Corporate Office Properties Trust (OFC) Exchange: NYSE
Data as of May 2, 2025
$26.14 ($0.26) 1.00%
Corporate Office Properties Trust - Daily Information
Click for more stock information on Corporate Office Properties Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.10 |
| Previous Close | $26.14 |
| High | $26.29 |
| Low | $26.02 |
| Adjusted Open | $26.10 |
| Previous Adjusted Close | $26.14 |
| Adjusted High | $26.29 |
| Adjusted Low | $26.02 |
About Corporate Office Properties Trust (OFC)
Corporate Office Properties Trust is an office real estate investment trust (REIT), which focuses on the customer relationships and specialized tenant requirements in the United States Government and defense information technology, and data sectors. The Company acquires, develops, manages and leases office and data center properties that are concentrated in office parks. COPT operates in two primary industries: commercial office real estate and wholesale data centers. In December 2011, the Company announced that it sold its holdings in the Rutherford Business Center (Rutherford) in Woodlawn, Maryland and White Marsh Commerce Center. In February 2012, the Company sold five buildings in the White Marsh submarket of Greater Baltimore, MD. In May 2012, the Company sold two buildings and land in Rockville. In July 2012, it disposed 24 operating properties and the Fort Ritchie development.
Invest in Corporate Office Properties Trust (OFC)
Historical Stock Data for Corporate Office Properties Trust (OFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | $26.10 | $26.29 | $26.02 | $26.14 | $26.14 | 443,782 |
| 2023-08-31 | $25.99 | $26.12 | $25.86 | $25.88 | $25.88 | 745,787 |
| 2023-08-30 | $25.86 | $25.95 | $25.65 | $25.89 | $25.89 | 443,340 |
| 2023-08-29 | $25.33 | $25.81 | $25.22 | $25.79 | $25.79 | 521,844 |
| 2023-08-28 | $25.24 | $25.60 | $25.24 | $25.36 | $25.36 | 305,686 |
| 2023-08-25 | $25.46 | $25.47 | $25.04 | $25.10 | $25.10 | 337,200 |
| 2023-08-24 | $25.30 | $25.85 | $25.27 | $25.28 | $25.28 | 420,143 |
| 2023-08-23 | $25.11 | $25.43 | $24.88 | $25.37 | $25.37 | 493,924 |
| 2023-08-22 | $25.17 | $25.17 | $24.83 | $24.91 | $24.91 | 366,671 |
| 2023-08-21 | $24.99 | $25.11 | $24.69 | $24.97 | $24.97 | 499,992 |
| 2023-08-18 | $24.79 | $25.18 | $24.79 | $25.04 | $25.04 | 734,490 |
| 2023-08-17 | $25.19 | $25.49 | $25.01 | $25.04 | $25.04 | 564,711 |
| 2023-08-16 | $25.34 | $25.38 | $24.99 | $25.07 | $25.07 | 433,922 |
| 2023-08-15 | $25.61 | $25.61 | $25.15 | $25.23 | $25.23 | 315,815 |
| 2023-08-14 | $26.06 | $26.19 | $25.84 | $25.89 | $25.89 | 329,474 |
| 2023-08-11 | $26.17 | $26.40 | $26.17 | $26.19 | $26.19 | 375,080 |
| 2023-08-10 | $26.25 | $26.54 | $26.20 | $26.28 | $26.28 | 320,320 |
| 2023-08-09 | $26.60 | $26.60 | $26.13 | $26.17 | $26.17 | 638,191 |
| 2023-08-08 | $26.43 | $26.75 | $26.25 | $26.56 | $26.56 | 661,410 |
| 2023-08-07 | $26.06 | $26.80 | $25.99 | $26.75 | $26.75 | 476,696 |
| 2023-08-04 | $25.64 | $26.12 | $25.64 | $26.02 | $26.02 | 454,092 |
| 2023-08-03 | $25.55 | $25.76 | $25.42 | $25.70 | $25.70 | 445,626 |
| 2023-08-02 | $25.67 | $25.92 | $25.65 | $25.73 | $25.73 | 543,594 |
| 2023-08-01 | $25.94 | $26.02 | $25.34 | $25.80 | $25.80 | 638,940 |
| 2023-07-31 | $26.13 | $26.22 | $25.59 | $26.00 | $26.00 | 694,965 |
| 2023-07-28 | $25.25 | $26.41 | $24.75 | $26.00 | $26.00 | 777,458 |
| 2023-07-27 | $26.20 | $26.38 | $25.66 | $25.74 | $25.74 | 756,325 |
| 2023-07-26 | $25.83 | $26.24 | $25.83 | $26.20 | $26.20 | 527,013 |
| 2023-07-25 | $25.77 | $26.05 | $25.71 | $25.84 | $25.84 | 912,232 |
| 2023-07-24 | $25.65 | $25.99 | $25.62 | $25.92 | $25.92 | 576,225 |
| 2023-07-21 | $25.89 | $25.91 | $25.65 | $25.67 | $25.67 | 593,676 |
| 2023-07-20 | $26.17 | $26.17 | $25.64 | $25.81 | $25.81 | 699,852 |
| 2023-07-19 | $25.92 | $26.20 | $25.87 | $26.12 | $26.12 | 760,185 |
| 2023-07-18 | $25.25 | $25.80 | $25.20 | $25.71 | $25.71 | 870,492 |
| 2023-07-17 | $25.10 | $25.27 | $24.96 | $25.17 | $25.17 | 650,120 |
| 2023-07-14 | $25.45 | $25.49 | $25.14 | $25.33 | $25.33 | 598,027 |
| 2023-07-13 | $25.42 | $25.65 | $25.31 | $25.59 | $25.59 | 403,678 |
| 2023-07-12 | $25.85 | $25.85 | $25.41 | $25.44 | $25.44 | 609,451 |
| 2023-07-11 | $25.01 | $25.58 | $24.92 | $25.44 | $25.44 | 1,241,167 |
| 2023-07-10 | $24.32 | $24.91 | $24.29 | $24.88 | $24.88 | 640,352 |
| 2023-07-07 | $23.99 | $24.76 | $23.99 | $24.46 | $24.46 | 502,482 |
| 2023-07-06 | $23.83 | $24.13 | $23.58 | $24.06 | $24.06 | 468,030 |
| 2023-07-05 | $24.26 | $24.72 | $23.96 | $24.17 | $24.17 | 481,802 |
| 2023-07-03 | $23.76 | $24.37 | $23.71 | $24.33 | $24.33 | 232,270 |
| 2023-06-30 | $23.90 | $24.05 | $23.45 | $23.75 | $23.75 | 781,653 |
| 2023-06-29 | $23.28 | $23.85 | $23.28 | $23.77 | $23.77 | 435,258 |
| 2023-06-28 | $23.90 | $23.90 | $23.32 | $23.60 | $23.32 | 702,293 |
| 2023-06-27 | $23.85 | $24.22 | $23.70 | $23.93 | $23.65 | 764,355 |
| 2023-06-26 | $22.84 | $24.00 | $22.84 | $23.90 | $23.62 | 610,815 |
| 2023-06-23 | $23.17 | $23.36 | $22.84 | $22.88 | $22.61 | 1,163,829 |
| 2023-06-22 | $23.87 | $23.93 | $23.17 | $23.45 | $23.17 | 426,677 |
| 2023-06-21 | $23.69 | $23.87 | $23.46 | $23.84 | $23.56 | 471,194 |
| 2023-06-20 | $24.20 | $24.20 | $23.65 | $23.89 | $23.61 | 420,676 |
| 2023-06-16 | $24.20 | $24.21 | $23.83 | $24.18 | $23.89 | 1,194,624 |
| 2023-06-15 | $23.79 | $24.12 | $23.58 | $24.09 | $23.80 | 629,777 |
| 2023-06-14 | $24.06 | $24.29 | $23.72 | $23.93 | $23.65 | 473,669 |
| 2023-06-13 | $24.06 | $24.33 | $23.82 | $23.88 | $23.60 | 502,197 |
| 2023-06-12 | $24.00 | $24.15 | $23.60 | $23.74 | $23.46 | 729,192 |
| 2023-06-09 | $24.03 | $24.22 | $23.92 | $24.03 | $23.75 | 368,099 |
| 2023-06-08 | $24.30 | $24.41 | $23.91 | $24.08 | $23.79 | 584,080 |
| 2023-06-07 | $23.84 | $24.59 | $23.75 | $24.49 | $24.20 | 982,646 |
| 2023-06-06 | $23.06 | $23.81 | $22.81 | $23.59 | $23.31 | 611,891 |
| 2023-06-05 | $22.99 | $23.22 | $22.87 | $22.89 | $22.62 | 350,720 |
| 2023-06-02 | $22.98 | $23.40 | $22.92 | $23.34 | $23.06 | 546,181 |
| 2023-06-01 | $22.89 | $22.89 | $22.32 | $22.56 | $22.29 | 615,682 |
| 2023-05-31 | $22.90 | $23.00 | $22.48 | $22.82 | $22.55 | 968,064 |
| 2023-05-30 | $22.40 | $22.94 | $22.32 | $22.91 | $22.64 | 696,923 |
| 2023-05-26 | $22.07 | $22.37 | $21.85 | $22.31 | $22.05 | 608,570 |
| 2023-05-25 | $22.10 | $22.20 | $21.76 | $22.06 | $21.80 | 501,373 |
| 2023-05-24 | $22.85 | $22.89 | $22.18 | $22.25 | $21.99 | 454,908 |
| 2023-05-23 | $22.97 | $23.58 | $22.97 | $22.98 | $22.71 | 673,339 |
| 2023-05-22 | $22.85 | $23.14 | $22.56 | $22.90 | $22.63 | 707,065 |
| 2023-05-19 | $23.35 | $23.40 | $22.72 | $22.85 | $22.58 | 900,034 |
| 2023-05-18 | $23.04 | $23.30 | $22.89 | $23.12 | $22.85 | 461,883 |
| 2023-05-17 | $22.79 | $23.25 | $22.72 | $23.24 | $22.96 | 755,000 |
| 2023-05-16 | $23.42 | $23.43 | $22.74 | $22.75 | $22.48 | 657,893 |
| 2023-05-15 | $23.56 | $23.65 | $23.30 | $23.44 | $23.16 | 601,143 |
| 2023-05-12 | $23.84 | $23.84 | $23.29 | $23.45 | $23.17 | 642,980 |
| 2023-05-11 | $23.78 | $23.99 | $23.58 | $23.75 | $23.47 | 729,580 |
| 2023-05-10 | $23.98 | $24.08 | $23.78 | $24.01 | $23.73 | 834,232 |
| 2023-05-09 | $23.92 | $24.09 | $23.41 | $23.68 | $23.40 | 1,482,362 |
| 2023-05-08 | $24.46 | $24.47 | $23.86 | $24.17 | $23.88 | 628,436 |
| 2023-05-05 | $24.59 | $24.77 | $24.02 | $24.46 | $24.17 | 794,319 |
| 2023-05-04 | $23.54 | $24.28 | $23.21 | $24.26 | $23.97 | 1,046,540 |
| 2023-05-03 | $23.31 | $23.93 | $23.09 | $23.65 | $23.37 | 1,383,392 |
| 2023-05-02 | $22.96 | $23.16 | $22.56 | $23.13 | $22.86 | 971,810 |
| 2023-05-01 | $22.77 | $23.22 | $22.77 | $23.15 | $22.88 | 841,241 |
| 2023-04-28 | $22.80 | $23.57 | $22.28 | $22.89 | $22.89 | 1,464,957 |
| 2023-04-27 | $21.83 | $22.33 | $21.83 | $22.22 | $22.22 | 476,079 |
| 2023-04-26 | $21.88 | $22.34 | $21.73 | $21.85 | $21.85 | 575,475 |
| 2023-04-25 | $22.17 | $22.47 | $22.04 | $22.13 | $22.13 | 539,763 |
| 2023-04-24 | $22.35 | $22.53 | $22.16 | $22.44 | $22.44 | 887,826 |
| 2023-04-21 | $22.84 | $22.86 | $22.23 | $22.37 | $22.37 | 1,046,348 |
| 2023-04-20 | $23.12 | $23.28 | $22.66 | $22.70 | $22.70 | 608,945 |
| 2023-04-19 | $22.63 | $23.40 | $22.57 | $23.27 | $23.27 | 787,491 |
| 2023-04-18 | $23.11 | $23.16 | $22.77 | $22.78 | $22.78 | 547,442 |
| 2023-04-17 | $22.83 | $23.21 | $22.71 | $23.15 | $23.15 | 991,236 |
| 2023-04-14 | $23.37 | $23.58 | $22.53 | $22.78 | $22.78 | 723,094 |
| 2023-04-13 | $23.43 | $23.48 | $23.11 | $23.37 | $23.37 | 688,225 |
| 2023-04-12 | $23.91 | $23.97 | $23.23 | $23.32 | $23.32 | 913,188 |
| 2023-04-11 | $23.69 | $24.01 | $23.55 | $23.72 | $23.72 | 964,051 |
| 2023-04-10 | $23.51 | $23.73 | $23.22 | $23.62 | $23.62 | 676,701 |
| 2023-04-06 | $23.67 | $23.67 | $23.29 | $23.64 | $23.64 | 539,518 |
| 2023-04-05 | $23.11 | $23.52 | $23.11 | $23.46 | $23.46 | 886,770 |
| 2023-04-04 | $23.44 | $23.44 | $22.96 | $23.24 | $23.24 | 596,358 |
| 2023-04-03 | $23.84 | $24.06 | $23.24 | $23.45 | $23.45 | 885,466 |
| 2023-03-31 | $23.27 | $23.71 | $23.07 | $23.71 | $23.71 | 1,222,631 |
| 2023-03-30 | $22.94 | $23.14 | $22.84 | $23.11 | $23.11 | 767,587 |
| 2023-03-29 | $22.87 | $22.99 | $22.61 | $22.93 | $22.65 | 1,015,954 |
| 2023-03-28 | $22.19 | $22.69 | $22.15 | $22.54 | $22.54 | 851,204 |
| 2023-03-27 | $22.60 | $22.78 | $22.33 | $22.47 | $22.47 | 946,993 |
| 2023-03-24 | $21.80 | $22.38 | $21.59 | $22.22 | $22.22 | 1,147,783 |
| 2023-03-23 | $22.21 | $22.56 | $21.77 | $21.90 | $21.90 | 884,351 |
| 2023-03-22 | $23.24 | $23.24 | $22.27 | $22.32 | $22.32 | 966,672 |
| 2023-03-21 | $23.31 | $23.64 | $23.11 | $23.32 | $23.32 | 791,031 |
| 2023-03-20 | $23.23 | $23.57 | $22.85 | $22.94 | $22.94 | 798,400 |
| 2023-03-17 | $23.30 | $23.44 | $22.77 | $22.87 | $22.87 | 1,635,920 |
| 2023-03-16 | $23.64 | $23.94 | $23.06 | $23.51 | $23.51 | 957,571 |
| 2023-03-15 | $23.62 | $24.31 | $23.56 | $24.09 | $24.09 | 871,132 |
| 2023-03-14 | $25.00 | $25.00 | $24.06 | $24.28 | $24.28 | 960,339 |
| 2023-03-13 | $23.73 | $24.63 | $23.40 | $24.41 | $24.41 | 1,144,894 |
| 2023-03-10 | $24.61 | $24.68 | $23.84 | $24.01 | $24.01 | 873,550 |
| 2023-03-09 | $24.78 | $26.60 | $24.42 | $24.67 | $24.67 | 819,765 |
| 2023-03-08 | $24.88 | $25.26 | $24.71 | $24.92 | $24.92 | 430,332 |
| 2023-03-07 | $25.56 | $25.60 | $24.84 | $24.85 | $24.85 | 456,163 |
| 2023-03-06 | $25.57 | $25.74 | $25.41 | $25.57 | $25.57 | 423,327 |
| 2023-03-03 | $25.90 | $26.00 | $25.40 | $25.49 | $25.49 | 554,533 |
| 2023-03-02 | $25.58 | $25.85 | $25.43 | $25.81 | $25.81 | 372,324 |
| 2023-03-01 | $25.20 | $25.74 | $25.20 | $25.72 | $25.72 | 744,466 |
| 2023-02-28 | $25.66 | $25.84 | $25.41 | $25.43 | $25.43 | 669,324 |
| 2023-02-27 | $25.73 | $25.85 | $25.26 | $25.62 | $25.62 | 458,242 |
| 2023-02-24 | $25.47 | $25.56 | $25.09 | $25.43 | $25.43 | 401,530 |
| 2023-02-23 | $25.92 | $26.18 | $25.66 | $25.80 | $25.80 | 519,987 |
| 2023-02-22 | $25.74 | $25.80 | $25.51 | $25.64 | $25.64 | 588,117 |
| 2023-02-21 | $26.00 | $26.04 | $25.47 | $25.60 | $25.60 | 540,365 |
| 2023-02-17 | $26.16 | $26.33 | $25.91 | $26.28 | $26.28 | 666,552 |
| 2023-02-16 | $26.17 | $26.31 | $25.93 | $26.10 | $26.10 | 420,269 |
| 2023-02-15 | $26.24 | $26.85 | $26.13 | $26.41 | $26.41 | 412,955 |
| 2023-02-14 | $26.78 | $26.89 | $26.40 | $26.47 | $26.47 | 433,344 |
| 2023-02-13 | $27.05 | $27.08 | $26.60 | $26.80 | $26.80 | 598,449 |
| 2023-02-10 | $26.31 | $26.48 | $25.56 | $26.28 | $26.28 | 900,348 |
| 2023-02-09 | $26.41 | $27.00 | $25.77 | $25.97 | $25.97 | 595,833 |
| 2023-02-08 | $26.71 | $27.09 | $26.60 | $26.64 | $26.64 | 425,562 |
| 2023-02-07 | $26.69 | $27.11 | $26.40 | $26.83 | $26.83 | 804,054 |
| 2023-02-06 | $27.14 | $28.02 | $26.58 | $26.97 | $26.97 | 616,544 |
| 2023-02-03 | $27.36 | $27.37 | $26.76 | $27.21 | $27.21 | 1,507,777 |
| 2023-02-02 | $27.66 | $28.03 | $27.37 | $27.60 | $27.60 | 1,479,651 |
| 2023-02-01 | $27.98 | $28.69 | $27.27 | $27.59 | $27.59 | 969,485 |
| 2023-01-31 | $27.59 | $28.11 | $27.34 | $28.07 | $28.07 | 1,452,837 |
| 2023-01-30 | $28.10 | $28.43 | $27.57 | $27.58 | $27.58 | 872,351 |
| 2023-01-27 | $27.85 | $28.34 | $27.69 | $28.25 | $28.25 | 323,600 |
| 2023-01-26 | $28.30 | $28.34 | $27.76 | $27.90 | $27.90 | 359,883 |
| 2023-01-25 | $28.22 | $28.51 | $27.87 | $28.09 | $28.09 | 449,526 |
| 2023-01-24 | $28.19 | $28.40 | $27.88 | $28.24 | $28.24 | 293,339 |
| 2023-01-23 | $28.34 | $28.47 | $27.80 | $28.15 | $28.15 | 553,177 |
| 2023-01-20 | $27.76 | $28.25 | $27.25 | $28.24 | $28.24 | 682,960 |
| 2023-01-19 | $27.39 | $27.85 | $27.13 | $27.65 | $27.65 | 513,565 |
| 2023-01-18 | $28.18 | $28.35 | $27.42 | $27.44 | $27.44 | 530,080 |
| 2023-01-17 | $28.09 | $28.35 | $27.85 | $28.20 | $28.20 | 498,138 |
| 2023-01-13 | $27.62 | $28.18 | $27.30 | $27.99 | $27.99 | 498,925 |
| 2023-01-12 | $27.33 | $28.27 | $27.01 | $27.77 | $27.77 | 860,855 |
| 2023-01-11 | $26.28 | $27.09 | $26.28 | $27.07 | $27.07 | 457,244 |
| 2023-01-10 | $25.60 | $26.02 | $25.55 | $26.01 | $26.01 | 402,922 |
| 2023-01-09 | $26.11 | $26.18 | $25.68 | $25.76 | $25.76 | 418,840 |
| 2023-01-06 | $25.42 | $26.40 | $25.42 | $26.24 | $26.24 | 680,002 |
| 2023-01-05 | $26.14 | $26.14 | $25.27 | $25.28 | $25.28 | 766,409 |
| 2023-01-04 | $26.09 | $26.37 | $26.00 | $26.25 | $26.25 | 629,834 |
| 2023-01-03 | $26.03 | $26.50 | $25.49 | $25.85 | $25.85 | 443,845 |
| 2022-12-30 | $25.78 | $26.07 | $25.68 | $25.94 | $25.94 | 453,524 |
| 2022-12-29 | $25.75 | $26.01 | $25.51 | $25.97 | $25.97 | 523,473 |
| 2022-12-28 | $26.27 | $26.31 | $25.55 | $25.69 | $25.42 | 524,024 |
| 2022-12-27 | $26.02 | $26.20 | $25.85 | $26.07 | $25.80 | 300,319 |
| 2022-12-23 | $25.75 | $26.10 | $25.75 | $25.97 | $25.70 | 296,808 |
| 2022-12-22 | $25.83 | $25.89 | $25.39 | $25.80 | $25.53 | 603,109 |
| 2022-12-21 | $25.49 | $26.36 | $25.49 | $25.99 | $25.72 | 753,079 |
| 2022-12-20 | $25.41 | $25.63 | $25.19 | $25.32 | $25.05 | 487,308 |
| 2022-12-19 | $25.51 | $25.75 | $25.26 | $25.41 | $25.14 | 663,639 |
| 2022-12-16 | $25.63 | $25.72 | $25.15 | $25.60 | $25.33 | 2,432,325 |
| 2022-12-15 | $26.12 | $26.38 | $25.86 | $25.99 | $25.72 | 548,496 |
| 2022-12-14 | $25.93 | $26.63 | $25.85 | $26.32 | $26.04 | 887,345 |
| 2022-12-13 | $26.29 | $26.35 | $25.72 | $25.91 | $25.64 | 1,184,367 |
| 2022-12-12 | $25.81 | $25.81 | $25.25 | $25.47 | $25.20 | 723,399 |
| 2022-12-09 | $25.80 | $25.98 | $25.70 | $25.78 | $25.51 | 578,765 |
| 2022-12-08 | $25.85 | $26.29 | $25.83 | $25.92 | $25.65 | 524,189 |
| 2022-12-07 | $25.92 | $26.13 | $25.50 | $25.80 | $25.53 | 663,681 |
| 2022-12-06 | $26.16 | $26.20 | $25.56 | $25.65 | $25.38 | 632,877 |
| 2022-12-05 | $26.63 | $26.65 | $26.12 | $26.15 | $25.88 | 569,653 |
| 2022-12-02 | $26.69 | $27.07 | $26.51 | $26.90 | $26.62 | 614,245 |
| 2022-12-01 | $28.06 | $28.39 | $26.82 | $26.86 | $26.58 | 722,969 |
| 2022-11-30 | $27.21 | $27.77 | $26.95 | $27.77 | $27.48 | 756,481 |
| 2022-11-29 | $27.05 | $27.49 | $26.88 | $27.37 | $27.08 | 511,518 |
| 2022-11-28 | $27.58 | $27.77 | $27.02 | $27.15 | $26.87 | 461,814 |
| 2022-11-25 | $27.25 | $27.64 | $27.04 | $27.60 | $27.31 | 187,223 |
| 2022-11-23 | $27.41 | $27.47 | $27.05 | $27.23 | $26.94 | 261,662 |
| 2022-11-22 | $27.21 | $27.52 | $27.07 | $27.48 | $27.48 | 389,050 |
| 2022-11-21 | $26.65 | $27.08 | $26.54 | $27.06 | $27.06 | 519,184 |
| 2022-11-18 | $26.83 | $26.99 | $26.28 | $26.57 | $26.57 | 583,072 |
| 2022-11-17 | $26.23 | $26.48 | $26.13 | $26.44 | $26.44 | 550,039 |
| 2022-11-16 | $27.39 | $27.40 | $26.47 | $26.52 | $26.52 | 553,102 |
| 2022-11-15 | $27.31 | $27.49 | $26.96 | $27.30 | $27.30 | 638,685 |
| 2022-11-14 | $27.53 | $27.53 | $26.85 | $26.95 | $26.95 | 823,033 |
| 2022-11-11 | $27.86 | $27.98 | $27.61 | $27.74 | $27.74 | 774,417 |
| 2022-11-10 | $27.05 | $27.86 | $26.97 | $27.77 | $27.77 | 900,774 |
| 2022-11-09 | $26.53 | $26.77 | $26.14 | $26.19 | $26.19 | 336,823 |
| 2022-11-08 | $26.86 | $26.90 | $26.46 | $26.59 | $26.59 | 574,310 |
| 2022-11-07 | $26.82 | $26.88 | $26.23 | $26.72 | $26.72 | 507,789 |
| 2022-11-04 | $26.07 | $26.65 | $26.05 | $26.52 | $26.52 | 649,869 |
| 2022-11-03 | $25.94 | $26.29 | $25.74 | $26.00 | $26.00 | 770,811 |
| 2022-11-02 | $26.57 | $27.05 | $26.21 | $26.28 | $26.28 | 910,517 |
| 2022-11-01 | $26.79 | $26.92 | $26.43 | $26.62 | $26.62 | 576,031 |
| 2022-10-31 | $25.96 | $26.66 | $25.96 | $26.65 | $26.65 | 863,272 |
| 2022-10-28 | $25.54 | $26.33 | $24.85 | $26.30 | $26.30 | 615,436 |
| 2022-10-27 | $25.68 | $25.85 | $25.40 | $25.45 | $25.45 | 525,111 |
| 2022-10-26 | $25.54 | $25.72 | $25.24 | $25.50 | $25.50 | 460,134 |
| 2022-10-25 | $25.06 | $25.73 | $25.04 | $25.38 | $25.38 | 673,911 |
| 2022-10-24 | $24.82 | $25.19 | $24.70 | $24.93 | $24.93 | 461,563 |
| 2022-10-21 | $24.27 | $24.75 | $24.03 | $24.70 | $24.70 | 714,488 |
| 2022-10-20 | $24.24 | $24.44 | $23.95 | $24.10 | $24.10 | 442,465 |
| 2022-10-19 | $24.13 | $24.60 | $24.01 | $24.16 | $24.16 | 778,699 |
| 2022-10-18 | $24.88 | $25.06 | $24.20 | $24.43 | $24.43 | 822,766 |
| 2022-10-17 | $24.51 | $24.79 | $24.35 | $24.55 | $24.55 | 1,000,880 |
| 2022-10-14 | $24.22 | $24.43 | $23.92 | $24.10 | $24.10 | 1,525,974 |
| 2022-10-13 | $22.95 | $23.97 | $22.69 | $23.86 | $23.86 | 993,932 |
| 2022-10-12 | $23.10 | $23.41 | $22.86 | $23.28 | $23.28 | 735,091 |
| 2022-10-11 | $22.95 | $23.17 | $22.72 | $23.08 | $23.08 | 723,203 |
| 2022-10-10 | $22.55 | $23.46 | $22.42 | $23.03 | $23.03 | 2,167,911 |
| 2022-10-07 | $22.53 | $22.64 | $22.22 | $22.44 | $22.44 | 712,271 |
| 2022-10-06 | $22.63 | $22.81 | $22.52 | $22.70 | $22.70 | 575,997 |
| 2022-10-05 | $23.87 | $23.87 | $22.37 | $22.81 | $22.81 | 1,083,932 |
| 2022-10-04 | $23.70 | $24.41 | $23.70 | $24.17 | $24.17 | 886,180 |
| 2022-10-03 | $23.56 | $23.63 | $23.23 | $23.49 | $23.49 | 578,168 |
| 2022-09-30 | $23.22 | $23.60 | $23.16 | $23.23 | $23.23 | 1,312,471 |
| 2022-09-29 | $23.18 | $23.23 | $22.55 | $22.92 | $22.92 | 616,564 |
| 2022-09-28 | $23.12 | $23.74 | $22.98 | $23.59 | $23.31 | 769,295 |
| 2022-09-27 | $23.71 | $23.86 | $22.89 | $23.09 | $22.82 | 629,557 |
| 2022-09-26 | $24.10 | $24.10 | $23.01 | $23.48 | $23.20 | 755,613 |
