Pembina Pipeline Corporation (PBA) Exchange: NYSE
Data as of April 19, 2024
$35.18 ($-0.33) -0.93%
Pembina Pipeline Corporation - Daily Information
Click for more stock information on Pembina Pipeline Corporation.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $35.17 |
| Previous Close | $35.18 |
| High | $35.26 |
| Low | $34.76 |
| Adjusted Open | $35.17 |
| Previous Adjusted Close | $35.18 |
| Adjusted High | $35.26 |
| Adjusted Low | $34.76 |
About Pembina Pipeline Corporation (PBA)
Pembina Pipeline Corporation (PBA) is a Canadian energy transportation and service provider headquartered in Calgary, Alberta. Founded in 1997, PBA owns and operates pipelines, facilities and development projects across western Canada and North Dakota, United States. Since its inception, PBA has grown its asset portfolio steadily, becoming one of the largest and most diversified midstream energy services provider in western Canada. The company has grown and continues to conduct business with a strong emphasis on safety, operational efficiency and sustainability.
Invest in Pembina Pipeline Corporation (PBA)
Historical Stock Data for Pembina Pipeline Corporation (PBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | $35.17 | $35.26 | $34.76 | $35.18 | $35.18 | 1,148,159 |
| 2024-04-09 | $36.00 | $36.14 | $35.44 | $35.51 | $35.51 | 963,479 |
| 2024-04-08 | $35.89 | $35.99 | $35.74 | $35.89 | $35.89 | 711,285 |
| 2024-04-05 | $35.64 | $35.87 | $35.51 | $35.84 | $35.84 | 1,505,126 |
| 2024-04-04 | $35.82 | $35.92 | $35.52 | $35.71 | $35.71 | 1,622,929 |
| 2024-04-03 | $35.39 | $35.73 | $35.38 | $35.56 | $35.56 | 848,627 |
| 2024-04-02 | $35.45 | $35.45 | $35.10 | $35.35 | $35.35 | 883,291 |
| 2024-04-01 | $35.44 | $35.45 | $35.07 | $35.44 | $35.44 | 2,991,497 |
| 2024-03-28 | $35.17 | $35.40 | $35.03 | $35.34 | $35.34 | 1,077,535 |
| 2024-03-27 | $34.86 | $35.15 | $34.68 | $35.09 | $35.09 | 612,862 |
| 2024-03-26 | $34.91 | $34.98 | $34.78 | $34.82 | $34.82 | 738,171 |
| 2024-03-25 | $34.75 | $34.97 | $34.72 | $34.84 | $34.84 | 1,126,823 |
| 2024-03-22 | $34.96 | $34.96 | $34.60 | $34.75 | $34.75 | 881,093 |
| 2024-03-21 | $35.11 | $35.24 | $34.88 | $34.94 | $34.94 | 766,466 |
| 2024-03-20 | $34.88 | $35.15 | $34.76 | $35.01 | $35.01 | 840,520 |
| 2024-03-19 | $34.88 | $35.17 | $34.76 | $35.02 | $35.02 | 942,617 |
| 2024-03-18 | $35.03 | $35.11 | $34.77 | $34.92 | $34.92 | 802,832 |
| 2024-03-15 | $34.95 | $35.13 | $34.86 | $34.99 | $34.99 | 841,369 |
| 2024-03-14 | $35.44 | $35.53 | $34.80 | $35.07 | $35.07 | 914,990 |
| 2024-03-13 | $35.87 | $36.17 | $35.87 | $35.93 | $35.43 | 749,434 |
| 2024-03-12 | $35.70 | $35.76 | $35.53 | $35.69 | $35.19 | 719,090 |
| 2024-03-11 | $35.45 | $35.77 | $35.30 | $35.71 | $35.21 | 713,459 |
| 2024-03-08 | $35.68 | $35.68 | $35.38 | $35.48 | $34.99 | 901,926 |
| 2024-03-07 | $35.38 | $35.74 | $35.28 | $35.54 | $35.04 | 1,097,396 |
| 2024-03-06 | $35.03 | $35.28 | $34.89 | $35.17 | $34.68 | 813,361 |
| 2024-03-05 | $34.62 | $34.91 | $34.39 | $34.67 | $34.19 | 1,911,608 |
| 2024-03-04 | $35.00 | $35.04 | $34.57 | $34.62 | $34.14 | 1,277,446 |
| 2024-03-01 | $34.86 | $35.28 | $34.83 | $35.03 | $34.54 | 2,235,260 |
| 2024-02-29 | $34.79 | $35.17 | $34.79 | $34.81 | $34.32 | 2,085,384 |
| 2024-02-28 | $34.80 | $34.83 | $34.61 | $34.75 | $34.27 | 800,284 |
| 2024-02-27 | $34.80 | $35.01 | $34.66 | $34.90 | $34.41 | 1,260,351 |
| 2024-02-26 | $34.50 | $34.71 | $34.35 | $34.63 | $34.15 | 828,490 |
| 2024-02-23 | $34.50 | $34.80 | $34.38 | $34.69 | $34.69 | 1,458,542 |
| 2024-02-22 | $34.08 | $34.50 | $34.05 | $34.43 | $34.43 | 1,155,141 |
| 2024-02-21 | $33.63 | $34.26 | $33.60 | $34.23 | $34.23 | 856,440 |
| 2024-02-20 | $33.98 | $34.14 | $33.60 | $33.65 | $33.65 | 1,308,660 |
| 2024-02-16 | $33.76 | $34.27 | $33.76 | $34.03 | $34.03 | 1,037,144 |
| 2024-02-15 | $33.36 | $34.19 | $33.36 | $33.92 | $33.92 | 1,166,443 |
| 2024-02-14 | $33.41 | $33.53 | $33.28 | $33.49 | $33.49 | 706,681 |
| 2024-02-13 | $33.71 | $33.80 | $32.81 | $33.20 | $33.20 | 785,823 |
| 2024-02-12 | $33.64 | $34.13 | $33.55 | $33.90 | $33.90 | 769,587 |
| 2024-02-09 | $33.82 | $33.89 | $33.35 | $33.57 | $33.57 | 611,858 |
| 2024-02-08 | $33.72 | $33.77 | $33.45 | $33.75 | $33.75 | 791,697 |
| 2024-02-07 | $33.61 | $33.72 | $33.44 | $33.72 | $33.72 | 699,557 |
| 2024-02-06 | $33.68 | $33.84 | $33.51 | $33.59 | $33.59 | 747,283 |
| 2024-02-05 | $33.92 | $33.99 | $33.45 | $33.52 | $33.52 | 1,560,590 |
| 2024-02-02 | $34.39 | $34.41 | $33.81 | $34.14 | $34.14 | 1,232,524 |
| 2024-02-01 | $34.51 | $34.85 | $34.34 | $34.48 | $34.48 | 1,584,750 |
| 2024-01-31 | $34.88 | $34.98 | $34.29 | $34.43 | $34.43 | 1,306,301 |
| 2024-01-30 | $34.60 | $34.90 | $34.46 | $34.83 | $34.83 | 574,968 |
| 2024-01-29 | $34.76 | $34.77 | $34.42 | $34.75 | $34.75 | 569,071 |
| 2024-01-26 | $34.56 | $34.75 | $34.40 | $34.68 | $34.68 | 672,120 |
| 2024-01-25 | $34.43 | $34.53 | $34.21 | $34.50 | $34.50 | 597,910 |
| 2024-01-24 | $34.25 | $34.38 | $34.02 | $34.19 | $34.19 | 801,505 |
| 2024-01-23 | $33.77 | $34.04 | $33.72 | $33.99 | $33.99 | 751,274 |
| 2024-01-22 | $33.75 | $33.78 | $33.51 | $33.76 | $33.76 | 1,110,042 |
| 2024-01-19 | $33.65 | $33.78 | $33.50 | $33.76 | $33.76 | 715,610 |
| 2024-01-18 | $33.62 | $33.72 | $33.44 | $33.64 | $33.64 | 752,217 |
| 2024-01-17 | $33.68 | $33.68 | $33.38 | $33.59 | $33.59 | 1,256,552 |
| 2024-01-16 | $34.27 | $34.37 | $33.92 | $33.98 | $33.98 | 781,309 |
| 2024-01-12 | $34.60 | $34.80 | $34.40 | $34.47 | $34.47 | 754,774 |
| 2024-01-11 | $34.35 | $34.56 | $34.02 | $34.31 | $34.31 | 1,466,306 |
| 2024-01-10 | $33.88 | $34.32 | $33.88 | $34.28 | $34.28 | 823,786 |
| 2024-01-09 | $34.27 | $34.30 | $33.73 | $33.85 | $33.85 | 1,027,994 |
| 2024-01-08 | $34.26 | $34.41 | $33.99 | $34.37 | $34.37 | 790,538 |
| 2024-01-05 | $34.50 | $34.66 | $34.33 | $34.38 | $34.38 | 1,138,603 |
| 2024-01-04 | $34.65 | $34.80 | $34.37 | $34.43 | $34.43 | 1,770,633 |
| 2024-01-03 | $34.25 | $34.53 | $34.11 | $34.43 | $34.43 | 951,645 |
| 2024-01-02 | $34.25 | $34.48 | $34.20 | $34.24 | $34.24 | 849,723 |
| 2023-12-29 | $34.42 | $34.53 | $34.24 | $34.42 | $34.42 | 955,782 |
| 2023-12-28 | $34.61 | $34.72 | $34.37 | $34.42 | $34.42 | 1,276,547 |
| 2023-12-27 | $34.45 | $34.77 | $34.40 | $34.62 | $34.62 | 1,278,426 |
| 2023-12-26 | $34.60 | $34.70 | $34.44 | $34.61 | $34.61 | 511,356 |
| 2023-12-22 | $34.29 | $34.52 | $34.22 | $34.34 | $34.34 | 941,538 |
| 2023-12-21 | $33.85 | $34.13 | $33.74 | $34.12 | $34.12 | 1,644,817 |
| 2023-12-20 | $33.62 | $34.11 | $33.48 | $33.65 | $33.65 | 2,249,200 |
| 2023-12-19 | $33.26 | $33.65 | $33.11 | $33.64 | $33.64 | 1,082,045 |
| 2023-12-18 | $33.32 | $33.64 | $32.92 | $33.18 | $33.18 | 1,059,479 |
| 2023-12-15 | $33.28 | $33.37 | $32.80 | $33.09 | $33.09 | 1,877,155 |
| 2023-12-14 | $32.39 | $33.81 | $32.39 | $33.42 | $33.42 | 4,110,951 |
| 2023-12-13 | $33.41 | $34.23 | $33.22 | $34.19 | $33.69 | 1,175,227 |
| 2023-12-12 | $33.34 | $33.41 | $33.14 | $33.34 | $32.85 | 1,339,973 |
| 2023-12-11 | $33.46 | $33.63 | $33.22 | $33.56 | $33.07 | 1,084,528 |
| 2023-12-08 | $33.41 | $33.50 | $33.27 | $33.45 | $32.96 | 879,138 |
| 2023-12-07 | $33.39 | $33.51 | $33.14 | $33.23 | $32.75 | 1,673,178 |
| 2023-12-06 | $33.73 | $33.88 | $33.26 | $33.31 | $32.82 | 538,537 |
| 2023-12-05 | $33.82 | $33.87 | $33.61 | $33.61 | $33.12 | 1,074,043 |
| 2023-12-04 | $33.64 | $33.94 | $33.52 | $33.90 | $33.41 | 1,105,721 |
| 2023-12-01 | $33.52 | $34.02 | $33.40 | $33.84 | $33.35 | 686,138 |
| 2023-11-30 | $33.28 | $33.49 | $33.16 | $33.43 | $32.94 | 885,734 |
| 2023-11-29 | $33.23 | $33.33 | $32.96 | $33.13 | $32.65 | 1,143,094 |
| 2023-11-28 | $33.10 | $33.29 | $32.96 | $33.15 | $32.67 | 1,402,389 |
| 2023-11-27 | $32.90 | $33.07 | $32.83 | $33.01 | $32.53 | 1,667,153 |
| 2023-11-24 | $32.86 | $33.19 | $32.80 | $33.09 | $32.61 | 212,292 |
| 2023-11-22 | $32.15 | $32.85 | $32.10 | $32.74 | $32.26 | 1,069,860 |
| 2023-11-21 | $32.57 | $32.75 | $32.48 | $32.62 | $32.14 | 1,277,815 |
| 2023-11-20 | $32.45 | $32.63 | $32.43 | $32.59 | $32.12 | 561,660 |
| 2023-11-17 | $32.10 | $32.54 | $32.10 | $32.43 | $32.43 | 956,520 |
| 2023-11-16 | $32.07 | $32.17 | $31.52 | $31.80 | $31.80 | 1,033,762 |
| 2023-11-15 | $32.26 | $32.53 | $32.14 | $32.24 | $32.24 | 770,900 |
| 2023-11-14 | $32.26 | $32.45 | $32.21 | $32.26 | $32.26 | 752,333 |
| 2023-11-13 | $31.83 | $32.13 | $31.61 | $32.01 | $32.01 | 550,189 |
| 2023-11-10 | $32.05 | $32.16 | $31.54 | $31.85 | $31.85 | 1,109,027 |
| 2023-11-09 | $32.00 | $32.17 | $31.76 | $31.83 | $31.83 | 1,320,598 |
| 2023-11-08 | $31.89 | $31.96 | $31.63 | $31.77 | $31.77 | 1,192,777 |
| 2023-11-07 | $31.88 | $32.03 | $31.66 | $31.89 | $31.89 | 1,530,614 |
| 2023-11-06 | $32.28 | $32.42 | $32.03 | $32.25 | $32.25 | 903,218 |
| 2023-11-03 | $32.00 | $32.82 | $31.88 | $32.16 | $32.16 | 1,208,531 |
| 2023-11-02 | $31.09 | $31.78 | $31.06 | $31.77 | $31.77 | 1,956,293 |
| 2023-11-01 | $30.89 | $31.19 | $30.74 | $30.93 | $30.93 | 1,372,572 |
| 2023-10-31 | $30.56 | $30.80 | $30.52 | $30.78 | $30.78 | 798,288 |
| 2023-10-30 | $30.58 | $30.95 | $30.41 | $30.61 | $30.61 | 956,109 |
| 2023-10-27 | $30.69 | $30.74 | $30.25 | $30.43 | $30.43 | 1,327,230 |
| 2023-10-26 | $30.41 | $30.82 | $30.28 | $30.68 | $30.68 | 1,055,218 |
| 2023-10-25 | $30.65 | $30.83 | $30.53 | $30.60 | $30.60 | 924,525 |
| 2023-10-24 | $30.82 | $30.91 | $30.63 | $30.68 | $30.68 | 969,176 |
| 2023-10-23 | $30.30 | $30.89 | $30.23 | $30.75 | $30.75 | 1,105,549 |
| 2023-10-20 | $30.70 | $30.79 | $30.46 | $30.55 | $30.55 | 905,724 |