| 2022-09-23 | $24.68 | $24.71 | $23.96 | $24.15 | $24.15 | 783,634 |
| 2022-09-22 | $25.08 | $25.08 | $24.61 | $24.86 | $24.86 | 566,802 |
| 2022-09-21 | $25.90 | $26.04 | $25.13 | $25.14 | $25.14 | 1,039,755 |
| 2022-09-20 | $25.57 | $25.73 | $25.29 | $25.65 | $25.65 | 667,324 |
| 2022-09-19 | $25.26 | $25.86 | $25.04 | $25.86 | $25.86 | 717,773 |
| 2022-09-16 | $24.97 | $25.49 | $24.56 | $25.47 | $25.47 | 1,561,622 |
| 2022-09-15 | $25.39 | $25.55 | $24.94 | $24.97 | $24.97 | 548,793 |
| 2022-09-14 | $25.66 | $25.82 | $25.25 | $25.47 | $25.47 | 770,503 |
| 2022-09-13 | $26.52 | $26.61 | $26.00 | $26.10 | $26.10 | 518,356 |
| 2022-09-12 | $26.70 | $27.05 | $26.57 | $27.04 | $27.04 | 465,780 |
| 2022-09-09 | $26.42 | $26.64 | $26.12 | $26.53 | $26.53 | 345,903 |
| 2022-09-08 | $25.86 | $26.20 | $25.75 | $26.14 | $26.14 | 337,219 |
| 2022-09-07 | $25.51 | $26.09 | $25.37 | $26.08 | $26.08 | 318,565 |
| 2022-09-06 | $25.63 | $25.68 | $25.25 | $25.47 | $25.47 | 433,412 |
| 2022-09-02 | $26.05 | $26.14 | $25.37 | $25.40 | $25.40 | 479,306 |
| 2022-09-01 | $25.73 | $25.93 | $25.61 | $25.77 | $25.77 | 541,051 |
| 2022-08-31 | $26.24 | $26.38 | $25.80 | $25.84 | $25.84 | 665,873 |
| 2022-08-30 | $26.51 | $26.66 | $26.20 | $26.36 | $26.36 | 911,913 |
| 2022-08-29 | $26.38 | $26.64 | $26.15 | $26.44 | $26.44 | 464,171 |
| 2022-08-26 | $26.84 | $26.84 | $26.27 | $26.36 | $26.36 | 472,772 |
| 2022-08-25 | $26.29 | $26.77 | $26.29 | $26.77 | $26.77 | 342,931 |
| 2022-08-24 | $26.58 | $26.58 | $26.21 | $26.32 | $26.32 | 281,118 |
| 2022-08-23 | $26.39 | $26.66 | $26.33 | $26.45 | $26.45 | 455,101 |
| 2022-08-22 | $27.11 | $27.11 | $26.40 | $26.50 | $26.50 | 410,854 |
| 2022-08-19 | $27.18 | $27.32 | $26.97 | $27.24 | $27.24 | 725,600 |
| 2022-08-18 | $27.38 | $27.49 | $27.15 | $27.29 | $27.29 | 450,140 |
| 2022-08-17 | $27.47 | $27.55 | $27.16 | $27.23 | $27.23 | 280,951 |
| 2022-08-16 | $27.70 | $27.94 | $27.62 | $27.68 | $27.68 | 527,804 |
| 2022-08-15 | $27.72 | $28.01 | $27.50 | $27.73 | $27.73 | 390,867 |
| 2022-08-12 | $27.70 | $27.89 | $27.47 | $27.83 | $27.83 | 695,238 |
| 2022-08-11 | $27.82 | $27.96 | $27.48 | $27.48 | $27.48 | 659,121 |
| 2022-08-10 | $27.45 | $27.70 | $27.37 | $27.69 | $27.69 | 345,910 |
| 2022-08-09 | $27.09 | $27.20 | $26.83 | $27.20 | $27.20 | 612,266 |
| 2022-08-08 | $26.60 | $27.03 | $26.52 | $26.93 | $26.93 | 484,607 |
| 2022-08-05 | $26.40 | $26.60 | $26.16 | $26.41 | $26.41 | 409,631 |
| 2022-08-04 | $27.33 | $27.33 | $26.50 | $26.55 | $26.55 | 523,623 |
| 2022-08-03 | $27.28 | $27.50 | $27.16 | $27.18 | $27.18 | 491,718 |
| 2022-08-02 | $27.87 | $27.91 | $27.24 | $27.26 | $27.26 | 513,356 |
| 2022-08-01 | $27.94 | $28.08 | $27.55 | $27.78 | $27.78 | 679,444 |
| 2022-07-29 | $27.38 | $28.38 | $26.85 | $28.15 | $28.15 | 599,194 |
| 2022-07-28 | $27.15 | $27.40 | $26.88 | $27.35 | $27.35 | 334,856 |
| 2022-07-27 | $26.99 | $27.22 | $26.77 | $27.00 | $27.00 | 566,966 |
| 2022-07-26 | $27.17 | $27.44 | $26.88 | $27.01 | $27.01 | 730,031 |
| 2022-07-25 | $26.58 | $27.14 | $26.42 | $27.07 | $27.07 | 682,615 |
| 2022-07-22 | $26.26 | $26.61 | $26.22 | $26.46 | $26.46 | 381,961 |
| 2022-07-21 | $26.32 | $26.43 | $25.94 | $26.25 | $26.25 | 423,517 |
| 2022-07-20 | $26.89 | $27.05 | $26.36 | $26.46 | $26.46 | 473,760 |
| 2022-07-19 | $26.45 | $26.89 | $26.45 | $26.85 | $26.85 | 612,798 |
| 2022-07-18 | $26.37 | $26.59 | $26.23 | $26.33 | $26.33 | 619,331 |
| 2022-07-15 | $26.23 | $26.36 | $25.82 | $26.24 | $26.24 | 555,275 |
| 2022-07-14 | $25.22 | $25.90 | $25.22 | $25.80 | $25.80 | 793,805 |
| 2022-07-13 | $25.82 | $25.91 | $25.51 | $25.57 | $25.57 | 448,374 |
| 2022-07-12 | $25.35 | $26.10 | $25.27 | $25.97 | $25.97 | 768,954 |
| 2022-07-11 | $25.82 | $25.85 | $25.31 | $25.32 | $25.32 | 603,914 |
| 2022-07-08 | $26.23 | $26.29 | $25.85 | $25.91 | $25.91 | 539,361 |
| 2022-07-07 | $26.69 | $26.74 | $26.21 | $26.28 | $26.28 | 499,657 |
| 2022-07-06 | $26.63 | $26.88 | $26.48 | $26.53 | $26.53 | 772,288 |
| 2022-07-05 | $26.43 | $26.74 | $25.99 | $26.71 | $26.71 | 611,920 |
| 2022-07-01 | $26.08 | $26.75 | $26.07 | $26.73 | $26.73 | 575,552 |
| 2022-06-30 | $26.06 | $26.40 | $25.89 | $26.19 | $26.19 | 1,256,275 |
| 2022-06-29 | $26.34 | $26.46 | $26.04 | $26.35 | $26.35 | 700,936 |
| 2022-06-28 | $27.21 | $27.41 | $26.64 | $26.65 | $26.37 | 943,958 |
| 2022-06-27 | $27.05 | $27.15 | $26.79 | $26.90 | $26.62 | 903,748 |
| 2022-06-24 | $26.63 | $27.21 | $26.63 | $26.96 | $26.68 | 1,329,486 |
| 2022-06-23 | $26.43 | $26.72 | $26.30 | $26.63 | $26.35 | 1,001,303 |
| 2022-06-22 | $26.42 | $27.12 | $26.31 | $26.65 | $26.37 | 1,137,192 |
| 2022-06-21 | $26.64 | $26.81 | $26.41 | $26.50 | $26.23 | 1,157,007 |
| 2022-06-17 | $26.01 | $26.56 | $25.85 | $26.37 | $26.10 | 2,051,087 |
| 2022-06-16 | $25.92 | $26.19 | $25.51 | $25.67 | $25.40 | 1,404,083 |
| 2022-06-15 | $25.88 | $26.67 | $25.84 | $26.33 | $26.06 | 1,130,053 |
| 2022-06-14 | $25.72 | $26.24 | $25.24 | $25.68 | $25.41 | 1,070,641 |
| 2022-06-13 | $26.62 | $26.63 | $25.58 | $25.69 | $25.42 | 1,522,487 |
| 2022-06-10 | $26.80 | $27.18 | $26.71 | $27.02 | $26.74 | 1,378,274 |
| 2022-06-09 | $27.31 | $27.46 | $26.99 | $27.03 | $26.75 | 1,225,620 |
| 2022-06-08 | $27.31 | $27.56 | $27.10 | $27.39 | $27.11 | 815,106 |
| 2022-06-07 | $26.69 | $27.62 | $26.59 | $27.60 | $27.31 | 545,545 |
| 2022-06-06 | $26.99 | $26.99 | $26.60 | $26.75 | $26.47 | 466,087 |
| 2022-06-03 | $27.12 | $27.12 | $26.60 | $26.70 | $26.42 | 434,780 |
| 2022-06-02 | $27.04 | $27.29 | $26.64 | $27.24 | $26.96 | 438,672 |
| 2022-06-01 | $27.64 | $27.64 | $26.76 | $27.07 | $26.79 | 500,402 |
| 2022-05-31 | $27.13 | $27.71 | $27.06 | $27.64 | $27.35 | 1,146,067 |
| 2022-05-27 | $27.16 | $27.51 | $27.02 | $27.40 | $27.12 | 606,682 |
| 2022-05-26 | $27.53 | $27.77 | $27.15 | $27.20 | $26.92 | 753,909 |
| 2022-05-25 | $27.50 | $27.71 | $27.24 | $27.37 | $27.09 | 625,377 |
| 2022-05-24 | $27.12 | $27.52 | $26.76 | $27.50 | $27.22 | 982,515 |
| 2022-05-23 | $27.03 | $27.40 | $26.79 | $27.16 | $26.88 | 1,416,863 |
| 2022-05-20 | $26.72 | $26.88 | $26.45 | $26.75 | $26.47 | 1,486,474 |
| 2022-05-19 | $26.63 | $26.97 | $26.61 | $26.61 | $26.34 | 2,385,906 |
| 2022-05-18 | $26.41 | $27.07 | $26.41 | $26.81 | $26.53 | 1,426,776 |
| 2022-05-17 | $26.12 | $26.85 | $25.86 | $26.67 | $26.39 | 704,463 |
| 2022-05-16 | $25.48 | $26.17 | $25.30 | $25.99 | $25.72 | 858,202 |
| 2022-05-13 | $25.59 | $25.62 | $25.14 | $25.53 | $25.27 | 846,711 |
| 2022-05-12 | $24.92 | $25.47 | $24.71 | $25.41 | $25.15 | 844,514 |
| 2022-05-11 | $25.16 | $25.67 | $24.78 | $24.82 | $24.56 | 854,053 |
| 2022-05-10 | $25.92 | $26.18 | $24.65 | $25.11 | $24.85 | 732,946 |
| 2022-05-09 | $26.20 | $26.42 | $25.53 | $25.70 | $25.43 | 677,446 |
| 2022-05-06 | $26.27 | $26.54 | $25.92 | $26.26 | $25.99 | 440,601 |
| 2022-05-05 | $26.99 | $27.23 | $26.19 | $26.48 | $26.21 | 413,039 |
| 2022-05-04 | $26.79 | $27.26 | $26.42 | $27.19 | $26.91 | 444,454 |
| 2022-05-03 | $26.16 | $27.21 | $26.00 | $26.78 | $26.50 | 692,961 |
| 2022-05-02 | $26.62 | $27.03 | $25.79 | $26.18 | $25.91 | 657,705 |
| 2022-04-29 | $27.81 | $28.02 | $26.66 | $26.69 | $26.41 | 845,278 |
| 2022-04-28 | $27.35 | $27.81 | $27.14 | $27.67 | $27.38 | 497,791 |
| 2022-04-27 | $27.82 | $27.82 | $27.24 | $27.27 | $26.99 | 529,811 |
| 2022-04-26 | $28.02 | $28.20 | $27.61 | $27.73 | $27.44 | 565,959 |
| 2022-04-25 | $28.11 | $28.19 | $27.41 | $28.15 | $27.86 | 594,527 |
| 2022-04-22 | $28.03 | $28.38 | $27.94 | $28.20 | $27.91 | 604,129 |
| 2022-04-21 | $28.59 | $28.61 | $28.15 | $28.16 | $27.87 | 776,827 |
| 2022-04-20 | $28.43 | $28.68 | $28.32 | $28.36 | $28.07 | 430,921 |
| 2022-04-19 | $28.18 | $28.57 | $27.99 | $28.30 | $28.01 | 426,503 |
| 2022-04-18 | $28.08 | $28.37 | $27.87 | $28.08 | $27.79 | 521,680 |
| 2022-04-14 | $28.35 | $28.55 | $28.07 | $28.17 | $27.88 | 583,945 |
| 2022-04-13 | $27.72 | $28.23 | $27.60 | $28.14 | $27.85 | 613,996 |
| 2022-04-12 | $27.72 | $27.72 | $27.32 | $27.57 | $27.29 | 786,965 |
| 2022-04-11 | $27.42 | $27.69 | $27.10 | $27.35 | $27.07 | 634,976 |
| 2022-04-08 | $27.10 | $27.43 | $26.96 | $27.33 | $27.05 | 630,779 |
| 2022-04-07 | $27.80 | $27.80 | $26.69 | $27.11 | $26.83 | 719,807 |
| 2022-04-06 | $27.57 | $28.02 | $27.55 | $27.90 | $27.61 | 905,231 |
| 2022-04-05 | $28.33 | $28.74 | $27.67 | $27.68 | $27.39 | 633,098 |
| 2022-04-04 | $29.07 | $29.07 | $28.13 | $28.45 | $28.16 | 637,390 |
| 2022-04-01 | $28.48 | $29.14 | $28.36 | $29.12 | $28.82 | 555,991 |
| 2022-03-31 | $29.02 | $29.26 | $28.54 | $28.54 | $28.25 | 759,581 |
| 2022-03-30 | $29.20 | $29.40 | $28.84 | $29.01 | $28.71 | 452,376 |
| 2022-03-29 | $29.16 | $29.64 | $28.98 | $29.52 | $28.94 | 716,829 |
| 2022-03-28 | $28.64 | $29.00 | $28.53 | $28.99 | $28.42 | 424,676 |
| 2022-03-25 | $28.32 | $28.99 | $28.17 | $28.98 | $28.41 | 477,972 |
| 2022-03-24 | $27.60 | $28.19 | $27.41 | $28.19 | $27.64 | 474,891 |
| 2022-03-23 | $27.85 | $27.86 | $27.56 | $27.61 | $27.07 | 414,179 |
| 2022-03-22 | $27.96 | $28.07 | $27.70 | $27.91 | $27.36 | 389,985 |
| 2022-03-21 | $27.56 | $28.04 | $27.52 | $27.86 | $27.31 | 516,219 |
| 2022-03-18 | $27.81 | $27.81 | $27.37 | $27.60 | $27.06 | 1,008,687 |
| 2022-03-17 | $27.48 | $28.02 | $27.48 | $27.85 | $27.30 | 294,356 |
| 2022-03-16 | $27.77 | $28.00 | $26.99 | $27.60 | $27.06 | 700,546 |
| 2022-03-15 | $28.49 | $28.49 | $27.54 | $27.70 | $27.16 | 746,111 |
| 2022-03-14 | $28.73 | $28.92 | $28.08 | $28.21 | $27.66 | 641,741 |
| 2022-03-11 | $28.81 | $29.39 | $28.58 | $28.61 | $28.05 | 726,494 |
| 2022-03-10 | $27.78 | $28.74 | $27.45 | $28.71 | $28.15 | 963,475 |
| 2022-03-09 | $27.98 | $28.32 | $27.66 | $27.96 | $27.41 | 816,001 |
| 2022-03-08 | $27.66 | $27.99 | $27.44 | $27.59 | $27.05 | 844,858 |
| 2022-03-07 | $27.75 | $27.99 | $27.36 | $27.61 | $27.07 | 861,769 |
| 2022-03-04 | $26.96 | $27.60 | $26.76 | $27.59 | $27.05 | 711,887 |
| 2022-03-03 | $26.77 | $27.28 | $26.46 | $27.26 | $26.73 | 1,106,702 |
| 2022-03-02 | $26.70 | $26.95 | $26.47 | $26.62 | $26.10 | 706,011 |
| 2022-03-01 | $26.52 | $26.79 | $26.34 | $26.57 | $26.05 | 1,019,195 |
| 2022-02-28 | $25.49 | $26.47 | $25.38 | $26.21 | $25.70 | 1,548,550 |
| 2022-02-25 | $25.37 | $25.86 | $25.26 | $25.81 | $25.30 | 803,807 |
| 2022-02-24 | $24.47 | $25.22 | $24.19 | $25.13 | $24.64 | 819,690 |
| 2022-02-23 | $25.53 | $25.82 | $24.86 | $24.87 | $24.38 | 633,530 |
| 2022-02-22 | $25.59 | $25.75 | $25.20 | $25.44 | $24.94 | 774,728 |
| 2022-02-18 | $25.86 | $26.16 | $25.58 | $25.61 | $25.11 | 682,422 |
| 2022-02-17 | $26.00 | $26.19 | $25.87 | $25.95 | $25.44 | 538,842 |
| 2022-02-16 | $25.84 | $26.34 | $25.81 | $26.16 | $25.65 | 588,394 |
| 2022-02-15 | $25.48 | $26.00 | $25.39 | $25.74 | $25.23 | 655,623 |
| 2022-02-14 | $25.61 | $25.76 | $24.95 | $25.22 | $24.73 | 1,138,563 |
| 2022-02-11 | $25.96 | $25.97 | $25.33 | $25.71 | $25.21 | 1,071,088 |
| 2022-02-10 | $25.25 | $25.68 | $24.99 | $25.08 | $24.59 | 1,346,939 |
| 2022-02-09 | $25.28 | $25.62 | $25.15 | $25.60 | $25.10 | 1,230,691 |
| 2022-02-08 | $25.04 | $25.25 | $24.86 | $25.03 | $24.54 | 1,051,465 |
| 2022-02-07 | $25.02 | $25.21 | $24.88 | $25.00 | $24.51 | 986,399 |
| 2022-02-04 | $24.93 | $25.15 | $24.52 | $25.01 | $24.52 | 781,914 |
| 2022-02-03 | $25.52 | $25.56 | $25.12 | $25.17 | $24.68 | 610,002 |
| 2022-02-02 | $25.41 | $25.82 | $25.27 | $25.61 | $25.11 | 1,510,391 |
| 2022-02-01 | $25.24 | $25.58 | $24.88 | $25.48 | $24.98 | 788,775 |
| 2022-01-31 | $24.56 | $25.26 | $24.36 | $25.26 | $24.76 | 1,004,463 |
| 2022-01-28 | $24.41 | $24.83 | $23.89 | $24.82 | $24.33 | 1,082,414 |
| 2022-01-27 | $25.23 | $25.33 | $24.29 | $24.42 | $23.94 | 1,113,661 |
| 2022-01-26 | $25.38 | $25.89 | $24.77 | $25.04 | $24.55 | 1,710,493 |
| 2022-01-25 | $25.11 | $25.58 | $24.72 | $25.34 | $24.84 | 871,098 |
| 2022-01-24 | $25.28 | $25.66 | $24.48 | $25.49 | $24.99 | 1,482,255 |
| 2022-01-21 | $25.79 | $26.00 | $25.47 | $25.55 | $25.05 | 1,778,885 |
| 2022-01-20 | $26.75 | $26.86 | $25.72 | $25.74 | $25.23 | 1,098,462 |
| 2022-01-19 | $27.61 | $27.90 | $26.76 | $26.77 | $26.24 | 535,593 |
| 2022-01-18 | $27.75 | $27.88 | $27.43 | $27.55 | $27.01 | 604,096 |
| 2022-01-14 | $28.05 | $28.05 | $27.51 | $27.93 | $27.38 | 782,542 |
| 2022-01-13 | $27.63 | $28.30 | $27.60 | $28.12 | $27.57 | 544,359 |
| 2022-01-12 | $28.32 | $28.54 | $28.10 | $28.11 | $27.56 | 427,102 |
| 2022-01-11 | $28.93 | $28.93 | $28.09 | $28.41 | $27.85 | 554,763 |
| 2022-01-10 | $28.80 | $29.00 | $28.50 | $28.63 | $28.07 | 988,310 |
| 2022-01-07 | $29.14 | $29.39 | $29.10 | $29.18 | $28.61 | 508,420 |
| 2022-01-06 | $28.67 | $29.28 | $28.59 | $29.19 | $28.62 | 716,727 |
| 2022-01-05 | $29.07 | $29.25 | $28.40 | $28.47 | $27.91 | 460,439 |
| 2022-01-04 | $28.63 | $29.27 | $28.63 | $29.01 | $28.44 | 538,123 |
| 2022-01-03 | $27.97 | $28.59 | $27.91 | $28.48 | $27.92 | 699,687 |
| 2021-12-31 | $27.96 | $28.30 | $27.95 | $27.97 | $27.42 | 533,804 |
| 2021-12-30 | $28.36 | $28.59 | $28.26 | $28.36 | $27.53 | 406,166 |
| 2021-12-29 | $28.30 | $28.30 | $28.03 | $28.26 | $27.44 | 383,726 |
| 2021-12-28 | $27.92 | $28.25 | $27.85 | $28.19 | $27.37 | 283,490 |
| 2021-12-27 | $27.69 | $28.10 | $27.52 | $28.10 | $27.28 | 412,940 |
| 2021-12-23 | $27.82 | $27.88 | $27.57 | $27.77 | $26.96 | 320,767 |
| 2021-12-22 | $27.65 | $27.68 | $27.33 | $27.64 | $26.83 | 476,479 |
| 2021-12-21 | $27.04 | $27.81 | $26.95 | $27.56 | $26.76 | 502,599 |
| 2021-12-20 | $27.20 | $27.20 | $26.30 | $26.77 | $25.99 | 810,817 |
| 2021-12-17 | $27.36 | $27.74 | $27.21 | $27.51 | $26.71 | 1,339,532 |
| 2021-12-16 | $27.58 | $27.66 | $27.08 | $27.35 | $26.55 | 653,567 |
| 2021-12-15 | $27.16 | $27.51 | $26.91 | $27.44 | $26.64 | 627,500 |
| 2021-12-14 | $27.14 | $27.52 | $26.88 | $27.22 | $26.43 | 937,206 |
| 2021-12-13 | $26.83 | $27.31 | $26.53 | $27.14 | $26.35 | 639,577 |
| 2021-12-10 | $27.48 | $27.52 | $26.85 | $27.00 | $26.21 | 549,183 |
| 2021-12-09 | $27.71 | $27.96 | $27.29 | $27.43 | $26.63 | 506,883 |
| 2021-12-08 | $27.35 | $27.98 | $27.28 | $27.92 | $27.11 | 663,769 |
| 2021-12-07 | $27.80 | $27.82 | $27.12 | $27.31 | $26.51 | 731,449 |
| 2021-12-06 | $26.98 | $27.85 | $26.63 | $27.68 | $26.87 | 876,156 |
| 2021-12-03 | $26.40 | $27.03 | $26.33 | $26.53 | $25.76 | 1,136,097 |
| 2021-12-02 | $25.38 | $26.33 | $25.16 | $26.22 | $25.46 | 719,311 |
| 2021-12-01 | $26.09 | $26.47 | $25.11 | $25.14 | $24.41 | 740,236 |
| 2021-11-30 | $25.44 | $25.89 | $25.24 | $25.66 | $24.91 | 1,100,489 |
| 2021-11-29 | $26.27 | $26.29 | $25.66 | $25.67 | $24.92 | 609,890 |
| 2021-11-26 | $26.76 | $26.76 | $25.65 | $26.03 | $25.27 | 408,027 |
| 2021-11-24 | $27.17 | $27.46 | $27.04 | $27.23 | $26.44 | 385,417 |
| 2021-11-23 | $27.35 | $27.42 | $27.14 | $27.16 | $26.37 | 344,368 |
| 2021-11-22 | $27.10 | $27.49 | $26.97 | $27.27 | $26.47 | 413,881 |
| 2021-11-19 | $27.18 | $27.37 | $26.76 | $27.12 | $26.33 | 517,130 |
| 2021-11-18 | $27.45 | $27.54 | $27.20 | $27.35 | $26.55 | 633,675 |
| 2021-11-17 | $27.41 | $27.51 | $26.76 | $27.43 | $26.63 | 594,123 |
| 2021-11-16 | $28.29 | $28.47 | $27.45 | $27.52 | $26.72 | 655,630 |
| 2021-11-15 | $28.19 | $28.38 | $28.12 | $28.33 | $27.50 | 469,313 |
| 2021-11-12 | $28.30 | $28.30 | $27.99 | $28.00 | $27.18 | 513,876 |
| 2021-11-11 | $28.22 | $28.36 | $27.97 | $28.20 | $27.38 | 365,312 |
| 2021-11-10 | $28.23 | $28.46 | $28.19 | $28.28 | $27.46 | 267,861 |
| 2021-11-09 | $28.33 | $28.43 | $28.16 | $28.25 | $27.43 | 219,405 |
| 2021-11-08 | $28.57 | $28.57 | $28.14 | $28.34 | $27.51 | 446,782 |
| 2021-11-05 | $28.07 | $28.67 | $28.05 | $28.43 | $27.60 | 343,350 |
| 2021-11-04 | $28.32 | $28.42 | $27.55 | $27.73 | $26.92 | 470,733 |
| 2021-11-03 | $27.18 | $28.38 | $27.18 | $28.29 | $27.46 | 689,672 |
| 2021-11-02 | $27.76 | $27.78 | $27.15 | $27.18 | $26.39 | 674,102 |
| 2021-11-01 | $27.16 | $27.79 | $26.89 | $27.72 | $26.91 | 507,603 |
| 2021-10-29 | $29.41 | $29.41 | $26.89 | $27.12 | $26.33 | 899,311 |
| 2021-10-28 | $27.28 | $27.55 | $27.08 | $27.53 | $26.73 | 392,158 |
| 2021-10-27 | $27.82 | $27.90 | $27.22 | $27.24 | $26.45 | 370,369 |
| 2021-10-26 | $27.60 | $27.90 | $27.47 | $27.80 | $26.99 | 428,651 |
| 2021-10-25 | $27.90 | $27.90 | $27.49 | $27.56 | $26.76 | 438,200 |
| 2021-10-22 | $28.19 | $28.28 | $27.91 | $27.95 | $27.13 | 297,289 |
| 2021-10-21 | $28.45 | $28.51 | $27.91 | $28.07 | $27.25 | 333,824 |
| 2021-10-20 | $27.97 | $28.47 | $27.95 | $28.46 | $27.63 | 458,126 |
| 2021-10-19 | $28.35 | $28.35 | $27.82 | $27.93 | $27.12 | 452,766 |
| 2021-10-18 | $28.26 | $28.49 | $28.12 | $28.29 | $27.46 | 406,569 |
| 2021-10-15 | $28.82 | $28.85 | $28.40 | $28.43 | $27.60 | 437,830 |
| 2021-10-14 | $28.32 | $28.56 | $28.20 | $28.33 | $27.50 | 538,232 |
| 2021-10-13 | $28.03 | $28.17 | $27.66 | $28.15 | $27.33 | 423,761 |
| 2021-10-12 | $27.94 | $28.28 | $27.86 | $28.08 | $27.26 | 507,229 |
| 2021-10-11 | $27.91 | $28.09 | $27.85 | $27.96 | $27.14 | 222,779 |
| 2021-10-08 | $28.01 | $28.27 | $27.80 | $27.95 | $27.13 | 296,886 |
| 2021-10-07 | $27.94 | $28.28 | $27.85 | $27.96 | $27.14 | 415,224 |
| 2021-10-06 | $27.37 | $27.85 | $27.01 | $27.80 | $26.99 | 522,757 |
| 2021-10-05 | $28.26 | $28.26 | $27.52 | $27.53 | $26.73 | 460,564 |
| 2021-10-04 | $27.34 | $28.22 | $27.34 | $28.17 | $27.35 | 667,753 |
| 2021-10-01 | $27.20 | $28.08 | $27.10 | $27.75 | $26.94 | 565,047 |
| 2021-09-30 | $27.76 | $27.81 | $26.98 | $26.98 | $26.19 | 594,922 |
| 2021-09-29 | $27.60 | $27.72 | $27.46 | $27.59 | $26.79 | 415,063 |
| 2021-09-28 | $27.52 | $27.79 | $27.33 | $27.74 | $26.67 | 408,721 |
| 2021-09-27 | $27.84 | $28.33 | $27.62 | $27.64 | $26.57 | 445,117 |
| 2021-09-24 | $27.88 | $28.13 | $27.72 | $27.72 | $26.65 | 309,590 |
| 2021-09-23 | $28.05 | $28.30 | $27.96 | $28.00 | $26.92 | 645,317 |
| 2021-09-22 | $27.45 | $28.17 | $26.91 | $28.03 | $26.94 | 795,081 |
| 2021-09-21 | $27.51 | $27.68 | $27.18 | $27.33 | $26.27 | 716,901 |
| 2021-09-20 | $26.86 | $27.46 | $26.75 | $27.42 | $26.36 | 754,120 |
| 2021-09-17 | $27.62 | $27.62 | $27.09 | $27.09 | $26.04 | 1,877,916 |
| 2021-09-16 | $27.40 | $27.68 | $27.28 | $27.48 | $26.42 | 423,841 |