| 2023-10-19 | $30.52 | $31.06 | $30.32 | $30.78 | $30.78 | 935,615 |
| 2023-10-18 | $30.97 | $31.00 | $30.46 | $30.58 | $30.58 | 673,840 |
| 2023-10-17 | $30.77 | $31.16 | $30.76 | $31.02 | $31.02 | 1,278,461 |
| 2023-10-16 | $30.67 | $31.04 | $30.50 | $30.99 | $30.99 | 988,670 |
| 2023-10-13 | $30.66 | $30.76 | $30.32 | $30.48 | $30.48 | 770,810 |
| 2023-10-12 | $30.53 | $30.57 | $30.05 | $30.30 | $30.30 | 551,478 |
| 2023-10-11 | $30.03 | $30.52 | $29.99 | $30.42 | $30.42 | 750,393 |
| 2023-10-10 | $29.73 | $30.21 | $29.60 | $30.11 | $30.11 | 777,437 |
| 2023-10-09 | $29.26 | $29.78 | $29.23 | $29.70 | $29.70 | 457,722 |
| 2023-10-06 | $28.75 | $29.20 | $28.38 | $29.03 | $29.03 | 865,704 |
| 2023-10-05 | $28.35 | $28.82 | $28.34 | $28.77 | $28.77 | 1,977,576 |
| 2023-10-04 | $28.66 | $28.73 | $28.15 | $28.56 | $28.56 | 884,859 |
| 2023-10-03 | $29.00 | $29.17 | $28.53 | $28.78 | $28.78 | 1,330,171 |
| 2023-10-02 | $30.15 | $30.15 | $29.10 | $29.21 | $29.21 | 1,798,619 |
| 2023-09-29 | $30.33 | $30.47 | $29.99 | $30.06 | $30.06 | 1,424,539 |
| 2023-09-28 | $30.06 | $30.30 | $29.98 | $30.20 | $30.20 | 1,011,409 |
| 2023-09-27 | $30.10 | $30.16 | $29.80 | $30.03 | $30.03 | 904,685 |
| 2023-09-26 | $30.10 | $30.31 | $29.81 | $29.85 | $29.85 | 683,928 |
| 2023-09-25 | $30.21 | $30.57 | $30.14 | $30.45 | $30.45 | 2,408,750 |
| 2023-09-22 | $30.23 | $30.47 | $30.18 | $30.33 | $30.33 | 807,977 |
| 2023-09-21 | $30.51 | $30.64 | $30.03 | $30.07 | $30.07 | 927,808 |
| 2023-09-20 | $30.75 | $31.07 | $30.65 | $30.68 | $30.68 | 630,902 |
| 2023-09-19 | $31.33 | $31.39 | $30.72 | $30.75 | $30.75 | 626,496 |
| 2023-09-18 | $31.14 | $31.16 | $30.71 | $30.96 | $30.96 | 1,018,081 |
| 2023-09-15 | $30.85 | $31.09 | $30.70 | $31.00 | $31.00 | 1,150,182 |
| 2023-09-14 | $30.96 | $31.14 | $30.84 | $31.04 | $31.04 | 970,947 |
| 2023-09-13 | $31.17 | $31.25 | $30.72 | $30.86 | $30.86 | 914,923 |
| 2023-09-12 | $30.85 | $31.09 | $30.75 | $31.07 | $31.07 | 730,072 |
| 2023-09-11 | $30.90 | $31.02 | $30.65 | $30.73 | $30.73 | 943,698 |
| 2023-09-08 | $30.87 | $31.00 | $30.60 | $30.62 | $30.62 | 918,677 |
| 2023-09-07 | $30.50 | $30.82 | $30.35 | $30.77 | $30.77 | 1,298,715 |
| 2023-09-06 | $31.00 | $31.06 | $30.24 | $30.49 | $30.49 | 1,620,518 |
| 2023-09-05 | $31.28 | $31.39 | $31.09 | $31.10 | $31.10 | 642,016 |
| 2023-09-01 | $31.34 | $31.48 | $31.15 | $31.25 | $31.25 | 722,018 |
| 2023-08-31 | $31.13 | $31.36 | $31.05 | $31.08 | $31.08 | 910,418 |
| 2023-08-30 | $31.11 | $31.34 | $31.00 | $31.15 | $31.15 | 631,101 |
| 2023-08-29 | $30.59 | $30.97 | $30.45 | $30.92 | $30.92 | 545,797 |
| 2023-08-28 | $30.57 | $30.83 | $30.40 | $30.58 | $30.58 | 733,350 |
| 2023-08-25 | $30.23 | $30.52 | $30.11 | $30.38 | $30.38 | 908,433 |
| 2023-08-24 | $30.20 | $30.42 | $30.08 | $30.08 | $30.08 | 1,386,549 |
| 2023-08-23 | $30.11 | $30.33 | $29.84 | $30.32 | $30.32 | 1,554,966 |
| 2023-08-22 | $30.60 | $30.75 | $30.23 | $30.25 | $30.25 | 474,657 |
| 2023-08-21 | $30.77 | $30.92 | $30.33 | $30.59 | $30.59 | 788,761 |
| 2023-08-18 | $30.45 | $30.67 | $30.40 | $30.64 | $30.64 | 635,423 |
| 2023-08-17 | $30.43 | $30.79 | $30.43 | $30.64 | $30.64 | 638,932 |
| 2023-08-16 | $30.33 | $30.63 | $30.11 | $30.17 | $30.17 | 1,030,662 |
| 2023-08-15 | $31.01 | $31.04 | $30.38 | $30.38 | $30.38 | 849,855 |
| 2023-08-14 | $31.37 | $31.55 | $31.02 | $31.22 | $31.22 | 440,012 |
| 2023-08-11 | $31.15 | $31.62 | $31.15 | $31.49 | $31.49 | 505,228 |
| 2023-08-10 | $31.36 | $31.66 | $31.17 | $31.25 | $31.25 | 756,993 |
| 2023-08-09 | $31.02 | $31.33 | $30.99 | $31.20 | $31.20 | 868,011 |
| 2023-08-08 | $30.66 | $30.86 | $30.22 | $30.84 | $30.84 | 677,484 |
| 2023-08-07 | $30.89 | $31.10 | $30.74 | $31.06 | $31.06 | 478,547 |
| 2023-08-04 | $30.22 | $31.09 | $30.22 | $30.83 | $30.83 | 876,915 |
| 2023-08-03 | $30.64 | $30.67 | $30.32 | $30.51 | $30.51 | 1,419,829 |
| 2023-08-02 | $31.06 | $31.06 | $30.31 | $30.64 | $30.64 | 784,325 |
| 2023-08-01 | $31.47 | $31.48 | $30.89 | $31.10 | $31.10 | 557,399 |
| 2023-07-31 | $31.37 | $31.86 | $31.32 | $31.68 | $31.68 | 723,254 |
| 2023-07-28 | $31.08 | $31.44 | $30.86 | $31.23 | $31.23 | 1,071,526 |
| 2023-07-27 | $31.59 | $31.59 | $30.90 | $30.97 | $30.97 | 639,639 |
| 2023-07-26 | $31.37 | $31.57 | $31.22 | $31.50 | $31.50 | 417,710 |
| 2023-07-25 | $31.67 | $31.77 | $31.46 | $31.62 | $31.62 | 753,062 |
| 2023-07-24 | $31.65 | $31.92 | $31.51 | $31.78 | $31.78 | 792,657 |
| 2023-07-21 | $31.20 | $31.50 | $31.05 | $31.48 | $31.48 | 515,561 |
| 2023-07-20 | $31.14 | $31.29 | $30.95 | $31.18 | $31.18 | 812,608 |
| 2023-07-19 | $31.04 | $31.26 | $30.98 | $31.04 | $31.04 | 668,764 |
| 2023-07-18 | $30.50 | $31.06 | $30.46 | $30.91 | $30.91 | 629,686 |
| 2023-07-17 | $30.75 | $30.84 | $30.57 | $30.57 | $30.57 | 615,015 |
| 2023-07-14 | $31.21 | $31.33 | $30.80 | $30.82 | $30.82 | 703,109 |
| 2023-07-13 | $31.13 | $31.40 | $30.85 | $31.34 | $31.34 | 752,988 |
| 2023-07-12 | $30.74 | $31.06 | $30.60 | $31.01 | $31.01 | 838,097 |
| 2023-07-11 | $30.32 | $30.65 | $30.31 | $30.45 | $30.45 | 631,249 |
| 2023-07-10 | $30.39 | $30.57 | $30.23 | $30.27 | $30.27 | 694,126 |
| 2023-07-07 | $30.40 | $30.66 | $30.39 | $30.50 | $30.50 | 885,539 |
| 2023-07-06 | $30.72 | $30.85 | $30.37 | $30.43 | $30.43 | 621,744 |
| 2023-07-05 | $31.49 | $31.52 | $30.85 | $30.99 | $30.99 | 630,919 |
| 2023-07-03 | $31.44 | $31.77 | $31.40 | $31.53 | $31.53 | 252,371 |
| 2023-06-30 | $31.25 | $31.60 | $31.05 | $31.44 | $31.44 | 913,573 |
| 2023-06-29 | $30.70 | $31.06 | $30.65 | $31.05 | $31.05 | 515,803 |
| 2023-06-28 | $30.49 | $30.85 | $30.23 | $30.70 | $30.70 | 573,197 |
| 2023-06-27 | $30.58 | $30.71 | $30.44 | $30.62 | $30.62 | 407,944 |
| 2023-06-26 | $30.20 | $30.84 | $30.12 | $30.67 | $30.67 | 695,355 |
| 2023-06-23 | $30.32 | $30.46 | $30.07 | $30.16 | $30.16 | 884,587 |
| 2023-06-22 | $30.76 | $30.84 | $30.57 | $30.69 | $30.69 | 617,260 |
| 2023-06-21 | $30.80 | $31.12 | $30.58 | $30.96 | $30.96 | 770,169 |
| 2023-06-20 | $31.11 | $31.15 | $30.67 | $30.87 | $30.87 | 810,198 |
| 2023-06-16 | $31.20 | $31.41 | $31.13 | $31.23 | $31.23 | 763,896 |
| 2023-06-15 | $30.90 | $31.20 | $30.74 | $31.10 | $31.10 | 940,696 |
| 2023-06-14 | $31.21 | $31.33 | $30.70 | $30.86 | $30.86 | 1,520,752 |
| 2023-06-13 | $31.61 | $31.89 | $31.47 | $31.50 | $31.00 | 1,439,823 |
| 2023-06-12 | $31.61 | $31.69 | $31.11 | $31.35 | $30.85 | 833,899 |
| 2023-06-09 | $32.74 | $32.76 | $31.64 | $31.70 | $31.19 | 726,291 |
| 2023-06-08 | $32.57 | $32.69 | $32.17 | $32.48 | $31.96 | 654,498 |
| 2023-06-07 | $32.26 | $32.67 | $32.06 | $32.59 | $32.07 | 672,787 |
| 2023-06-06 | $31.67 | $32.18 | $31.66 | $32.11 | $31.60 | 472,314 |
| 2023-06-05 | $32.26 | $32.35 | $31.89 | $31.96 | $31.45 | 389,971 |
| 2023-06-02 | $31.44 | $32.16 | $31.26 | $32.04 | $32.04 | 819,223 |
| 2023-06-01 | $30.34 | $31.05 | $30.34 | $30.88 | $30.88 | 807,795 |
| 2023-05-31 | $30.35 | $30.50 | $30.08 | $30.27 | $30.27 | 1,126,141 |
| 2023-05-30 | $30.95 | $31.03 | $30.43 | $30.64 | $30.64 | 633,311 |
| 2023-05-26 | $30.74 | $30.95 | $30.58 | $30.79 | $30.79 | 707,602 |
| 2023-05-25 | $30.69 | $30.75 | $30.28 | $30.57 | $30.57 | 1,021,250 |
| 2023-05-24 | $30.85 | $30.93 | $30.55 | $30.61 | $30.61 | 760,695 |
| 2023-05-23 | $31.21 | $31.21 | $30.86 | $30.94 | $30.94 | 738,215 |
| 2023-05-22 | $31.11 | $31.24 | $30.96 | $31.14 | $31.14 | 334,889 |
| 2023-05-19 | $31.16 | $31.34 | $30.99 | $31.12 | $31.12 | 584,915 |
| 2023-05-18 | $31.11 | $31.26 | $30.83 | $31.00 | $31.00 | 835,831 |
| 2023-05-17 | $31.35 | $31.46 | $30.93 | $31.33 | $31.33 | 780,692 |
| 2023-05-16 | $32.20 | $32.39 | $31.18 | $31.19 | $31.19 | 956,340 |
| 2023-05-15 | $32.38 | $32.46 | $32.01 | $32.30 | $32.30 | 605,389 |
| 2023-05-12 | $32.11 | $32.31 | $32.00 | $32.24 | $32.24 | 529,190 |
| 2023-05-11 | $32.18 | $32.36 | $31.81 | $31.97 | $31.97 | 992,600 |
| 2023-05-10 | $32.95 | $33.04 | $32.14 | $32.45 | $32.45 | 784,513 |
| 2023-05-09 | $32.25 | $32.97 | $32.03 | $32.77 | $32.77 | 953,098 |
| 2023-05-08 | $32.73 | $32.90 | $32.30 | $32.41 | $32.41 | 703,245 |
| 2023-05-05 | $32.37 | $32.77 | $32.08 | $32.54 | $32.54 | 919,169 |
| 2023-05-04 | $31.56 | $31.79 | $31.31 | $31.73 | $31.73 | 913,332 |
| 2023-05-03 | $31.64 | $31.93 | $31.44 | $31.53 | $31.53 | 998,781 |
| 2023-05-02 | $32.73 | $32.73 | $31.67 | $31.78 | $31.78 | 1,040,349 |
| 2023-05-01 | $32.73 | $33.09 | $32.73 | $32.91 | $32.91 | 460,823 |
| 2023-04-28 | $32.30 | $33.06 | $32.30 | $32.93 | $32.93 | 548,462 |
| 2023-04-27 | $32.30 | $32.69 | $32.29 | $32.52 | $32.52 | 467,635 |
| 2023-04-26 | $32.46 | $32.71 | $32.16 | $32.36 | $32.36 | 690,851 |
| 2023-04-25 | $32.70 | $32.88 | $32.45 | $32.47 | $32.47 | 609,618 |
| 2023-04-24 | $32.70 | $33.11 | $32.61 | $33.01 | $33.01 | 565,301 |
| 2023-04-21 | $32.87 | $32.93 | $32.46 | $32.70 | $32.70 | 864,970 |
| 2023-04-20 | $32.83 | $32.96 | $32.63 | $32.84 | $32.84 | 709,748 |
| 2023-04-19 | $33.03 | $33.26 | $32.97 | $33.13 | $33.13 | 813,060 |
| 2023-04-18 | $33.47 | $33.69 | $33.09 | $33.27 | $33.27 | 523,826 |
| 2023-04-17 | $33.80 | $33.81 | $33.35 | $33.51 | $33.51 | 482,039 |
| 2023-04-14 | $33.94 | $34.18 | $33.72 | $33.88 | $33.88 | 387,582 |
| 2023-04-13 | $33.68 | $34.08 | $33.58 | $33.94 | $33.94 | 576,235 |
| 2023-04-12 | $33.57 | $33.79 | $33.45 | $33.51 | $33.51 | 565,356 |
| 2023-04-11 | $33.29 | $33.56 | $33.16 | $33.48 | $33.48 | 491,723 |
| 2023-04-10 | $32.71 | $33.15 | $32.67 | $33.12 | $33.12 | 487,658 |
| 2023-04-06 | $32.87 | $33.14 | $32.77 | $32.85 | $32.85 | 494,998 |
| 2023-04-05 | $32.89 | $33.20 | $32.82 | $32.99 | $32.99 | 523,868 |
| 2023-04-04 | $33.13 | $33.33 | $32.66 | $32.88 | $32.88 | 693,822 |
| 2023-04-03 | $33.00 | $33.17 | $32.75 | $33.08 | $33.08 | 737,697 |
| 2023-03-31 | $32.19 | $32.43 | $32.19 | $32.40 | $32.40 | 580,182 |
| 2023-03-30 | $32.08 | $32.17 | $31.86 | $32.14 | $32.14 | 432,110 |
| 2023-03-29 | $31.63 | $31.97 | $31.60 | $31.84 | $31.84 | 546,177 |
| 2023-03-28 | $31.04 | $31.45 | $30.95 | $31.39 | $31.39 | 735,378 |
| 2023-03-27 | $30.85 | $31.14 | $30.72 | $31.06 | $31.06 | 942,023 |
| 2023-03-24 | $30.03 | $30.61 | $29.59 | $30.55 | $30.55 | 811,832 |
| 2023-03-23 | $31.06 | $31.44 | $30.39 | $30.51 | $30.51 | 966,643 |
| 2023-03-22 | $31.33 | $31.67 | $31.04 | $31.04 | $31.04 | 697,090 |
| 2023-03-21 | $31.39 | $31.59 | $31.06 | $31.28 | $31.28 | 769,295 |
| 2023-03-20 | $30.50 | $31.07 | $30.45 | $30.98 | $30.98 | 769,455 |
| 2023-03-17 | $30.41 | $30.80 | $30.09 | $30.42 | $30.42 | 1,056,880 |
| 2023-03-16 | $30.22 | $30.84 | $29.79 | $30.76 | $30.76 | 1,101,359 |
| 2023-03-15 | $31.22 | $31.27 | $29.86 | $30.60 | $30.60 | 2,061,895 |
| 2023-03-14 | $32.10 | $32.71 | $31.71 | $32.07 | $32.07 | 801,988 |
| 2023-03-13 | $32.42 | $32.83 | $31.84 | $32.32 | $31.85 | 1,492,742 |
| 2023-03-10 | $33.20 | $33.40 | $32.60 | $32.81 | $32.81 | 1,008,845 |
| 2023-03-09 | $33.83 | $34.05 | $33.25 | $33.29 | $33.29 | 472,116 |
| 2023-03-08 | $33.70 | $34.12 | $33.49 | $33.66 | $33.66 | 524,527 |
| 2023-03-07 | $34.16 | $34.23 | $33.58 | $33.66 | $33.66 | 618,865 |
| 2023-03-06 | $34.04 | $34.32 | $34.00 | $34.16 | $34.16 | 406,170 |
| 2023-03-03 | $33.89 | $34.37 | $33.69 | $34.21 | $34.21 | 425,612 |
| 2023-03-02 | $33.28 | $34.02 | $33.22 | $33.89 | $33.89 | 563,742 |
| 2023-03-01 | $32.84 | $33.46 | $32.84 | $33.36 | $33.36 | 703,417 |
| 2023-02-28 | $33.61 | $33.65 | $32.84 | $32.84 | $32.84 | 1,264,405 |
| 2023-02-27 | $33.29 | $33.65 | $33.09 | $33.55 | $33.55 | 878,987 |
| 2023-02-24 | $32.91 | $33.23 | $32.57 | $33.13 | $33.13 | 728,710 |
| 2023-02-23 | $33.15 | $33.52 | $33.06 | $33.42 | $33.42 | 649,356 |
| 2023-02-22 | $32.96 | $33.45 | $32.64 | $32.89 | $32.89 | 846,289 |
| 2023-02-21 | $33.75 | $33.79 | $32.97 | $32.98 | $32.98 | 605,634 |
| 2023-02-17 | $34.12 | $34.31 | $33.79 | $33.96 | $33.96 | 607,862 |
| 2023-02-16 | $34.49 | $34.93 | $34.37 | $34.55 | $34.55 | 432,435 |
| 2023-02-15 | $35.03 | $35.03 | $34.41 | $34.85 | $34.85 | 507,316 |
| 2023-02-14 | $34.98 | $35.38 | $34.65 | $35.27 | $35.27 | 383,849 |
| 2023-02-13 | $34.86 | $35.33 | $34.80 | $35.24 | $35.24 | 378,084 |
| 2023-02-10 | $34.54 | $34.94 | $34.48 | $34.92 | $34.92 | 494,752 |
| 2023-02-09 | $34.71 | $34.86 | $34.13 | $34.17 | $34.17 | 373,969 |
| 2023-02-08 | $35.03 | $35.04 | $34.34 | $34.49 | $34.49 | 506,506 |
| 2023-02-07 | $34.61 | $35.03 | $34.30 | $34.97 | $34.97 | 761,943 |
| 2023-02-06 | $34.60 | $34.69 | $34.14 | $34.53 | $34.53 | 579,812 |
| 2023-02-03 | $34.56 | $35.08 | $34.40 | $34.65 | $34.65 | 624,088 |
| 2023-02-02 | $35.32 | $35.38 | $34.69 | $34.76 | $34.76 | 696,294 |
| 2023-02-01 | $35.52 | $35.58 | $34.81 | $35.39 | $35.39 | 791,632 |
| 2023-01-31 | $35.19 | $35.62 | $35.17 | $35.50 | $35.50 | 879,557 |
| 2023-01-30 | $35.37 | $35.55 | $35.19 | $35.24 | $35.24 | 409,858 |
| 2023-01-27 | $35.91 | $35.99 | $35.52 | $35.59 | $35.59 | 536,312 |
| 2023-01-26 | $35.70 | $35.91 | $35.30 | $35.85 | $35.85 | 427,288 |
| 2023-01-25 | $35.44 | $35.55 | $34.99 | $35.42 | $35.42 | 554,679 |
| 2023-01-24 | $35.76 | $35.84 | $35.22 | $35.56 | $35.56 | 1,308,866 |
| 2023-01-23 | $36.17 | $36.29 | $35.74 | $35.95 | $35.95 | 945,051 |
| 2023-01-20 | $36.00 | $36.17 | $35.62 | $36.14 | $36.14 | 470,606 |
| 2023-01-19 | $35.72 | $36.07 | $35.56 | $35.91 | $35.91 | 369,026 |
| 2023-01-18 | $36.39 | $36.80 | $35.76 | $35.82 | $35.82 | 591,478 |
| 2023-01-17 | $36.00 | $36.37 | $36.00 | $36.27 | $36.27 | 409,896 |
| 2023-01-13 | $35.87 | $36.18 | $35.55 | $36.03 | $36.03 | 554,733 |
| 2023-01-12 | $35.20 | $35.95 | $35.14 | $35.91 | $35.91 | 543,031 |
| 2023-01-11 | $34.81 | $35.07 | $34.66 | $34.97 | $34.97 | 501,396 |
| 2023-01-10 | $34.57 | $34.75 | $34.35 | $34.62 | $34.62 | 393,564 |
| 2023-01-09 | $34.51 | $34.84 | $34.45 | $34.57 | $34.57 | 408,583 |
| 2023-01-06 | $33.78 | $34.36 | $33.74 | $34.13 | $34.13 | 499,477 |
| 2023-01-05 | $33.19 | $33.53 | $33.15 | $33.32 | $33.32 | 394,521 |
| 2023-01-04 | $32.96 | $33.46 | $32.79 | $33.37 | $33.37 | 799,101 |
| 2023-01-03 | $33.62 | $33.86 | $32.85 | $33.02 | $33.02 | 499,801 |
| 2022-12-30 | $33.81 | $34.11 | $33.65 | $33.95 | $33.95 | 429,971 |
| 2022-12-29 | $33.60 | $34.07 | $33.59 | $33.92 | $33.92 | 335,734 |
| 2022-12-28 | $34.05 | $34.39 | $33.41 | $33.56 | $33.56 | 573,899 |
| 2022-12-27 | $33.87 | $34.24 | $33.75 | $34.23 | $34.23 | 373,270 |
| 2022-12-23 | $33.15 | $33.95 | $33.15 | $33.85 | $33.85 | 458,436 |
| 2022-12-22 | $33.74 | $33.74 | $32.61 | $33.08 | $33.08 | 432,192 |
| 2022-12-21 | $33.46 | $33.88 | $33.29 | $33.86 | $33.86 | 490,857 |
| 2022-12-20 | $32.48 | $33.20 | $32.47 | $33.10 | $33.10 | 769,224 |
| 2022-12-19 | $32.94 | $33.09 | $32.34 | $32.50 | $32.50 | 545,664 |
| 2022-12-16 | $32.88 | $32.88 | $32.28 | $32.73 | $32.73 | 752,734 |
| 2022-12-15 | $33.94 | $34.05 | $33.09 | $33.31 | $33.31 | 1,079,105 |
| 2022-12-14 | $34.75 | $34.87 | $34.05 | $34.36 | $34.36 | 714,836 |
| 2022-12-13 | $34.97 | $35.27 | $34.76 | $34.87 | $34.71 | 591,316 |
| 2022-12-12 | $33.65 | $34.39 | $33.48 | $34.34 | $34.18 | 852,400 |
| 2022-12-09 | $34.09 | $34.21 | $33.57 | $33.58 | $33.42 | 840,031 |
| 2022-12-08 | $34.78 | $34.88 | $34.10 | $34.38 | $34.22 | 444,398 |
| 2022-12-07 | $34.48 | $34.69 | $34.18 | $34.31 | $34.15 | 747,208 |
| 2022-12-06 | $35.02 | $35.32 | $34.23 | $34.35 | $34.19 | 599,333 |
| 2022-12-05 | $36.24 | $36.41 | $35.06 | $35.18 | $35.02 | 886,273 |
| 2022-12-02 | $36.30 | $36.47 | $35.87 | $35.95 | $35.95 | 545,332 |
| 2022-12-01 | $36.71 | $36.93 | $36.48 | $36.55 | $36.55 | 591,805 |
| 2022-11-30 | $35.87 | $36.61 | $35.64 | $36.48 | $36.48 | 1,119,749 |
| 2022-11-29 | $35.37 | $35.65 | $35.16 | $35.55 | $35.55 | 525,502 |
| 2022-11-28 | $35.08 | $35.54 | $34.82 | $35.22 | $35.22 | 595,313 |
| 2022-11-25 | $35.45 | $35.85 | $35.40 | $35.40 | $35.40 | 214,323 |
| 2022-11-23 | $35.15 | $35.44 | $35.02 | $35.34 | $35.34 | 500,018 |
| 2022-11-22 | $35.35 | $35.69 | $35.15 | $35.51 | $35.35 | 612,480 |
| 2022-11-21 | $34.83 | $34.90 | $34.23 | $34.80 | $34.64 | 794,014 |
| 2022-11-18 | $34.75 | $35.26 | $34.56 | $35.18 | $35.02 | 998,385 |
| 2022-11-17 | $34.97 | $35.23 | $34.67 | $35.11 | $34.95 | 487,136 |
| 2022-11-16 | $35.15 | $35.52 | $35.05 | $35.33 | $35.17 | 589,590 |
| 2022-11-15 | $35.14 | $35.44 | $34.92 | $35.18 | $35.02 | 614,468 |
| 2022-11-14 | $34.95 | $35.23 | $34.74 | $34.84 | $34.68 | 626,228 |
| 2022-11-11 | $34.87 | $35.35 | $34.80 | $35.06 | $34.90 | 510,463 |
| 2022-11-10 | $33.76 | $34.46 | $33.68 | $34.42 | $34.26 | 552,080 |
| 2022-11-09 | $33.89 | $34.17 | $33.01 | $33.03 | $32.88 | 633,073 |
| 2022-11-08 | $34.10 | $34.25 | $33.70 | $34.11 | $33.95 | 477,068 |
| 2022-11-07 | $34.15 | $34.20 | $33.57 | $34.03 | $33.87 | 680,697 |
| 2022-11-04 | $33.96 | $35.07 | $33.47 | $34.08 | $33.92 | 913,989 |
| 2022-11-03 | $32.55 | $33.12 | $32.20 | $32.93 | $32.78 | 570,532 |
| 2022-11-02 | $32.70 | $33.51 | $32.46 | $32.75 | $32.75 | 676,867 |
| 2022-11-01 | $33.46 | $33.61 | $32.58 | $32.69 | $32.69 | 847,513 |
| 2022-10-31 | $32.39 | $33.09 | $32.22 | $33.01 | $33.01 | 689,921 |
| 2022-10-28 | $32.92 | $33.05 | $32.24 | $32.58 | $32.58 | 724,047 |
| 2022-10-27 | $32.84 | $33.26 | $32.73 | $32.92 | $32.92 | 664,720 |
| 2022-10-26 | $32.15 | $32.76 | $32.10 | $32.50 | $32.50 | 752,426 |
| 2022-10-25 | $31.75 | $32.13 | $31.65 | $32.13 | $32.13 | 777,716 |
| 2022-10-24 | $32.24 | $32.28 | $31.74 | $31.76 | $31.76 | 565,604 |
| 2022-10-21 | $31.86 | $32.59 | $31.64 | $32.42 | $32.26 | 684,895 |
| 2022-10-20 | $32.12 | $32.45 | $31.58 | $31.75 | $31.59 | 522,738 |
| 2022-10-19 | $31.54 | $32.04 | $31.49 | $31.91 | $31.75 | 487,997 |
| 2022-10-18 | $31.76 | $31.96 | $31.15 | $31.63 | $31.47 | 532,853 |
| 2022-10-17 | $31.09 | $31.79 | $30.95 | $31.48 | $31.32 | 792,354 |
| 2022-10-14 | $31.31 | $31.56 | $30.44 | $30.47 | $30.32 | 842,909 |
| 2022-10-13 | $29.82 | $31.59 | $29.64 | $31.50 | $31.34 | 791,268 |
| 2022-10-12 | $30.43 | $30.49 | $30.11 | $30.22 | $30.07 | 806,714 |
| 2022-10-11 | $30.65 | $31.12 | $30.43 | $30.65 | $30.50 | 800,095 |
| 2022-10-10 | $31.84 | $32.06 | $30.71 | $30.92 | $30.77 | 536,318 |
| 2022-10-07 | $31.60 | $32.30 | $31.48 | $31.71 | $31.55 | 868,256 |
| 2022-10-06 | $32.40 | $32.50 | $31.47 | $31.60 | $31.44 | 667,291 |
| 2022-10-05 | $32.63 | $32.91 | $31.92 | $32.69 | $32.53 | 900,742 |
| 2022-10-04 | $32.67 | $33.00 | $32.56 | $32.91 | $32.75 | 945,940 |
| 2022-10-03 | $31.35 | $32.47 | $31.30 | $32.19 | $32.03 | 1,353,922 |
| 2022-09-30 | $30.76 | $31.06 | $30.34 | $30.37 | $30.22 | 748,259 |
| 2022-09-29 | $31.29 | $31.29 | $30.23 | $30.86 | $30.71 | 864,123 |
| 2022-09-28 | $30.88 | $31.58 | $30.46 | $31.47 | $31.31 | 1,054,526 |
| 2022-09-27 | $30.87 | $31.11 | $30.40 | $30.70 | $30.55 | 1,662,591 |
| 2022-09-26 | $31.21 | $31.50 | $30.23 | $30.33 | $30.18 | 1,688,823 |
| 2022-09-23 | $32.66 | $32.72 | $31.14 | $31.27 | $31.11 | 1,804,473 |
| 2022-09-22 | $34.35 | $34.40 | $33.51 | $33.51 | $33.34 | 758,342 |