| 2021-09-15 | $27.35 | $27.59 | $27.31 | $27.44 | $26.38 | 413,023 |
| 2021-09-14 | $27.49 | $27.56 | $27.13 | $27.38 | $26.32 | 406,550 |
| 2021-09-13 | $27.14 | $27.59 | $26.95 | $27.35 | $26.29 | 659,139 |
| 2021-09-10 | $28.20 | $28.20 | $26.91 | $26.91 | $25.87 | 581,563 |
| 2021-09-09 | $28.52 | $28.60 | $28.06 | $28.06 | $26.97 | 634,280 |
| 2021-09-08 | $28.32 | $28.70 | $28.23 | $28.64 | $27.53 | 427,826 |
| 2021-09-07 | $28.35 | $28.52 | $28.05 | $28.35 | $27.25 | 663,861 |
| 2021-09-03 | $28.28 | $28.34 | $27.42 | $28.31 | $27.21 | 835,937 |
| 2021-09-02 | $28.43 | $28.52 | $27.92 | $28.47 | $27.37 | 1,034,193 |
| 2021-09-01 | $28.27 | $28.57 | $28.10 | $28.40 | $27.30 | 1,179,599 |
| 2021-08-31 | $28.19 | $28.45 | $27.95 | $28.18 | $27.09 | 877,474 |
| 2021-08-30 | $28.44 | $28.44 | $28.00 | $28.19 | $27.10 | 565,989 |
| 2021-08-27 | $28.32 | $28.65 | $28.28 | $28.50 | $27.40 | 592,028 |
| 2021-08-26 | $27.96 | $28.24 | $27.82 | $28.08 | $26.99 | 677,525 |
| 2021-08-25 | $28.16 | $28.34 | $27.93 | $27.93 | $26.85 | 610,599 |
| 2021-08-24 | $28.51 | $28.51 | $27.84 | $28.23 | $27.14 | 574,825 |
| 2021-08-23 | $28.52 | $28.61 | $28.30 | $28.40 | $27.30 | 526,125 |
| 2021-08-20 | $28.42 | $28.66 | $28.07 | $28.48 | $27.38 | 623,748 |
| 2021-08-19 | $28.20 | $28.54 | $28.02 | $28.40 | $27.30 | 450,666 |
| 2021-08-18 | $28.67 | $28.75 | $28.37 | $28.50 | $27.40 | 812,292 |
| 2021-08-17 | $28.13 | $28.71 | $28.04 | $28.67 | $27.56 | 643,632 |
| 2021-08-16 | $28.16 | $28.58 | $28.15 | $28.37 | $27.27 | 850,491 |
| 2021-08-13 | $28.21 | $28.34 | $28.14 | $28.30 | $27.20 | 655,489 |
| 2021-08-12 | $28.56 | $28.61 | $28.09 | $28.29 | $27.19 | 756,294 |
| 2021-08-11 | $28.18 | $28.47 | $28.01 | $28.43 | $27.33 | 502,288 |
| 2021-08-10 | $28.48 | $28.48 | $28.03 | $28.11 | $27.02 | 377,256 |
| 2021-08-09 | $28.72 | $28.72 | $28.43 | $28.57 | $27.46 | 316,297 |
| 2021-08-06 | $28.67 | $28.93 | $28.48 | $28.68 | $27.57 | 611,727 |
| 2021-08-05 | $28.40 | $28.64 | $28.17 | $28.49 | $27.39 | 805,552 |
| 2021-08-04 | $28.34 | $28.50 | $28.07 | $28.16 | $27.07 | 514,213 |
| 2021-08-03 | $29.01 | $29.01 | $28.20 | $28.51 | $27.41 | 924,274 |
| 2021-08-02 | $29.63 | $29.99 | $28.91 | $28.93 | $27.81 | 1,183,246 |
| 2021-07-30 | $29.65 | $30.51 | $29.39 | $29.44 | $28.30 | 1,140,591 |
| 2021-07-29 | $29.80 | $30.10 | $29.68 | $29.78 | $28.63 | 929,370 |
| 2021-07-28 | $29.71 | $29.89 | $29.21 | $29.51 | $28.37 | 439,345 |
| 2021-07-27 | $29.57 | $29.90 | $29.43 | $29.57 | $28.42 | 831,661 |
| 2021-07-26 | $29.91 | $30.14 | $29.58 | $29.73 | $28.58 | 436,262 |
| 2021-07-23 | $29.75 | $29.94 | $29.49 | $29.85 | $28.69 | 465,160 |
| 2021-07-22 | $29.79 | $29.99 | $29.45 | $29.67 | $28.52 | 455,799 |
| 2021-07-21 | $29.65 | $30.31 | $29.43 | $29.97 | $28.81 | 869,895 |
| 2021-07-20 | $28.81 | $29.90 | $28.74 | $29.64 | $28.49 | 954,820 |
| 2021-07-19 | $29.29 | $29.43 | $28.61 | $28.81 | $27.69 | 904,077 |
| 2021-07-16 | $29.70 | $29.85 | $29.48 | $29.71 | $28.56 | 783,962 |
| 2021-07-15 | $29.36 | $29.57 | $28.89 | $29.48 | $28.34 | 673,562 |
| 2021-07-14 | $29.10 | $29.50 | $29.00 | $29.32 | $28.18 | 1,286,155 |
| 2021-07-13 | $29.54 | $29.55 | $29.03 | $29.09 | $27.96 | 899,644 |
| 2021-07-12 | $29.36 | $29.74 | $29.05 | $29.71 | $28.56 | 783,450 |
| 2021-07-09 | $28.88 | $29.35 | $28.79 | $29.33 | $28.19 | 1,011,685 |
| 2021-07-08 | $28.67 | $28.83 | $28.38 | $28.57 | $27.46 | 1,274,163 |
| 2021-07-07 | $28.71 | $28.87 | $28.42 | $28.85 | $27.73 | 1,376,874 |
| 2021-07-06 | $28.28 | $28.73 | $27.82 | $28.69 | $27.58 | 1,395,041 |
| 2021-07-02 | $28.18 | $28.32 | $27.97 | $28.29 | $27.19 | 977,344 |
| 2021-07-01 | $27.93 | $28.18 | $27.59 | $27.98 | $26.90 | 1,472,653 |
| 2021-06-30 | $27.14 | $28.01 | $27.05 | $27.99 | $26.91 | 2,489,038 |
| 2021-06-29 | $27.55 | $27.69 | $27.19 | $27.23 | $26.17 | 960,064 |
| 2021-06-28 | $27.57 | $28.07 | $27.20 | $27.87 | $26.52 | 2,583,072 |
| 2021-06-25 | $28.13 | $28.56 | $27.23 | $27.64 | $26.30 | 13,551,531 |
| 2021-06-24 | $28.22 | $28.49 | $27.95 | $28.17 | $26.81 | 835,437 |
| 2021-06-23 | $28.68 | $28.74 | $28.19 | $28.21 | $26.85 | 958,468 |
| 2021-06-22 | $29.17 | $29.17 | $28.40 | $28.55 | $27.17 | 994,202 |
| 2021-06-21 | $28.70 | $29.36 | $28.56 | $29.20 | $27.79 | 967,537 |
| 2021-06-18 | $28.97 | $29.03 | $28.47 | $28.55 | $27.17 | 1,532,017 |
| 2021-06-17 | $29.21 | $29.31 | $28.84 | $29.06 | $27.65 | 1,204,809 |
| 2021-06-16 | $29.65 | $29.83 | $29.27 | $29.30 | $27.88 | 877,402 |
| 2021-06-15 | $29.79 | $30.10 | $29.62 | $29.63 | $28.20 | 1,063,932 |
| 2021-06-14 | $30.23 | $30.31 | $29.74 | $29.89 | $28.44 | 1,047,903 |
| 2021-06-11 | $30.24 | $30.28 | $30.04 | $30.15 | $28.69 | 1,086,465 |
| 2021-06-10 | $29.80 | $30.28 | $29.60 | $30.18 | $28.72 | 725,617 |
| 2021-06-09 | $29.99 | $30.17 | $29.75 | $29.78 | $28.34 | 1,164,172 |
| 2021-06-08 | $29.13 | $29.88 | $29.05 | $29.79 | $28.35 | 1,756,493 |
| 2021-06-07 | $28.21 | $29.06 | $28.13 | $28.99 | $27.59 | 1,526,673 |
| 2021-06-04 | $28.07 | $28.18 | $27.79 | $28.05 | $26.69 | 930,302 |
| 2021-06-03 | $28.32 | $28.46 | $27.84 | $28.03 | $26.67 | 1,050,192 |
| 2021-06-02 | $28.07 | $28.25 | $27.84 | $28.23 | $26.86 | 1,101,992 |
| 2021-06-01 | $27.59 | $28.15 | $27.52 | $27.91 | $26.56 | 1,083,324 |
| 2021-05-28 | $27.67 | $27.71 | $27.49 | $27.60 | $26.27 | 590,626 |
| 2021-05-27 | $27.48 | $27.75 | $27.28 | $27.59 | $26.26 | 1,031,552 |
| 2021-05-26 | $27.28 | $27.52 | $27.11 | $27.28 | $25.96 | 1,066,636 |
| 2021-05-25 | $27.77 | $27.85 | $27.25 | $27.29 | $25.97 | 988,148 |
| 2021-05-24 | $27.25 | $27.89 | $27.25 | $27.67 | $26.33 | 875,774 |
| 2021-05-21 | $27.50 | $27.63 | $27.32 | $27.34 | $26.02 | 2,295,819 |
| 2021-05-20 | $27.05 | $27.60 | $26.94 | $27.48 | $26.15 | 680,625 |
| 2021-05-19 | $26.83 | $27.10 | $26.52 | $27.09 | $25.78 | 1,473,480 |
| 2021-05-18 | $26.98 | $27.28 | $26.88 | $27.09 | $25.78 | 602,524 |
| 2021-05-17 | $27.06 | $27.30 | $26.94 | $27.04 | $25.73 | 781,282 |
| 2021-05-14 | $27.20 | $27.32 | $27.04 | $27.17 | $25.86 | 751,035 |
| 2021-05-13 | $26.70 | $27.47 | $26.64 | $27.12 | $25.81 | 891,797 |
| 2021-05-12 | $27.04 | $27.21 | $26.67 | $26.73 | $25.44 | 911,968 |
| 2021-05-11 | $27.58 | $27.61 | $26.87 | $27.08 | $25.77 | 671,126 |
| 2021-05-10 | $28.21 | $28.42 | $27.72 | $27.74 | $26.40 | 698,803 |
| 2021-05-07 | $27.71 | $28.09 | $27.53 | $28.02 | $26.66 | 684,579 |
| 2021-05-06 | $27.30 | $27.83 | $27.27 | $27.81 | $26.47 | 800,037 |
| 2021-05-05 | $28.30 | $28.34 | $27.17 | $27.27 | $25.95 | 927,400 |
| 2021-05-04 | $28.30 | $28.68 | $28.20 | $28.54 | $27.16 | 710,033 |
| 2021-05-03 | $28.24 | $28.54 | $27.87 | $28.30 | $26.93 | 831,735 |
| 2021-04-30 | $28.00 | $28.64 | $27.69 | $28.04 | $26.68 | 1,237,308 |
| 2021-04-29 | $28.24 | $28.93 | $28.05 | $28.14 | $26.78 | 811,017 |
| 2021-04-28 | $28.09 | $28.45 | $28.09 | $28.13 | $26.77 | 750,706 |
| 2021-04-27 | $28.28 | $28.42 | $28.03 | $28.07 | $26.71 | 584,968 |
| 2021-04-26 | $28.17 | $28.69 | $28.14 | $28.26 | $26.89 | 767,592 |
| 2021-04-23 | $27.82 | $28.10 | $27.74 | $27.95 | $26.60 | 633,805 |
| 2021-04-22 | $28.20 | $28.28 | $27.77 | $27.78 | $26.44 | 629,313 |
| 2021-04-21 | $28.10 | $28.37 | $27.84 | $28.18 | $26.82 | 606,311 |
| 2021-04-20 | $27.70 | $28.08 | $27.70 | $27.98 | $26.63 | 685,038 |
| 2021-04-19 | $27.71 | $27.81 | $27.45 | $27.79 | $26.45 | 528,182 |
| 2021-04-16 | $27.44 | $27.76 | $27.37 | $27.64 | $26.30 | 381,026 |
| 2021-04-15 | $27.32 | $27.44 | $27.03 | $27.30 | $25.98 | 582,535 |
| 2021-04-14 | $27.08 | $27.50 | $27.08 | $27.17 | $25.86 | 798,524 |
| 2021-04-13 | $27.18 | $27.19 | $26.91 | $27.11 | $25.80 | 616,799 |
| 2021-04-12 | $27.01 | $27.23 | $26.87 | $27.21 | $25.89 | 406,462 |
| 2021-04-09 | $27.17 | $27.31 | $26.94 | $27.05 | $25.74 | 478,005 |
| 2021-04-08 | $27.07 | $27.33 | $26.83 | $27.17 | $25.86 | 468,708 |
| 2021-04-07 | $27.06 | $27.23 | $26.87 | $27.04 | $25.73 | 660,358 |
| 2021-04-06 | $26.79 | $27.17 | $26.79 | $27.03 | $25.72 | 1,155,677 |
| 2021-04-05 | $27.42 | $27.56 | $26.61 | $26.87 | $25.57 | 456,724 |
| 2021-04-01 | $26.36 | $27.26 | $26.36 | $27.24 | $25.92 | 709,604 |
| 2021-03-31 | $26.56 | $26.81 | $26.27 | $26.33 | $25.06 | 1,185,707 |
| 2021-03-30 | $26.72 | $26.93 | $26.54 | $26.59 | $25.30 | 846,893 |
| 2021-03-29 | $27.23 | $27.69 | $26.89 | $27.05 | $25.48 | 965,460 |
| 2021-03-26 | $26.97 | $27.28 | $26.67 | $27.28 | $25.70 | 1,364,025 |
| 2021-03-25 | $26.35 | $27.18 | $26.03 | $26.88 | $25.32 | 1,524,719 |
| 2021-03-24 | $26.70 | $27.08 | $26.45 | $26.46 | $24.92 | 575,916 |
| 2021-03-23 | $26.62 | $26.91 | $26.33 | $26.54 | $25.00 | 649,196 |
| 2021-03-22 | $27.00 | $27.16 | $26.49 | $26.81 | $25.25 | 532,848 |
| 2021-03-19 | $27.96 | $28.13 | $27.19 | $27.22 | $25.64 | 1,178,514 |
| 2021-03-18 | $27.94 | $28.32 | $27.80 | $27.92 | $26.30 | 629,528 |
| 2021-03-17 | $28.11 | $28.13 | $27.81 | $28.05 | $26.42 | 581,642 |
| 2021-03-16 | $28.14 | $28.30 | $27.82 | $28.06 | $26.43 | 1,024,568 |
| 2021-03-15 | $27.68 | $28.37 | $26.96 | $28.19 | $26.55 | 2,460,084 |
| 2021-03-12 | $26.67 | $27.04 | $26.53 | $27.01 | $25.44 | 901,772 |
| 2021-03-11 | $26.76 | $27.14 | $26.50 | $26.62 | $25.07 | 827,001 |
| 2021-03-10 | $27.03 | $27.14 | $26.32 | $26.76 | $25.21 | 1,155,249 |
| 2021-03-09 | $27.45 | $27.61 | $27.01 | $27.05 | $25.48 | 811,411 |
| 2021-03-08 | $26.30 | $27.56 | $26.14 | $27.31 | $25.72 | 873,246 |
| 2021-03-05 | $26.36 | $26.50 | $25.65 | $26.18 | $24.66 | 648,778 |
| 2021-03-04 | $26.01 | $26.66 | $25.89 | $26.11 | $24.59 | 955,735 |
| 2021-03-03 | $25.89 | $26.20 | $25.77 | $25.91 | $24.40 | 576,403 |
| 2021-03-02 | $25.92 | $26.14 | $25.46 | $25.87 | $24.37 | 890,667 |
| 2021-03-01 | $26.41 | $26.64 | $25.97 | $26.00 | $24.49 | 790,406 |
| 2021-02-26 | $26.42 | $26.63 | $26.00 | $26.00 | $24.49 | 799,494 |
| 2021-02-25 | $26.59 | $27.16 | $26.35 | $26.45 | $24.91 | 636,657 |
| 2021-02-24 | $26.60 | $26.69 | $26.23 | $26.58 | $25.04 | 1,067,802 |
| 2021-02-23 | $26.72 | $26.96 | $26.53 | $26.56 | $25.02 | 900,035 |
| 2021-02-22 | $26.16 | $26.75 | $26.12 | $26.59 | $25.05 | 1,106,037 |
| 2021-02-19 | $26.48 | $26.67 | $26.05 | $26.13 | $24.61 | 790,722 |
| 2021-02-18 | $26.15 | $26.44 | $26.07 | $26.30 | $24.77 | 933,141 |
| 2021-02-17 | $25.89 | $26.31 | $25.62 | $26.20 | $24.68 | 721,542 |
| 2021-02-16 | $26.31 | $26.39 | $25.67 | $25.96 | $24.45 | 1,192,220 |
| 2021-02-12 | $26.63 | $26.81 | $26.16 | $26.28 | $24.75 | 522,975 |
| 2021-02-11 | $26.87 | $26.96 | $26.33 | $26.75 | $25.20 | 2,096,191 |
| 2021-02-10 | $27.11 | $27.47 | $26.77 | $26.81 | $25.25 | 852,456 |
| 2021-02-09 | $27.24 | $27.24 | $26.87 | $27.03 | $25.46 | 630,927 |
| 2021-02-08 | $26.88 | $27.06 | $26.51 | $27.03 | $25.46 | 760,570 |
| 2021-02-05 | $27.64 | $27.72 | $26.93 | $26.96 | $25.39 | 1,040,269 |
| 2021-02-04 | $26.84 | $27.50 | $26.75 | $27.49 | $25.89 | 637,148 |
| 2021-02-03 | $26.74 | $26.91 | $26.36 | $26.71 | $25.16 | 657,794 |
| 2021-02-02 | $26.87 | $26.91 | $26.48 | $26.91 | $25.35 | 519,680 |
| 2021-02-01 | $26.41 | $26.81 | $25.87 | $26.72 | $25.17 | 740,169 |
| 2021-01-29 | $26.56 | $27.09 | $26.18 | $26.27 | $24.74 | 623,318 |
| 2021-01-28 | $26.58 | $26.77 | $26.29 | $26.58 | $25.04 | 706,851 |
| 2021-01-27 | $26.20 | $26.76 | $26.15 | $26.48 | $24.94 | 956,613 |
| 2021-01-26 | $26.72 | $26.96 | $26.54 | $26.61 | $25.06 | 521,365 |
| 2021-01-25 | $26.19 | $26.72 | $25.96 | $26.61 | $25.06 | 754,520 |
| 2021-01-22 | $25.97 | $26.34 | $25.69 | $26.25 | $24.72 | 839,318 |
| 2021-01-21 | $26.11 | $26.35 | $25.68 | $26.14 | $24.62 | 480,464 |
| 2021-01-20 | $26.06 | $26.56 | $25.91 | $26.28 | $24.75 | 578,430 |
| 2021-01-19 | $26.33 | $26.35 | $25.97 | $26.14 | $24.62 | 452,179 |
| 2021-01-15 | $26.07 | $26.30 | $25.89 | $26.20 | $24.68 | 514,990 |
| 2021-01-14 | $25.57 | $26.34 | $25.42 | $26.21 | $24.69 | 701,591 |
| 2021-01-13 | $25.17 | $25.80 | $25.17 | $25.47 | $23.99 | 600,486 |
| 2021-01-12 | $24.81 | $25.37 | $24.80 | $25.34 | $23.87 | 387,964 |
| 2021-01-11 | $24.95 | $25.23 | $24.64 | $24.93 | $23.48 | 539,718 |
| 2021-01-08 | $24.89 | $25.21 | $24.73 | $24.91 | $23.46 | 534,560 |
| 2021-01-07 | $25.06 | $25.24 | $24.75 | $24.80 | $23.36 | 752,052 |
| 2021-01-06 | $25.19 | $25.42 | $24.95 | $25.27 | $23.80 | 1,183,029 |
| 2021-01-05 | $25.35 | $25.77 | $25.09 | $25.13 | $23.67 | 698,753 |
| 2021-01-04 | $26.10 | $26.11 | $25.36 | $25.37 | $23.90 | 650,598 |
| 2020-12-31 | $25.70 | $26.17 | $25.32 | $26.08 | $24.56 | 490,231 |
| 2020-12-30 | $25.62 | $26.00 | $25.52 | $25.68 | $24.19 | 828,554 |
| 2020-12-29 | $26.38 | $26.49 | $25.59 | $25.83 | $24.07 | 674,533 |
| 2020-12-28 | $26.04 | $26.30 | $25.87 | $26.25 | $24.46 | 510,323 |
| 2020-12-24 | $25.56 | $26.01 | $25.53 | $26.01 | $24.24 | 246,112 |
| 2020-12-23 | $26.04 | $26.20 | $25.45 | $25.51 | $23.77 | 385,821 |
| 2020-12-22 | $25.71 | $25.93 | $25.50 | $25.88 | $24.12 | 491,347 |
| 2020-12-21 | $25.31 | $25.65 | $25.11 | $25.60 | $23.86 | 452,734 |
| 2020-12-18 | $26.50 | $26.61 | $25.62 | $25.79 | $24.03 | 1,641,906 |
| 2020-12-17 | $26.82 | $26.82 | $26.30 | $26.43 | $24.63 | 855,575 |
| 2020-12-16 | $27.19 | $27.33 | $26.60 | $26.70 | $24.88 | 681,403 |
| 2020-12-15 | $26.34 | $27.00 | $26.02 | $27.00 | $25.16 | 791,987 |
| 2020-12-14 | $25.77 | $26.12 | $25.57 | $26.12 | $24.34 | 1,262,578 |
| 2020-12-11 | $25.49 | $25.73 | $25.38 | $25.54 | $23.80 | 567,979 |
| 2020-12-10 | $25.71 | $25.81 | $25.35 | $25.68 | $23.93 | 890,037 |
| 2020-12-09 | $25.75 | $25.84 | $25.34 | $25.64 | $23.89 | 1,285,165 |
| 2020-12-08 | $25.58 | $25.93 | $25.48 | $25.54 | $23.80 | 1,082,714 |
| 2020-12-07 | $26.43 | $26.43 | $25.87 | $25.92 | $24.16 | 669,851 |
| 2020-12-04 | $26.34 | $26.71 | $26.31 | $26.48 | $24.68 | 1,119,830 |
| 2020-12-03 | $26.28 | $26.42 | $26.07 | $26.16 | $24.38 | 640,157 |
| 2020-12-02 | $26.44 | $26.67 | $26.18 | $26.26 | $24.47 | 790,325 |
| 2020-12-01 | $27.07 | $27.08 | $26.41 | $26.52 | $24.71 | 801,977 |
| 2020-11-30 | $27.03 | $27.24 | $26.62 | $26.63 | $24.82 | 1,331,652 |
| 2020-11-27 | $27.32 | $27.56 | $26.92 | $27.24 | $25.39 | 210,196 |
| 2020-11-25 | $27.82 | $27.82 | $27.11 | $27.32 | $25.46 | 692,990 |
| 2020-11-24 | $27.77 | $28.31 | $27.51 | $27.76 | $25.87 | 1,081,831 |
| 2020-11-23 | $27.15 | $27.88 | $27.03 | $27.27 | $25.41 | 1,325,846 |
| 2020-11-20 | $26.60 | $27.03 | $26.35 | $26.87 | $25.04 | 1,067,433 |
| 2020-11-19 | $26.50 | $26.97 | $26.20 | $26.88 | $25.05 | 806,291 |
| 2020-11-18 | $26.83 | $27.48 | $26.47 | $26.50 | $24.70 | 1,174,679 |
| 2020-11-17 | $26.01 | $26.99 | $25.96 | $26.87 | $25.04 | 916,535 |
| 2020-11-16 | $26.48 | $26.85 | $26.05 | $26.26 | $24.47 | 1,066,763 |
| 2020-11-13 | $24.87 | $25.82 | $24.87 | $25.58 | $23.84 | 966,114 |
| 2020-11-12 | $24.31 | $25.11 | $23.92 | $24.61 | $22.93 | 1,047,854 |
| 2020-11-11 | $24.88 | $24.95 | $24.40 | $24.52 | $22.85 | 741,495 |
| 2020-11-10 | $24.10 | $25.11 | $24.06 | $24.78 | $23.09 | 963,557 |
| 2020-11-09 | $24.99 | $26.56 | $24.04 | $24.08 | $22.44 | 1,042,115 |
| 2020-11-06 | $23.77 | $23.78 | $22.52 | $23.06 | $21.49 | 721,436 |
| 2020-11-05 | $23.31 | $23.90 | $23.18 | $23.76 | $22.14 | 705,339 |
| 2020-11-04 | $23.13 | $23.48 | $22.64 | $23.27 | $21.69 | 637,282 |
| 2020-11-03 | $22.91 | $23.44 | $22.66 | $23.25 | $21.67 | 689,935 |
| 2020-11-02 | $22.61 | $22.77 | $22.16 | $22.56 | $21.02 | 736,951 |
| 2020-10-30 | $21.86 | $22.43 | $21.69 | $22.43 | $20.90 | 1,469,046 |
| 2020-10-29 | $21.89 | $22.19 | $21.68 | $21.95 | $20.46 | 703,631 |
| 2020-10-28 | $22.18 | $22.43 | $21.85 | $21.93 | $20.44 | 880,487 |
| 2020-10-27 | $23.99 | $23.99 | $22.55 | $22.56 | $21.02 | 1,672,845 |
| 2020-10-26 | $24.22 | $24.22 | $23.24 | $23.51 | $21.91 | 526,011 |
| 2020-10-23 | $24.29 | $24.52 | $24.14 | $24.40 | $22.74 | 604,738 |
| 2020-10-22 | $23.69 | $24.23 | $23.61 | $24.19 | $22.54 | 435,866 |
| 2020-10-21 | $23.83 | $23.93 | $23.53 | $23.68 | $22.07 | 1,885,009 |
| 2020-10-20 | $23.88 | $24.35 | $23.82 | $24.03 | $22.39 | 1,234,959 |
| 2020-10-19 | $24.34 | $24.39 | $23.58 | $23.61 | $22.00 | 1,966,850 |
| 2020-10-16 | $24.72 | $24.89 | $24.09 | $24.16 | $22.52 | 1,613,241 |
| 2020-10-15 | $24.52 | $24.93 | $24.37 | $24.72 | $23.04 | 1,579,605 |
| 2020-10-14 | $25.01 | $25.25 | $24.69 | $24.79 | $23.10 | 721,852 |
| 2020-10-13 | $25.51 | $25.78 | $24.74 | $25.05 | $23.34 | 845,986 |
| 2020-10-12 | $25.72 | $25.87 | $25.45 | $25.71 | $23.96 | 1,128,835 |
| 2020-10-09 | $25.67 | $25.86 | $25.20 | $25.79 | $24.03 | 1,228,281 |
| 2020-10-08 | $24.89 | $25.54 | $24.87 | $25.53 | $23.79 | 654,129 |
| 2020-10-07 | $25.39 | $25.39 | $24.69 | $24.75 | $23.07 | 1,209,319 |
| 2020-10-06 | $25.36 | $25.54 | $24.86 | $25.20 | $23.48 | 1,591,679 |
| 2020-10-05 | $25.22 | $25.33 | $24.70 | $25.17 | $23.46 | 932,309 |
| 2020-10-02 | $23.91 | $25.07 | $23.73 | $25.03 | $23.33 | 1,229,777 |
| 2020-10-01 | $23.72 | $24.40 | $23.42 | $24.39 | $22.73 | 864,777 |
| 2020-09-30 | $23.70 | $23.98 | $23.43 | $23.72 | $22.11 | 1,574,036 |
| 2020-09-29 | $23.45 | $23.51 | $22.77 | $23.44 | $21.84 | 683,975 |
| 2020-09-28 | $23.13 | $23.99 | $23.02 | $23.81 | $21.93 | 969,487 |
| 2020-09-25 | $22.05 | $22.85 | $21.95 | $22.73 | $20.94 | 576,527 |
| 2020-09-24 | $22.13 | $22.39 | $21.94 | $22.21 | $20.46 | 485,957 |
| 2020-09-23 | $22.59 | $22.85 | $22.07 | $22.07 | $20.33 | 562,455 |
| 2020-09-22 | $22.40 | $22.78 | $22.37 | $22.72 | $20.93 | 591,645 |
| 2020-09-21 | $22.96 | $23.00 | $22.20 | $22.34 | $20.58 | 914,872 |
| 2020-09-18 | $23.84 | $24.06 | $23.46 | $23.52 | $21.66 | 1,784,442 |
| 2020-09-17 | $24.15 | $24.59 | $23.92 | $23.98 | $22.09 | 584,071 |
| 2020-09-16 | $24.56 | $24.73 | $24.29 | $24.38 | $22.46 | 717,614 |
| 2020-09-15 | $23.99 | $24.72 | $23.98 | $24.50 | $22.57 | 784,435 |
| 2020-09-14 | $23.52 | $23.96 | $23.48 | $23.85 | $21.97 | 612,730 |
| 2020-09-11 | $23.17 | $23.35 | $22.89 | $23.26 | $21.43 | 637,118 |
| 2020-09-10 | $23.44 | $23.61 | $22.95 | $23.08 | $21.26 | 770,052 |
| 2020-09-09 | $23.59 | $23.94 | $23.27 | $23.47 | $21.62 | 544,863 |