| 2022-09-21 | $34.89 | $35.19 | $34.31 | $34.32 | $33.98 | 927,675 |
| 2022-09-20 | $34.91 | $35.10 | $34.43 | $34.72 | $34.38 | 686,537 |
| 2022-09-19 | $34.10 | $35.28 | $34.06 | $35.18 | $34.84 | 754,227 |
| 2022-09-16 | $35.31 | $35.40 | $34.49 | $34.87 | $34.53 | 987,104 |
| 2022-09-15 | $35.74 | $35.96 | $35.50 | $35.71 | $35.36 | 628,234 |
| 2022-09-14 | $35.86 | $36.69 | $35.79 | $36.15 | $35.80 | 921,434 |
| 2022-09-13 | $36.13 | $36.39 | $35.52 | $35.66 | $35.31 | 690,297 |
| 2022-09-12 | $36.38 | $36.84 | $36.27 | $36.64 | $36.28 | 637,465 |
| 2022-09-09 | $35.79 | $36.05 | $35.46 | $35.92 | $35.57 | 796,632 |
| 2022-09-08 | $34.60 | $34.83 | $34.26 | $34.75 | $34.41 | 621,844 |
| 2022-09-07 | $34.18 | $34.67 | $33.97 | $34.62 | $34.28 | 785,587 |
| 2022-09-06 | $35.54 | $35.85 | $34.59 | $34.62 | $34.28 | 857,481 |
| 2022-09-02 | $35.76 | $35.94 | $35.21 | $35.39 | $35.39 | 987,644 |
| 2022-09-01 | $34.95 | $35.38 | $34.41 | $35.23 | $35.23 | 1,080,135 |
| 2022-08-31 | $35.51 | $35.75 | $35.03 | $35.32 | $35.32 | 1,198,893 |
| 2022-08-30 | $37.05 | $37.11 | $35.81 | $36.02 | $36.02 | 1,080,095 |
| 2022-08-29 | $36.86 | $37.62 | $36.83 | $37.34 | $37.34 | 779,669 |
| 2022-08-26 | $38.10 | $38.10 | $36.99 | $37.02 | $37.02 | 741,887 |
| 2022-08-25 | $38.11 | $38.15 | $37.81 | $37.98 | $37.98 | 446,458 |
| 2022-08-24 | $37.63 | $38.06 | $37.46 | $37.96 | $37.96 | 660,700 |
| 2022-08-23 | $37.23 | $37.92 | $37.23 | $37.80 | $37.64 | 657,911 |
| 2022-08-22 | $37.28 | $37.34 | $36.83 | $37.02 | $36.86 | 498,685 |
| 2022-08-19 | $37.49 | $37.60 | $37.18 | $37.41 | $37.25 | 409,549 |
| 2022-08-18 | $37.52 | $38.08 | $37.49 | $37.68 | $37.52 | 820,896 |
| 2022-08-17 | $37.08 | $37.35 | $36.83 | $37.22 | $37.06 | 677,359 |
| 2022-08-16 | $37.31 | $37.65 | $37.09 | $37.32 | $37.16 | 569,242 |
| 2022-08-15 | $36.63 | $37.16 | $36.30 | $37.12 | $36.96 | 682,528 |
| 2022-08-12 | $37.55 | $37.72 | $37.23 | $37.58 | $37.42 | 674,318 |
| 2022-08-11 | $37.66 | $38.10 | $37.51 | $37.59 | $37.43 | 794,094 |
| 2022-08-10 | $36.57 | $37.26 | $36.41 | $37.10 | $36.94 | 653,349 |
| 2022-08-09 | $36.27 | $36.64 | $36.08 | $36.38 | $36.23 | 674,579 |
| 2022-08-08 | $35.64 | $36.40 | $35.61 | $36.10 | $35.95 | 870,348 |
| 2022-08-05 | $35.86 | $35.98 | $35.15 | $35.38 | $35.23 | 1,023,227 |
| 2022-08-04 | $37.22 | $37.31 | $36.37 | $36.40 | $36.25 | 910,352 |
| 2022-08-03 | $37.61 | $37.73 | $36.76 | $37.24 | $37.08 | 755,778 |
| 2022-08-02 | $37.51 | $37.84 | $37.42 | $37.44 | $37.28 | 678,350 |
| 2022-08-01 | $37.74 | $37.95 | $37.23 | $37.64 | $37.48 | 581,086 |
| 2022-07-29 | $37.32 | $38.29 | $37.29 | $38.18 | $38.02 | 889,256 |
| 2022-07-28 | $37.25 | $37.37 | $36.59 | $37.11 | $36.95 | 772,258 |
| 2022-07-27 | $36.97 | $37.28 | $36.70 | $37.16 | $37.00 | 805,099 |
| 2022-07-26 | $37.26 | $37.43 | $36.68 | $36.84 | $36.68 | 526,936 |
| 2022-07-25 | $36.33 | $37.09 | $36.19 | $37.03 | $36.87 | 638,210 |
| 2022-07-22 | $36.25 | $36.59 | $35.80 | $35.87 | $35.72 | 623,904 |
| 2022-07-21 | $36.03 | $36.48 | $35.68 | $36.48 | $36.16 | 758,851 |
| 2022-07-20 | $36.40 | $36.55 | $35.92 | $36.52 | $36.20 | 607,676 |
| 2022-07-19 | $36.11 | $36.70 | $36.06 | $36.53 | $36.21 | 812,901 |
| 2022-07-18 | $35.60 | $36.33 | $35.45 | $35.99 | $35.67 | 873,018 |
| 2022-07-15 | $35.25 | $35.46 | $34.80 | $34.95 | $34.64 | 715,602 |
| 2022-07-14 | $34.36 | $34.73 | $33.70 | $34.69 | $34.39 | 987,994 |
| 2022-07-13 | $34.69 | $35.65 | $34.69 | $35.29 | $34.98 | 879,764 |
| 2022-07-12 | $34.83 | $35.27 | $34.54 | $35.18 | $34.87 | 1,143,370 |
| 2022-07-11 | $35.37 | $35.55 | $34.73 | $35.42 | $35.11 | 754,961 |
| 2022-07-08 | $35.54 | $35.90 | $35.15 | $35.71 | $35.40 | 1,129,569 |
| 2022-07-07 | $34.31 | $35.60 | $34.31 | $35.38 | $35.07 | 1,429,871 |
| 2022-07-06 | $34.17 | $34.53 | $33.02 | $33.79 | $33.49 | 1,133,974 |
| 2022-07-05 | $34.93 | $35.05 | $33.35 | $34.32 | $34.02 | 1,581,278 |
| 2022-07-01 | $35.37 | $35.63 | $34.54 | $35.51 | $35.20 | 651,071 |
| 2022-06-30 | $34.91 | $35.36 | $34.47 | $35.35 | $35.04 | 989,386 |
| 2022-06-29 | $36.12 | $36.33 | $35.40 | $35.46 | $35.15 | 905,072 |
| 2022-06-28 | $35.90 | $36.51 | $35.75 | $35.90 | $35.59 | 1,233,450 |
| 2022-06-27 | $34.68 | $35.49 | $34.56 | $35.20 | $34.89 | 1,123,945 |
| 2022-06-24 | $33.70 | $34.49 | $33.51 | $34.32 | $34.02 | 1,121,881 |
| 2022-06-23 | $34.65 | $34.73 | $32.86 | $33.23 | $32.94 | 1,646,967 |
| 2022-06-22 | $34.82 | $35.17 | $34.44 | $34.73 | $34.26 | 1,223,942 |
| 2022-06-21 | $35.41 | $36.20 | $35.30 | $35.71 | $35.23 | 1,051,105 |
| 2022-06-17 | $35.86 | $36.11 | $34.11 | $34.79 | $34.32 | 2,116,953 |
| 2022-06-16 | $36.89 | $37.05 | $35.90 | $36.15 | $35.66 | 1,578,717 |
| 2022-06-15 | $38.49 | $38.49 | $36.87 | $37.75 | $37.24 | 2,036,779 |
| 2022-06-14 | $39.14 | $39.36 | $38.05 | $38.44 | $37.92 | 1,638,440 |
| 2022-06-13 | $39.42 | $39.56 | $38.48 | $39.00 | $38.47 | 1,766,370 |
| 2022-06-10 | $40.65 | $40.90 | $39.95 | $40.36 | $39.81 | 1,024,610 |
| 2022-06-09 | $42.06 | $42.09 | $41.26 | $41.27 | $40.71 | 783,748 |
| 2022-06-08 | $42.30 | $42.74 | $41.77 | $42.16 | $41.59 | 1,149,112 |
| 2022-06-07 | $41.33 | $42.41 | $41.33 | $42.37 | $41.80 | 661,947 |
| 2022-06-06 | $41.57 | $41.66 | $41.27 | $41.45 | $40.89 | 674,725 |
| 2022-06-03 | $41.73 | $41.84 | $41.34 | $41.47 | $40.91 | 559,922 |
| 2022-06-02 | $40.90 | $41.88 | $40.78 | $41.68 | $41.11 | 1,062,120 |
| 2022-06-01 | $40.57 | $41.16 | $40.37 | $40.91 | $40.36 | 1,106,174 |
| 2022-05-31 | $40.53 | $40.72 | $39.94 | $40.24 | $39.69 | 1,492,765 |
| 2022-05-27 | $39.81 | $40.40 | $39.68 | $40.32 | $39.77 | 1,012,231 |
| 2022-05-26 | $39.59 | $39.97 | $39.40 | $39.77 | $39.23 | 908,293 |
| 2022-05-25 | $39.58 | $39.90 | $39.33 | $39.61 | $39.07 | 894,216 |
| 2022-05-24 | $39.36 | $39.49 | $38.55 | $39.36 | $38.83 | 1,707,412 |
| 2022-05-23 | $39.53 | $39.88 | $39.14 | $39.66 | $38.96 | 642,786 |
| 2022-05-20 | $39.46 | $39.71 | $38.76 | $39.29 | $38.60 | 834,232 |
| 2022-05-19 | $38.83 | $39.48 | $38.66 | $39.29 | $38.60 | 1,218,452 |
| 2022-05-18 | $39.72 | $39.82 | $39.08 | $39.26 | $38.57 | 968,151 |
| 2022-05-17 | $39.19 | $39.67 | $39.07 | $39.55 | $38.85 | 1,000,606 |
| 2022-05-16 | $38.33 | $39.26 | $38.26 | $38.93 | $38.24 | 1,161,681 |
| 2022-05-13 | $37.70 | $38.53 | $37.66 | $38.17 | $37.50 | 1,171,317 |
| 2022-05-12 | $37.17 | $37.33 | $36.63 | $37.21 | $36.55 | 1,218,656 |
| 2022-05-11 | $37.68 | $38.21 | $37.37 | $37.51 | $36.85 | 1,370,860 |
| 2022-05-10 | $38.07 | $38.21 | $36.57 | $37.23 | $36.57 | 1,423,055 |
| 2022-05-09 | $38.95 | $39.15 | $37.68 | $37.80 | $37.13 | 1,966,299 |
| 2022-05-06 | $38.65 | $39.43 | $38.00 | $39.38 | $38.68 | 1,062,780 |
| 2022-05-05 | $39.31 | $39.34 | $37.89 | $38.18 | $37.50 | 1,137,670 |
| 2022-05-04 | $38.55 | $39.31 | $38.28 | $39.08 | $38.39 | 1,197,603 |
| 2022-05-03 | $37.64 | $38.39 | $37.59 | $38.06 | $37.39 | 1,038,468 |
| 2022-05-02 | $37.50 | $37.72 | $36.99 | $37.59 | $36.93 | 957,910 |
| 2022-04-29 | $38.31 | $39.02 | $37.61 | $37.85 | $37.18 | 1,360,682 |
| 2022-04-28 | $37.64 | $38.70 | $37.51 | $38.52 | $37.84 | 924,803 |
| 2022-04-27 | $37.34 | $37.68 | $36.94 | $37.56 | $36.90 | 1,041,098 |
| 2022-04-26 | $37.67 | $37.94 | $37.26 | $37.39 | $36.73 | 965,324 |
| 2022-04-25 | $37.76 | $37.96 | $36.66 | $37.68 | $37.01 | 1,449,618 |
| 2022-04-22 | $39.15 | $39.36 | $38.23 | $38.52 | $37.84 | 1,084,184 |
| 2022-04-21 | $41.02 | $41.21 | $39.70 | $39.83 | $38.96 | 960,763 |
| 2022-04-20 | $39.98 | $40.98 | $39.85 | $40.84 | $39.94 | 1,188,523 |
| 2022-04-19 | $39.45 | $39.84 | $39.27 | $39.83 | $38.96 | 652,893 |
| 2022-04-18 | $39.76 | $39.95 | $39.34 | $39.56 | $38.69 | 913,391 |
| 2022-04-14 | $39.72 | $40.08 | $39.56 | $39.72 | $38.85 | 887,291 |
| 2022-04-13 | $39.15 | $39.75 | $39.09 | $39.70 | $38.83 | 1,033,167 |
| 2022-04-12 | $39.18 | $39.31 | $38.77 | $39.00 | $38.15 | 1,212,131 |
| 2022-04-11 | $38.70 | $39.10 | $38.51 | $38.79 | $37.94 | 967,243 |
| 2022-04-08 | $38.34 | $38.88 | $38.34 | $38.74 | $37.89 | 781,286 |
| 2022-04-07 | $38.28 | $38.47 | $37.82 | $38.31 | $37.47 | 814,083 |
| 2022-04-06 | $38.03 | $38.36 | $37.70 | $38.14 | $37.30 | 988,823 |
| 2022-04-05 | $38.45 | $38.81 | $37.77 | $37.87 | $37.04 | 641,678 |
| 2022-04-04 | $38.18 | $38.39 | $37.97 | $38.18 | $37.34 | 853,880 |
| 2022-04-01 | $37.64 | $38.19 | $37.63 | $38.04 | $37.21 | 712,739 |
| 2022-03-31 | $37.75 | $38.12 | $37.56 | $37.60 | $36.78 | 693,117 |
| 2022-03-30 | $37.62 | $37.94 | $37.57 | $37.89 | $37.06 | 1,010,437 |
| 2022-03-29 | $37.24 | $37.51 | $36.81 | $37.35 | $36.53 | 1,084,009 |
| 2022-03-28 | $37.41 | $37.56 | $37.10 | $37.52 | $36.70 | 986,849 |
| 2022-03-25 | $37.56 | $38.19 | $37.53 | $38.05 | $37.22 | 1,306,191 |
| 2022-03-24 | $37.50 | $37.86 | $37.37 | $37.55 | $36.73 | 817,569 |
| 2022-03-23 | $37.43 | $37.96 | $37.28 | $37.57 | $36.58 | 1,047,186 |
| 2022-03-22 | $37.12 | $37.35 | $36.81 | $37.16 | $36.18 | 1,337,169 |
| 2022-03-21 | $36.96 | $37.47 | $36.89 | $37.05 | $36.08 | 1,424,164 |
| 2022-03-18 | $36.00 | $36.80 | $36.00 | $36.56 | $35.60 | 2,548,858 |
| 2022-03-17 | $36.40 | $36.76 | $36.10 | $36.21 | $35.26 | 1,300,069 |
| 2022-03-16 | $35.67 | $36.00 | $35.43 | $35.90 | $34.96 | 1,280,522 |
| 2022-03-15 | $34.77 | $35.62 | $34.57 | $35.57 | $34.64 | 1,496,019 |
| 2022-03-14 | $36.32 | $36.53 | $35.28 | $35.60 | $34.67 | 1,901,886 |
| 2022-03-11 | $36.70 | $37.09 | $36.54 | $36.74 | $35.78 | 979,477 |
| 2022-03-10 | $36.27 | $37.12 | $36.27 | $36.81 | $35.84 | 1,613,310 |
| 2022-03-09 | $36.07 | $36.68 | $35.68 | $36.16 | $35.21 | 2,007,438 |
| 2022-03-08 | $36.91 | $37.34 | $36.50 | $36.59 | $35.63 | 2,540,963 |
| 2022-03-07 | $36.44 | $37.06 | $36.29 | $36.73 | $35.77 | 1,539,388 |
| 2022-03-04 | $35.76 | $36.43 | $35.56 | $36.29 | $35.34 | 1,251,202 |
| 2022-03-03 | $35.79 | $36.32 | $35.77 | $35.93 | $34.99 | 1,301,023 |
| 2022-03-02 | $35.19 | $36.09 | $35.05 | $35.85 | $34.91 | 1,914,890 |
| 2022-03-01 | $34.32 | $35.37 | $34.18 | $34.56 | $33.65 | 1,793,114 |
| 2022-02-28 | $33.34 | $33.99 | $33.26 | $33.96 | $33.07 | 1,982,392 |
| 2022-02-25 | $32.45 | $33.74 | $32.45 | $33.39 | $32.51 | 2,175,304 |
| 2022-02-24 | $32.37 | $32.78 | $32.18 | $32.67 | $31.81 | 2,015,329 |
| 2022-02-23 | $32.72 | $33.03 | $32.60 | $32.85 | $31.83 | 1,148,404 |
| 2022-02-22 | $33.37 | $33.59 | $32.07 | $32.47 | $31.46 | 1,625,277 |
| 2022-02-18 | $33.21 | $33.38 | $32.97 | $33.10 | $32.07 | 2,372,274 |
| 2022-02-17 | $33.61 | $33.75 | $33.24 | $33.29 | $32.25 | 1,180,455 |
| 2022-02-16 | $33.44 | $33.86 | $33.42 | $33.59 | $32.54 | 1,182,923 |
| 2022-02-15 | $32.82 | $33.35 | $32.71 | $33.26 | $32.22 | 946,259 |
| 2022-02-14 | $33.11 | $33.32 | $32.77 | $33.19 | $32.16 | 1,247,017 |
| 2022-02-11 | $32.94 | $33.51 | $32.85 | $33.02 | $31.99 | 1,191,186 |
| 2022-02-10 | $32.59 | $33.20 | $32.51 | $32.81 | $31.79 | 1,057,748 |
| 2022-02-09 | $32.23 | $32.72 | $32.23 | $32.72 | $31.70 | 714,075 |
| 2022-02-08 | $32.20 | $32.28 | $31.77 | $32.17 | $31.17 | 882,575 |
| 2022-02-07 | $32.14 | $32.48 | $32.11 | $32.32 | $31.31 | 794,500 |
| 2022-02-04 | $32.42 | $32.79 | $32.19 | $32.20 | $31.20 | 1,135,033 |
| 2022-02-03 | $32.47 | $32.68 | $32.14 | $32.51 | $31.50 | 1,482,112 |
| 2022-02-02 | $32.16 | $32.78 | $32.16 | $32.65 | $31.63 | 1,398,510 |
| 2022-02-01 | $31.75 | $32.30 | $31.66 | $32.17 | $31.17 | 2,338,398 |
| 2022-01-31 | $31.15 | $32.04 | $31.13 | $31.75 | $30.76 | 1,662,331 |
| 2022-01-28 | $30.93 | $31.27 | $30.83 | $31.15 | $30.18 | 926,327 |
| 2022-01-27 | $31.40 | $31.51 | $30.71 | $30.99 | $30.02 | 1,095,479 |
| 2022-01-26 | $31.19 | $31.74 | $30.82 | $31.04 | $30.07 | 1,367,600 |
| 2022-01-25 | $30.17 | $31.06 | $29.99 | $30.88 | $29.92 | 1,256,031 |
| 2022-01-24 | $30.40 | $30.58 | $29.54 | $30.44 | $29.49 | 1,923,413 |
| 2022-01-21 | $31.52 | $31.56 | $30.88 | $31.02 | $29.89 | 1,198,640 |
| 2022-01-20 | $32.00 | $32.33 | $31.75 | $31.76 | $30.60 | 1,079,688 |
| 2022-01-19 | $32.57 | $32.74 | $31.76 | $32.09 | $30.92 | 967,427 |
| 2022-01-18 | $32.56 | $32.86 | $32.23 | $32.46 | $31.28 | 965,460 |
| 2022-01-14 | $32.15 | $32.24 | $31.78 | $32.22 | $31.05 | 658,633 |
| 2022-01-13 | $32.43 | $32.48 | $32.09 | $32.13 | $30.96 | 550,773 |
| 2022-01-12 | $31.87 | $32.26 | $31.83 | $32.22 | $31.05 | 837,372 |
| 2022-01-11 | $31.19 | $31.73 | $31.04 | $31.63 | $30.48 | 1,043,235 |
| 2022-01-10 | $31.23 | $31.35 | $30.82 | $30.98 | $29.85 | 1,265,101 |
| 2022-01-07 | $30.96 | $31.47 | $30.73 | $31.29 | $30.15 | 1,055,553 |
| 2022-01-06 | $30.39 | $30.94 | $30.19 | $30.84 | $29.72 | 1,061,574 |
| 2022-01-05 | $30.56 | $30.80 | $30.13 | $30.15 | $29.05 | 975,952 |
| 2022-01-04 | $30.92 | $30.96 | $30.34 | $30.40 | $29.29 | 977,235 |
| 2022-01-03 | $30.42 | $30.86 | $30.37 | $30.83 | $29.71 | 438,300 |
| 2021-12-31 | $30.17 | $30.40 | $30.02 | $30.33 | $29.23 | 685,521 |
| 2021-12-30 | $30.12 | $30.31 | $30.00 | $30.07 | $28.97 | 597,851 |
| 2021-12-29 | $30.21 | $30.41 | $30.10 | $30.19 | $28.93 | 1,103,567 |
| 2021-12-28 | $30.71 | $30.87 | $30.46 | $30.53 | $29.26 | 395,392 |
| 2021-12-27 | $30.24 | $30.61 | $29.99 | $30.60 | $29.33 | 592,344 |
| 2021-12-23 | $30.05 | $30.31 | $29.98 | $30.11 | $28.86 | 888,129 |
| 2021-12-22 | $29.68 | $30.00 | $29.40 | $29.97 | $28.72 | 691,318 |
| 2021-12-21 | $29.70 | $29.91 | $29.52 | $29.71 | $28.47 | 939,812 |
| 2021-12-20 | $29.03 | $29.47 | $28.93 | $29.40 | $28.18 | 926,150 |
| 2021-12-17 | $29.13 | $29.75 | $28.90 | $29.48 | $28.25 | 926,518 |
| 2021-12-16 | $29.73 | $30.09 | $29.54 | $29.55 | $28.32 | 921,639 |
| 2021-12-15 | $29.10 | $29.61 | $28.94 | $29.54 | $28.31 | 773,723 |
| 2021-12-14 | $29.23 | $29.56 | $29.15 | $29.20 | $27.98 | 635,906 |
| 2021-12-13 | $29.31 | $29.59 | $29.22 | $29.39 | $28.17 | 914,048 |
| 2021-12-10 | $29.81 | $29.86 | $29.31 | $29.52 | $28.29 | 725,961 |
| 2021-12-09 | $29.94 | $30.00 | $29.57 | $29.66 | $28.42 | 730,423 |
| 2021-12-08 | $30.48 | $30.70 | $30.10 | $30.21 | $28.95 | 849,048 |
| 2021-12-07 | $29.94 | $30.52 | $29.92 | $30.37 | $29.10 | 820,339 |
| 2021-12-06 | $29.56 | $29.92 | $29.27 | $29.66 | $28.42 | 811,837 |
| 2021-12-03 | $30.00 | $30.17 | $29.21 | $29.34 | $28.12 | 875,942 |
| 2021-12-02 | $29.18 | $29.97 | $28.89 | $29.77 | $28.53 | 1,010,547 |
| 2021-12-01 | $30.15 | $30.36 | $29.14 | $29.16 | $27.95 | 1,028,309 |
| 2021-11-30 | $29.80 | $29.86 | $29.17 | $29.65 | $28.41 | 1,406,038 |
| 2021-11-29 | $30.61 | $30.77 | $29.85 | $30.23 | $28.97 | 1,287,988 |
| 2021-11-26 | $30.19 | $30.66 | $29.53 | $30.46 | $29.19 | 1,264,967 |
| 2021-11-24 | $31.22 | $31.58 | $30.98 | $31.23 | $29.93 | 1,165,384 |
| 2021-11-23 | $31.58 | $31.74 | $31.00 | $31.27 | $29.97 | 1,552,051 |
| 2021-11-22 | $32.57 | $32.58 | $31.87 | $31.89 | $30.40 | 1,388,624 |
| 2021-11-19 | $32.97 | $33.00 | $32.40 | $32.90 | $31.36 | 1,164,429 |
| 2021-11-18 | $33.16 | $33.39 | $32.85 | $33.29 | $31.74 | 835,848 |
| 2021-11-17 | $32.99 | $33.40 | $32.85 | $33.07 | $31.53 | 724,113 |
| 2021-11-16 | $33.50 | $33.55 | $32.87 | $33.10 | $31.55 | 856,042 |
| 2021-11-15 | $33.20 | $33.58 | $32.73 | $33.45 | $31.89 | 6,191,814 |
| 2021-11-12 | $33.01 | $33.23 | $32.82 | $33.07 | $31.53 | 650,262 |
| 2021-11-11 | $33.37 | $33.54 | $32.89 | $33.06 | $31.52 | 815,576 |
| 2021-11-10 | $34.24 | $34.60 | $33.38 | $33.41 | $31.85 | 1,018,744 |
| 2021-11-09 | $34.34 | $34.55 | $33.99 | $34.46 | $32.85 | 747,470 |
| 2021-11-08 | $33.89 | $34.43 | $33.68 | $34.40 | $32.79 | 1,469,298 |
| 2021-11-05 | $32.90 | $33.84 | $32.77 | $33.81 | $32.23 | 1,250,375 |
| 2021-11-04 | $32.96 | $33.11 | $32.38 | $32.60 | $31.08 | 987,836 |
| 2021-11-03 | $33.01 | $33.23 | $32.73 | $32.82 | $31.29 | 565,472 |
| 2021-11-02 | $33.43 | $33.55 | $33.21 | $33.31 | $31.75 | 508,651 |
| 2021-11-01 | $33.30 | $33.65 | $33.21 | $33.55 | $31.98 | 551,731 |
| 2021-10-29 | $33.35 | $33.40 | $32.83 | $33.09 | $31.55 | 850,646 |
| 2021-10-28 | $33.19 | $33.58 | $33.12 | $33.48 | $31.92 | 821,632 |
| 2021-10-27 | $33.33 | $33.62 | $33.19 | $33.19 | $31.64 | 650,646 |
| 2021-10-26 | $33.92 | $34.17 | $33.56 | $33.58 | $32.01 | 516,403 |
| 2021-10-25 | $33.77 | $33.98 | $33.29 | $33.82 | $32.24 | 754,627 |
| 2021-10-22 | $33.83 | $33.90 | $33.44 | $33.64 | $32.07 | 864,871 |
| 2021-10-21 | $34.24 | $34.40 | $33.83 | $33.83 | $32.09 | 922,171 |
| 2021-10-20 | $33.93 | $34.39 | $33.76 | $34.35 | $32.58 | 625,251 |
| 2021-10-19 | $34.21 | $34.35 | $33.95 | $33.98 | $32.23 | 580,166 |
| 2021-10-18 | $34.51 | $34.64 | $33.86 | $34.02 | $32.27 | 850,691 |
| 2021-10-15 | $34.46 | $34.73 | $34.34 | $34.40 | $32.63 | 587,571 |
| 2021-10-14 | $34.00 | $34.38 | $33.93 | $34.27 | $32.51 | 744,506 |
| 2021-10-13 | $33.11 | $33.67 | $32.90 | $33.67 | $31.94 | 776,600 |
| 2021-10-12 | $32.91 | $33.31 | $32.91 | $33.14 | $31.43 | 742,369 |
| 2021-10-11 | $33.33 | $33.35 | $32.91 | $32.99 | $31.29 | 496,124 |
| 2021-10-08 | $32.42 | $33.11 | $32.42 | $32.90 | $31.21 | 809,800 |
| 2021-10-07 | $31.73 | $32.28 | $31.72 | $32.19 | $30.53 | 556,527 |
| 2021-10-06 | $31.67 | $31.78 | $31.36 | $31.73 | $30.10 | 620,084 |
| 2021-10-05 | $32.58 | $32.69 | $31.70 | $31.93 | $30.29 | 998,515 |
| 2021-10-04 | $32.25 | $32.87 | $32.17 | $32.29 | $30.63 | 1,305,069 |
| 2021-10-01 | $31.70 | $32.18 | $31.55 | $32.01 | $30.36 | 825,870 |
| 2021-09-30 | $31.27 | $31.82 | $31.15 | $31.69 | $30.06 | 1,078,445 |
| 2021-09-29 | $31.62 | $31.70 | $31.13 | $31.18 | $29.57 | 854,783 |
| 2021-09-28 | $32.06 | $32.09 | $31.50 | $31.66 | $30.03 | 1,189,078 |
| 2021-09-27 | $31.54 | $32.09 | $31.54 | $31.94 | $30.30 | 1,169,493 |
| 2021-09-24 | $31.21 | $31.50 | $31.16 | $31.44 | $29.82 | 999,060 |
| 2021-09-23 | $31.36 | $31.73 | $31.36 | $31.44 | $29.82 | 688,986 |
| 2021-09-22 | $31.50 | $31.77 | $31.33 | $31.41 | $29.64 | 910,245 |
| 2021-09-21 | $30.99 | $31.34 | $30.91 | $31.04 | $29.29 | 814,940 |
| 2021-09-20 | $30.80 | $30.98 | $30.46 | $30.77 | $29.03 | 948,479 |
| 2021-09-17 | $31.64 | $31.87 | $31.29 | $31.41 | $29.64 | 852,841 |
| 2021-09-16 | $31.95 | $31.95 | $31.53 | $31.83 | $30.03 | 637,122 |
| 2021-09-15 | $31.40 | $32.00 | $31.40 | $31.95 | $30.15 | 862,042 |
| 2021-09-14 | $31.57 | $31.58 | $31.10 | $31.19 | $29.43 | 690,739 |
| 2021-09-13 | $30.99 | $31.52 | $30.96 | $31.22 | $29.46 | 758,388 |
| 2021-09-10 | $31.09 | $31.09 | $30.65 | $30.66 | $28.93 | 573,322 |
| 2021-09-09 | $30.98 | $31.05 | $30.69 | $30.77 | $29.03 | 1,195,855 |
| 2021-09-08 | $31.00 | $31.50 | $31.00 | $31.06 | $29.31 | 1,103,949 |
| 2021-09-07 | $30.85 | $31.23 | $30.83 | $30.84 | $29.10 | 589,771 |
| 2021-09-03 | $31.24 | $31.36 | $30.95 | $31.12 | $29.36 | 610,414 |
| 2021-09-02 | $30.79 | $31.21 | $30.74 | $31.20 | $29.44 | 791,334 |
| 2021-09-01 | $30.41 | $30.79 | $30.33 | $30.53 | $28.81 | 715,981 |
| 2021-08-31 | $30.91 | $31.00 | $30.43 | $30.45 | $28.73 | 1,521,610 |
| 2021-08-30 | $31.15 | $31.27 | $30.97 | $31.01 | $29.26 | 663,021 |
| 2021-08-27 | $30.54 | $31.33 | $30.54 | $31.11 | $29.36 | 643,310 |
| 2021-08-26 | $31.00 | $31.01 | $30.42 | $30.45 | $28.73 | 1,043,786 |