| 2020-09-08 | $23.99 | $24.04 | $23.38 | $23.43 | $21.58 | 621,546 |
| 2020-09-04 | $24.57 | $24.91 | $23.83 | $24.17 | $22.26 | 358,052 |
| 2020-09-03 | $24.77 | $25.60 | $24.44 | $24.53 | $22.59 | 660,362 |
| 2020-09-02 | $24.18 | $24.76 | $23.87 | $24.75 | $22.80 | 622,967 |
| 2020-09-01 | $24.58 | $24.78 | $24.20 | $24.24 | $22.33 | 575,246 |
| 2020-08-31 | $24.88 | $25.08 | $24.57 | $24.64 | $22.70 | 605,059 |
| 2020-08-28 | $25.40 | $25.40 | $24.75 | $25.06 | $23.08 | 442,563 |
| 2020-08-27 | $24.92 | $25.36 | $24.92 | $25.22 | $23.23 | 312,442 |
| 2020-08-26 | $25.21 | $25.46 | $24.75 | $24.92 | $22.95 | 743,425 |
| 2020-08-25 | $25.45 | $25.57 | $24.96 | $25.12 | $23.14 | 566,034 |
| 2020-08-24 | $24.94 | $25.34 | $24.71 | $25.28 | $23.29 | 277,037 |
| 2020-08-21 | $24.86 | $25.01 | $24.57 | $24.91 | $22.94 | 310,799 |
| 2020-08-20 | $24.59 | $25.29 | $24.59 | $24.91 | $22.94 | 280,908 |
| 2020-08-19 | $25.21 | $25.31 | $24.73 | $24.83 | $22.87 | 692,801 |
| 2020-08-18 | $25.71 | $25.71 | $25.05 | $25.21 | $23.22 | 648,028 |
| 2020-08-17 | $25.37 | $25.78 | $25.12 | $25.73 | $23.70 | 363,687 |
| 2020-08-14 | $25.14 | $25.74 | $25.09 | $25.41 | $23.41 | 670,645 |
| 2020-08-13 | $25.47 | $25.88 | $25.06 | $25.25 | $23.26 | 1,213,511 |
| 2020-08-12 | $26.30 | $26.63 | $26.00 | $26.20 | $24.13 | 560,609 |
| 2020-08-11 | $27.43 | $27.52 | $25.91 | $26.07 | $24.01 | 1,471,952 |
| 2020-08-10 | $27.56 | $27.70 | $26.99 | $27.18 | $25.04 | 529,951 |
| 2020-08-07 | $26.93 | $27.62 | $26.80 | $27.49 | $25.32 | 293,594 |
| 2020-08-06 | $26.99 | $27.20 | $26.79 | $27.08 | $24.94 | 514,365 |
| 2020-08-05 | $27.34 | $27.41 | $26.84 | $27.12 | $24.98 | 363,453 |
| 2020-08-04 | $26.48 | $27.30 | $26.46 | $27.18 | $25.04 | 681,548 |
| 2020-08-03 | $26.43 | $26.68 | $25.88 | $26.65 | $24.55 | 518,176 |
| 2020-07-31 | $25.55 | $26.49 | $25.11 | $26.48 | $24.39 | 939,234 |
| 2020-07-30 | $26.08 | $26.53 | $25.85 | $26.35 | $24.27 | 741,282 |
| 2020-07-29 | $26.19 | $26.66 | $25.77 | $26.65 | $24.55 | 641,082 |
| 2020-07-28 | $25.07 | $26.09 | $24.97 | $25.98 | $23.93 | 409,124 |
| 2020-07-27 | $24.94 | $25.15 | $24.41 | $25.11 | $23.13 | 399,281 |
| 2020-07-24 | $25.53 | $25.65 | $24.95 | $25.06 | $23.08 | 236,976 |
| 2020-07-23 | $25.67 | $25.81 | $25.23 | $25.57 | $23.55 | 362,871 |
| 2020-07-22 | $25.01 | $25.81 | $24.93 | $25.81 | $23.77 | 402,133 |
| 2020-07-21 | $24.72 | $25.73 | $24.60 | $25.26 | $23.27 | 494,446 |
| 2020-07-20 | $25.21 | $25.21 | $24.37 | $24.55 | $22.61 | 243,689 |
| 2020-07-17 | $25.03 | $25.40 | $24.92 | $25.31 | $23.31 | 230,503 |
| 2020-07-16 | $25.30 | $25.41 | $24.92 | $25.02 | $23.05 | 389,595 |
| 2020-07-15 | $25.91 | $25.91 | $25.43 | $25.50 | $23.49 | 375,458 |
| 2020-07-14 | $25.10 | $25.76 | $25.10 | $25.44 | $23.43 | 380,708 |
| 2020-07-13 | $25.40 | $25.60 | $24.90 | $25.02 | $23.05 | 500,056 |
| 2020-07-10 | $24.85 | $25.28 | $24.85 | $25.26 | $23.27 | 484,653 |
| 2020-07-09 | $25.16 | $25.16 | $24.50 | $24.75 | $22.80 | 535,475 |
| 2020-07-08 | $24.82 | $25.36 | $24.72 | $25.03 | $23.06 | 701,576 |
| 2020-07-07 | $25.64 | $25.64 | $24.87 | $24.89 | $22.93 | 530,339 |
| 2020-07-06 | $26.65 | $26.79 | $26.03 | $26.05 | $23.99 | 580,663 |
| 2020-07-02 | $26.28 | $26.78 | $25.76 | $26.03 | $23.98 | 867,871 |
| 2020-07-01 | $25.36 | $25.82 | $25.15 | $25.27 | $23.28 | 561,462 |
| 2020-06-30 | $25.09 | $25.92 | $25.03 | $25.34 | $23.34 | 1,059,166 |
| 2020-06-29 | $24.67 | $25.24 | $24.31 | $25.18 | $23.19 | 859,460 |
| 2020-06-26 | $25.23 | $25.40 | $24.56 | $24.66 | $22.47 | 1,168,565 |
| 2020-06-25 | $24.50 | $25.42 | $24.50 | $25.38 | $23.13 | 788,331 |
| 2020-06-24 | $24.93 | $25.27 | $24.27 | $24.73 | $22.53 | 757,613 |
| 2020-06-23 | $25.89 | $26.06 | $25.15 | $25.38 | $23.13 | 440,110 |
| 2020-06-22 | $25.14 | $25.60 | $24.68 | $25.56 | $23.29 | 522,293 |
| 2020-06-19 | $26.12 | $26.24 | $25.24 | $25.36 | $23.11 | 2,055,242 |
| 2020-06-18 | $26.04 | $26.23 | $25.65 | $25.73 | $23.44 | 616,895 |
| 2020-06-17 | $27.32 | $27.32 | $26.31 | $26.44 | $24.09 | 948,821 |
| 2020-06-16 | $27.13 | $27.65 | $26.85 | $27.25 | $24.83 | 904,176 |
| 2020-06-15 | $24.78 | $26.24 | $24.65 | $26.01 | $23.70 | 865,192 |
| 2020-06-12 | $25.89 | $25.89 | $24.82 | $25.77 | $23.48 | 1,223,844 |
| 2020-06-11 | $24.92 | $25.15 | $24.60 | $24.80 | $22.60 | 1,058,978 |
| 2020-06-10 | $27.20 | $27.20 | $26.20 | $26.22 | $23.89 | 698,013 |
| 2020-06-09 | $27.12 | $27.63 | $26.64 | $27.35 | $24.92 | 1,152,029 |
| 2020-06-08 | $27.24 | $27.74 | $26.88 | $27.66 | $25.20 | 901,539 |
| 2020-06-05 | $27.89 | $28.50 | $26.61 | $26.78 | $24.40 | 973,810 |
| 2020-06-04 | $26.78 | $26.78 | $26.01 | $26.60 | $24.24 | 640,640 |
| 2020-06-03 | $26.47 | $27.39 | $26.44 | $27.01 | $24.61 | 799,023 |
| 2020-06-02 | $25.70 | $26.43 | $25.50 | $26.01 | $23.70 | 722,241 |
| 2020-06-01 | $24.97 | $25.78 | $24.62 | $25.61 | $23.33 | 573,729 |
| 2020-05-29 | $24.85 | $25.14 | $24.44 | $24.97 | $22.75 | 757,560 |
| 2020-05-28 | $25.50 | $25.56 | $24.89 | $25.21 | $22.97 | 1,336,796 |
| 2020-05-27 | $25.63 | $25.82 | $24.67 | $25.46 | $23.20 | 567,620 |
| 2020-05-26 | $24.26 | $25.05 | $24.17 | $24.89 | $22.68 | 488,446 |
| 2020-05-22 | $23.42 | $23.75 | $23.13 | $23.34 | $21.27 | 397,644 |
| 2020-05-21 | $23.42 | $23.87 | $23.33 | $23.44 | $21.36 | 648,851 |
| 2020-05-20 | $22.90 | $23.59 | $22.58 | $23.54 | $21.45 | 698,737 |
| 2020-05-19 | $23.13 | $23.18 | $22.45 | $22.48 | $20.48 | 611,839 |
| 2020-05-18 | $22.50 | $23.49 | $22.50 | $23.22 | $21.16 | 1,112,869 |
| 2020-05-15 | $22.04 | $22.51 | $21.38 | $21.72 | $19.79 | 2,619,547 |
| 2020-05-14 | $21.89 | $22.39 | $20.93 | $22.15 | $20.18 | 985,043 |
| 2020-05-13 | $23.34 | $23.34 | $22.25 | $22.33 | $20.35 | 839,521 |
| 2020-05-12 | $25.79 | $25.84 | $23.61 | $23.64 | $21.54 | 818,563 |
| 2020-05-11 | $25.34 | $25.71 | $24.66 | $25.38 | $23.13 | 800,042 |
| 2020-05-08 | $24.95 | $25.76 | $24.95 | $25.63 | $23.35 | 624,835 |
| 2020-05-07 | $24.99 | $25.32 | $24.51 | $24.79 | $22.59 | 846,866 |
| 2020-05-06 | $24.96 | $25.26 | $24.67 | $24.74 | $22.54 | 547,575 |
| 2020-05-05 | $24.87 | $25.33 | $24.58 | $24.86 | $22.65 | 720,170 |
| 2020-05-04 | $25.18 | $25.23 | $24.41 | $24.54 | $22.36 | 726,243 |
| 2020-05-01 | $26.05 | $26.05 | $24.40 | $25.03 | $22.81 | 1,237,794 |
| 2020-04-30 | $26.25 | $26.79 | $25.46 | $26.42 | $24.07 | 1,117,685 |
| 2020-04-29 | $26.86 | $27.02 | $26.43 | $26.73 | $24.36 | 664,493 |
| 2020-04-28 | $26.64 | $26.91 | $26.00 | $26.26 | $23.93 | 923,757 |
| 2020-04-27 | $26.27 | $26.59 | $26.08 | $26.10 | $23.78 | 540,104 |
| 2020-04-24 | $26.17 | $26.21 | $25.77 | $26.03 | $23.72 | 459,679 |
| 2020-04-23 | $25.52 | $26.38 | $25.29 | $25.97 | $23.66 | 636,569 |
| 2020-04-22 | $26.07 | $26.10 | $25.09 | $25.44 | $23.18 | 599,328 |
| 2020-04-21 | $24.47 | $25.84 | $24.41 | $25.48 | $23.22 | 1,117,666 |
| 2020-04-20 | $25.47 | $25.85 | $25.06 | $25.34 | $23.09 | 1,013,795 |
| 2020-04-17 | $26.62 | $26.67 | $25.65 | $26.01 | $23.70 | 1,093,471 |
| 2020-04-16 | $25.83 | $26.19 | $25.21 | $25.74 | $23.45 | 2,015,772 |
| 2020-04-15 | $25.38 | $26.32 | $24.91 | $25.81 | $23.52 | 921,211 |
| 2020-04-14 | $26.15 | $26.69 | $25.56 | $26.51 | $24.15 | 1,133,110 |
| 2020-04-13 | $26.02 | $26.02 | $24.83 | $25.48 | $23.22 | 1,185,785 |
| 2020-04-09 | $24.58 | $26.25 | $24.44 | $26.22 | $23.89 | 1,318,655 |
| 2020-04-08 | $23.92 | $24.19 | $22.78 | $23.89 | $21.77 | 945,292 |
| 2020-04-07 | $23.46 | $24.46 | $22.67 | $23.67 | $21.57 | 871,504 |
| 2020-04-06 | $22.18 | $22.76 | $21.44 | $22.34 | $20.36 | 2,080,047 |
| 2020-04-03 | $19.58 | $20.63 | $19.33 | $20.60 | $18.77 | 1,253,733 |
| 2020-04-02 | $19.48 | $20.14 | $19.26 | $19.82 | $18.06 | 737,335 |
| 2020-04-01 | $20.95 | $21.07 | $19.37 | $19.77 | $18.01 | 853,872 |
| 2020-03-31 | $22.33 | $22.56 | $20.80 | $22.13 | $20.16 | 1,540,632 |
| 2020-03-30 | $22.32 | $22.62 | $21.66 | $22.41 | $20.42 | 1,232,503 |
| 2020-03-27 | $22.41 | $23.75 | $21.91 | $22.61 | $20.35 | 1,220,648 |
| 2020-03-26 | $21.50 | $23.95 | $21.02 | $23.59 | $21.23 | 1,676,528 |
| 2020-03-25 | $18.92 | $21.73 | $17.86 | $21.28 | $19.15 | 1,899,312 |
| 2020-03-24 | $18.38 | $19.19 | $17.41 | $18.96 | $17.07 | 1,973,054 |
| 2020-03-23 | $16.58 | $18.74 | $15.95 | $17.41 | $15.67 | 2,499,966 |
| 2020-03-20 | $17.39 | $17.91 | $15.23 | $16.49 | $14.84 | 1,215,547 |
| 2020-03-19 | $17.00 | $17.88 | $15.82 | $17.38 | $15.64 | 1,263,161 |
| 2020-03-18 | $20.30 | $21.10 | $16.58 | $17.24 | $15.52 | 1,285,706 |
| 2020-03-17 | $20.77 | $21.53 | $18.84 | $21.49 | $19.34 | 1,375,875 |
| 2020-03-16 | $20.95 | $21.22 | $20.08 | $20.39 | $18.35 | 711,990 |
| 2020-03-13 | $23.14 | $24.15 | $21.63 | $24.02 | $21.62 | 1,070,674 |
| 2020-03-12 | $22.62 | $23.82 | $20.00 | $22.07 | $19.87 | 1,345,824 |
| 2020-03-11 | $25.38 | $25.80 | $23.85 | $24.07 | $21.67 | 737,212 |
| 2020-03-10 | $26.31 | $26.55 | $24.71 | $26.00 | $23.40 | 1,198,266 |
| 2020-03-09 | $26.27 | $26.57 | $25.63 | $25.71 | $23.14 | 1,106,064 |
| 2020-03-06 | $27.68 | $28.19 | $27.16 | $28.00 | $25.20 | 794,784 |
| 2020-03-05 | $27.86 | $28.42 | $27.78 | $28.38 | $25.55 | 787,554 |
| 2020-03-04 | $27.38 | $28.54 | $27.38 | $28.44 | $25.60 | 934,002 |
| 2020-03-03 | $26.58 | $27.52 | $26.31 | $26.99 | $24.29 | 970,537 |
| 2020-03-02 | $25.44 | $26.59 | $24.98 | $26.58 | $23.93 | 837,132 |
| 2020-02-28 | $25.93 | $26.16 | $24.73 | $25.34 | $22.81 | 984,278 |
| 2020-02-27 | $28.10 | $28.10 | $26.51 | $26.51 | $23.86 | 478,737 |
| 2020-02-26 | $29.07 | $29.28 | $28.44 | $28.46 | $25.62 | 601,064 |
| 2020-02-25 | $29.66 | $29.67 | $28.76 | $28.94 | $26.05 | 594,402 |
| 2020-02-24 | $29.29 | $29.72 | $29.22 | $29.60 | $26.64 | 472,822 |
| 2020-02-21 | $29.72 | $29.86 | $29.60 | $29.63 | $26.67 | 388,434 |
| 2020-02-20 | $29.59 | $29.83 | $29.40 | $29.73 | $26.76 | 324,657 |
| 2020-02-19 | $29.84 | $29.84 | $29.52 | $29.57 | $26.62 | 519,414 |
| 2020-02-18 | $30.22 | $30.27 | $29.79 | $29.81 | $26.83 | 758,215 |
| 2020-02-14 | $29.65 | $30.24 | $29.52 | $30.20 | $27.18 | 1,100,432 |
| 2020-02-13 | $29.60 | $29.86 | $29.43 | $29.60 | $26.64 | 854,622 |
| 2020-02-12 | $29.73 | $29.94 | $29.57 | $29.64 | $26.68 | 670,783 |
| 2020-02-11 | $29.66 | $29.91 | $29.45 | $29.62 | $26.66 | 443,558 |
| 2020-02-10 | $29.57 | $29.57 | $29.33 | $29.56 | $26.61 | 574,870 |
| 2020-02-07 | $30.08 | $30.24 | $29.38 | $29.48 | $26.54 | 915,402 |
| 2020-02-06 | $30.48 | $30.57 | $30.21 | $30.30 | $27.27 | 386,220 |
| 2020-02-05 | $30.37 | $30.51 | $30.20 | $30.35 | $27.32 | 436,368 |
| 2020-02-04 | $30.34 | $30.52 | $30.21 | $30.29 | $27.26 | 447,512 |
| 2020-02-03 | $30.19 | $30.56 | $30.01 | $30.23 | $27.21 | 729,866 |
| 2020-01-31 | $30.07 | $30.07 | $29.70 | $29.77 | $26.80 | 748,714 |
| 2020-01-30 | $29.92 | $30.21 | $29.92 | $30.12 | $27.11 | 297,741 |
| 2020-01-29 | $30.12 | $30.19 | $29.94 | $30.06 | $27.06 | 228,137 |
| 2020-01-28 | $30.00 | $30.21 | $29.94 | $30.11 | $27.10 | 341,323 |
| 2020-01-27 | $29.77 | $30.11 | $29.67 | $29.99 | $26.99 | 491,297 |
| 2020-01-24 | $30.04 | $30.20 | $29.77 | $29.98 | $26.99 | 339,668 |
| 2020-01-23 | $29.92 | $30.19 | $29.81 | $30.04 | $27.04 | 414,353 |
| 2020-01-22 | $30.08 | $30.31 | $29.85 | $30.02 | $27.02 | 632,120 |
| 2020-01-21 | $29.98 | $30.18 | $29.94 | $30.08 | $27.08 | 361,985 |
| 2020-01-17 | $30.04 | $30.15 | $29.94 | $29.99 | $26.99 | 357,458 |
| 2020-01-16 | $29.90 | $30.17 | $29.80 | $30.06 | $27.06 | 332,469 |
| 2020-01-15 | $29.71 | $30.03 | $29.71 | $29.81 | $26.83 | 410,471 |
| 2020-01-14 | $29.59 | $29.60 | $29.41 | $29.59 | $26.63 | 323,162 |
| 2020-01-13 | $29.37 | $29.71 | $29.36 | $29.64 | $26.68 | 443,227 |
| 2020-01-10 | $29.14 | $29.34 | $29.02 | $29.33 | $26.40 | 292,062 |
| 2020-01-09 | $29.21 | $29.37 | $29.08 | $29.14 | $26.23 | 346,012 |
| 2020-01-08 | $29.16 | $29.33 | $29.06 | $29.21 | $26.29 | 415,128 |
| 2020-01-07 | $29.53 | $29.53 | $28.98 | $29.17 | $26.26 | 565,028 |
| 2020-01-06 | $29.31 | $29.69 | $29.22 | $29.66 | $26.70 | 900,539 |
| 2020-01-03 | $28.84 | $29.50 | $28.73 | $29.48 | $26.54 | 471,300 |
| 2020-01-02 | $29.50 | $29.52 | $28.76 | $28.97 | $26.08 | 417,145 |
| 2019-12-31 | $29.47 | $29.68 | $29.36 | $29.38 | $26.45 | 595,176 |
| 2019-12-30 | $29.05 | $29.39 | $28.95 | $29.39 | $26.45 | 562,963 |
| 2019-12-27 | $29.41 | $29.42 | $29.19 | $29.40 | $26.22 | 336,230 |
| 2019-12-26 | $29.24 | $29.35 | $29.10 | $29.24 | $26.08 | 206,582 |
| 2019-12-24 | $29.08 | $29.31 | $29.05 | $29.09 | $25.94 | 136,169 |
| 2019-12-23 | $29.52 | $29.57 | $28.97 | $29.08 | $25.93 | 625,551 |
| 2019-12-20 | $29.13 | $29.65 | $28.98 | $29.51 | $26.32 | 2,348,373 |
| 2019-12-19 | $28.83 | $28.91 | $28.70 | $28.82 | $25.70 | 412,782 |
| 2019-12-18 | $28.32 | $28.87 | $28.24 | $28.84 | $25.72 | 676,616 |
| 2019-12-17 | $28.45 | $28.51 | $28.13 | $28.31 | $25.25 | 898,853 |
| 2019-12-16 | $28.00 | $28.34 | $27.80 | $28.31 | $25.25 | 657,285 |
| 2019-12-13 | $28.10 | $28.24 | $27.62 | $27.93 | $24.91 | 541,545 |
| 2019-12-12 | $28.54 | $28.63 | $28.01 | $28.11 | $25.07 | 563,691 |
| 2019-12-11 | $29.05 | $29.06 | $28.28 | $28.29 | $25.23 | 502,071 |
| 2019-12-10 | $29.17 | $29.28 | $28.98 | $29.07 | $25.92 | 299,679 |
| 2019-12-09 | $29.11 | $29.28 | $29.02 | $29.14 | $25.99 | 481,835 |
| 2019-12-06 | $29.09 | $29.43 | $29.09 | $29.13 | $25.98 | 414,774 |
| 2019-12-05 | $28.94 | $29.04 | $28.80 | $29.01 | $25.87 | 402,633 |
| 2019-12-04 | $28.93 | $29.35 | $28.93 | $29.00 | $25.86 | 557,893 |
| 2019-12-03 | $28.66 | $29.01 | $28.57 | $28.96 | $25.83 | 353,344 |
| 2019-12-02 | $29.14 | $29.23 | $28.70 | $28.74 | $25.63 | 599,860 |
| 2019-11-29 | $29.38 | $29.57 | $29.16 | $29.18 | $26.02 | 242,287 |
| 2019-11-27 | $28.93 | $29.45 | $28.82 | $29.45 | $26.26 | 407,219 |
| 2019-11-26 | $28.65 | $29.05 | $28.65 | $28.95 | $25.82 | 561,805 |
| 2019-11-25 | $28.53 | $28.77 | $28.43 | $28.62 | $25.52 | 860,611 |
| 2019-11-22 | $28.46 | $28.60 | $28.15 | $28.55 | $25.46 | 502,637 |
| 2019-11-21 | $28.86 | $28.92 | $28.40 | $28.40 | $25.33 | 665,240 |
| 2019-11-20 | $29.27 | $29.35 | $28.79 | $28.88 | $25.75 | 767,406 |
| 2019-11-19 | $29.34 | $29.45 | $29.17 | $29.31 | $26.14 | 919,314 |
| 2019-11-18 | $29.22 | $29.37 | $29.12 | $29.22 | $26.06 | 650,342 |
| 2019-11-15 | $29.33 | $29.42 | $29.00 | $29.15 | $26.00 | 881,280 |
| 2019-11-14 | $29.07 | $29.26 | $28.93 | $29.24 | $26.08 | 630,690 |
| 2019-11-13 | $28.93 | $29.06 | $28.89 | $28.98 | $25.84 | 548,503 |
| 2019-11-12 | $29.17 | $29.42 | $28.90 | $28.91 | $25.78 | 700,430 |
| 2019-11-11 | $29.21 | $29.43 | $28.96 | $29.17 | $26.01 | 458,389 |
| 2019-11-08 | $29.10 | $29.45 | $29.09 | $29.25 | $26.08 | 460,006 |
| 2019-11-07 | $29.53 | $29.66 | $29.10 | $29.17 | $26.01 | 655,609 |
| 2019-11-06 | $29.98 | $30.00 | $29.40 | $29.50 | $26.31 | 849,737 |
| 2019-11-05 | $30.07 | $30.19 | $29.77 | $29.87 | $26.64 | 748,216 |
| 2019-11-04 | $29.91 | $30.28 | $29.87 | $30.12 | $26.86 | 800,428 |
| 2019-11-01 | $29.78 | $30.03 | $29.60 | $29.86 | $26.63 | 755,933 |
| 2019-10-31 | $29.84 | $30.11 | $29.22 | $29.64 | $26.43 | 1,422,052 |
| 2019-10-30 | $29.28 | $29.98 | $29.28 | $29.78 | $26.56 | 1,129,019 |
| 2019-10-29 | $29.75 | $30.16 | $29.23 | $29.26 | $26.09 | 1,015,714 |
| 2019-10-28 | $30.06 | $30.15 | $29.78 | $29.87 | $26.64 | 342,217 |
| 2019-10-25 | $30.13 | $30.23 | $29.92 | $30.02 | $26.77 | 240,560 |
| 2019-10-24 | $30.13 | $30.24 | $29.99 | $30.13 | $26.87 | 439,236 |
| 2019-10-23 | $30.08 | $30.16 | $29.84 | $30.03 | $26.78 | 364,607 |
| 2019-10-22 | $29.87 | $30.01 | $29.74 | $29.96 | $26.72 | 312,158 |
| 2019-10-21 | $29.73 | $29.90 | $29.68 | $29.86 | $26.63 | 304,655 |
| 2019-10-18 | $29.51 | $29.73 | $29.42 | $29.71 | $26.49 | 432,994 |
| 2019-10-17 | $29.17 | $29.58 | $29.11 | $29.55 | $26.35 | 520,952 |
| 2019-10-16 | $28.82 | $29.13 | $28.65 | $29.12 | $25.97 | 225,166 |
| 2019-10-15 | $28.98 | $29.09 | $28.72 | $28.85 | $25.73 | 531,646 |
| 2019-10-14 | $29.13 | $29.13 | $28.74 | $28.97 | $25.83 | 236,166 |
| 2019-10-11 | $29.04 | $29.32 | $28.98 | $29.10 | $25.95 | 273,567 |
| 2019-10-10 | $28.91 | $29.00 | $28.73 | $28.92 | $25.79 | 414,156 |
| 2019-10-09 | $29.01 | $29.04 | $28.65 | $28.88 | $25.75 | 668,885 |
| 2019-10-08 | $28.90 | $29.37 | $28.71 | $28.83 | $25.71 | 745,221 |
| 2019-10-07 | $29.62 | $29.68 | $29.37 | $29.42 | $26.24 | 335,295 |
| 2019-10-04 | $29.52 | $29.66 | $29.33 | $29.66 | $26.45 | 541,349 |
| 2019-10-03 | $29.07 | $29.60 | $29.00 | $29.42 | $26.24 | 711,164 |
| 2019-10-02 | $29.32 | $29.32 | $28.91 | $29.11 | $25.96 | 545,379 |
| 2019-10-01 | $29.78 | $29.90 | $29.18 | $29.34 | $26.16 | 653,297 |
| 2019-09-30 | $29.63 | $29.92 | $29.62 | $29.78 | $26.56 | 499,844 |
| 2019-09-27 | $29.94 | $30.01 | $29.52 | $29.64 | $26.43 | 387,501 |
| 2019-09-26 | $29.67 | $30.12 | $29.67 | $30.11 | $26.60 | 461,871 |
| 2019-09-25 | $29.27 | $29.64 | $29.27 | $29.54 | $26.10 | 444,957 |
| 2019-09-24 | $29.19 | $29.35 | $29.02 | $29.29 | $25.88 | 533,356 |
| 2019-09-23 | $29.00 | $29.32 | $28.97 | $29.14 | $25.75 | 472,304 |
| 2019-09-20 | $29.09 | $29.38 | $28.92 | $29.03 | $25.65 | 967,605 |
| 2019-09-19 | $29.19 | $29.30 | $29.01 | $29.01 | $25.63 | 468,324 |
| 2019-09-18 | $29.25 | $29.25 | $28.82 | $28.98 | $25.61 | 440,276 |
| 2019-09-17 | $29.15 | $29.28 | $28.97 | $29.20 | $25.80 | 453,339 |
| 2019-09-16 | $28.97 | $29.22 | $28.90 | $29.17 | $25.77 | 468,829 |
| 2019-09-13 | $29.54 | $29.77 | $28.89 | $28.94 | $25.57 | 549,422 |
| 2019-09-12 | $29.95 | $29.99 | $29.55 | $29.55 | $26.11 | 463,539 |
| 2019-09-11 | $29.78 | $29.85 | $29.57 | $29.80 | $26.33 | 536,415 |
| 2019-09-10 | $29.28 | $29.77 | $29.07 | $29.76 | $26.30 | 790,079 |
| 2019-09-09 | $29.25 | $29.45 | $28.83 | $29.38 | $25.96 | 614,701 |
| 2019-09-06 | $29.56 | $29.56 | $29.07 | $29.23 | $25.83 | 686,231 |
| 2019-09-05 | $29.05 | $29.78 | $28.73 | $29.50 | $26.07 | 1,626,310 |
| 2019-09-04 | $29.22 | $29.43 | $29.02 | $29.10 | $25.71 | 519,509 |
| 2019-09-03 | $28.79 | $29.33 | $28.74 | $29.09 | $25.70 | 407,554 |
| 2019-08-30 | $28.88 | $29.05 | $28.78 | $28.89 | $25.53 | 545,072 |