| 2021-08-25 | $31.13 | $31.32 | $30.90 | $31.06 | $29.31 | 665,502 |
| 2021-08-24 | $30.91 | $31.27 | $30.77 | $31.08 | $29.33 | 561,476 |
| 2021-08-23 | $30.49 | $30.89 | $30.41 | $30.88 | $28.98 | 987,483 |
| 2021-08-20 | $29.85 | $30.14 | $29.71 | $30.00 | $28.16 | 678,660 |
| 2021-08-19 | $30.34 | $30.41 | $29.63 | $30.03 | $28.19 | 1,544,472 |
| 2021-08-18 | $31.65 | $31.70 | $30.77 | $30.78 | $28.89 | 1,027,105 |
| 2021-08-17 | $31.92 | $32.06 | $31.38 | $31.65 | $29.71 | 812,704 |
| 2021-08-16 | $32.19 | $32.25 | $31.87 | $32.03 | $30.06 | 1,217,024 |
| 2021-08-13 | $32.36 | $32.64 | $32.20 | $32.34 | $30.35 | 427,452 |
| 2021-08-12 | $32.46 | $32.58 | $32.10 | $32.36 | $30.37 | 540,243 |
| 2021-08-11 | $32.34 | $32.62 | $32.21 | $32.46 | $30.47 | 682,801 |
| 2021-08-10 | $31.79 | $32.25 | $31.79 | $32.20 | $30.22 | 771,341 |
| 2021-08-09 | $31.91 | $31.95 | $31.57 | $31.68 | $29.73 | 991,980 |
| 2021-08-06 | $32.48 | $32.73 | $31.77 | $32.05 | $30.08 | 1,054,406 |
| 2021-08-05 | $32.84 | $33.00 | $32.52 | $32.56 | $30.56 | 664,615 |
| 2021-08-04 | $32.55 | $33.13 | $32.52 | $32.57 | $30.57 | 891,776 |
| 2021-08-03 | $32.48 | $32.90 | $31.98 | $32.87 | $30.85 | 1,071,381 |
| 2021-08-02 | $33.10 | $33.47 | $32.37 | $32.38 | $30.39 | 633,861 |
| 2021-07-30 | $33.26 | $33.51 | $32.81 | $33.05 | $31.02 | 695,225 |
| 2021-07-29 | $33.00 | $33.31 | $32.96 | $33.27 | $31.23 | 781,084 |
| 2021-07-28 | $32.55 | $32.78 | $32.29 | $32.74 | $30.73 | 923,511 |
| 2021-07-27 | $32.49 | $32.64 | $32.11 | $32.41 | $30.42 | 1,123,011 |
| 2021-07-26 | $31.71 | $32.97 | $31.70 | $32.73 | $30.72 | 1,774,391 |
| 2021-07-23 | $31.49 | $31.51 | $31.05 | $31.36 | $29.43 | 746,731 |
| 2021-07-22 | $31.58 | $31.60 | $31.16 | $31.39 | $29.46 | 735,517 |
| 2021-07-21 | $31.25 | $31.82 | $31.07 | $31.74 | $29.63 | 1,231,031 |
| 2021-07-20 | $30.44 | $30.97 | $30.06 | $30.88 | $28.83 | 998,303 |
| 2021-07-19 | $30.08 | $30.72 | $30.08 | $30.50 | $28.48 | 1,690,847 |
| 2021-07-16 | $31.27 | $31.39 | $30.67 | $30.76 | $28.72 | 675,913 |
| 2021-07-15 | $31.25 | $31.54 | $31.03 | $31.14 | $29.07 | 770,613 |
| 2021-07-14 | $32.28 | $32.28 | $31.39 | $31.48 | $29.39 | 706,241 |
| 2021-07-13 | $32.12 | $32.21 | $31.76 | $32.10 | $29.97 | 766,332 |
| 2021-07-12 | $31.87 | $32.30 | $31.60 | $32.23 | $30.09 | 746,330 |
| 2021-07-09 | $31.50 | $32.18 | $31.42 | $32.07 | $29.94 | 766,917 |
| 2021-07-08 | $30.93 | $31.44 | $30.61 | $31.13 | $29.06 | 722,323 |
| 2021-07-07 | $31.67 | $31.98 | $31.21 | $31.33 | $29.25 | 674,742 |
| 2021-07-06 | $32.21 | $32.21 | $31.34 | $31.74 | $29.63 | 716,829 |
| 2021-07-02 | $32.10 | $32.23 | $31.64 | $32.19 | $30.05 | 884,239 |
| 2021-07-01 | $32.15 | $32.31 | $31.95 | $32.10 | $29.97 | 500,694 |
| 2021-06-30 | $31.91 | $32.26 | $31.67 | $31.77 | $29.66 | 1,063,435 |
| 2021-06-29 | $32.07 | $32.19 | $31.80 | $31.88 | $29.76 | 640,845 |
| 2021-06-28 | $32.46 | $32.50 | $31.89 | $32.04 | $29.91 | 1,122,270 |
| 2021-06-25 | $32.73 | $32.89 | $32.41 | $32.62 | $30.45 | 683,453 |
| 2021-06-24 | $32.87 | $33.01 | $32.42 | $32.67 | $30.50 | 804,047 |
| 2021-06-23 | $33.31 | $33.41 | $32.97 | $33.01 | $30.66 | 1,754,744 |
| 2021-06-22 | $32.93 | $33.13 | $32.56 | $33.00 | $30.65 | 818,140 |
| 2021-06-21 | $32.70 | $33.17 | $32.50 | $33.00 | $30.65 | 872,503 |
| 2021-06-18 | $32.54 | $32.91 | $32.28 | $32.40 | $30.09 | 1,132,370 |
| 2021-06-17 | $33.78 | $33.88 | $32.53 | $32.93 | $30.58 | 1,205,184 |
| 2021-06-16 | $33.83 | $34.25 | $33.58 | $33.81 | $31.40 | 918,402 |
| 2021-06-15 | $33.50 | $34.07 | $33.42 | $33.82 | $31.41 | 1,153,987 |
| 2021-06-14 | $33.11 | $33.49 | $33.09 | $33.29 | $30.92 | 1,197,842 |
| 2021-06-11 | $33.17 | $33.17 | $32.85 | $32.98 | $30.63 | 572,385 |
| 2021-06-10 | $32.50 | $33.17 | $32.50 | $33.00 | $30.65 | 1,004,098 |
| 2021-06-09 | $32.76 | $32.76 | $32.30 | $32.33 | $30.03 | 1,414,755 |
| 2021-06-08 | $31.79 | $32.58 | $31.64 | $32.48 | $30.17 | 1,951,805 |
| 2021-06-07 | $31.89 | $32.12 | $31.62 | $31.79 | $29.53 | 1,003,145 |
| 2021-06-04 | $31.70 | $31.92 | $31.40 | $31.83 | $29.56 | 1,108,202 |
| 2021-06-03 | $31.49 | $31.64 | $31.05 | $31.53 | $29.28 | 1,402,571 |
| 2021-06-02 | $31.79 | $32.17 | $31.57 | $31.58 | $29.33 | 2,271,352 |
| 2021-06-01 | $31.18 | $31.84 | $30.81 | $31.33 | $29.10 | 3,420,734 |
| 2021-05-28 | $32.50 | $32.73 | $32.11 | $32.32 | $30.02 | 713,155 |
| 2021-05-27 | $32.34 | $32.70 | $32.28 | $32.43 | $30.12 | 1,041,303 |
| 2021-05-26 | $31.81 | $32.31 | $31.81 | $32.27 | $29.97 | 905,325 |
| 2021-05-25 | $32.28 | $32.29 | $31.78 | $31.81 | $29.54 | 942,261 |
| 2021-05-24 | $32.09 | $32.28 | $31.81 | $32.23 | $29.93 | 578,112 |
| 2021-05-21 | $32.35 | $32.45 | $32.02 | $32.18 | $29.86 | 687,923 |
| 2021-05-20 | $31.97 | $32.28 | $31.68 | $32.10 | $29.63 | 1,044,446 |
| 2021-05-19 | $32.21 | $32.25 | $31.69 | $31.98 | $29.52 | 1,041,218 |
| 2021-05-18 | $32.70 | $32.71 | $32.18 | $32.46 | $29.96 | 946,484 |
| 2021-05-17 | $31.93 | $32.50 | $31.80 | $32.48 | $29.98 | 808,282 |
| 2021-05-14 | $31.73 | $32.13 | $31.68 | $31.86 | $29.41 | 967,408 |
| 2021-05-13 | $31.28 | $31.61 | $30.87 | $31.32 | $28.91 | 1,035,273 |
| 2021-05-12 | $31.78 | $32.24 | $31.43 | $31.58 | $29.15 | 1,038,702 |
| 2021-05-11 | $31.30 | $31.73 | $30.89 | $31.58 | $29.15 | 1,111,773 |
| 2021-05-10 | $31.64 | $32.38 | $31.48 | $31.53 | $29.10 | 1,341,751 |
| 2021-05-07 | $31.62 | $31.80 | $30.83 | $31.35 | $28.94 | 1,568,260 |
| 2021-05-06 | $31.96 | $32.25 | $31.49 | $32.23 | $29.75 | 836,018 |
| 2021-05-05 | $31.54 | $32.00 | $31.44 | $31.83 | $29.38 | 840,800 |
| 2021-05-04 | $31.17 | $31.53 | $31.00 | $31.30 | $28.89 | 782,593 |
| 2021-05-03 | $31.08 | $31.28 | $31.01 | $31.09 | $28.70 | 719,942 |
| 2021-04-30 | $30.89 | $31.19 | $30.71 | $30.86 | $28.49 | 732,986 |
| 2021-04-29 | $30.92 | $31.25 | $30.71 | $31.00 | $28.61 | 500,814 |
| 2021-04-28 | $30.22 | $30.78 | $30.06 | $30.66 | $28.30 | 1,113,848 |
| 2021-04-27 | $29.96 | $30.39 | $29.93 | $30.08 | $27.77 | 1,389,537 |
| 2021-04-26 | $29.61 | $29.98 | $29.61 | $29.95 | $27.65 | 983,619 |
| 2021-04-23 | $29.47 | $29.73 | $29.34 | $29.62 | $27.34 | 465,110 |
| 2021-04-22 | $29.78 | $29.81 | $29.33 | $29.45 | $27.18 | 815,498 |
| 2021-04-21 | $29.45 | $30.02 | $29.30 | $29.91 | $27.45 | 686,595 |
| 2021-04-20 | $29.58 | $29.79 | $29.25 | $29.47 | $27.05 | 1,028,533 |
| 2021-04-19 | $29.65 | $29.78 | $29.39 | $29.70 | $27.26 | 743,765 |
| 2021-04-16 | $29.80 | $29.80 | $29.34 | $29.50 | $27.08 | 801,023 |
| 2021-04-15 | $29.81 | $29.83 | $29.35 | $29.64 | $27.20 | 909,841 |
| 2021-04-14 | $29.30 | $29.91 | $29.17 | $29.62 | $27.19 | 976,264 |
| 2021-04-13 | $29.09 | $29.22 | $29.03 | $29.09 | $26.70 | 785,771 |
| 2021-04-12 | $29.28 | $29.32 | $29.02 | $29.08 | $26.69 | 722,853 |
| 2021-04-09 | $29.31 | $29.45 | $29.11 | $29.18 | $26.78 | 566,211 |
| 2021-04-08 | $29.26 | $29.32 | $28.81 | $29.29 | $26.88 | 732,657 |
| 2021-04-07 | $29.48 | $29.67 | $29.17 | $29.23 | $26.83 | 948,308 |
| 2021-04-06 | $29.36 | $29.60 | $29.25 | $29.43 | $27.01 | 798,485 |
| 2021-04-05 | $29.19 | $29.32 | $28.91 | $29.28 | $26.87 | 782,290 |
| 2021-04-01 | $28.99 | $29.23 | $28.61 | $29.23 | $26.83 | 1,030,602 |
| 2021-03-31 | $28.57 | $28.99 | $28.48 | $28.84 | $26.47 | 984,357 |
| 2021-03-30 | $28.50 | $28.61 | $28.18 | $28.54 | $26.19 | 909,378 |
| 2021-03-29 | $28.87 | $28.87 | $28.36 | $28.68 | $26.32 | 1,487,318 |
| 2021-03-26 | $28.46 | $28.87 | $28.31 | $28.87 | $26.50 | 1,580,765 |
| 2021-03-25 | $28.26 | $28.35 | $27.63 | $28.16 | $25.85 | 1,863,929 |
| 2021-03-24 | $28.50 | $28.99 | $28.45 | $28.51 | $26.17 | 1,452,528 |
| 2021-03-23 | $29.17 | $29.20 | $28.28 | $28.44 | $25.95 | 1,665,203 |
| 2021-03-22 | $29.99 | $29.99 | $29.37 | $29.45 | $26.87 | 1,165,846 |
| 2021-03-19 | $29.40 | $29.94 | $29.24 | $29.83 | $27.22 | 1,322,304 |
| 2021-03-18 | $29.95 | $30.06 | $29.18 | $29.33 | $26.76 | 1,479,679 |
| 2021-03-17 | $29.56 | $30.35 | $29.55 | $30.13 | $27.49 | 1,104,260 |
| 2021-03-16 | $30.54 | $30.56 | $29.70 | $29.85 | $27.24 | 1,174,256 |
| 2021-03-15 | $30.71 | $30.78 | $30.18 | $30.74 | $28.05 | 1,954,975 |
| 2021-03-12 | $30.52 | $30.95 | $30.50 | $30.68 | $27.99 | 2,930,624 |
| 2021-03-11 | $29.85 | $30.51 | $29.84 | $30.47 | $27.80 | 1,426,502 |
| 2021-03-10 | $28.60 | $29.79 | $28.54 | $29.62 | $27.03 | 1,433,193 |
| 2021-03-09 | $29.18 | $29.24 | $28.47 | $28.47 | $25.98 | 1,491,294 |
| 2021-03-08 | $28.78 | $29.22 | $28.47 | $28.98 | $26.44 | 1,792,043 |
| 2021-03-05 | $27.96 | $28.67 | $27.94 | $28.60 | $26.10 | 2,291,350 |
| 2021-03-04 | $27.37 | $28.11 | $27.04 | $27.56 | $25.15 | 3,102,349 |
| 2021-03-03 | $26.14 | $27.39 | $26.10 | $27.07 | $24.70 | 1,736,762 |
| 2021-03-02 | $26.12 | $26.42 | $26.04 | $26.04 | $23.76 | 1,970,317 |
| 2021-03-01 | $25.96 | $26.70 | $25.92 | $26.08 | $23.80 | 3,259,706 |
| 2021-02-26 | $27.04 | $27.11 | $25.38 | $25.39 | $23.17 | 4,738,619 |
| 2021-02-25 | $28.35 | $28.35 | $27.27 | $27.49 | $25.08 | 3,261,217 |
| 2021-02-24 | $27.65 | $28.30 | $27.15 | $28.14 | $25.68 | 1,571,562 |
| 2021-02-23 | $27.72 | $27.78 | $26.59 | $27.73 | $25.15 | 1,675,953 |
| 2021-02-22 | $27.25 | $28.09 | $27.23 | $27.54 | $24.98 | 1,804,365 |
| 2021-02-19 | $27.44 | $27.56 | $27.19 | $27.23 | $24.70 | 1,237,414 |
| 2021-02-18 | $27.94 | $27.98 | $27.32 | $27.45 | $24.90 | 772,563 |
| 2021-02-17 | $27.91 | $27.99 | $27.33 | $27.92 | $25.33 | 890,163 |
| 2021-02-16 | $28.05 | $28.31 | $27.82 | $27.96 | $25.36 | 1,495,848 |
| 2021-02-12 | $27.53 | $27.84 | $27.42 | $27.75 | $25.17 | 1,439,986 |