| 2019-08-29 | $28.54 | $28.88 | $28.52 | $28.86 | $25.50 | 293,313 |
| 2019-08-28 | $28.51 | $28.69 | $28.37 | $28.38 | $25.08 | 288,529 |
| 2019-08-27 | $28.97 | $29.25 | $28.55 | $28.56 | $25.23 | 551,729 |
| 2019-08-26 | $28.98 | $28.98 | $28.51 | $28.77 | $25.42 | 637,865 |
| 2019-08-23 | $29.03 | $29.26 | $28.69 | $28.77 | $25.42 | 705,290 |
| 2019-08-22 | $28.96 | $29.18 | $28.82 | $29.14 | $25.75 | 398,697 |
| 2019-08-21 | $28.95 | $29.23 | $28.71 | $28.84 | $25.48 | 925,884 |
| 2019-08-20 | $29.07 | $29.07 | $28.58 | $28.81 | $25.46 | 1,082,606 |
| 2019-08-19 | $29.04 | $29.12 | $28.96 | $28.99 | $25.61 | 362,954 |
| 2019-08-16 | $28.38 | $28.87 | $28.36 | $28.84 | $25.48 | 755,630 |
| 2019-08-15 | $28.31 | $28.53 | $28.24 | $28.38 | $25.08 | 507,986 |
| 2019-08-14 | $28.10 | $28.56 | $27.95 | $28.28 | $24.99 | 782,029 |
| 2019-08-13 | $28.54 | $28.73 | $28.28 | $28.32 | $25.02 | 796,011 |
| 2019-08-12 | $28.63 | $28.79 | $28.55 | $28.60 | $25.27 | 503,500 |
| 2019-08-09 | $28.77 | $28.92 | $28.49 | $28.72 | $25.38 | 735,051 |
| 2019-08-08 | $28.22 | $28.95 | $28.15 | $28.85 | $25.49 | 1,041,740 |
| 2019-08-07 | $27.05 | $28.32 | $26.93 | $28.25 | $24.96 | 1,091,555 |
| 2019-08-06 | $27.17 | $27.50 | $26.95 | $27.14 | $23.98 | 596,714 |
| 2019-08-05 | $27.56 | $27.56 | $26.84 | $27.20 | $24.03 | 725,007 |
| 2019-08-02 | $27.70 | $27.99 | $27.55 | $27.79 | $24.55 | 523,470 |
| 2019-08-01 | $27.97 | $28.10 | $27.64 | $27.73 | $24.50 | 698,433 |
| 2019-07-31 | $28.60 | $28.75 | $27.64 | $27.92 | $24.67 | 1,031,998 |
| 2019-07-30 | $27.21 | $28.76 | $27.16 | $28.59 | $25.26 | 2,171,591 |
| 2019-07-29 | $27.03 | $27.31 | $26.94 | $27.00 | $23.86 | 966,577 |
| 2019-07-26 | $26.77 | $26.95 | $26.69 | $26.92 | $23.79 | 542,365 |
| 2019-07-25 | $27.02 | $27.11 | $26.61 | $26.78 | $23.66 | 358,818 |
| 2019-07-24 | $26.67 | $27.09 | $26.59 | $27.01 | $23.87 | 486,236 |
| 2019-07-23 | $26.37 | $26.77 | $26.27 | $26.68 | $23.57 | 382,790 |
| 2019-07-22 | $26.72 | $26.72 | $26.36 | $26.39 | $23.32 | 438,012 |
| 2019-07-19 | $27.21 | $27.31 | $26.64 | $26.67 | $23.56 | 706,910 |
| 2019-07-18 | $26.70 | $27.21 | $26.49 | $27.20 | $24.03 | 919,355 |
| 2019-07-17 | $26.82 | $26.99 | $26.39 | $26.68 | $23.57 | 909,983 |
| 2019-07-16 | $26.99 | $27.09 | $26.69 | $26.80 | $23.68 | 1,114,067 |
| 2019-07-15 | $27.40 | $27.47 | $27.00 | $27.02 | $23.87 | 575,505 |
| 2019-07-12 | $27.40 | $27.50 | $27.20 | $27.30 | $24.12 | 513,827 |
| 2019-07-11 | $27.71 | $27.83 | $27.22 | $27.37 | $24.18 | 913,258 |
| 2019-07-10 | $27.79 | $27.93 | $27.60 | $27.76 | $24.53 | 1,589,682 |
| 2019-07-09 | $27.53 | $27.70 | $27.44 | $27.70 | $24.48 | 726,572 |
| 2019-07-08 | $27.45 | $27.81 | $27.38 | $27.58 | $24.37 | 733,204 |
| 2019-07-05 | $27.37 | $27.61 | $27.02 | $27.50 | $24.30 | 427,719 |
| 2019-07-03 | $27.17 | $27.66 | $27.17 | $27.55 | $24.34 | 407,206 |
| 2019-07-02 | $26.57 | $27.23 | $26.57 | $27.15 | $23.99 | 706,885 |
| 2019-07-01 | $26.67 | $26.67 | $26.05 | $26.53 | $23.44 | 1,149,989 |
| 2019-06-28 | $26.51 | $26.91 | $26.29 | $26.37 | $23.30 | 2,829,542 |
| 2019-06-27 | $26.20 | $26.53 | $26.20 | $26.47 | $23.39 | 1,337,228 |
| 2019-06-26 | $27.40 | $27.41 | $26.19 | $26.30 | $23.00 | 1,344,969 |
| 2019-06-25 | $28.10 | $28.25 | $27.43 | $27.44 | $24.00 | 707,115 |
| 2019-06-24 | $28.43 | $28.45 | $27.98 | $28.03 | $24.51 | 717,459 |
| 2019-06-21 | $28.79 | $28.79 | $28.23 | $28.33 | $24.77 | 1,560,918 |
| 2019-06-20 | $29.08 | $29.17 | $28.85 | $28.97 | $25.33 | 779,015 |
| 2019-06-19 | $28.53 | $29.02 | $28.41 | $28.91 | $25.28 | 748,320 |
| 2019-06-18 | $29.04 | $29.31 | $28.40 | $28.59 | $25.00 | 930,561 |
| 2019-06-17 | $28.67 | $29.10 | $28.58 | $28.93 | $25.30 | 850,150 |
| 2019-06-14 | $29.00 | $29.24 | $28.55 | $28.55 | $24.97 | 883,795 |
| 2019-06-13 | $29.07 | $29.35 | $29.06 | $29.11 | $25.46 | 578,758 |
| 2019-06-12 | $28.85 | $29.24 | $28.71 | $29.00 | $25.36 | 742,317 |
| 2019-06-11 | $28.63 | $28.88 | $28.49 | $28.82 | $25.20 | 1,411,584 |
| 2019-06-10 | $29.16 | $29.23 | $28.55 | $28.58 | $24.99 | 626,916 |
| 2019-06-07 | $29.03 | $29.18 | $28.89 | $28.94 | $25.31 | 467,192 |
| 2019-06-06 | $28.59 | $29.02 | $28.45 | $28.89 | $25.26 | 559,889 |
| 2019-06-05 | $27.99 | $28.60 | $27.91 | $28.52 | $24.94 | 635,844 |
| 2019-06-04 | $28.08 | $28.20 | $27.55 | $27.93 | $24.42 | 564,481 |
| 2019-06-03 | $27.88 | $28.10 | $27.69 | $27.99 | $24.48 | 710,938 |
| 2019-05-31 | $27.39 | $27.95 | $27.19 | $27.84 | $24.35 | 527,892 |
| 2019-05-30 | $27.64 | $27.95 | $27.50 | $27.55 | $24.09 | 621,656 |
| 2019-05-29 | $27.76 | $28.00 | $27.52 | $27.63 | $24.16 | 527,427 |
| 2019-05-28 | $28.24 | $28.41 | $27.88 | $27.88 | $24.38 | 482,154 |
| 2019-05-24 | $28.24 | $28.46 | $28.09 | $28.14 | $24.61 | 324,191 |
| 2019-05-23 | $28.08 | $28.21 | $27.89 | $28.09 | $24.56 | 466,016 |
| 2019-05-22 | $28.29 | $28.33 | $28.09 | $28.21 | $24.67 | 407,324 |
| 2019-05-21 | $27.88 | $28.41 | $27.88 | $28.27 | $24.72 | 566,642 |
| 2019-05-20 | $28.03 | $28.20 | $27.64 | $27.83 | $24.34 | 1,371,043 |
| 2019-05-17 | $28.20 | $28.27 | $27.96 | $28.12 | $24.59 | 466,354 |
| 2019-05-16 | $28.20 | $28.50 | $28.20 | $28.31 | $24.76 | 660,341 |
| 2019-05-15 | $27.99 | $28.38 | $27.88 | $28.21 | $24.67 | 317,935 |
| 2019-05-14 | $28.00 | $28.26 | $27.85 | $28.01 | $24.49 | 514,088 |
| 2019-05-13 | $27.70 | $28.06 | $27.70 | $27.98 | $24.47 | 565,813 |
| 2019-05-10 | $27.51 | $28.06 | $27.42 | $27.98 | $24.47 | 639,421 |
| 2019-05-09 | $27.42 | $27.73 | $27.31 | $27.60 | $24.14 | 675,782 |
| 2019-05-08 | $27.71 | $27.97 | $27.51 | $27.53 | $24.07 | 373,897 |
| 2019-05-07 | $27.99 | $28.25 | $27.47 | $27.66 | $24.19 | 422,758 |
| 2019-05-06 | $27.89 | $28.29 | $27.89 | $28.15 | $24.62 | 486,518 |
| 2019-05-03 | $27.74 | $28.20 | $27.73 | $28.08 | $24.56 | 580,889 |
| 2019-05-02 | $27.88 | $28.30 | $27.60 | $27.68 | $24.21 | 526,602 |
| 2019-05-01 | $27.91 | $28.68 | $27.85 | $27.85 | $24.35 | 643,301 |
| 2019-04-30 | $27.66 | $28.02 | $27.55 | $27.88 | $24.38 | 524,898 |
| 2019-04-29 | $27.93 | $28.00 | $27.60 | $27.60 | $24.14 | 428,029 |
| 2019-04-26 | $27.83 | $27.97 | $27.73 | $27.89 | $24.39 | 761,045 |
| 2019-04-25 | $27.56 | $27.90 | $27.52 | $27.71 | $24.23 | 402,077 |
| 2019-04-24 | $27.50 | $27.86 | $27.45 | $27.67 | $24.20 | 489,711 |
| 2019-04-23 | $26.92 | $27.70 | $26.76 | $27.50 | $24.05 | 800,210 |
| 2019-04-22 | $27.21 | $27.25 | $26.89 | $27.13 | $23.72 | 493,380 |
| 2019-04-18 | $27.11 | $27.44 | $27.07 | $27.29 | $23.86 | 525,128 |
| 2019-04-17 | $27.29 | $27.37 | $27.05 | $27.05 | $23.65 | 533,018 |
| 2019-04-16 | $28.02 | $28.09 | $27.17 | $27.25 | $23.83 | 608,804 |
| 2019-04-15 | $28.13 | $28.17 | $27.92 | $27.98 | $24.47 | 437,880 |
| 2019-04-12 | $27.71 | $28.08 | $27.59 | $28.08 | $24.56 | 452,137 |
| 2019-04-11 | $27.71 | $27.93 | $27.53 | $27.70 | $24.22 | 625,098 |
| 2019-04-10 | $27.18 | $27.68 | $27.17 | $27.63 | $24.16 | 569,332 |
| 2019-04-09 | $27.32 | $27.38 | $27.06 | $27.15 | $23.74 | 361,746 |
| 2019-04-08 | $27.56 | $27.56 | $27.23 | $27.43 | $23.99 | 494,495 |
| 2019-04-05 | $27.29 | $27.59 | $27.17 | $27.57 | $24.11 | 694,289 |
| 2019-04-04 | $27.42 | $27.47 | $27.17 | $27.31 | $23.88 | 638,042 |
| 2019-04-03 | $27.33 | $27.49 | $27.15 | $27.37 | $23.93 | 556,475 |
| 2019-04-02 | $27.35 | $27.49 | $26.92 | $27.31 | $23.88 | 824,146 |
| 2019-04-01 | $27.37 | $27.52 | $26.94 | $27.32 | $23.89 | 743,469 |
| 2019-03-29 | $27.71 | $27.85 | $27.21 | $27.30 | $23.87 | 1,012,192 |
| 2019-03-28 | $27.33 | $27.74 | $27.25 | $27.70 | $24.22 | 475,746 |
| 2019-03-27 | $27.31 | $27.62 | $27.23 | $27.57 | $23.87 | 588,806 |
| 2019-03-26 | $27.19 | $27.39 | $27.01 | $27.39 | $23.72 | 527,634 |
| 2019-03-25 | $27.11 | $27.33 | $26.79 | $27.08 | $23.45 | 720,921 |
| 2019-03-22 | $27.52 | $27.66 | $27.12 | $27.14 | $23.50 | 401,917 |
| 2019-03-21 | $27.05 | $27.67 | $26.91 | $27.51 | $23.82 | 463,966 |
| 2019-03-20 | $26.81 | $27.30 | $26.64 | $27.12 | $23.48 | 499,320 |
| 2019-03-19 | $26.87 | $27.01 | $26.70 | $26.86 | $23.26 | 528,883 |
| 2019-03-18 | $27.00 | $27.22 | $26.63 | $26.84 | $23.24 | 912,154 |
| 2019-03-15 | $27.02 | $27.13 | $26.91 | $27.00 | $23.38 | 1,158,154 |
| 2019-03-14 | $26.99 | $27.09 | $26.88 | $27.05 | $23.42 | 666,930 |
| 2019-03-13 | $26.79 | $27.10 | $26.79 | $26.96 | $23.34 | 811,831 |
| 2019-03-12 | $26.52 | $26.80 | $26.46 | $26.75 | $23.16 | 575,334 |
| 2019-03-11 | $26.26 | $26.50 | $26.12 | $26.50 | $22.95 | 472,803 |
| 2019-03-08 | $26.04 | $26.15 | $25.98 | $26.13 | $22.63 | 487,299 |
| 2019-03-07 | $25.94 | $26.33 | $25.84 | $26.09 | $22.59 | 790,997 |
| 2019-03-06 | $25.98 | $26.04 | $25.81 | $25.93 | $22.45 | 403,985 |
| 2019-03-05 | $25.68 | $26.01 | $25.66 | $25.90 | $22.43 | 1,033,725 |
| 2019-03-04 | $25.88 | $26.07 | $25.51 | $25.70 | $22.25 | 789,347 |
| 2019-03-01 | $25.99 | $26.07 | $25.42 | $25.81 | $22.35 | 752,005 |
| 2019-02-28 | $26.07 | $26.39 | $25.94 | $25.99 | $22.50 | 2,024,719 |
| 2019-02-27 | $25.80 | $26.17 | $25.80 | $26.05 | $22.56 | 719,533 |
| 2019-02-26 | $26.31 | $26.31 | $25.93 | $25.94 | $22.46 | 550,954 |
| 2019-02-25 | $26.37 | $26.37 | $26.05 | $26.18 | $22.67 | 445,884 |
| 2019-02-22 | $26.11 | $26.45 | $25.98 | $26.29 | $22.76 | 448,895 |
| 2019-02-21 | $26.13 | $26.19 | $25.96 | $26.07 | $22.57 | 323,347 |
| 2019-02-20 | $25.95 | $26.23 | $25.79 | $26.15 | $22.64 | 535,910 |
| 2019-02-19 | $26.06 | $26.23 | $25.57 | $26.00 | $22.51 | 1,008,820 |
| 2019-02-15 | $25.93 | $26.21 | $25.80 | $26.16 | $22.65 | 707,401 |
| 2019-02-14 | $25.47 | $25.98 | $25.33 | $25.85 | $22.38 | 795,229 |
| 2019-02-13 | $25.61 | $25.82 | $25.20 | $25.49 | $22.07 | 695,750 |
| 2019-02-12 | $26.00 | $26.11 | $25.67 | $25.70 | $22.25 | 660,892 |
| 2019-02-11 | $25.53 | $26.01 | $25.47 | $25.89 | $22.42 | 848,350 |
| 2019-02-08 | $25.31 | $25.77 | $25.02 | $25.47 | $22.05 | 876,892 |
| 2019-02-07 | $24.93 | $25.49 | $24.90 | $25.40 | $21.99 | 857,236 |
| 2019-02-06 | $25.12 | $25.20 | $24.87 | $25.03 | $21.67 | 408,821 |
| 2019-02-05 | $25.02 | $25.20 | $24.84 | $25.16 | $21.79 | 614,203 |
| 2019-02-04 | $24.45 | $25.04 | $24.38 | $25.02 | $21.66 | 816,317 |
| 2019-02-01 | $24.69 | $24.72 | $24.22 | $24.49 | $21.21 | 805,238 |
| 2019-01-31 | $24.52 | $24.80 | $24.35 | $24.69 | $21.38 | 820,928 |
| 2019-01-30 | $24.45 | $24.80 | $24.33 | $24.59 | $21.29 | 724,767 |
| 2019-01-29 | $24.12 | $24.40 | $24.08 | $24.37 | $21.10 | 571,541 |
| 2019-01-28 | $23.98 | $24.28 | $23.85 | $24.15 | $20.91 | 467,300 |
| 2019-01-25 | $23.82 | $24.24 | $23.77 | $24.13 | $20.89 | 1,097,158 |
| 2019-01-24 | $23.59 | $23.97 | $23.57 | $23.75 | $20.56 | 562,820 |
| 2019-01-23 | $23.62 | $23.85 | $23.51 | $23.62 | $20.45 | 655,582 |
| 2019-01-22 | $23.47 | $23.68 | $23.39 | $23.63 | $20.46 | 896,456 |
| 2019-01-18 | $23.34 | $23.69 | $23.24 | $23.47 | $20.32 | 1,028,242 |
| 2019-01-17 | $23.16 | $23.54 | $23.16 | $23.34 | $20.21 | 803,727 |
| 2019-01-16 | $23.06 | $23.43 | $23.06 | $23.27 | $20.15 | 520,997 |
| 2019-01-15 | $23.03 | $23.30 | $22.92 | $23.19 | $20.08 | 416,013 |
| 2019-01-14 | $23.47 | $23.54 | $22.98 | $23.04 | $19.95 | 577,944 |
| 2019-01-11 | $23.39 | $23.64 | $23.32 | $23.64 | $20.47 | 574,776 |
| 2019-01-10 | $23.02 | $23.52 | $22.97 | $23.40 | $20.26 | 713,930 |
| 2019-01-09 | $23.28 | $23.28 | $22.91 | $23.05 | $19.96 | 794,130 |
| 2019-01-08 | $22.77 | $23.07 | $22.58 | $22.99 | $19.91 | 841,148 |
| 2019-01-07 | $22.27 | $22.76 | $22.27 | $22.62 | $19.59 | 816,630 |
| 2019-01-04 | $21.80 | $22.36 | $21.65 | $22.23 | $19.25 | 1,988,530 |
| 2019-01-03 | $21.07 | $21.73 | $20.97 | $21.44 | $18.56 | 878,246 |
| 2019-01-02 | $20.79 | $21.08 | $20.49 | $21.04 | $18.22 | 1,233,465 |
| 2018-12-31 | $21.05 | $21.05 | $20.53 | $21.03 | $18.21 | 762,552 |
| 2018-12-28 | $20.87 | $21.03 | $20.68 | $20.96 | $18.15 | 865,367 |
| 2018-12-27 | $20.99 | $21.01 | $20.29 | $21.01 | $17.96 | 923,700 |
| 2018-12-26 | $20.39 | $21.18 | $20.04 | $21.16 | $18.09 | 897,511 |
| 2018-12-24 | $21.30 | $21.32 | $20.32 | $20.34 | $17.38 | 360,929 |
| 2018-12-21 | $21.53 | $21.81 | $21.36 | $21.42 | $18.31 | 2,366,144 |
| 2018-12-20 | $21.69 | $21.81 | $21.41 | $21.54 | $18.41 | 1,573,656 |
| 2018-12-19 | $21.97 | $22.18 | $21.67 | $21.69 | $18.54 | 1,270,818 |
| 2018-12-18 | $21.86 | $21.97 | $21.66 | $21.81 | $18.64 | 1,494,378 |
| 2018-12-17 | $22.42 | $22.56 | $21.57 | $21.63 | $18.49 | 806,022 |
| 2018-12-14 | $22.62 | $22.73 | $22.36 | $22.41 | $19.15 | 958,480 |
| 2018-12-13 | $23.63 | $23.71 | $22.60 | $22.68 | $19.38 | 1,406,548 |
| 2018-12-12 | $24.14 | $24.36 | $23.61 | $23.64 | $20.20 | 576,031 |
| 2018-12-11 | $24.35 | $24.57 | $24.02 | $24.03 | $20.54 | 786,421 |
| 2018-12-10 | $24.40 | $24.56 | $24.14 | $24.16 | $20.65 | 1,638,459 |
| 2018-12-07 | $24.40 | $24.66 | $24.27 | $24.40 | $20.85 | 1,041,059 |
| 2018-12-06 | $23.97 | $24.46 | $23.54 | $24.43 | $20.88 | 874,464 |
| 2018-12-04 | $24.74 | $24.85 | $24.09 | $24.16 | $20.65 | 1,118,639 |
| 2018-12-03 | $24.62 | $24.79 | $24.49 | $24.78 | $21.18 | 948,829 |
| 2018-11-30 | $24.42 | $24.54 | $24.14 | $24.47 | $20.91 | 1,234,429 |
| 2018-11-29 | $24.60 | $24.79 | $24.21 | $24.54 | $20.97 | 713,639 |
| 2018-11-28 | $24.34 | $24.62 | $24.23 | $24.58 | $21.01 | 746,179 |
| 2018-11-27 | $24.66 | $24.67 | $24.20 | $24.34 | $20.80 | 520,281 |
| 2018-11-26 | $24.61 | $24.74 | $24.33 | $24.66 | $21.08 | 851,978 |
| 2018-11-23 | $24.57 | $24.67 | $24.19 | $24.40 | $20.85 | 1,306,820 |
| 2018-11-21 | $24.29 | $25.14 | $24.28 | $24.67 | $21.08 | 1,287,603 |
| 2018-11-20 | $24.64 | $24.83 | $24.24 | $24.34 | $20.80 | 1,594,211 |
| 2018-11-19 | $24.70 | $25.20 | $24.54 | $24.72 | $21.13 | 1,851,238 |
| 2018-11-16 | $24.67 | $24.80 | $24.48 | $24.71 | $21.12 | 1,396,309 |
| 2018-11-15 | $24.98 | $25.18 | $24.60 | $24.73 | $21.14 | 1,810,827 |
| 2018-11-14 | $25.97 | $26.11 | $25.09 | $25.12 | $21.47 | 1,437,465 |
| 2018-11-13 | $26.08 | $26.30 | $25.78 | $25.82 | $22.07 | 773,742 |
| 2018-11-12 | $26.18 | $26.36 | $25.95 | $26.05 | $22.26 | 452,764 |
| 2018-11-09 | $26.20 | $26.34 | $25.95 | $26.18 | $22.38 | 570,967 |
| 2018-11-08 | $26.54 | $26.78 | $26.19 | $26.27 | $22.45 | 494,882 |
| 2018-11-07 | $26.56 | $26.68 | $26.24 | $26.58 | $22.72 | 838,795 |
| 2018-11-06 | $26.40 | $26.69 | $26.33 | $26.37 | $22.54 | 753,653 |
| 2018-11-05 | $26.27 | $26.61 | $26.14 | $26.34 | $22.51 | 879,233 |
| 2018-11-02 | $25.88 | $26.21 | $25.51 | $26.18 | $22.38 | 1,405,513 |
| 2018-11-01 | $25.91 | $26.02 | $25.65 | $25.86 | $22.10 | 694,927 |
| 2018-10-31 | $25.95 | $26.25 | $25.55 | $25.84 | $22.08 | 1,023,915 |
| 2018-10-30 | $26.03 | $26.46 | $25.62 | $25.92 | $22.15 | 1,143,388 |
| 2018-10-29 | $26.63 | $27.07 | $25.93 | $26.18 | $22.38 | 875,464 |
| 2018-10-26 | $28.20 | $28.31 | $26.58 | $26.61 | $22.74 | 1,110,070 |
| 2018-10-25 | $28.45 | $28.74 | $28.19 | $28.45 | $24.32 | 483,362 |
| 2018-10-24 | $28.06 | $28.76 | $28.02 | $28.39 | $24.26 | 634,524 |
| 2018-10-23 | $27.74 | $28.22 | $27.58 | $28.08 | $24.00 | 427,584 |
| 2018-10-22 | $28.28 | $28.47 | $27.81 | $27.91 | $23.85 | 415,392 |
| 2018-10-19 | $28.15 | $28.39 | $28.15 | $28.26 | $24.15 | 368,897 |
| 2018-10-18 | $28.01 | $28.36 | $28.01 | $28.11 | $24.03 | 574,727 |
| 2018-10-17 | $28.15 | $28.34 | $27.81 | $28.02 | $23.95 | 365,414 |
| 2018-10-16 | $27.58 | $28.22 | $27.40 | $28.15 | $24.06 | 546,995 |
| 2018-10-15 | $27.44 | $28.20 | $27.44 | $27.50 | $23.50 | 2,324,880 |
| 2018-10-12 | $27.57 | $27.73 | $27.22 | $27.40 | $23.42 | 619,375 |
| 2018-10-11 | $28.54 | $28.58 | $27.34 | $27.39 | $23.41 | 939,798 |
| 2018-10-10 | $28.70 | $28.96 | $28.52 | $28.54 | $24.39 | 818,288 |
| 2018-10-09 | $29.11 | $29.20 | $28.77 | $28.85 | $24.66 | 892,035 |
| 2018-10-08 | $28.84 | $29.20 | $28.80 | $29.06 | $24.84 | 1,538,079 |
| 2018-10-05 | $28.74 | $29.06 | $28.67 | $28.85 | $24.66 | 338,843 |
| 2018-10-04 | $28.87 | $29.05 | $28.65 | $28.69 | $24.52 | 432,871 |
| 2018-10-03 | $29.31 | $29.53 | $28.98 | $29.05 | $24.83 | 677,840 |
| 2018-10-02 | $29.60 | $29.73 | $29.31 | $29.34 | $25.08 | 405,518 |
| 2018-10-01 | $29.86 | $29.99 | $29.60 | $29.63 | $25.32 | 733,481 |
| 2018-09-28 | $29.05 | $29.84 | $28.81 | $29.83 | $25.50 | 808,287 |
| 2018-09-27 | $28.79 | $29.10 | $28.63 | $28.90 | $24.70 | 654,430 |
| 2018-09-26 | $29.39 | $29.53 | $28.86 | $28.89 | $24.46 | 638,930 |
| 2018-09-25 | $29.62 | $29.70 | $29.31 | $29.37 | $24.87 | 372,428 |
| 2018-09-24 | $30.13 | $30.14 | $29.48 | $29.57 | $25.03 | 413,514 |
| 2018-09-21 | $30.11 | $30.44 | $30.04 | $30.17 | $25.54 | 727,021 |
| 2018-09-20 | $29.71 | $30.18 | $29.64 | $30.12 | $25.50 | 491,013 |
| 2018-09-19 | $30.55 | $30.55 | $29.68 | $29.73 | $25.17 | 805,679 |
| 2018-09-18 | $30.51 | $30.59 | $30.17 | $30.53 | $25.85 | 670,102 |
| 2018-09-17 | $30.42 | $30.59 | $30.33 | $30.49 | $25.81 | 528,638 |
| 2018-09-14 | $30.30 | $30.47 | $29.93 | $30.43 | $25.76 | 524,202 |
| 2018-09-13 | $30.61 | $30.61 | $30.33 | $30.40 | $25.74 | 351,294 |
| 2018-09-12 | $30.47 | $30.61 | $30.32 | $30.42 | $25.75 | 422,203 |
| 2018-09-11 | $30.32 | $30.58 | $30.25 | $30.44 | $25.77 | 349,017 |
| 2018-09-10 | $30.56 | $30.66 | $30.39 | $30.41 | $25.75 | 592,604 |
| 2018-09-07 | $30.59 | $30.70 | $30.34 | $30.39 | $25.73 | 456,671 |
| 2018-09-06 | $30.50 | $30.78 | $30.44 | $30.69 | $25.98 | 725,569 |
| 2018-09-05 | $30.07 | $30.59 | $30.05 | $30.42 | $25.75 | 648,075 |
| 2018-09-04 | $30.72 | $30.87 | $30.05 | $30.11 | $25.49 | 685,596 |
| 2018-08-31 | $30.58 | $30.79 | $30.41 | $30.78 | $26.06 | 537,942 |
| 2018-08-30 | $30.68 | $30.68 | $30.42 | $30.54 | $25.86 | 376,211 |
| 2018-08-29 | $31.01 | $31.01 | $30.63 | $30.63 | $25.93 | 669,935 |
| 2018-08-28 | $30.36 | $30.95 | $30.34 | $30.94 | $26.19 | 728,179 |
| 2018-08-27 | $30.43 | $30.51 | $30.15 | $30.36 | $25.70 | 535,568 |
| 2018-08-24 | $30.15 | $30.44 | $30.15 | $30.38 | $25.72 | 442,381 |
| 2018-08-23 | $30.22 | $30.56 | $30.08 | $30.24 | $25.60 | 710,679 |
| 2018-08-22 | $30.25 | $30.40 | $30.19 | $30.24 | $25.60 | 472,991 |
| 2018-08-21 | $30.47 | $30.53 | $30.30 | $30.34 | $25.69 | 411,573 |
| 2018-08-20 | $30.61 | $30.83 | $30.53 | $30.56 | $25.87 | 464,308 |
| 2018-08-17 | $30.32 | $30.63 | $30.27 | $30.57 | $25.88 | 653,645 |
| 2018-08-16 | $30.15 | $30.41 | $30.13 | $30.30 | $25.65 | 612,956 |
| 2018-08-15 | $29.91 | $30.30 | $29.91 | $30.21 | $25.58 | 644,039 |
| 2018-08-14 | $29.82 | $30.31 | $29.80 | $29.98 | $25.38 | 561,224 |
| 2018-08-13 | $29.96 | $29.97 | $29.70 | $29.76 | $25.20 | 550,246 |
| 2018-08-10 | $30.34 | $30.42 | $29.94 | $29.94 | $25.35 | 382,599 |
| 2018-08-09 | $30.59 | $30.63 | $30.37 | $30.39 | $25.73 | 223,458 |
| 2018-08-08 | $30.71 | $30.73 | $30.44 | $30.58 | $25.89 | 321,434 |
| 2018-08-07 | $30.78 | $30.78 | $30.53 | $30.69 | $25.98 | 845,344 |
| 2018-08-06 | $30.22 | $30.71 | $30.17 | $30.52 | $25.84 | 818,399 |
| 2018-08-03 | $29.76 | $30.14 | $29.71 | $30.13 | $25.51 | 583,302 |
| 2018-08-02 | $29.95 | $30.17 | $29.75 | $29.76 | $25.20 | 530,312 |
| 2018-08-01 | $29.68 | $30.08 | $29.46 | $30.04 | $25.43 | 821,333 |
| 2018-07-31 | $29.43 | $29.98 | $29.34 | $29.74 | $25.18 | 1,125,374 |
| 2018-07-30 | $29.85 | $29.96 | $29.47 | $29.49 | $24.97 | 947,216 |
| 2018-07-27 | $29.61 | $30.21 | $28.96 | $29.89 | $25.31 | 1,507,435 |
| 2018-07-26 | $29.25 | $29.40 | $29.04 | $29.05 | $24.59 | 625,969 |
| 2018-07-25 | $29.04 | $29.22 | $28.97 | $29.19 | $24.71 | 396,340 |
| 2018-07-24 | $29.21 | $29.21 | $29.01 | $29.09 | $24.63 | 371,045 |
| 2018-07-23 | $29.13 | $29.17 | $28.92 | $29.12 | $24.65 | 413,989 |
| 2018-07-20 | $29.35 | $29.49 | $29.14 | $29.18 | $24.70 | 1,156,829 |
| 2018-07-19 | $28.77 | $29.43 | $28.72 | $29.36 | $24.86 | 383,775 |
| 2018-07-18 | $28.96 | $29.02 | $28.64 | $28.83 | $24.41 | 237,725 |
| 2018-07-17 | $29.42 | $29.46 | $28.94 | $28.99 | $24.54 | 430,478 |
| 2018-07-16 | $29.50 | $29.50 | $29.20 | $29.34 | $24.84 | 515,795 |
| 2018-07-13 | $29.95 | $30.00 | $29.58 | $29.58 | $25.04 | 354,403 |
| 2018-07-12 | $29.85 | $29.96 | $29.59 | $29.89 | $25.31 | 506,853 |
| 2018-07-11 | $29.80 | $29.96 | $29.70 | $29.84 | $25.26 | 533,271 |
| 2018-07-10 | $29.93 | $30.02 | $29.71 | $29.87 | $25.29 | 579,762 |
| 2018-07-09 | $29.94 | $30.00 | $29.67 | $29.85 | $25.27 | 575,607 |
| 2018-07-06 | $29.64 | $30.16 | $29.62 | $29.90 | $25.31 | 994,552 |
| 2018-07-05 | $29.09 | $29.58 | $28.97 | $29.57 | $25.03 | 766,608 |
| 2018-07-03 | $28.84 | $29.30 | $28.58 | $29.06 | $24.60 | 493,608 |
| 2018-07-02 | $29.12 | $29.12 | $28.31 | $28.83 | $24.41 | 739,519 |
| 2018-06-29 | $28.74 | $29.19 | $28.62 | $28.99 | $24.54 | 960,756 |
| 2018-06-28 | $28.22 | $28.92 | $28.22 | $28.85 | $24.43 | 929,698 |
| 2018-06-27 | $28.70 | $28.86 | $28.47 | $28.52 | $23.92 | 1,017,709 |
| 2018-06-26 | $28.50 | $28.72 | $28.29 | $28.64 | $24.02 | 1,040,604 |
| 2018-06-25 | $28.55 | $28.59 | $28.20 | $28.50 | $23.90 | 564,469 |
| 2018-06-22 | $28.11 | $28.53 | $27.98 | $28.52 | $23.92 | 779,170 |
| 2018-06-21 | $28.12 | $28.25 | $27.88 | $28.04 | $23.52 | 1,522,249 |
| 2018-06-20 | $27.73 | $28.22 | $27.68 | $28.12 | $23.58 | 696,733 |
| 2018-06-19 | $27.39 | $27.71 | $27.39 | $27.60 | $23.15 | 862,447 |
| 2018-06-18 | $27.36 | $27.57 | $27.29 | $27.48 | $23.05 | 384,678 |
| 2018-06-15 | $27.44 | $27.72 | $27.36 | $27.43 | $23.00 | 964,625 |
| 2018-06-14 | $27.27 | $27.52 | $27.25 | $27.39 | $22.97 | 583,244 |
| 2018-06-13 | $27.80 | $27.85 | $27.09 | $27.15 | $22.77 | 615,842 |
| 2018-06-12 | $27.55 | $27.84 | $27.52 | $27.75 | $23.27 | 556,650 |
| 2018-06-11 | $27.75 | $27.79 | $27.41 | $27.57 | $23.12 | 536,501 |
| 2018-06-08 | $27.65 | $27.88 | $27.65 | $27.76 | $23.28 | 512,512 |
| 2018-06-07 | $27.60 | $27.74 | $27.34 | $27.64 | $23.18 | 701,085 |
| 2018-06-06 | $27.58 | $27.67 | $27.51 | $27.59 | $23.14 | 523,309 |
| 2018-06-05 | $27.40 | $27.82 | $27.27 | $27.58 | $23.13 | 1,096,674 |
| 2018-06-04 | $27.29 | $27.45 | $27.16 | $27.37 | $22.95 | 1,235,233 |
| 2018-06-01 | $27.88 | $28.03 | $27.17 | $27.19 | $22.80 | 1,708,584 |
| 2018-05-31 | $27.98 | $28.07 | $27.76 | $27.90 | $23.40 | 1,451,337 |
| 2018-05-30 | $27.58 | $28.13 | $27.56 | $28.02 | $23.50 | 1,108,250 |
| 2018-05-29 | $27.68 | $27.83 | $27.47 | $27.55 | $23.10 | 925,240 |
| 2018-05-25 | $27.56 | $27.79 | $27.34 | $27.78 | $23.30 | 464,360 |
| 2018-05-24 | $27.69 | $27.69 | $27.36 | $27.50 | $23.06 | 372,126 |
| 2018-05-23 | $27.33 | $27.81 | $27.12 | $27.65 | $23.19 | 544,077 |
| 2018-05-22 | $26.97 | $27.36 | $26.93 | $27.24 | $22.84 | 506,487 |
| 2018-05-21 | $26.83 | $27.15 | $26.59 | $27.01 | $22.65 | 494,095 |
| 2018-05-18 | $26.69 | $26.80 | $26.45 | $26.66 | $22.36 | 611,871 |
| 2018-05-17 | $26.79 | $27.03 | $26.55 | $26.61 | $22.32 | 806,440 |
| 2018-05-16 | $27.05 | $27.10 | $26.66 | $26.76 | $22.44 | 567,627 |
| 2018-05-15 | $27.54 | $27.62 | $26.84 | $27.00 | $22.64 | 944,574 |
| 2018-05-14 | $27.83 | $27.97 | $27.61 | $27.70 | $23.23 | 957,669 |
| 2018-05-11 | $28.14 | $28.30 | $27.78 | $27.81 | $23.32 | 843,923 |
| 2018-05-10 | $28.12 | $28.26 | $28.01 | $28.08 | $23.55 | 648,134 |
| 2018-05-09 | $27.84 | $28.07 | $27.76 | $28.00 | $23.48 | 504,622 |
| 2018-05-08 | $28.04 | $28.06 | $27.73 | $27.85 | $23.36 | 459,035 |
| 2018-05-07 | $28.04 | $28.11 | $27.72 | $28.04 | $23.52 | 673,346 |
| 2018-05-04 | $27.68 | $28.02 | $27.64 | $27.94 | $23.43 | 343,912 |
| 2018-05-03 | $27.26 | $27.70 | $27.18 | $27.66 | $23.20 | 749,904 |
| 2018-05-02 | $27.60 | $27.71 | $27.01 | $27.34 | $22.93 | 1,007,468 |
| 2018-05-01 | $27.51 | $27.83 | $27.46 | $27.68 | $23.21 | 611,266 |
| 2018-04-30 | $27.65 | $27.94 | $27.49 | $27.51 | $23.07 | 995,262 |
| 2018-04-27 | $27.24 | $27.86 | $27.24 | $27.58 | $23.13 | 1,699,568 |
| 2018-04-26 | $26.86 | $27.38 | $26.81 | $27.16 | $22.78 | 713,802 |
| 2018-04-25 | $26.79 | $27.03 | $26.66 | $26.94 | $22.59 | 635,611 |
| 2018-04-24 | $26.67 | $26.92 | $26.42 | $26.83 | $22.50 | 1,191,198 |
| 2018-04-23 | $26.82 | $26.84 | $26.42 | $26.68 | $22.37 | 589,514 |
| 2018-04-20 | $27.02 | $27.09 | $26.71 | $26.80 | $22.48 | 991,906 |
| 2018-04-19 | $27.24 | $27.28 | $26.65 | $27.01 | $22.65 | 969,023 |
| 2018-04-18 | $27.32 | $27.44 | $27.15 | $27.23 | $22.84 | 688,250 |
| 2018-04-17 | $27.14 | $27.49 | $27.00 | $27.31 | $22.90 | 830,727 |
| 2018-04-16 | $26.67 | $27.08 | $26.51 | $27.01 | $22.65 | 1,148,460 |
| 2018-04-13 | $26.59 | $26.66 | $26.41 | $26.61 | $22.32 | 1,211,474 |
| 2018-04-12 | $26.86 | $26.86 | $26.34 | $26.58 | $22.29 | 1,386,460 |
| 2018-04-11 | $26.62 | $26.95 | $26.43 | $26.80 | $22.48 | 853,033 |
| 2018-04-10 | $26.78 | $26.78 | $26.52 | $26.71 | $22.40 | 1,118,094 |
| 2018-04-09 | $26.80 | $26.85 | $26.50 | $26.66 | $22.36 | 1,230,385 |
| 2018-04-06 | $26.58 | $27.03 | $26.53 | $26.79 | $22.47 | 1,815,866 |
| 2018-04-05 | $26.58 | $26.68 | $26.20 | $26.57 | $22.28 | 803,525 |
| 2018-04-04 | $26.11 | $26.56 | $26.00 | $26.51 | $22.23 | 1,177,273 |
| 2018-04-03 | $25.68 | $26.44 | $25.49 | $26.28 | $22.04 | 1,292,744 |
| 2018-04-02 | $25.76 | $25.86 | $25.34 | $25.61 | $21.48 | 949,855 |
| 2018-03-29 | $25.84 | $25.94 | $25.57 | $25.83 | $21.66 | 935,405 |
| 2018-03-28 | $24.98 | $25.83 | $24.97 | $25.80 | $21.64 | 1,025,351 |
| 2018-03-27 | $25.23 | $25.44 | $24.55 | $25.10 | $20.83 | 3,089,369 |
| 2018-03-26 | $25.35 | $25.40 | $24.78 | $25.18 | $20.89 | 848,774 |
| 2018-03-23 | $25.61 | $25.66 | $25.08 | $25.15 | $20.87 | 1,372,080 |
| 2018-03-22 | $25.64 | $26.29 | $25.59 | $25.61 | $21.25 | 1,291,500 |
| 2018-03-21 | $25.82 | $25.86 | $25.49 | $25.76 | $21.38 | 865,692 |
| 2018-03-20 | $26.06 | $26.18 | $25.71 | $25.90 | $21.49 | 837,775 |
| 2018-03-19 | $26.10 | $26.10 | $25.70 | $26.03 | $21.60 | 741,300 |
| 2018-03-16 | $26.11 | $26.36 | $26.05 | $26.14 | $21.69 | 2,104,143 |
| 2018-03-15 | $26.06 | $26.19 | $25.90 | $26.09 | $21.65 | 898,654 |
| 2018-03-14 | $26.31 | $26.44 | $25.96 | $26.10 | $21.66 | 815,687 |
| 2018-03-13 | $26.48 | $26.57 | $26.19 | $26.28 | $21.81 | 1,041,415 |
| 2018-03-12 | $26.27 | $26.49 | $26.10 | $26.41 | $21.91 | 695,735 |
| 2018-03-09 | $26.21 | $26.34 | $25.87 | $26.33 | $21.85 | 795,688 |
| 2018-03-08 | $26.14 | $26.14 | $25.80 | $26.06 | $21.62 | 627,230 |
| 2018-03-07 | $25.75 | $26.18 | $25.69 | $26.05 | $21.62 | 670,958 |
| 2018-03-06 | $25.79 | $25.93 | $25.43 | $25.83 | $21.43 | 691,080 |
| 2018-03-05 | $25.22 | $25.87 | $25.22 | $25.80 | $21.41 | 865,195 |
| 2018-03-02 | $25.09 | $25.35 | $24.77 | $25.31 | $21.00 | 943,080 |
| 2018-03-01 | $24.88 | $25.47 | $24.84 | $25.18 | $20.89 | 1,049,248 |
| 2018-02-28 | $25.42 | $25.53 | $24.96 | $24.96 | $20.71 | 1,003,205 |
| 2018-02-27 | $25.94 | $26.06 | $25.33 | $25.33 | $21.02 | 957,210 |
| 2018-02-26 | $26.10 | $26.12 | $25.83 | $25.93 | $21.52 | 482,629 |
| 2018-02-23 | $25.75 | $26.04 | $25.65 | $26.03 | $21.60 | 911,431 |
| 2018-02-22 | $25.68 | $25.97 | $25.57 | $25.66 | $21.29 | 862,328 |
| 2018-02-21 | $25.78 | $25.97 | $25.53 | $25.55 | $21.20 | 828,099 |
| 2018-02-20 | $25.71 | $26.05 | $25.69 | $25.77 | $21.38 | 788,044 |
| 2018-02-16 | $25.73 | $26.08 | $25.73 | $25.92 | $21.51 | 1,533,226 |
| 2018-02-15 | $25.23 | $25.82 | $25.23 | $25.66 | $21.29 | 1,789,117 |
| 2018-02-14 | $25.32 | $25.51 | $25.05 | $25.15 | $20.87 | 1,171,505 |
| 2018-02-13 | $25.40 | $25.63 | $24.78 | $25.50 | $21.16 | 1,784,837 |
| 2018-02-12 | $26.40 | $26.49 | $24.93 | $25.51 | $21.17 | 1,244,950 |
| 2018-02-09 | $25.68 | $26.51 | $25.54 | $26.37 | $21.88 | 1,685,984 |
| 2018-02-08 | $25.97 | $26.36 | $25.67 | $25.74 | $21.36 | 2,493,566 |
| 2018-02-07 | $25.66 | $26.13 | $25.66 | $26.02 | $21.59 | 1,448,912 |
| 2018-02-06 | $25.38 | $25.93 | $25.09 | $25.76 | $21.38 | 1,050,186 |
| 2018-02-05 | $26.75 | $26.99 | $25.48 | $25.72 | $21.34 | 1,113,441 |
| 2018-02-02 | $26.45 | $27.10 | $26.26 | $26.88 | $22.30 | 726,090 |
| 2018-02-01 | $27.33 | $27.49 | $26.61 | $26.68 | $22.14 | 1,129,231 |
| 2018-01-31 | $26.96 | $27.34 | $26.60 | $27.30 | $22.65 | 924,604 |
| 2018-01-30 | $27.12 | $27.13 | $26.84 | $26.87 | $22.30 | 598,992 |
| 2018-01-29 | $27.40 | $27.47 | $27.02 | $27.09 | $22.48 | 408,956 |
| 2018-01-26 | $27.85 | $27.97 | $27.32 | $27.45 | $22.78 | 342,796 |
| 2018-01-25 | $28.00 | $28.28 | $27.76 | $27.82 | $23.08 | 560,438 |
| 2018-01-24 | $27.93 | $27.96 | $27.68 | $27.92 | $23.17 | 431,330 |
| 2018-01-23 | $27.83 | $27.95 | $27.62 | $27.95 | $23.19 | 551,549 |
| 2018-01-22 | $27.49 | $27.82 | $27.49 | $27.81 | $23.08 | 493,333 |
| 2018-01-19 | $27.46 | $27.66 | $27.41 | $27.62 | $22.92 | 472,775 |
| 2018-01-18 | $27.83 | $27.85 | $27.37 | $27.46 | $22.79 | 756,052 |
| 2018-01-17 | $27.50 | $27.90 | $27.36 | $27.87 | $23.13 | 1,003,434 |
| 2018-01-16 | $27.22 | $27.70 | $27.20 | $27.45 | $22.78 | 590,776 |
| 2018-01-12 | $27.81 | $27.84 | $27.10 | $27.15 | $22.53 | 761,772 |
| 2018-01-11 | $27.73 | $27.94 | $27.64 | $27.80 | $23.07 | 444,248 |
| 2018-01-10 | $27.80 | $27.82 | $27.47 | $27.66 | $22.95 | 561,768 |
| 2018-01-09 | $28.13 | $28.13 | $27.89 | $27.93 | $23.18 | 567,127 |
| 2018-01-08 | $28.08 | $28.28 | $28.08 | $28.15 | $23.36 | 535,385 |
| 2018-01-05 | $28.02 | $28.22 | $28.00 | $28.14 | $23.35 | 591,148 |
| 2018-01-04 | $28.84 | $28.84 | $27.94 | $27.97 | $23.21 | 719,628 |
| 2018-01-03 | $29.15 | $29.19 | $28.79 | $28.86 | $23.95 | 432,526 |
| 2018-01-02 | $29.26 | $29.38 | $29.02 | $29.14 | $24.18 | 693,992 |
| 2017-12-29 | $29.27 | $29.46 | $29.18 | $29.20 | $24.23 | 442,213 |
| 2017-12-28 | $29.05 | $29.35 | $28.96 | $29.31 | $24.32 | 476,455 |
| 2017-12-27 | $29.25 | $29.40 | $29.09 | $29.30 | $24.09 | 428,139 |
| 2017-12-26 | $29.07 | $29.27 | $29.02 | $29.22 | $24.02 | 377,944 |
| 2017-12-22 | $29.31 | $29.34 | $28.88 | $29.11 | $23.93 | 842,009 |
| 2017-12-21 | $29.51 | $29.54 | $28.95 | $29.01 | $23.85 | 1,017,193 |
| 2017-12-20 | $30.29 | $30.39 | $29.41 | $29.42 | $24.19 | 1,266,413 |
| 2017-12-19 | $30.64 | $30.69 | $30.19 | $30.30 | $24.91 | 1,377,626 |
| 2017-12-18 | $30.34 | $30.66 | $30.34 | $30.54 | $25.11 | 859,830 |
| 2017-12-15 | $30.18 | $30.30 | $30.00 | $30.20 | $24.83 | 1,465,025 |
| 2017-12-14 | $30.11 | $30.29 | $29.93 | $30.15 | $24.79 | 761,225 |
| 2017-12-13 | $30.04 | $30.32 | $29.94 | $30.10 | $24.74 | 1,386,340 |
| 2017-12-12 | $30.20 | $30.25 | $30.00 | $30.02 | $24.68 | 953,681 |
| 2017-12-11 | $30.17 | $30.20 | $29.97 | $30.10 | $24.74 | 817,219 |
| 2017-12-08 | $30.08 | $30.31 | $29.88 | $30.22 | $24.84 | 446,066 |
| 2017-12-07 | $29.72 | $30.21 | $29.52 | $30.10 | $24.74 | 1,013,297 |
| 2017-12-06 | $29.81 | $29.98 | $29.62 | $29.65 | $24.37 | 856,206 |
| 2017-12-05 | $30.65 | $30.80 | $29.79 | $29.80 | $24.50 | 1,041,608 |
| 2017-12-04 | $30.30 | $30.79 | $30.17 | $30.60 | $25.16 | 1,389,235 |
| 2017-12-01 | $30.42 | $30.69 | $30.20 | $30.44 | $25.02 | 1,361,411 |
| 2017-11-30 | $30.65 | $30.73 | $30.20 | $30.34 | $24.94 | 2,040,343 |
| 2017-11-29 | $30.58 | $30.77 | $30.43 | $30.55 | $25.11 | 1,178,054 |
| 2017-11-28 | $31.16 | $31.32 | $30.59 | $30.63 | $25.18 | 1,000,056 |
| 2017-11-27 | $31.34 | $31.47 | $31.14 | $31.17 | $25.62 | 1,050,519 |
| 2017-11-24 | $30.95 | $31.34 | $30.95 | $31.25 | $25.69 | 379,728 |
| 2017-11-22 | $30.93 | $31.16 | $30.75 | $30.90 | $25.40 | 788,394 |
| 2017-11-21 | $30.96 | $31.04 | $30.75 | $31.01 | $25.49 | 837,911 |
| 2017-11-20 | $30.94 | $31.08 | $30.84 | $30.87 | $25.38 | 987,470 |
| 2017-11-17 | $31.12 | $31.28 | $30.85 | $30.99 | $25.48 | 1,395,402 |
| 2017-11-16 | $31.41 | $31.53 | $30.94 | $31.17 | $25.62 | 1,555,119 |
| 2017-11-15 | $32.10 | $32.22 | $31.41 | $31.42 | $25.83 | 1,022,927 |
| 2017-11-14 | $32.40 | $32.51 | $32.02 | $32.10 | $26.39 | 606,862 |
| 2017-11-13 | $32.49 | $32.59 | $32.31 | $32.41 | $26.64 | 487,894 |
| 2017-11-10 | $32.25 | $32.52 | $32.24 | $32.37 | $26.61 | 547,689 |
| 2017-11-09 | $32.22 | $32.52 | $32.04 | $32.33 | $26.58 | 454,760 |
| 2017-11-08 | $32.28 | $32.70 | $32.20 | $32.29 | $26.54 | 1,150,079 |
| 2017-11-07 | $32.39 | $32.76 | $32.21 | $32.38 | $26.62 | 566,275 |
| 2017-11-06 | $32.43 | $32.74 | $32.24 | $32.45 | $26.68 | 662,580 |
| 2017-11-03 | $32.29 | $32.65 | $32.09 | $32.35 | $26.59 | 863,208 |
| 2017-11-02 | $32.73 | $32.82 | $32.40 | $32.49 | $26.71 | 1,064,425 |
| 2017-11-01 | $32.04 | $32.79 | $31.94 | $32.69 | $26.87 | 1,124,691 |
| 2017-10-31 | $31.51 | $32.14 | $31.48 | $31.93 | $26.25 | 3,958,354 |
| 2017-10-30 | $32.10 | $32.29 | $31.80 | $31.95 | $26.27 | 997,039 |
| 2017-10-27 | $33.33 | $33.50 | $31.74 | $32.16 | $26.44 | 369,901 |
| 2017-10-26 | $31.22 | $31.47 | $30.92 | $31.15 | $25.61 | 450,440 |
| 2017-10-25 | $31.42 | $31.53 | $31.09 | $31.16 | $25.62 | 442,770 |
| 2017-10-24 | $31.64 | $31.79 | $31.31 | $31.40 | $25.81 | 937,536 |
| 2017-10-23 | $31.35 | $31.76 | $31.24 | $31.66 | $26.03 | 1,179,664 |
| 2017-10-20 | $32.04 | $32.04 | $31.58 | $31.59 | $25.97 | 590,674 |
| 2017-10-19 | $32.17 | $32.21 | $31.75 | $31.99 | $26.30 | 933,047 |
| 2017-10-18 | $32.50 | $32.70 | $32.20 | $32.22 | $26.49 | 830,792 |
| 2017-10-17 | $33.08 | $33.22 | $32.54 | $32.55 | $26.76 | 763,104 |
| 2017-10-16 | $33.11 | $33.31 | $33.03 | $33.15 | $27.25 | 467,505 |
| 2017-10-13 | $33.47 | $33.47 | $33.05 | $33.11 | $27.22 | 614,442 |
| 2017-10-12 | $33.23 | $33.36 | $33.15 | $33.27 | $27.35 | 364,186 |
| 2017-10-11 | $33.33 | $33.45 | $33.19 | $33.22 | $27.31 | 450,590 |
| 2017-10-10 | $33.39 | $33.50 | $33.19 | $33.31 | $27.38 | 224,680 |
| 2017-10-09 | $33.32 | $33.43 | $33.23 | $33.30 | $27.37 | 373,294 |
| 2017-10-06 | $33.29 | $33.40 | $32.98 | $33.31 | $27.38 | 311,558 |
| 2017-10-05 | $33.43 | $33.68 | $33.32 | $33.36 | $27.42 | 452,929 |
| 2017-10-04 | $33.20 | $33.38 | $33.01 | $33.37 | $27.43 | 387,981 |
| 2017-10-03 | $33.04 | $33.10 | $32.93 | $33.07 | $27.19 | 234,056 |
| 2017-10-02 | $32.87 | $33.05 | $32.67 | $32.90 | $27.05 | 471,841 |
| 2017-09-29 | $32.89 | $33.19 | $32.71 | $32.83 | $26.99 | 609,828 |
| 2017-09-28 | $33.05 | $33.05 | $32.76 | $33.00 | $27.13 | 272,893 |
| 2017-09-27 | $32.99 | $33.29 | $32.96 | $33.28 | $27.13 | 590,770 |
| 2017-09-26 | $33.23 | $33.23 | $32.87 | $33.03 | $26.93 | 957,658 |
| 2017-09-25 | $33.06 | $33.40 | $32.80 | $33.17 | $27.04 | 745,755 |
| 2017-09-22 | $32.67 | $32.89 | $32.34 | $32.53 | $26.52 | 314,136 |
| 2017-09-21 | $32.69 | $33.00 | $32.56 | $32.66 | $26.63 | 484,022 |
| 2017-09-20 | $32.64 | $32.89 | $32.49 | $32.66 | $26.63 | 589,761 |
| 2017-09-19 | $32.49 | $32.65 | $32.25 | $32.60 | $26.58 | 980,306 |
| 2017-09-18 | $32.76 | $32.84 | $32.20 | $32.56 | $26.55 | 541,246 |
| 2017-09-15 | $32.98 | $32.98 | $32.51 | $32.76 | $26.71 | 609,743 |
| 2017-09-14 | $32.68 | $32.90 | $32.62 | $32.86 | $26.79 | 484,386 |
| 2017-09-13 | $33.02 | $33.05 | $32.61 | $32.72 | $26.68 | 348,323 |
| 2017-09-12 | $33.17 | $33.60 | $32.92 | $33.06 | $26.95 | 495,056 |
| 2017-09-11 | $33.12 | $33.53 | $33.12 | $33.19 | $27.06 | 337,530 |
| 2017-09-08 | $32.91 | $33.23 | $32.87 | $33.00 | $26.90 | 413,107 |
| 2017-09-07 | $33.34 | $33.41 | $32.92 | $32.97 | $26.88 | 513,469 |
| 2017-09-06 | $33.56 | $33.67 | $33.12 | $33.30 | $27.15 | 608,406 |
| 2017-09-05 | $33.62 | $33.71 | $33.32 | $33.41 | $27.24 | 433,430 |
| 2017-09-01 | $33.31 | $33.62 | $33.31 | $33.49 | $27.30 | 246,537 |
| 2017-08-31 | $32.99 | $33.47 | $32.99 | $33.36 | $27.20 | 525,727 |
| 2017-08-30 | $32.67 | $32.97 | $32.45 | $32.96 | $26.87 | 326,757 |
| 2017-08-29 | $32.68 | $32.83 | $32.30 | $32.68 | $26.64 | 488,363 |
| 2017-08-28 | $33.03 | $33.15 | $32.62 | $32.70 | $26.66 | 264,607 |
| 2017-08-25 | $33.25 | $33.25 | $32.83 | $32.99 | $26.90 | 421,641 |
| 2017-08-24 | $33.51 | $33.58 | $32.94 | $33.09 | $26.98 | 1,020,439 |
| 2017-08-23 | $33.18 | $33.52 | $33.11 | $33.40 | $27.23 | 477,686 |
| 2017-08-22 | $33.14 | $33.33 | $32.96 | $33.24 | $27.10 | 728,448 |
| 2017-08-21 | $32.80 | $33.26 | $32.59 | $33.14 | $27.02 | 578,625 |
| 2017-08-18 | $32.66 | $32.87 | $32.50 | $32.77 | $26.72 | 991,801 |
| 2017-08-17 | $32.96 | $33.24 | $32.68 | $32.69 | $26.65 | 1,131,847 |
| 2017-08-16 | $32.76 | $33.09 | $32.68 | $32.98 | $26.89 | 788,404 |
| 2017-08-15 | $32.46 | $32.83 | $32.40 | $32.70 | $26.66 | 1,503,801 |
| 2017-08-14 | $32.59 | $32.95 | $32.50 | $32.75 | $26.70 | 612,175 |