| 2021-02-11 | $28.05 | $28.15 | $27.53 | $27.71 | $25.14 | 2,759,296 |
| 2021-02-10 | $27.86 | $28.09 | $27.60 | $27.91 | $25.32 | 859,378 |
| 2021-02-09 | $28.12 | $28.12 | $27.59 | $27.76 | $25.18 | 812,641 |
| 2021-02-08 | $28.00 | $28.29 | $27.84 | $28.26 | $25.63 | 789,851 |
| 2021-02-05 | $27.55 | $27.70 | $27.31 | $27.64 | $25.07 | 1,946,241 |
| 2021-02-04 | $27.00 | $27.23 | $26.61 | $27.21 | $24.68 | 902,325 |
| 2021-02-03 | $26.66 | $26.99 | $26.54 | $26.90 | $24.40 | 1,101,492 |
| 2021-02-02 | $26.71 | $26.83 | $26.32 | $26.46 | $24.00 | 982,391 |
| 2021-02-01 | $26.55 | $26.66 | $26.21 | $26.32 | $23.87 | 1,384,528 |
| 2021-01-29 | $26.32 | $26.56 | $25.97 | $26.30 | $23.86 | 1,561,012 |
| 2021-01-28 | $26.27 | $26.67 | $25.99 | $26.45 | $23.99 | 3,340,788 |
| 2021-01-27 | $26.89 | $27.13 | $26.30 | $26.37 | $23.92 | 1,150,345 |
| 2021-01-26 | $27.49 | $27.75 | $26.91 | $27.20 | $24.67 | 965,730 |
| 2021-01-25 | $27.71 | $27.71 | $27.06 | $27.38 | $24.84 | 994,327 |
| 2021-01-22 | $27.59 | $27.99 | $27.38 | $27.77 | $25.19 | 1,037,140 |
| 2021-01-21 | $28.61 | $28.68 | $28.02 | $28.32 | $25.54 | 1,488,845 |
| 2021-01-20 | $28.50 | $28.82 | $28.34 | $28.56 | $25.75 | 1,157,756 |
| 2021-01-19 | $27.50 | $28.44 | $27.24 | $28.31 | $25.53 | 1,228,923 |
| 2021-01-15 | $27.59 | $27.63 | $26.95 | $27.38 | $24.69 | 1,175,708 |
| 2021-01-14 | $26.88 | $27.93 | $26.88 | $27.89 | $25.15 | 939,337 |
| 2021-01-13 | $26.98 | $27.03 | $26.73 | $26.83 | $24.19 | 699,457 |
| 2021-01-12 | $26.74 | $27.01 | $26.50 | $26.91 | $24.26 | 800,924 |
| 2021-01-11 | $26.20 | $26.62 | $25.81 | $26.45 | $23.85 | 932,152 |
| 2021-01-08 | $27.21 | $27.26 | $26.30 | $26.62 | $24.00 | 1,207,038 |
| 2021-01-07 | $26.41 | $27.16 | $25.92 | $26.99 | $24.34 | 1,143,011 |
| 2021-01-06 | $25.87 | $26.20 | $25.24 | $26.18 | $23.61 | 1,621,536 |
| 2021-01-05 | $24.04 | $25.77 | $24.00 | $25.37 | $22.88 | 1,475,883 |
| 2021-01-04 | $24.17 | $24.57 | $23.85 | $23.94 | $21.59 | 1,056,125 |
| 2020-12-31 | $23.66 | $23.99 | $23.63 | $23.66 | $21.33 | 648,508 |
| 2020-12-30 | $23.86 | $24.06 | $23.48 | $23.64 | $21.32 | 782,360 |
| 2020-12-29 | $24.12 | $24.31 | $23.82 | $23.87 | $21.38 | 851,022 |
| 2020-12-28 | $24.21 | $24.36 | $23.78 | $23.89 | $21.39 | 770,780 |
| 2020-12-24 | $24.30 | $24.30 | $23.89 | $24.07 | $21.55 | 398,146 |
| 2020-12-23 | $24.21 | $24.57 | $24.07 | $24.18 | $21.65 | 1,137,033 |
| 2020-12-22 | $24.50 | $24.51 | $23.85 | $23.94 | $21.44 | 922,772 |
| 2020-12-21 | $24.31 | $24.64 | $23.83 | $24.57 | $22.00 | 1,170,638 |
| 2020-12-18 | $25.38 | $25.62 | $24.95 | $25.08 | $22.46 | 1,119,270 |
| 2020-12-17 | $26.15 | $26.15 | $25.25 | $25.43 | $22.77 | 1,238,476 |
| 2020-12-16 | $26.46 | $26.46 | $25.86 | $25.90 | $23.19 | 957,817 |
| 2020-12-15 | $26.27 | $26.65 | $26.08 | $26.46 | $23.69 | 1,324,768 |
| 2020-12-14 | $27.31 | $27.34 | $26.20 | $26.30 | $23.55 | 1,026,829 |
| 2020-12-11 | $27.08 | $27.21 | $26.73 | $27.10 | $24.27 | 686,884 |
| 2020-12-10 | $26.68 | $27.39 | $26.60 | $27.17 | $24.33 | 1,016,926 |
| 2020-12-09 | $26.89 | $27.20 | $26.33 | $26.72 | $23.93 | 956,264 |
| 2020-12-08 | $26.19 | $26.85 | $26.15 | $26.71 | $23.92 | 730,952 |
| 2020-12-07 | $26.46 | $26.67 | $25.80 | $26.42 | $23.66 | 1,068,438 |
| 2020-12-04 | $26.19 | $26.74 | $26.12 | $26.60 | $23.82 | 1,109,970 |
| 2020-12-03 | $25.66 | $26.07 | $25.56 | $25.80 | $23.10 | 1,450,226 |
| 2020-12-02 | $25.25 | $25.71 | $25.17 | $25.64 | $22.96 | 1,395,370 |
| 2020-12-01 | $25.92 | $26.12 | $25.17 | $25.31 | $22.66 | 977,471 |
| 2020-11-30 | $25.90 | $26.13 | $25.34 | $25.49 | $22.83 | 1,700,261 |
| 2020-11-27 | $26.13 | $26.38 | $26.04 | $26.12 | $23.39 | 415,665 |
| 2020-11-25 | $26.30 | $26.51 | $25.99 | $26.25 | $23.51 | 1,477,952 |
| 2020-11-24 | $25.78 | $26.60 | $25.66 | $26.50 | $23.73 | 1,863,372 |
| 2020-11-23 | $24.59 | $25.50 | $24.59 | $25.45 | $22.65 | 1,082,544 |
| 2020-11-20 | $24.03 | $24.44 | $23.90 | $24.27 | $21.60 | 1,126,653 |
| 2020-11-19 | $23.45 | $24.12 | $23.28 | $24.10 | $21.45 | 1,284,868 |
| 2020-11-18 | $23.95 | $24.22 | $23.58 | $23.58 | $20.99 | 1,345,703 |
| 2020-11-17 | $23.29 | $23.85 | $23.01 | $23.84 | $21.22 | 1,157,235 |
| 2020-11-16 | $23.43 | $23.56 | $22.81 | $23.52 | $20.93 | 1,194,789 |
| 2020-11-13 | $23.00 | $23.10 | $22.52 | $22.57 | $20.09 | 1,416,675 |
| 2020-11-12 | $24.10 | $24.10 | $22.73 | $22.83 | $20.32 | 1,195,843 |
| 2020-11-11 | $23.84 | $24.31 | $23.55 | $23.97 | $21.33 | 1,402,635 |
| 2020-11-10 | $21.90 | $23.64 | $21.88 | $23.58 | $20.99 | 1,714,039 |
| 2020-11-09 | $21.97 | $22.72 | $21.20 | $21.80 | $19.40 | 1,770,612 |
| 2020-11-06 | $21.85 | $21.85 | $20.53 | $20.53 | $18.27 | 1,249,868 |
| 2020-11-05 | $21.53 | $22.20 | $21.53 | $21.88 | $19.47 | 1,233,823 |
| 2020-11-04 | $21.42 | $22.24 | $20.98 | $21.55 | $19.18 | 921,404 |
| 2020-11-03 | $21.36 | $21.55 | $21.18 | $21.34 | $18.99 | 920,137 |
| 2020-11-02 | $21.19 | $21.20 | $20.69 | $20.96 | $18.66 | 979,677 |
| 2020-10-30 | $20.68 | $20.94 | $20.45 | $20.93 | $18.63 | 885,342 |
| 2020-10-29 | $20.28 | $20.90 | $20.10 | $20.79 | $18.50 | 1,084,214 |
| 2020-10-28 | $20.68 | $20.74 | $20.21 | $20.45 | $18.20 | 1,195,446 |
| 2020-10-27 | $21.34 | $21.52 | $21.08 | $21.08 | $18.76 | 941,946 |
| 2020-10-26 | $21.44 | $21.59 | $21.08 | $21.41 | $19.06 | 1,126,020 |
| 2020-10-23 | $22.20 | $22.29 | $21.56 | $21.72 | $19.33 | 987,481 |
| 2020-10-22 | $21.55 | $22.06 | $21.43 | $21.99 | $19.57 | 867,485 |
| 2020-10-21 | $22.00 | $22.22 | $21.40 | $21.71 | $19.18 | 3,736,288 |
| 2020-10-20 | $21.66 | $22.21 | $21.66 | $22.10 | $19.53 | 1,761,040 |
| 2020-10-19 | $21.87 | $22.09 | $21.54 | $21.57 | $19.06 | 943,544 |
| 2020-10-16 | $22.08 | $22.08 | $21.65 | $21.70 | $19.18 | 713,067 |
| 2020-10-15 | $21.40 | $22.05 | $21.25 | $22.01 | $19.45 | 1,200,629 |
| 2020-10-14 | $22.10 | $22.54 | $21.77 | $21.78 | $19.25 | 1,144,303 |
| 2020-10-13 | $22.13 | $22.51 | $22.06 | $22.07 | $19.50 | 1,169,315 |
| 2020-10-12 | $22.12 | $22.30 | $22.00 | $22.06 | $19.49 | 635,095 |
| 2020-10-09 | $22.76 | $22.89 | $21.96 | $22.25 | $19.66 | 862,483 |
| 2020-10-08 | $21.60 | $22.60 | $21.51 | $22.60 | $19.97 | 985,984 |
| 2020-10-07 | $21.37 | $21.53 | $21.08 | $21.36 | $18.87 | 911,681 |
| 2020-10-06 | $22.23 | $22.34 | $21.08 | $21.28 | $18.80 | 954,912 |
| 2020-10-05 | $21.79 | $22.06 | $21.48 | $21.85 | $19.31 | 805,238 |
| 2020-10-02 | $20.91 | $21.63 | $20.77 | $21.44 | $18.95 | 1,082,937 |
| 2020-10-01 | $21.36 | $21.67 | $21.12 | $21.40 | $18.91 | 1,208,960 |
| 2020-09-30 | $21.59 | $21.88 | $21.17 | $21.23 | $18.76 | 1,372,441 |
| 2020-09-29 | $21.75 | $21.94 | $21.37 | $21.56 | $19.05 | 1,420,741 |
| 2020-09-28 | $22.16 | $22.23 | $21.65 | $21.78 | $19.25 | 1,121,617 |
| 2020-09-25 | $20.88 | $21.66 | $20.77 | $21.60 | $19.09 | 1,278,553 |
| 2020-09-24 | $20.94 | $21.36 | $20.55 | $21.09 | $18.64 | 1,663,931 |
| 2020-09-23 | $22.50 | $22.62 | $21.27 | $21.30 | $18.68 | 1,325,621 |
| 2020-09-22 | $22.43 | $22.85 | $22.24 | $22.55 | $19.78 | 980,627 |
| 2020-09-21 | $22.83 | $22.83 | $21.86 | $22.25 | $19.52 | 1,328,091 |
| 2020-09-18 | $23.84 | $23.90 | $23.00 | $23.05 | $20.22 | 1,587,825 |
| 2020-09-17 | $24.00 | $24.03 | $23.59 | $23.96 | $21.02 | 636,825 |
| 2020-09-16 | $24.11 | $24.49 | $23.98 | $24.13 | $21.16 | 947,246 |
| 2020-09-15 | $23.95 | $24.82 | $23.85 | $23.90 | $20.96 | 1,000,843 |
| 2020-09-14 | $23.93 | $24.02 | $23.68 | $23.77 | $20.85 | 984,046 |
| 2020-09-11 | $23.85 | $23.96 | $23.41 | $23.75 | $20.83 | 887,141 |
| 2020-09-10 | $24.39 | $24.62 | $23.68 | $23.72 | $20.81 | 1,027,665 |
| 2020-09-09 | $24.32 | $24.75 | $24.30 | $24.57 | $21.55 | 1,139,456 |
| 2020-09-08 | $24.16 | $24.39 | $23.77 | $24.03 | $21.08 | 971,475 |
| 2020-09-04 | $24.84 | $24.93 | $24.05 | $24.52 | $21.51 | 1,165,218 |
| 2020-09-03 | $25.12 | $25.38 | $24.52 | $24.72 | $21.68 | 830,281 |
| 2020-09-02 | $24.92 | $25.35 | $24.65 | $25.12 | $22.03 | 1,007,886 |
| 2020-09-01 | $24.75 | $25.16 | $24.48 | $24.90 | $21.84 | 881,685 |
| 2020-08-31 | $25.20 | $25.30 | $24.64 | $24.74 | $21.70 | 1,220,705 |
| 2020-08-28 | $25.28 | $25.58 | $24.94 | $25.28 | $22.17 | 1,059,113 |
| 2020-08-27 | $25.06 | $25.43 | $24.86 | $25.11 | $22.02 | 732,576 |
| 2020-08-26 | $25.80 | $25.83 | $24.94 | $24.99 | $21.92 | 874,885 |
| 2020-08-25 | $26.25 | $26.48 | $25.62 | $25.88 | $22.70 | 627,905 |
| 2020-08-24 | $26.40 | $26.51 | $25.96 | $26.11 | $22.90 | 703,975 |
| 2020-08-21 | $26.48 | $26.54 | $26.20 | $26.26 | $22.89 | 1,197,302 |
| 2020-08-20 | $26.65 | $26.88 | $26.36 | $26.53 | $23.13 | 681,424 |
| 2020-08-19 | $26.93 | $27.08 | $26.75 | $26.78 | $23.35 | 666,839 |
| 2020-08-18 | $26.76 | $27.02 | $26.66 | $26.81 | $23.37 | 749,221 |
| 2020-08-17 | $26.69 | $26.95 | $26.59 | $26.87 | $23.43 | 589,055 |
| 2020-08-14 | $26.47 | $26.80 | $26.31 | $26.60 | $23.19 | 598,849 |
| 2020-08-13 | $26.88 | $27.02 | $26.53 | $26.64 | $23.22 | 629,720 |
| 2020-08-12 | $27.06 | $27.14 | $26.72 | $26.97 | $23.51 | 1,003,217 |
| 2020-08-11 | $26.27 | $26.77 | $26.22 | $26.50 | $23.10 | 1,369,775 |
| 2020-08-10 | $25.30 | $25.87 | $25.15 | $25.83 | $22.52 | 1,115,433 |
| 2020-08-07 | $25.95 | $26.02 | $24.95 | $25.07 | $21.86 | 834,700 |
| 2020-08-06 | $25.51 | $26.10 | $25.30 | $25.94 | $22.61 | 632,772 |
| 2020-08-05 | $25.82 | $26.24 | $25.27 | $25.50 | $22.23 | 793,447 |
| 2020-08-04 | $24.38 | $25.59 | $24.38 | $25.45 | $22.19 | 845,188 |
| 2020-08-03 | $24.41 | $24.68 | $24.03 | $24.53 | $21.39 | 380,634 |