| 2017-08-11 | $32.41 | $32.67 | $32.25 | $32.42 | $26.43 | 1,106,278 |
| 2017-08-10 | $32.31 | $32.68 | $32.17 | $32.63 | $26.60 | 1,062,443 |
| 2017-08-09 | $32.24 | $32.41 | $32.03 | $32.40 | $26.41 | 765,392 |
| 2017-08-08 | $32.23 | $32.63 | $32.09 | $32.23 | $26.28 | 1,280,307 |
| 2017-08-07 | $32.48 | $32.60 | $32.03 | $32.27 | $26.31 | 883,891 |
| 2017-08-04 | $32.75 | $32.93 | $32.41 | $32.48 | $26.48 | 521,258 |
| 2017-08-03 | $32.33 | $32.81 | $32.29 | $32.73 | $26.68 | 823,537 |
| 2017-08-02 | $32.96 | $32.99 | $32.34 | $32.40 | $26.41 | 1,078,681 |
| 2017-08-01 | $33.00 | $33.68 | $32.69 | $33.06 | $26.95 | 1,045,327 |
| 2017-07-31 | $33.51 | $33.55 | $33.08 | $33.29 | $27.14 | 728,297 |
| 2017-07-28 | $33.95 | $34.38 | $33.32 | $33.69 | $27.47 | 1,139,543 |
| 2017-07-27 | $33.98 | $34.21 | $33.77 | $34.10 | $27.80 | 532,662 |
| 2017-07-26 | $34.07 | $34.22 | $33.93 | $34.02 | $27.74 | 553,629 |
| 2017-07-25 | $34.37 | $34.40 | $34.02 | $34.09 | $27.79 | 851,546 |
| 2017-07-24 | $34.51 | $34.62 | $34.32 | $34.33 | $27.99 | 313,804 |
| 2017-07-21 | $34.76 | $34.94 | $34.28 | $34.50 | $28.13 | 443,350 |
| 2017-07-20 | $35.05 | $35.26 | $34.64 | $34.65 | $28.25 | 437,686 |
| 2017-07-19 | $34.72 | $34.95 | $34.62 | $34.95 | $28.49 | 534,385 |
| 2017-07-18 | $34.86 | $35.07 | $34.69 | $34.71 | $28.30 | 629,996 |
| 2017-07-17 | $34.55 | $34.97 | $34.43 | $34.87 | $28.43 | 558,524 |
| 2017-07-14 | $34.89 | $34.90 | $34.48 | $34.55 | $28.17 | 686,495 |
| 2017-07-13 | $34.75 | $34.97 | $34.44 | $34.67 | $28.27 | 391,958 |
| 2017-07-12 | $34.32 | $34.93 | $34.32 | $34.67 | $28.27 | 494,552 |
| 2017-07-11 | $34.33 | $34.35 | $33.88 | $34.23 | $27.91 | 608,949 |
| 2017-07-10 | $34.89 | $34.93 | $34.18 | $34.19 | $27.87 | 520,245 |
| 2017-07-07 | $34.80 | $35.03 | $34.64 | $34.96 | $28.50 | 688,073 |
| 2017-07-06 | $35.34 | $35.51 | $34.71 | $34.78 | $28.36 | 658,006 |
| 2017-07-05 | $35.29 | $35.66 | $35.01 | $35.45 | $28.90 | 852,356 |
| 2017-07-03 | $35.19 | $35.43 | $34.95 | $35.37 | $28.84 | 200,763 |
| 2017-06-30 | $35.03 | $35.23 | $34.86 | $35.03 | $28.56 | 418,473 |
| 2017-06-29 | $35.03 | $35.05 | $34.78 | $34.86 | $28.42 | 556,416 |
| 2017-06-28 | $35.31 | $35.41 | $35.04 | $35.25 | $28.74 | 457,632 |
| 2017-06-27 | $35.75 | $35.93 | $35.40 | $35.42 | $28.65 | 511,617 |
| 2017-06-26 | $35.64 | $35.91 | $35.46 | $35.79 | $28.95 | 483,836 |
| 2017-06-23 | $35.50 | $35.67 | $35.44 | $35.54 | $28.75 | 739,901 |
| 2017-06-22 | $35.35 | $35.65 | $35.16 | $35.45 | $28.68 | 435,298 |
| 2017-06-21 | $35.63 | $35.69 | $35.17 | $35.38 | $28.62 | 313,913 |
| 2017-06-20 | $35.46 | $35.61 | $35.16 | $35.58 | $28.78 | 395,630 |
| 2017-06-19 | $35.43 | $35.58 | $35.12 | $35.39 | $28.63 | 378,626 |
| 2017-06-16 | $35.61 | $35.72 | $35.32 | $35.39 | $28.63 | 1,933,499 |
| 2017-06-15 | $35.55 | $36.03 | $35.52 | $35.70 | $28.88 | 477,271 |
| 2017-06-14 | $35.81 | $35.83 | $35.46 | $35.75 | $28.92 | 520,148 |
| 2017-06-13 | $35.51 | $35.93 | $35.48 | $35.58 | $28.78 | 444,833 |
| 2017-06-12 | $35.22 | $35.73 | $35.22 | $35.62 | $28.82 | 473,828 |
| 2017-06-09 | $34.69 | $35.37 | $34.69 | $35.26 | $28.52 | 581,081 |
| 2017-06-08 | $34.82 | $34.90 | $34.43 | $34.66 | $28.04 | 422,980 |
| 2017-06-07 | $34.67 | $34.98 | $34.47 | $34.88 | $28.22 | 530,733 |
| 2017-06-06 | $34.91 | $34.91 | $34.40 | $34.59 | $27.98 | 441,562 |
| 2017-06-05 | $34.68 | $35.04 | $34.43 | $34.88 | $28.22 | 679,729 |
| 2017-06-02 | $34.68 | $34.84 | $34.44 | $34.78 | $28.14 | 578,736 |
| 2017-06-01 | $33.74 | $34.57 | $33.64 | $34.40 | $27.83 | 1,390,063 |
| 2017-05-31 | $33.62 | $33.79 | $33.45 | $33.73 | $27.29 | 725,224 |
| 2017-05-30 | $33.75 | $33.94 | $33.51 | $33.56 | $27.15 | 439,296 |
| 2017-05-26 | $34.24 | $34.31 | $33.62 | $33.71 | $27.27 | 404,596 |
| 2017-05-25 | $34.29 | $34.43 | $34.20 | $34.21 | $27.67 | 705,677 |
| 2017-05-24 | $33.84 | $34.35 | $33.84 | $34.24 | $27.70 | 472,166 |
| 2017-05-23 | $33.82 | $34.12 | $33.63 | $33.89 | $27.42 | 634,176 |
| 2017-05-22 | $33.51 | $33.70 | $33.39 | $33.58 | $27.17 | 441,782 |
| 2017-05-19 | $33.75 | $33.81 | $33.26 | $33.44 | $27.05 | 742,471 |
| 2017-05-18 | $32.94 | $33.41 | $32.62 | $33.25 | $26.90 | 903,935 |
| 2017-05-17 | $32.42 | $33.17 | $32.42 | $32.89 | $26.61 | 1,042,617 |
| 2017-05-16 | $32.65 | $32.65 | $32.22 | $32.47 | $26.27 | 784,788 |
| 2017-05-15 | $32.54 | $32.80 | $32.41 | $32.54 | $26.32 | 1,284,403 |
| 2017-05-12 | $32.53 | $32.68 | $32.35 | $32.47 | $26.27 | 585,408 |
| 2017-05-11 | $32.84 | $32.99 | $32.39 | $32.56 | $26.34 | 468,734 |
| 2017-05-10 | $32.63 | $33.26 | $32.56 | $32.97 | $26.67 | 588,145 |
| 2017-05-09 | $33.35 | $33.36 | $32.40 | $32.70 | $26.45 | 683,130 |
| 2017-05-08 | $33.23 | $33.40 | $32.94 | $33.33 | $26.96 | 796,735 |
| 2017-05-05 | $32.72 | $33.22 | $32.72 | $33.22 | $26.87 | 432,255 |
| 2017-05-04 | $32.87 | $32.87 | $32.40 | $32.65 | $26.41 | 1,457,531 |
| 2017-05-03 | $33.64 | $33.64 | $32.91 | $32.93 | $26.64 | 467,484 |
| 2017-05-02 | $33.62 | $33.80 | $33.37 | $33.54 | $27.13 | 714,062 |
| 2017-05-01 | $32.90 | $33.61 | $32.62 | $33.58 | $27.17 | 810,942 |
| 2017-04-28 | $32.77 | $33.02 | $32.47 | $32.74 | $26.49 | 1,018,412 |
| 2017-04-27 | $32.88 | $33.03 | $32.71 | $32.77 | $26.51 | 1,240,891 |
| 2017-04-26 | $33.33 | $33.33 | $32.80 | $32.85 | $26.57 | 866,496 |
| 2017-04-25 | $33.21 | $33.50 | $33.08 | $33.42 | $27.04 | 868,116 |
| 2017-04-24 | $33.71 | $33.83 | $32.95 | $33.14 | $26.81 | 829,188 |
| 2017-04-21 | $33.79 | $34.00 | $33.46 | $33.58 | $27.17 | 841,014 |
| 2017-04-20 | $34.03 | $34.06 | $33.58 | $33.73 | $27.29 | 626,822 |
| 2017-04-19 | $34.16 | $34.19 | $33.92 | $33.99 | $27.50 | 410,316 |
| 2017-04-18 | $34.40 | $34.49 | $34.00 | $34.23 | $27.69 | 698,888 |
| 2017-04-17 | $34.09 | $34.41 | $34.03 | $34.41 | $27.84 | 377,268 |
| 2017-04-13 | $34.30 | $34.39 | $33.99 | $34.07 | $27.56 | 2,031,762 |
| 2017-04-12 | $34.43 | $34.56 | $34.24 | $34.35 | $27.79 | 445,441 |
| 2017-04-11 | $34.15 | $34.41 | $34.07 | $34.38 | $27.81 | 585,593 |
| 2017-04-10 | $34.00 | $34.33 | $33.86 | $34.08 | $27.57 | 572,447 |
| 2017-04-07 | $33.45 | $34.13 | $33.41 | $34.00 | $27.50 | 840,111 |
| 2017-04-06 | $33.17 | $33.50 | $33.00 | $33.47 | $27.08 | 909,970 |
| 2017-04-05 | $32.97 | $33.29 | $32.89 | $33.13 | $26.80 | 763,964 |
| 2017-04-04 | $32.86 | $33.19 | $32.78 | $32.88 | $26.60 | 774,168 |
| 2017-04-03 | $33.13 | $33.25 | $32.77 | $32.91 | $26.62 | 828,621 |
| 2017-03-31 | $32.77 | $33.28 | $32.72 | $33.10 | $26.78 | 1,425,399 |
| 2017-03-30 | $32.69 | $32.80 | $32.45 | $32.78 | $26.52 | 892,419 |
| 2017-03-29 | $32.74 | $32.86 | $32.44 | $32.70 | $26.45 | 944,609 |
| 2017-03-28 | $32.95 | $33.00 | $32.54 | $32.91 | $26.40 | 1,121,816 |
| 2017-03-27 | $33.30 | $33.55 | $32.80 | $32.90 | $26.39 | 874,242 |
| 2017-03-24 | $33.81 | $33.96 | $33.46 | $33.47 | $26.85 | 1,730,178 |
| 2017-03-23 | $33.62 | $34.22 | $33.62 | $33.82 | $27.13 | 966,859 |
| 2017-03-22 | $34.12 | $34.14 | $33.52 | $33.66 | $27.00 | 1,003,410 |
| 2017-03-21 | $33.88 | $34.11 | $33.76 | $34.00 | $27.28 | 786,584 |
| 2017-03-20 | $34.20 | $34.25 | $33.80 | $33.85 | $27.16 | 655,256 |
| 2017-03-17 | $33.68 | $34.19 | $33.49 | $34.09 | $27.35 | 2,633,315 |
| 2017-03-16 | $33.53 | $33.65 | $33.31 | $33.53 | $26.90 | 740,678 |
| 2017-03-15 | $32.86 | $33.78 | $32.78 | $33.61 | $26.96 | 779,867 |
| 2017-03-14 | $32.60 | $32.83 | $32.37 | $32.71 | $26.24 | 490,325 |
| 2017-03-13 | $32.80 | $32.99 | $32.42 | $32.63 | $26.18 | 979,084 |
| 2017-03-10 | $33.19 | $33.36 | $32.44 | $32.77 | $26.29 | 896,110 |
| 2017-03-09 | $33.23 | $33.49 | $32.83 | $32.95 | $26.43 | 735,328 |
| 2017-03-08 | $33.44 | $33.48 | $33.20 | $33.28 | $26.70 | 844,846 |
| 2017-03-07 | $33.60 | $33.66 | $33.42 | $33.53 | $26.90 | 357,163 |
| 2017-03-06 | $33.70 | $33.83 | $33.50 | $33.65 | $26.99 | 394,687 |
| 2017-03-03 | $33.74 | $33.93 | $33.38 | $33.88 | $27.18 | 702,798 |
| 2017-03-02 | $34.06 | $34.08 | $33.63 | $33.86 | $27.16 | 809,870 |
| 2017-03-01 | $34.03 | $34.22 | $33.85 | $34.02 | $27.29 | 931,618 |
| 2017-02-28 | $33.88 | $34.18 | $33.78 | $34.09 | $27.35 | 975,889 |
| 2017-02-27 | $33.99 | $34.25 | $33.83 | $34.03 | $27.30 | 843,220 |
| 2017-02-24 | $33.75 | $34.00 | $33.56 | $34.00 | $27.28 | 804,511 |
| 2017-02-23 | $34.13 | $34.13 | $33.62 | $33.78 | $27.10 | 662,184 |
| 2017-02-22 | $33.66 | $33.97 | $33.41 | $33.96 | $27.24 | 634,758 |
| 2017-02-21 | $33.13 | $33.68 | $33.13 | $33.59 | $26.95 | 563,380 |
| 2017-02-17 | $33.15 | $33.28 | $32.96 | $33.24 | $26.67 | 453,904 |
| 2017-02-16 | $32.86 | $33.33 | $32.86 | $33.15 | $26.59 | 458,648 |
| 2017-02-15 | $32.54 | $32.92 | $32.30 | $32.87 | $26.37 | 825,801 |
| 2017-02-14 | $33.08 | $33.16 | $32.69 | $32.91 | $26.40 | 2,983,851 |
| 2017-02-13 | $32.99 | $33.24 | $32.91 | $33.16 | $26.60 | 1,161,596 |
| 2017-02-10 | $32.28 | $33.00 | $32.14 | $32.96 | $26.44 | 1,242,785 |
| 2017-02-09 | $32.09 | $32.51 | $31.97 | $32.28 | $25.90 | 1,206,905 |
| 2017-02-08 | $31.78 | $32.12 | $31.70 | $31.99 | $25.66 | 981,131 |
| 2017-02-07 | $32.33 | $32.49 | $31.93 | $32.07 | $25.73 | 1,008,824 |
| 2017-02-06 | $31.97 | $32.39 | $31.97 | $32.28 | $25.90 | 680,558 |
| 2017-02-03 | $31.97 | $32.21 | $31.80 | $32.01 | $25.68 | 967,399 |
| 2017-02-02 | $31.56 | $32.20 | $31.48 | $31.71 | $25.44 | 1,508,188 |
| 2017-02-01 | $31.84 | $32.06 | $31.09 | $31.38 | $25.17 | 1,297,625 |
| 2017-01-31 | $32.13 | $32.36 | $31.82 | $31.82 | $25.53 | 1,054,539 |
| 2017-01-30 | $32.20 | $32.37 | $31.98 | $32.19 | $25.82 | 1,133,536 |
| 2017-01-27 | $32.51 | $32.51 | $32.12 | $32.35 | $25.95 | 681,255 |
| 2017-01-26 | $32.24 | $32.52 | $32.24 | $32.44 | $26.02 | 747,102 |
| 2017-01-25 | $32.45 | $32.52 | $32.17 | $32.27 | $25.89 | 697,181 |
| 2017-01-24 | $32.00 | $32.48 | $31.97 | $32.44 | $26.02 | 676,492 |
| 2017-01-23 | $31.51 | $32.05 | $31.45 | $31.98 | $25.65 | 944,118 |
| 2017-01-20 | $31.10 | $31.70 | $30.99 | $31.55 | $25.31 | 1,035,172 |
| 2017-01-19 | $31.23 | $31.32 | $30.77 | $31.24 | $25.06 | 687,759 |
| 2017-01-18 | $31.10 | $31.51 | $31.03 | $31.37 | $25.17 | 1,087,329 |
| 2017-01-17 | $30.67 | $31.19 | $30.58 | $31.17 | $25.01 | 1,208,383 |
| 2017-01-13 | $30.76 | $30.95 | $30.54 | $30.72 | $24.64 | 714,471 |
| 2017-01-12 | $30.68 | $30.77 | $30.22 | $30.75 | $24.67 | 471,972 |
| 2017-01-11 | $30.76 | $30.91 | $30.58 | $30.68 | $24.61 | 542,142 |
| 2017-01-10 | $30.70 | $30.81 | $30.48 | $30.69 | $24.62 | 1,458,607 |
| 2017-01-09 | $30.95 | $31.09 | $30.60 | $30.68 | $24.61 | 836,580 |
| 2017-01-06 | $31.25 | $31.35 | $31.10 | $31.11 | $24.96 | 860,344 |
| 2017-01-05 | $31.45 | $31.51 | $31.12 | $31.30 | $25.11 | 1,035,181 |
| 2017-01-04 | $31.23 | $31.69 | $31.11 | $31.66 | $25.40 | 946,112 |
| 2017-01-03 | $31.38 | $31.41 | $30.98 | $31.15 | $24.99 | 1,266,210 |
| 2016-12-30 | $30.83 | $31.40 | $30.72 | $31.22 | $25.05 | 747,942 |
| 2016-12-29 | $30.50 | $30.98 | $30.47 | $30.85 | $24.75 | 567,657 |
| 2016-12-28 | $30.77 | $30.77 | $30.43 | $30.50 | $24.47 | 504,800 |
| 2016-12-27 | $31.12 | $31.16 | $30.90 | $30.99 | $24.64 | 825,941 |
| 2016-12-23 | $31.34 | $31.36 | $30.95 | $31.17 | $24.78 | 732,704 |
| 2016-12-22 | $30.85 | $31.31 | $30.66 | $31.19 | $24.80 | 978,674 |
| 2016-12-21 | $31.30 | $31.51 | $30.87 | $30.87 | $24.54 | 1,611,538 |
| 2016-12-20 | $30.63 | $31.38 | $30.48 | $31.34 | $24.92 | 2,045,612 |
| 2016-12-19 | $30.39 | $31.13 | $29.75 | $30.61 | $24.34 | 4,749,641 |
| 2016-12-16 | $29.74 | $30.74 | $29.74 | $30.21 | $24.02 | 4,651,493 |
| 2016-12-15 | $29.08 | $29.64 | $29.03 | $29.51 | $23.46 | 2,237,291 |
| 2016-12-14 | $29.45 | $29.58 | $29.12 | $29.15 | $23.18 | 1,410,062 |
| 2016-12-13 | $29.92 | $29.97 | $29.22 | $29.40 | $23.37 | 1,043,216 |
| 2016-12-12 | $29.73 | $29.97 | $29.58 | $29.76 | $23.66 | 745,679 |
| 2016-12-09 | $29.65 | $29.99 | $29.64 | $29.87 | $23.75 | 901,522 |
| 2016-12-08 | $29.13 | $29.86 | $29.11 | $29.67 | $23.59 | 993,887 |
| 2016-12-07 | $29.13 | $29.38 | $29.10 | $29.24 | $23.25 | 1,017,097 |
| 2016-12-06 | $28.62 | $29.10 | $28.62 | $29.03 | $23.08 | 562,541 |
| 2016-12-05 | $28.55 | $28.68 | $28.37 | $28.57 | $22.71 | 728,515 |
| 2016-12-02 | $28.71 | $29.07 | $28.31 | $28.46 | $22.63 | 965,756 |
| 2016-12-01 | $28.51 | $28.79 | $28.27 | $28.53 | $22.68 | 1,703,627 |
| 2016-11-30 | $29.03 | $29.03 | $28.39 | $28.62 | $22.75 | 1,466,354 |
| 2016-11-29 | $29.26 | $29.70 | $29.09 | $29.18 | $23.20 | 1,739,148 |
| 2016-11-28 | $28.95 | $29.36 | $28.89 | $29.24 | $23.25 | 851,741 |
| 2016-11-25 | $28.97 | $29.27 | $28.88 | $28.97 | $23.03 | 455,241 |
| 2016-11-23 | $28.59 | $29.03 | $28.17 | $28.98 | $23.04 | 1,143,565 |
| 2016-11-22 | $28.08 | $28.95 | $28.08 | $28.90 | $22.98 | 1,073,179 |
| 2016-11-21 | $28.37 | $28.54 | $27.98 | $28.05 | $22.30 | 812,140 |
| 2016-11-18 | $28.18 | $28.37 | $28.10 | $28.16 | $22.39 | 601,661 |
| 2016-11-17 | $28.48 | $28.63 | $28.14 | $28.14 | $22.37 | 759,861 |
| 2016-11-16 | $28.50 | $28.69 | $28.17 | $28.48 | $22.64 | 1,207,105 |
| 2016-11-15 | $28.88 | $28.98 | $28.10 | $28.53 | $22.68 | 862,088 |
| 2016-11-14 | $28.33 | $28.87 | $28.16 | $28.71 | $22.83 | 1,618,919 |
| 2016-11-11 | $27.16 | $28.35 | $27.16 | $28.33 | $22.52 | 1,214,448 |
| 2016-11-10 | $26.96 | $27.75 | $26.56 | $27.28 | $21.69 | 1,821,042 |
| 2016-11-09 | $25.01 | $27.18 | $24.92 | $27.02 | $21.48 | 1,694,826 |
| 2016-11-08 | $25.79 | $26.14 | $25.79 | $25.99 | $20.66 | 1,595,983 |
| 2016-11-07 | $25.92 | $26.27 | $25.77 | $25.90 | $20.59 | 600,378 |
| 2016-11-04 | $25.59 | $25.72 | $25.36 | $25.52 | $20.29 | 354,035 |
| 2016-11-03 | $25.73 | $25.88 | $25.52 | $25.57 | $20.33 | 468,248 |
| 2016-11-02 | $26.08 | $26.15 | $25.75 | $25.77 | $20.49 | 797,206 |
| 2016-11-01 | $26.61 | $26.63 | $25.99 | $26.04 | $20.70 | 515,744 |
| 2016-10-31 | $26.47 | $26.83 | $26.25 | $26.69 | $21.22 | 619,265 |
| 2016-10-28 | $26.79 | $27.41 | $26.18 | $26.33 | $20.93 | 1,105,791 |
| 2016-10-27 | $27.21 | $27.23 | $26.77 | $26.91 | $21.39 | 796,880 |
| 2016-10-26 | $27.22 | $27.27 | $26.94 | $27.21 | $21.63 | 587,478 |
| 2016-10-25 | $27.38 | $27.41 | $27.10 | $27.41 | $21.79 | 693,547 |
| 2016-10-24 | $28.10 | $28.10 | $27.29 | $27.41 | $21.79 | 1,013,833 |
| 2016-10-21 | $27.47 | $27.60 | $27.33 | $27.39 | $21.78 | 378,860 |
| 2016-10-20 | $27.81 | $27.88 | $27.56 | $27.63 | $21.97 | 361,842 |
| 2016-10-19 | $27.67 | $27.88 | $27.58 | $27.78 | $22.09 | 444,408 |
| 2016-10-18 | $27.97 | $27.97 | $27.60 | $27.72 | $22.04 | 603,624 |
| 2016-10-17 | $27.68 | $27.99 | $27.66 | $27.68 | $22.01 | 485,313 |
| 2016-10-14 | $27.78 | $28.05 | $27.60 | $27.66 | $21.99 | 434,363 |
| 2016-10-13 | $27.49 | $27.94 | $27.49 | $27.80 | $22.10 | 661,351 |
| 2016-10-12 | $27.32 | $27.67 | $27.28 | $27.55 | $21.90 | 402,236 |
| 2016-10-11 | $27.41 | $27.69 | $27.17 | $27.25 | $21.67 | 593,634 |
| 2016-10-10 | $27.55 | $27.82 | $27.45 | $27.50 | $21.86 | 1,149,735 |
| 2016-10-07 | $27.72 | $27.98 | $27.47 | $27.52 | $21.88 | 1,035,356 |
| 2016-10-06 | $27.46 | $27.93 | $27.13 | $27.60 | $21.94 | 1,045,930 |
| 2016-10-05 | $27.74 | $28.07 | $27.26 | $27.65 | $21.98 | 4,440,090 |
| 2016-10-04 | $27.98 | $27.98 | $27.39 | $27.74 | $22.05 | 982,247 |
| 2016-10-03 | $28.14 | $28.25 | $27.88 | $28.00 | $22.26 | 987,507 |
| 2016-09-30 | $28.79 | $28.85 | $28.19 | $28.35 | $22.54 | 800,494 |
| 2016-09-29 | $28.61 | $28.84 | $28.37 | $28.59 | $22.73 | 686,267 |
| 2016-09-28 | $28.76 | $28.86 | $28.46 | $28.80 | $22.90 | 437,898 |
| 2016-09-27 | $29.27 | $29.28 | $28.65 | $28.74 | $22.63 | 687,666 |
| 2016-09-26 | $28.92 | $29.31 | $28.84 | $29.18 | $22.98 | 633,670 |
| 2016-09-23 | $28.56 | $29.05 | $28.32 | $28.97 | $22.81 | 950,784 |
| 2016-09-22 | $28.03 | $28.79 | $28.00 | $28.70 | $22.60 | 888,248 |
| 2016-09-21 | $27.54 | $27.72 | $26.91 | $27.72 | $21.83 | 989,273 |
| 2016-09-20 | $27.69 | $27.89 | $27.43 | $27.49 | $21.65 | 559,882 |
| 2016-09-19 | $27.23 | $27.51 | $27.13 | $27.40 | $21.58 | 356,529 |
| 2016-09-16 | $27.21 | $27.30 | $27.03 | $27.13 | $21.37 | 1,079,194 |
| 2016-09-15 | $27.59 | $27.69 | $27.24 | $27.35 | $21.54 | 846,883 |
| 2016-09-14 | $27.22 | $27.63 | $27.14 | $27.56 | $21.70 | 724,476 |
| 2016-09-13 | $27.86 | $27.94 | $27.13 | $27.14 | $21.37 | 683,297 |
| 2016-09-12 | $27.79 | $28.14 | $27.65 | $27.98 | $22.04 | 622,710 |
| 2016-09-09 | $28.76 | $28.76 | $27.82 | $27.84 | $21.92 | 852,547 |
| 2016-09-08 | $29.25 | $29.51 | $29.07 | $29.13 | $22.94 | 829,809 |
| 2016-09-07 | $28.97 | $29.45 | $28.94 | $29.45 | $23.19 | 805,128 |
| 2016-09-06 | $28.87 | $29.05 | $28.75 | $29.02 | $22.85 | 424,523 |
| 2016-09-02 | $28.75 | $29.37 | $28.75 | $28.83 | $22.70 | 672,509 |
| 2016-09-01 | $28.59 | $28.65 | $28.26 | $28.50 | $22.44 | 609,554 |
| 2016-08-31 | $28.68 | $28.74 | $28.33 | $28.52 | $22.46 | 1,885,872 |
| 2016-08-30 | $28.65 | $28.70 | $28.36 | $28.63 | $22.55 | 425,528 |
| 2016-08-29 | $28.57 | $28.85 | $28.54 | $28.59 | $22.52 | 398,559 |
| 2016-08-26 | $28.95 | $29.11 | $28.24 | $28.41 | $22.37 | 632,065 |
| 2016-08-25 | $28.65 | $28.99 | $28.61 | $28.83 | $22.70 | 353,075 |
| 2016-08-24 | $28.75 | $28.78 | $28.33 | $28.69 | $22.59 | 315,426 |
| 2016-08-23 | $28.87 | $29.06 | $28.58 | $28.77 | $22.66 | 205,183 |
| 2016-08-22 | $28.56 | $28.83 | $28.50 | $28.66 | $22.57 | 178,555 |
| 2016-08-19 | $28.72 | $28.87 | $28.49 | $28.55 | $22.48 | 326,005 |
| 2016-08-18 | $28.94 | $29.02 | $28.74 | $28.84 | $22.71 | 384,621 |
| 2016-08-17 | $28.87 | $28.91 | $28.47 | $28.88 | $22.74 | 444,267 |
| 2016-08-16 | $28.96 | $28.96 | $28.48 | $28.83 | $22.70 | 779,728 |
| 2016-08-15 | $29.12 | $29.35 | $28.93 | $29.02 | $22.85 | 656,000 |
| 2016-08-12 | $29.19 | $29.54 | $29.05 | $29.09 | $22.91 | 703,748 |
| 2016-08-11 | $29.60 | $29.60 | $29.04 | $29.16 | $22.96 | 607,262 |
| 2016-08-10 | $29.98 | $29.98 | $29.47 | $29.58 | $23.30 | 530,529 |
| 2016-08-09 | $29.51 | $29.73 | $29.40 | $29.54 | $23.26 | 645,568 |
| 2016-08-08 | $29.59 | $29.69 | $29.42 | $29.58 | $23.30 | 354,460 |
| 2016-08-05 | $29.49 | $29.74 | $29.39 | $29.58 | $23.30 | 632,042 |