| 2020-07-31 | $24.43 | $24.52 | $23.98 | $24.34 | $21.22 | 811,523 |
| 2020-07-30 | $24.58 | $24.88 | $24.09 | $24.56 | $21.41 | 893,593 |
| 2020-07-29 | $24.85 | $25.26 | $24.45 | $25.26 | $22.02 | 659,847 |
| 2020-07-28 | $24.61 | $24.91 | $24.60 | $24.66 | $21.50 | 783,711 |
| 2020-07-27 | $24.87 | $24.87 | $24.55 | $24.80 | $21.62 | 576,797 |
| 2020-07-24 | $25.12 | $25.29 | $24.82 | $24.88 | $21.69 | 499,163 |
| 2020-07-23 | $25.19 | $25.42 | $24.84 | $25.09 | $21.87 | 769,642 |
| 2020-07-22 | $25.08 | $25.55 | $24.80 | $25.49 | $22.08 | 1,076,263 |
| 2020-07-21 | $24.91 | $25.66 | $24.91 | $25.20 | $21.83 | 1,102,181 |
| 2020-07-20 | $24.79 | $25.11 | $24.57 | $24.72 | $21.42 | 626,910 |
| 2020-07-17 | $24.85 | $25.04 | $24.41 | $24.79 | $21.48 | 655,307 |
| 2020-07-16 | $24.94 | $25.01 | $24.54 | $24.67 | $21.37 | 812,614 |
| 2020-07-15 | $25.25 | $25.57 | $25.01 | $25.10 | $21.75 | 1,007,236 |
| 2020-07-14 | $23.69 | $24.91 | $23.56 | $24.88 | $21.56 | 977,180 |
| 2020-07-13 | $23.72 | $24.29 | $23.57 | $23.82 | $20.64 | 1,159,952 |
| 2020-07-10 | $23.40 | $23.95 | $23.35 | $23.52 | $20.38 | 1,094,331 |
| 2020-07-09 | $23.80 | $24.16 | $23.03 | $23.46 | $20.33 | 1,020,905 |
| 2020-07-08 | $23.97 | $24.90 | $23.51 | $23.88 | $20.69 | 1,279,902 |
| 2020-07-07 | $24.00 | $24.42 | $23.73 | $23.86 | $20.67 | 973,972 |
| 2020-07-06 | $25.14 | $25.14 | $24.07 | $24.30 | $21.05 | 957,028 |
| 2020-07-02 | $24.66 | $25.43 | $24.47 | $24.59 | $21.30 | 769,220 |
| 2020-07-01 | $25.08 | $25.42 | $24.36 | $24.48 | $21.21 | 605,873 |
| 2020-06-30 | $24.18 | $25.13 | $23.75 | $25.00 | $21.66 | 1,640,011 |
| 2020-06-29 | $23.90 | $24.59 | $23.77 | $24.43 | $21.17 | 1,246,631 |
| 2020-06-26 | $24.39 | $24.39 | $23.54 | $23.68 | $20.52 | 1,155,900 |
| 2020-06-25 | $23.86 | $24.58 | $23.73 | $24.57 | $21.29 | 1,165,425 |
| 2020-06-24 | $25.39 | $25.39 | $23.76 | $23.99 | $20.78 | 1,397,691 |
| 2020-06-23 | $26.10 | $26.26 | $25.53 | $25.58 | $22.02 | 1,060,604 |
| 2020-06-22 | $25.75 | $25.97 | $25.50 | $25.83 | $22.23 | 937,934 |
| 2020-06-19 | $26.41 | $26.90 | $25.72 | $25.73 | $22.15 | 1,307,749 |
| 2020-06-18 | $25.22 | $26.06 | $25.14 | $25.89 | $22.29 | 863,677 |
| 2020-06-17 | $26.03 | $26.12 | $25.32 | $25.35 | $21.82 | 765,728 |
| 2020-06-16 | $26.68 | $26.85 | $25.40 | $26.02 | $22.40 | 1,153,455 |
| 2020-06-15 | $23.52 | $25.64 | $23.36 | $25.40 | $21.86 | 1,040,769 |
| 2020-06-12 | $25.17 | $25.34 | $23.86 | $24.61 | $21.18 | 1,038,707 |
| 2020-06-11 | $25.16 | $25.43 | $23.94 | $24.26 | $20.88 | 1,511,048 |
| 2020-06-10 | $27.61 | $27.72 | $26.61 | $26.62 | $22.92 | 1,215,185 |
| 2020-06-09 | $27.90 | $27.94 | $27.47 | $27.67 | $23.82 | 924,507 |
| 2020-06-08 | $28.60 | $28.71 | $28.14 | $28.50 | $24.53 | 1,253,373 |
| 2020-06-05 | $26.87 | $27.69 | $26.77 | $27.69 | $23.84 | 1,285,165 |
| 2020-06-04 | $26.20 | $26.31 | $25.76 | $26.01 | $22.39 | 1,569,397 |
| 2020-06-03 | $26.69 | $27.04 | $26.17 | $26.35 | $22.68 | 1,005,235 |
| 2020-06-02 | $25.93 | $26.61 | $25.79 | $26.40 | $22.73 | 731,887 |
| 2020-06-01 | $24.81 | $25.66 | $24.65 | $25.53 | $21.98 | 857,191 |
| 2020-05-29 | $24.90 | $25.24 | $24.26 | $25.03 | $21.55 | 1,548,608 |
| 2020-05-28 | $25.92 | $25.95 | $24.92 | $25.07 | $21.58 | 1,167,998 |
| 2020-05-27 | $25.65 | $25.93 | $24.55 | $25.89 | $22.29 | 1,427,354 |
| 2020-05-26 | $25.90 | $25.99 | $25.27 | $25.30 | $21.78 | 933,298 |
| 2020-05-22 | $25.00 | $25.22 | $24.61 | $25.11 | $21.62 | 755,076 |
| 2020-05-21 | $25.84 | $25.84 | $24.94 | $25.28 | $21.63 | 921,650 |
| 2020-05-20 | $25.76 | $26.16 | $25.32 | $25.87 | $22.01 | 1,662,825 |
| 2020-05-19 | $24.63 | $25.34 | $24.27 | $25.07 | $21.32 | 1,946,561 |
| 2020-05-18 | $24.78 | $25.29 | $24.17 | $24.20 | $20.58 | 816,962 |
| 2020-05-15 | $22.37 | $23.51 | $22.08 | $23.35 | $19.86 | 1,061,417 |
| 2020-05-14 | $22.00 | $22.83 | $21.29 | $22.41 | $19.06 | 1,098,736 |
| 2020-05-13 | $23.48 | $23.65 | $22.20 | $22.48 | $19.12 | 1,544,753 |
| 2020-05-12 | $23.98 | $24.28 | $23.48 | $23.48 | $19.97 | 1,378,612 |
| 2020-05-11 | $22.81 | $23.92 | $22.55 | $23.76 | $20.21 | 1,597,034 |
| 2020-05-08 | $23.20 | $23.20 | $22.40 | $22.85 | $19.44 | 1,244,460 |
| 2020-05-07 | $22.48 | $22.99 | $22.17 | $22.25 | $18.93 | 1,166,608 |
| 2020-05-06 | $22.33 | $22.65 | $21.79 | $22.01 | $18.72 | 996,798 |
| 2020-05-05 | $23.03 | $23.46 | $22.24 | $22.36 | $19.02 | 1,247,241 |
| 2020-05-04 | $21.47 | $22.50 | $21.27 | $22.06 | $18.76 | 1,391,287 |
| 2020-05-01 | $22.51 | $22.52 | $21.54 | $21.98 | $18.70 | 1,219,765 |
| 2020-04-30 | $23.97 | $24.12 | $22.90 | $22.94 | $19.51 | 1,931,587 |
| 2020-04-29 | $22.46 | $24.18 | $22.46 | $24.04 | $20.45 | 1,987,476 |
| 2020-04-28 | $21.02 | $21.83 | $20.94 | $21.62 | $18.39 | 1,487,387 |
| 2020-04-27 | $19.93 | $20.54 | $19.68 | $20.46 | $17.40 | 1,347,324 |
| 2020-04-24 | $20.30 | $20.37 | $19.56 | $20.21 | $17.19 | 1,515,517 |
| 2020-04-23 | $19.75 | $20.35 | $19.54 | $19.92 | $16.94 | 1,673,717 |
| 2020-04-22 | $19.47 | $19.57 | $18.93 | $19.44 | $16.41 | 2,092,757 |
| 2020-04-21 | $18.91 | $19.00 | $18.14 | $18.76 | $15.84 | 3,513,564 |
| 2020-04-20 | $19.14 | $20.51 | $18.80 | $19.48 | $16.45 | 2,907,187 |
| 2020-04-17 | $19.57 | $20.45 | $19.41 | $20.38 | $17.21 | 2,382,901 |
| 2020-04-16 | $19.09 | $19.72 | $18.75 | $18.97 | $16.02 | 1,435,701 |
| 2020-04-15 | $19.50 | $19.50 | $18.43 | $19.20 | $16.21 | 1,844,004 |
| 2020-04-14 | $19.95 | $20.65 | $19.94 | $20.15 | $17.01 | 1,898,592 |
| 2020-04-13 | $21.05 | $21.17 | $19.80 | $19.94 | $16.84 | 1,379,929 |
| 2020-04-09 | $20.59 | $21.49 | $19.60 | $20.46 | $17.28 | 2,332,325 |
| 2020-04-08 | $19.84 | $20.28 | $19.19 | $19.42 | $16.40 | 2,461,042 |
| 2020-04-07 | $21.11 | $21.82 | $19.24 | $19.69 | $16.63 | 2,880,697 |
| 2020-04-06 | $18.21 | $19.62 | $17.81 | $19.45 | $16.42 | 2,673,513 |
| 2020-04-03 | $18.57 | $19.11 | $16.80 | $17.41 | $14.70 | 2,096,823 |
| 2020-04-02 | $17.44 | $19.82 | $17.32 | $17.97 | $15.17 | 2,209,237 |
| 2020-04-01 | $18.00 | $18.00 | $16.47 | $16.63 | $14.04 | 1,831,057 |
| 2020-03-31 | $17.40 | $19.74 | $17.23 | $18.81 | $15.88 | 3,549,317 |
| 2020-03-30 | $16.77 | $17.06 | $14.87 | $16.79 | $14.18 | 3,304,608 |
| 2020-03-27 | $19.87 | $20.02 | $17.16 | $17.22 | $14.54 | 2,787,531 |
| 2020-03-26 | $22.19 | $23.01 | $20.54 | $20.88 | $17.63 | 3,550,607 |
| 2020-03-25 | $20.01 | $23.64 | $19.35 | $22.00 | $18.58 | 4,535,532 |
| 2020-03-24 | $15.81 | $19.77 | $15.78 | $19.57 | $16.52 | 2,903,591 |
| 2020-03-23 | $15.68 | $16.38 | $14.39 | $14.56 | $12.20 | 2,954,635 |
| 2020-03-20 | $15.29 | $17.52 | $14.46 | $16.09 | $13.49 | 3,836,016 |
| 2020-03-19 | $11.89 | $14.41 | $10.58 | $14.00 | $11.73 | 3,163,038 |
| 2020-03-18 | $15.00 | $16.36 | $11.10 | $11.66 | $9.77 | 3,343,600 |
| 2020-03-17 | $16.49 | $18.05 | $15.68 | $15.91 | $13.33 | 2,759,438 |
| 2020-03-16 | $16.60 | $18.45 | $15.51 | $16.21 | $13.59 | 2,612,533 |
| 2020-03-13 | $19.84 | $20.85 | $17.70 | $20.75 | $17.39 | 2,932,318 |
| 2020-03-12 | $20.96 | $21.58 | $18.77 | $18.78 | $15.74 | 2,701,049 |
| 2020-03-11 | $24.23 | $24.29 | $22.35 | $23.63 | $19.81 | 3,435,684 |
| 2020-03-10 | $27.20 | $27.71 | $18.81 | $24.97 | $20.93 | 6,135,536 |
| 2020-03-09 | $31.56 | $31.69 | $23.09 | $25.73 | $21.57 | 2,921,969 |
| 2020-03-06 | $34.79 | $34.98 | $33.87 | $34.35 | $28.79 | 1,781,534 |
| 2020-03-05 | $35.77 | $36.22 | $35.35 | $35.64 | $29.87 | 1,441,645 |
| 2020-03-04 | $36.43 | $36.73 | $36.14 | $36.28 | $30.41 | 2,122,530 |
| 2020-03-03 | $36.76 | $37.02 | $35.89 | $35.95 | $30.13 | 2,333,996 |
| 2020-03-02 | $36.18 | $36.76 | $35.40 | $36.46 | $30.56 | 2,280,108 |
| 2020-02-28 | $35.15 | $36.12 | $34.14 | $36.12 | $30.27 | 2,561,361 |
| 2020-02-27 | $37.29 | $37.36 | $36.32 | $36.56 | $30.64 | 2,447,326 |
| 2020-02-26 | $38.50 | $38.95 | $37.91 | $37.92 | $31.78 | 1,310,070 |
| 2020-02-25 | $39.52 | $39.65 | $38.37 | $38.52 | $32.28 | 1,468,387 |
| 2020-02-24 | $39.09 | $39.68 | $38.78 | $39.42 | $33.04 | 1,233,728 |
| 2020-02-21 | $40.01 | $40.42 | $39.79 | $40.16 | $33.52 | 614,489 |
| 2020-02-20 | $40.20 | $40.65 | $40.08 | $40.16 | $33.52 | 759,477 |
| 2020-02-19 | $39.87 | $40.32 | $39.82 | $40.19 | $33.55 | 659,150 |
| 2020-02-18 | $39.54 | $39.90 | $39.50 | $39.77 | $33.20 | 743,592 |
| 2020-02-14 | $39.73 | $39.81 | $39.50 | $39.81 | $33.23 | 551,993 |
| 2020-02-13 | $39.66 | $39.78 | $39.44 | $39.68 | $33.12 | 708,102 |
| 2020-02-12 | $39.99 | $39.99 | $39.60 | $39.70 | $33.14 | 1,581,555 |
| 2020-02-11 | $39.74 | $39.92 | $39.58 | $39.65 | $33.10 | 869,079 |
| 2020-02-10 | $39.25 | $39.55 | $39.19 | $39.55 | $33.02 | 755,759 |
| 2020-02-07 | $39.08 | $39.43 | $38.98 | $39.31 | $32.81 | 805,257 |
| 2020-02-06 | $38.96 | $39.27 | $38.74 | $39.17 | $32.70 | 737,791 |
| 2020-02-05 | $38.77 | $39.11 | $38.73 | $38.99 | $32.55 | 988,135 |
| 2020-02-04 | $38.60 | $38.91 | $38.44 | $38.44 | $32.09 | 1,151,821 |
| 2020-02-03 | $38.23 | $38.65 | $38.23 | $38.28 | $31.95 | 1,100,343 |
| 2020-01-31 | $38.33 | $38.49 | $38.10 | $38.31 | $31.98 | 1,316,059 |
| 2020-01-30 | $38.17 | $38.59 | $38.11 | $38.56 | $32.19 | 696,355 |
| 2020-01-29 | $38.40 | $38.55 | $38.34 | $38.38 | $32.04 | 781,482 |
| 2020-01-28 | $38.36 | $38.62 | $38.28 | $38.39 | $32.05 | 729,692 |
| 2020-01-27 | $38.12 | $38.44 | $38.04 | $38.33 | $32.00 | 1,379,747 |
| 2020-01-24 | $38.67 | $38.86 | $38.51 | $38.68 | $32.29 | 1,370,270 |
| 2020-01-23 | $38.22 | $38.75 | $38.19 | $38.69 | $32.30 | 1,314,081 |
| 2020-01-22 | $38.63 | $38.65 | $38.44 | $