| 2016-08-04 | $29.52 | $29.67 | $29.31 | $29.49 | $23.22 | 966,746 |
| 2016-08-03 | $29.83 | $29.87 | $29.38 | $29.52 | $23.25 | 651,014 |
| 2016-08-02 | $29.87 | $30.15 | $29.70 | $29.78 | $23.45 | 835,228 |
| 2016-08-01 | $29.98 | $30.09 | $29.81 | $30.00 | $23.63 | 929,321 |
| 2016-07-29 | $29.63 | $30.55 | $29.63 | $29.96 | $23.59 | 1,061,441 |
| 2016-07-28 | $29.03 | $29.76 | $29.01 | $29.63 | $23.33 | 743,011 |
| 2016-07-27 | $29.06 | $29.08 | $28.77 | $29.03 | $22.86 | 760,704 |
| 2016-07-26 | $29.23 | $29.37 | $29.01 | $29.06 | $22.89 | 553,222 |
| 2016-07-25 | $29.20 | $29.27 | $29.02 | $29.16 | $22.96 | 799,264 |
| 2016-07-22 | $29.24 | $29.51 | $29.14 | $29.15 | $22.96 | 582,637 |
| 2016-07-21 | $29.02 | $29.25 | $28.94 | $29.24 | $23.03 | 696,908 |
| 2016-07-20 | $29.30 | $29.36 | $29.09 | $29.16 | $22.96 | 967,505 |
| 2016-07-19 | $29.38 | $29.44 | $29.15 | $29.30 | $23.07 | 1,368,581 |
| 2016-07-18 | $29.30 | $29.41 | $29.09 | $29.35 | $23.11 | 834,288 |
| 2016-07-15 | $29.31 | $29.39 | $29.05 | $29.23 | $23.02 | 945,353 |
| 2016-07-14 | $29.59 | $29.82 | $29.49 | $29.50 | $23.23 | 994,733 |
| 2016-07-13 | $29.56 | $29.70 | $29.26 | $29.66 | $23.36 | 1,484,798 |
| 2016-07-12 | $29.50 | $29.56 | $29.24 | $29.40 | $23.15 | 779,462 |
| 2016-07-11 | $29.38 | $29.63 | $29.15 | $29.60 | $23.31 | 1,064,955 |
| 2016-07-08 | $29.18 | $29.56 | $29.12 | $29.33 | $23.10 | 1,542,969 |
| 2016-07-07 | $29.38 | $29.46 | $28.92 | $28.92 | $22.78 | 864,390 |
| 2016-07-06 | $29.53 | $29.69 | $29.47 | $29.51 | $23.24 | 702,572 |
| 2016-07-05 | $29.51 | $29.71 | $29.36 | $29.64 | $23.34 | 672,417 |
| 2016-07-01 | $29.73 | $29.93 | $29.39 | $29.51 | $23.24 | 463,751 |
| 2016-06-30 | $29.00 | $29.58 | $28.83 | $29.57 | $23.29 | 719,667 |
| 2016-06-29 | $29.14 | $29.23 | $28.73 | $29.00 | $22.84 | 575,527 |
| 2016-06-28 | $28.34 | $28.96 | $28.12 | $28.93 | $22.78 | 1,207,300 |
| 2016-06-27 | $28.22 | $28.36 | $27.64 | $28.36 | $22.12 | 1,491,136 |
| 2016-06-24 | $27.52 | $28.48 | $27.40 | $28.36 | $22.12 | 1,209,036 |
| 2016-06-23 | $28.17 | $28.32 | $28.09 | $28.14 | $21.95 | 497,037 |
| 2016-06-22 | $28.16 | $28.23 | $27.97 | $27.97 | $21.82 | 518,068 |
| 2016-06-21 | $27.78 | $28.26 | $27.65 | $28.15 | $21.96 | 720,966 |
| 2016-06-20 | $27.65 | $27.97 | $27.60 | $27.74 | $21.64 | 398,783 |
| 2016-06-17 | $27.37 | $27.50 | $27.20 | $27.47 | $21.43 | 803,944 |
| 2016-06-16 | $27.32 | $27.53 | $27.13 | $27.50 | $21.45 | 425,973 |
| 2016-06-15 | $27.48 | $27.72 | $27.38 | $27.49 | $21.45 | 371,942 |
| 2016-06-14 | $27.54 | $27.65 | $27.32 | $27.55 | $21.49 | 476,109 |
| 2016-06-13 | $27.65 | $27.94 | $27.55 | $27.60 | $21.53 | 383,719 |
| 2016-06-10 | $27.49 | $27.69 | $27.35 | $27.60 | $21.53 | 575,805 |
| 2016-06-09 | $27.45 | $27.78 | $27.32 | $27.71 | $21.62 | 1,593,738 |
| 2016-06-08 | $27.23 | $27.50 | $27.18 | $27.45 | $21.41 | 373,495 |
| 2016-06-07 | $27.37 | $27.47 | $27.22 | $27.25 | $21.26 | 477,221 |
| 2016-06-06 | $27.14 | $27.51 | $26.98 | $27.28 | $21.28 | 481,290 |
| 2016-06-03 | $27.26 | $27.63 | $27.01 | $27.10 | $21.14 | 781,850 |
| 2016-06-02 | $26.95 | $27.22 | $26.64 | $27.22 | $21.23 | 438,371 |
| 2016-06-01 | $26.93 | $27.27 | $26.84 | $27.06 | $21.11 | 791,274 |
| 2016-05-31 | $27.00 | $27.11 | $26.72 | $27.03 | $21.09 | 534,119 |
| 2016-05-27 | $26.68 | $26.98 | $26.68 | $26.95 | $21.02 | 274,036 |
| 2016-05-26 | $26.66 | $26.83 | $26.60 | $26.75 | $20.87 | 377,288 |
| 2016-05-25 | $26.71 | $26.75 | $26.34 | $26.71 | $20.84 | 324,156 |
| 2016-05-24 | $26.13 | $26.75 | $26.11 | $26.69 | $20.82 | 578,565 |
| 2016-05-23 | $26.00 | $26.08 | $25.80 | $25.94 | $20.24 | 308,502 |
| 2016-05-20 | $25.78 | $26.03 | $25.66 | $25.93 | $20.23 | 351,969 |
| 2016-05-19 | $25.63 | $25.77 | $25.38 | $25.66 | $20.02 | 240,002 |
| 2016-05-18 | $26.34 | $26.40 | $25.62 | $25.84 | $20.16 | 438,637 |
| 2016-05-17 | $26.93 | $26.97 | $26.30 | $26.44 | $20.63 | 568,945 |
| 2016-05-16 | $26.80 | $27.04 | $26.70 | $27.03 | $21.09 | 536,438 |
| 2016-05-13 | $26.82 | $26.83 | $26.44 | $26.81 | $20.91 | 360,879 |
| 2016-05-12 | $26.72 | $26.93 | $26.58 | $26.89 | $20.98 | 250,137 |
| 2016-05-11 | $27.03 | $27.04 | $26.47 | $26.66 | $20.80 | 415,944 |
| 2016-05-10 | $27.24 | $27.24 | $26.86 | $27.12 | $21.16 | 379,639 |
| 2016-05-09 | $26.76 | $27.15 | $26.70 | $27.10 | $21.14 | 552,343 |
| 2016-05-06 | $26.45 | $26.82 | $26.34 | $26.81 | $20.91 | 457,993 |
| 2016-05-05 | $26.47 | $26.58 | $26.28 | $26.55 | $20.71 | 557,766 |
| 2016-05-04 | $25.87 | $26.79 | $25.84 | $26.48 | $20.66 | 1,227,660 |
| 2016-05-03 | $26.22 | $26.44 | $25.85 | $26.00 | $20.28 | 637,672 |
| 2016-05-02 | $25.72 | $26.46 | $25.46 | $26.32 | $20.53 | 597,880 |
| 2016-04-29 | $25.60 | $25.90 | $25.17 | $25.68 | $20.03 | 622,798 |
| 2016-04-28 | $26.10 | $26.42 | $26.10 | $26.32 | $20.53 | 302,765 |
| 2016-04-27 | $26.28 | $26.37 | $26.06 | $26.27 | $20.49 | 335,673 |
| 2016-04-26 | $26.40 | $26.60 | $26.11 | $26.30 | $20.52 | 651,167 |
| 2016-04-25 | $25.85 | $26.36 | $25.72 | $26.36 | $20.56 | 443,402 |
| 2016-04-22 | $25.92 | $26.11 | $25.79 | $25.98 | $20.27 | 422,006 |
| 2016-04-21 | $26.19 | $26.34 | $25.80 | $25.83 | $20.15 | 735,637 |
| 2016-04-20 | $26.46 | $26.49 | $26.15 | $26.18 | $20.42 | 294,890 |
| 2016-04-19 | $26.63 | $26.68 | $26.41 | $26.53 | $20.70 | 213,708 |
| 2016-04-18 | $26.30 | $26.52 | $26.23 | $26.49 | $20.67 | 257,928 |
| 2016-04-15 | $26.20 | $26.57 | $26.20 | $26.32 | $20.53 | 848,942 |
| 2016-04-14 | $26.30 | $26.38 | $26.20 | $26.20 | $20.44 | 295,550 |
| 2016-04-13 | $26.67 | $26.71 | $26.21 | $26.36 | $20.56 | 270,088 |
| 2016-04-12 | $26.48 | $26.69 | $26.38 | $26.55 | $20.71 | 868,997 |
| 2016-04-11 | $26.32 | $26.40 | $26.03 | $26.06 | $20.33 | 239,107 |
| 2016-04-08 | $26.03 | $26.35 | $25.93 | $26.21 | $20.45 | 264,563 |
| 2016-04-07 | $25.95 | $26.07 | $25.73 | $25.82 | $20.14 | 644,380 |
| 2016-04-06 | $25.88 | $26.12 | $25.63 | $26.03 | $20.31 | 428,633 |
| 2016-04-05 | $25.59 | $26.10 | $25.57 | $25.92 | $20.22 | 935,012 |
| 2016-04-04 | $26.26 | $26.30 | $25.79 | $25.80 | $20.13 | 627,565 |
| 2016-04-01 | $26.05 | $26.31 | $25.77 | $26.24 | $20.47 | 797,506 |
| 2016-03-31 | $26.20 | $26.38 | $26.01 | $26.24 | $20.47 | 626,574 |
| 2016-03-30 | $26.35 | $26.45 | $26.27 | $26.27 | $20.49 | 333,157 |
| 2016-03-29 | $25.60 | $26.32 | $25.57 | $26.28 | $20.50 | 685,637 |
| 2016-03-28 | $25.70 | $25.85 | $25.48 | $25.85 | $19.96 | 313,656 |
| 2016-03-24 | $25.65 | $25.66 | $25.25 | $25.65 | $19.80 | 421,671 |
| 2016-03-23 | $25.95 | $26.07 | $25.72 | $25.73 | $19.86 | 412,480 |
| 2016-03-22 | $25.49 | $25.97 | $25.38 | $25.94 | $20.03 | 466,122 |
| 2016-03-21 | $25.59 | $25.87 | $25.54 | $25.57 | $19.74 | 503,612 |
| 2016-03-18 | $25.92 | $26.34 | $25.64 | $25.65 | $19.80 | 1,250,607 |
| 2016-03-17 | $25.83 | $26.00 | $25.71 | $25.99 | $20.07 | 607,408 |
| 2016-03-16 | $25.38 | $25.77 | $25.25 | $25.77 | $19.90 | 737,548 |
| 2016-03-15 | $25.14 | $25.46 | $25.05 | $25.38 | $19.59 | 344,670 |
| 2016-03-14 | $25.28 | $25.50 | $25.21 | $25.25 | $19.49 | 744,307 |
| 2016-03-11 | $25.39 | $25.50 | $25.14 | $25.35 | $19.57 | 1,010,881 |
| 2016-03-10 | $25.30 | $25.41 | $24.72 | $25.08 | $19.36 | 832,063 |
| 2016-03-09 | $25.01 | $25.16 | $24.98 | $25.15 | $19.42 | 503,414 |
| 2016-03-08 | $25.00 | $25.16 | $24.85 | $25.02 | $19.32 | 805,821 |
| 2016-03-07 | $24.80 | $25.20 | $24.74 | $24.97 | $19.28 | 746,077 |
| 2016-03-04 | $24.65 | $25.06 | $24.60 | $24.89 | $19.22 | 911,886 |
| 2016-03-03 | $24.57 | $24.66 | $24.34 | $24.64 | $19.02 | 914,083 |
| 2016-03-02 | $23.87 | $24.49 | $23.58 | $24.43 | $18.86 | 827,983 |
| 2016-03-01 | $23.59 | $24.10 | $23.54 | $23.90 | $18.45 | 814,353 |
| 2016-02-29 | $23.58 | $23.66 | $23.26 | $23.40 | $18.07 | 778,944 |
| 2016-02-26 | $23.42 | $23.67 | $23.27 | $23.55 | $18.18 | 751,097 |
| 2016-02-25 | $23.14 | $23.43 | $23.11 | $23.42 | $18.08 | 460,105 |
| 2016-02-24 | $22.90 | $23.12 | $22.64 | $23.03 | $17.78 | 996,724 |
| 2016-02-23 | $22.95 | $23.29 | $22.90 | $23.06 | $17.80 | 934,531 |
| 2016-02-22 | $22.64 | $23.13 | $22.64 | $23.08 | $17.82 | 801,710 |
| 2016-02-19 | $22.33 | $22.56 | $22.22 | $22.50 | $17.37 | 710,821 |
| 2016-02-18 | $22.06 | $22.47 | $21.93 | $22.44 | $17.32 | 1,088,808 |
| 2016-02-17 | $22.02 | $22.42 | $21.96 | $22.06 | $17.03 | 2,161,253 |
| 2016-02-16 | $21.08 | $21.51 | $20.91 | $21.50 | $16.60 | 890,424 |
| 2016-02-12 | $20.73 | $21.28 | $20.42 | $20.91 | $16.14 | 775,811 |
| 2016-02-11 | $21.15 | $21.22 | $20.60 | $20.86 | $16.10 | 986,971 |
| 2016-02-10 | $21.22 | $21.78 | $21.20 | $21.39 | $16.51 | 562,675 |
| 2016-02-09 | $21.71 | $21.84 | $21.12 | $21.21 | $16.37 | 851,797 |
| 2016-02-08 | $22.11 | $22.14 | $21.40 | $21.93 | $16.93 | 1,113,661 |
| 2016-02-05 | $22.42 | $22.53 | $22.24 | $22.26 | $17.19 | 876,813 |
| 2016-02-04 | $22.40 | $22.64 | $22.29 | $22.49 | $17.36 | 1,288,103 |
| 2016-02-03 | $22.29 | $22.48 | $22.09 | $22.42 | $17.31 | 900,970 |
| 2016-02-02 | $22.51 | $22.55 | $22.14 | $22.17 | $17.12 | 1,000,971 |
| 2016-02-01 | $22.16 | $22.83 | $22.01 | $22.58 | $17.43 | 1,011,475 |
| 2016-01-29 | $22.33 | $22.52 | $22.00 | $22.30 | $17.22 | 1,450,478 |
| 2016-01-28 | $21.99 | $22.39 | $21.88 | $22.19 | $17.13 | 1,151,045 |
| 2016-01-27 | $21.94 | $22.11 | $21.68 | $21.87 | $16.88 | 989,445 |
| 2016-01-26 | $21.45 | $22.06 | $21.43 | $22.06 | $17.03 | 1,394,844 |
| 2016-01-25 | $21.40 | $21.58 | $21.07 | $21.36 | $16.49 | 1,554,246 |
| 2016-01-22 | $20.60 | $21.13 | $20.53 | $21.11 | $16.30 | 876,419 |
| 2016-01-21 | $20.16 | $20.78 | $19.96 | $20.45 | $15.79 | 1,317,256 |
| 2016-01-20 | $20.49 | $20.52 | $19.52 | $20.04 | $15.47 | 1,877,906 |
| 2016-01-19 | $20.87 | $21.04 | $20.52 | $20.68 | $15.97 | 1,184,776 |
| 2016-01-15 | $21.16 | $21.17 | $20.60 | $20.78 | $16.04 | 1,287,344 |
| 2016-01-14 | $21.70 | $21.78 | $21.31 | $21.46 | $16.57 | 1,118,470 |
| 2016-01-13 | $21.66 | $22.05 | $21.56 | $21.66 | $16.72 | 1,209,372 |
| 2016-01-12 | $21.86 | $21.86 | $21.48 | $21.64 | $16.71 | 1,595,202 |
| 2016-01-11 | $21.49 | $21.69 | $21.28 | $21.63 | $16.70 | 1,357,389 |
| 2016-01-08 | $21.44 | $21.56 | $21.24 | $21.45 | $16.56 | 1,235,622 |
| 2016-01-07 | $21.61 | $21.85 | $21.28 | $21.28 | $16.43 | 803,201 |
| 2016-01-06 | $21.92 | $22.16 | $21.88 | $22.04 | $17.02 | 1,437,306 |
| 2016-01-05 | $21.82 | $22.18 | $21.74 | $22.12 | $17.08 | 1,044,395 |
| 2016-01-04 | $21.67 | $21.85 | $21.46 | $21.85 | $16.87 | 857,976 |
| 2015-12-31 | $22.18 | $22.20 | $21.83 | $21.83 | $16.85 | 562,338 |
| 2015-12-30 | $22.05 | $22.29 | $22.04 | $22.17 | $17.12 | 516,079 |
| 2015-12-29 | $21.75 | $22.14 | $21.69 | $22.11 | $17.07 | 626,637 |
| 2015-12-28 | $21.85 | $21.98 | $21.64 | $21.97 | $16.75 | 778,361 |
| 2015-12-24 | $21.80 | $21.97 | $21.63 | $21.88 | $16.68 | 489,247 |
| 2015-12-23 | $21.70 | $21.84 | $21.62 | $21.82 | $16.64 | 618,625 |
| 2015-12-22 | $21.66 | $21.84 | $21.44 | $21.66 | $16.52 | 930,192 |
| 2015-12-21 | $22.09 | $22.09 | $21.31 | $21.61 | $16.48 | 866,261 |
| 2015-12-18 | $22.16 | $22.17 | $21.70 | $21.93 | $16.72 | 2,104,680 |
| 2015-12-17 | $22.17 | $22.20 | $22.02 | $22.16 | $16.90 | 885,536 |
| 2015-12-16 | $21.66 | $22.13 | $21.64 | $22.09 | $16.84 | 795,994 |
| 2015-12-15 | $21.78 | $21.95 | $21.47 | $21.59 | $16.46 | 816,506 |
| 2015-12-14 | $21.60 | $21.76 | $21.52 | $21.71 | $16.56 | 863,273 |
| 2015-12-11 | $21.84 | $21.97 | $21.52 | $21.66 | $16.52 | 996,519 |
| 2015-12-10 | $21.89 | $22.13 | $21.83 | $22.04 | $16.81 | 2,110,163 |
| 2015-12-09 | $21.64 | $21.95 | $21.49 | $21.89 | $16.69 | 1,012,705 |
| 2015-12-08 | $21.46 | $21.76 | $21.42 | $21.73 | $16.57 | 602,444 |
| 2015-12-07 | $21.66 | $21.71 | $21.41 | $21.55 | $16.43 | 810,303 |
| 2015-12-04 | $21.64 | $21.96 | $21.63 | $21.71 | $16.56 | 2,534,229 |
| 2015-12-03 | $21.99 | $22.04 | $21.58 | $21.59 | $16.46 | 863,434 |
| 2015-12-02 | $22.55 | $22.62 | $22.02 | $22.03 | $16.80 | 610,807 |
| 2015-12-01 | $22.38 | $22.66 | $22.29 | $22.64 | $17.26 | 730,527 |
| 2015-11-30 | $22.55 | $22.63 | $22.16 | $22.29 | $17.00 | 867,026 |
| 2015-11-27 | $22.23 | $22.51 | $22.19 | $22.50 | $17.16 | 217,144 |
| 2015-11-25 | $22.27 | $22.32 | $22.16 | $22.29 | $17.00 | 736,876 |
| 2015-11-24 | $21.99 | $22.36 | $21.86 | $22.27 | $16.98 | 677,780 |
| 2015-11-23 | $22.27 | $22.46 | $22.08 | $22.14 | $16.88 | 483,492 |
| 2015-11-20 | $22.01 | $22.30 | $21.97 | $22.26 | $16.97 | 1,034,940 |
| 2015-11-19 | $21.84 | $22.09 | $21.74 | $21.92 | $16.72 | 413,637 |
| 2015-11-18 | $21.61 | $21.83 | $21.54 | $21.82 | $16.64 | 541,900 |
| 2015-11-17 | $21.50 | $21.81 | $21.44 | $21.55 | $16.43 | 855,727 |
| 2015-11-16 | $21.39 | $21.53 | $21.28 | $21.53 | $16.42 | 325,113 |
| 2015-11-13 | $21.71 | $21.85 | $21.39 | $21.39 | $16.31 | 356,581 |
| 2015-11-12 | $21.90 | $21.99 | $21.61 | $21.66 | $16.52 | 496,470 |
| 2015-11-11 | $21.84 | $22.01 | $21.67 | $21.99 | $16.77 | 376,378 |
| 2015-11-10 | $21.69 | $21.97 | $21.64 | $21.84 | $16.65 | 623,960 |
| 2015-11-09 | $22.03 | $22.30 | $21.53 | $21.69 | $16.54 | 597,532 |
| 2015-11-06 | $22.71 | $22.93 | $22.07 | $22.19 | $16.92 | 770,548 |
| 2015-11-05 | $22.81 | $23.07 | $22.72 | $23.01 | $17.55 | 726,808 |
| 2015-11-04 | $22.99 | $23.14 | $22.77 | $22.85 | $17.42 | 388,631 |
| 2015-11-03 | $23.16 | $23.24 | $22.98 | $22.98 | $17.52 | 835,558 |
| 2015-11-02 | $22.96 | $23.28 | $22.80 | $23.26 | $17.74 | 1,040,694 |
| 2015-10-30 | $23.29 | $23.51 | $22.81 | $23.00 | $17.54 | 1,377,038 |
| 2015-10-29 | $23.56 | $23.96 | $23.13 | $23.22 | $17.71 | 1,834,866 |
| 2015-10-28 | $23.61 | $23.79 | $23.22 | $23.74 | $18.10 | 1,156,267 |
| 2015-10-27 | $23.46 | $23.75 | $23.32 | $23.64 | $18.03 | 2,087,501 |
| 2015-10-26 | $23.35 | $23.54 | $23.26 | $23.48 | $17.90 | 1,494,589 |
| 2015-10-23 | $23.19 | $23.36 | $22.95 | $23.35 | $17.81 | 1,518,745 |
| 2015-10-22 | $22.94 | $23.24 | $22.60 | $23.20 | $17.69 | 1,036,993 |
| 2015-10-21 | $22.96 | $23.03 | $22.80 | $22.82 | $17.40 | 630,749 |
| 2015-10-20 | $22.54 | $22.91 | $22.51 | $22.89 | $17.45 | 681,008 |
| 2015-10-19 | $22.25 | $22.65 | $22.23 | $22.58 | $17.22 | 1,251,394 |
| 2015-10-16 | $22.20 | $22.35 | $22.17 | $22.31 | $17.01 | 1,012,148 |
| 2015-10-15 | $22.13 | $22.27 | $22.01 | $22.24 | $16.96 | 657,056 |
| 2015-10-14 | $22.32 | $22.33 | $21.95 | $22.02 | $16.79 | 637,708 |
| 2015-10-13 | $22.38 | $22.59 | $22.18 | $22.26 | $16.97 | 874,707 |
| 2015-10-12 | $22.32 | $22.58 | $22.20 | $22.50 | $17.16 | 857,328 |
| 2015-10-09 | $22.30 | $22.40 | $22.13 | $22.24 | $16.96 | 656,458 |
| 2015-10-08 | $22.14 | $22.36 | $22.04 | $22.30 | $17.00 | 836,654 |
| 2015-10-07 | $21.94 | $22.22 | $21.89 | $22.10 | $16.85 | 746,573 |
| 2015-10-06 | $21.72 | $22.01 | $21.63 | $21.88 | $16.68 | 547,717 |
| 2015-10-05 | $21.08 | $21.77 | $21.08 | $21.73 | $16.57 | 2,348,783 |
| 2015-10-02 | $20.92 | $21.19 | $20.82 | $21.05 | $16.05 | 1,088,909 |
| 2015-10-01 | $21.06 | $21.16 | $20.88 | $20.99 | $16.01 | 1,236,770 |
| 2015-09-30 | $21.39 | $21.40 | $20.88 | $21.03 | $16.04 | 966,467 |
| 2015-09-29 | $21.01 | $21.40 | $20.98 | $21.30 | $16.24 | 1,537,096 |
| 2015-09-28 | $20.99 | $21.14 | $20.71 | $20.98 | $16.00 | 1,784,463 |
| 2015-09-25 | $21.33 | $21.39 | $21.11 | $21.20 | $15.96 | 748,260 |
| 2015-09-24 | $21.43 | $21.60 | $21.09 | $21.26 | $16.00 | 542,953 |
| 2015-09-23 | $21.32 | $21.65 | $21.18 | $21.52 | $16.20 | 563,689 |
| 2015-09-22 | $21.95 | $21.95 | $21.27 | $21.30 | $16.03 | 416,362 |
| 2015-09-21 | $21.60 | $21.89 | $21.50 | $21.69 | $16.33 | 636,529 |
| 2015-09-18 | $21.25 | $21.72 | $21.21 | $21.51 | $16.19 | 1,539,387 |
| 2015-09-17 | $21.40 | $21.84 | $21.17 | $21.53 | $16.21 | 963,259 |
| 2015-09-16 | $21.10 | $21.52 | $21.06 | $21.44 | $16.14 | 768,759 |
| 2015-09-15 | $21.03 | $21.18 | $20.86 | $21.08 | $15.87 | 491,065 |
| 2015-09-14 | $20.99 | $21.13 | $20.68 | $21.03 | $15.83 | 617,410 |
| 2015-09-11 | $20.56 | $21.10 | $20.56 | $20.98 | $15.79 | 677,838 |
| 2015-09-10 | $20.51 | $21.03 | $20.51 | $20.61 | $15.51 | 1,002,476 |
| 2015-09-09 | $20.65 | $20.75 | $20.40 | $20.54 | $15.46 | 1,145,199 |
| 2015-09-08 | $20.58 | $20.65 | $20.35 | $20.50 | $15.43 | 876,492 |
| 2015-09-04 | $20.75 | $20.75 | $20.13 | $20.34 | $15.31 | 907,444 |
| 2015-09-03 | $20.88 | $21.00 | $20.77 | $20.93 | $15.75 | 671,290 |
| 2015-09-02 | $20.97 | $21.10 | $20.54 | $20.72 | $15.60 | 905,548 |
| 2015-09-01 | $20.69 | $20.92 | $20.50 | $20.74 | $15.61 | 1,814,738 |
| 2015-08-31 | $21.60 | $21.65 | $20.96 | $21.03 | $15.83 | 1,037,800 |
| 2015-08-28 | $21.73 | $21.85 | $21.43 | $21.67 | $16.31 | 584,815 |
| 2015-08-27 | $21.64 | $21.98 | $21.33 | $21.81 | $16.42 | 978,067 |
| 2015-08-26 | $21.70 | $21.70 | $21.08 | $21.44 | $16.14 | 1,407,536 |
| 2015-08-25 | $22.25 | $22.25 | $21.13 | $21.14 | $15.91 | 1,000,712 |
| 2015-08-24 | $21.62 | $22.41 | $21.53 | $21.59 | $16.25 | 1,124,536 |
| 2015-08-21 | $23.39 | $23.50 | $22.81 | $22.81 | $17.17 | 821,709 |
| 2015-08-20 | $23.62 | $23.86 | $23.34 | $23.54 | $17.72 | 836,552 |
| 2015-08-19 | $23.41 | $23.61 | $23.25 | $23.52 | $17.70 | 502,716 |
| 2015-08-18 | $23.69 | $23.78 | $23.56 | $23.61 | $17.77 | 820,759 |
| 2015-08-17 | $23.70 | $23.84 | $23.46 | $23.82 | $17.93 | 656,978 |
| 2015-08-14 | $23.36 | $23.72 | $23.26 | $23.70 | $17.84 | 608,606 |
| 2015-08-13 | $23.39 | $23.64 | $23.19 | $23.43 | $17.64 | 1,285,174 |
| 2015-08-12 | $23.06 | $23.47 | $22.93 | $23.43 | $17.64 | 1,023,704 |
| 2015-08-11 | $23.19 | $23.33 | $23.08 | $23.12 | $17.40 | 673,809 |
| 2015-08-10 | $23.23 | $23.25 | $23.02 | $23.22 | $17.48 | 953,854 |
| 2015-08-07 | $22.97 | $23.19 | $22.75 | $23.14 | $17.42 | 966,365 |
| 2015-08-06 | $22.82 | $23.05 | $22.63 | $23.00 | $17.31 | 1,305,788 |
| 2015-08-05 | $22.87 | $23.00 | $22.74 | $22.86 | $17.21 | 1,272,549 |
| 2015-08-04 | $23.15 | $23.35 | $22.77 | $22.82 | $17.18 | 987,855 |
Corporate Office Properties Trust (OFC) News Headlines
Recent Corporate Office Properties Trust (OFC) News
Similar Companies to Corporate Office Properties Trust (OFC) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |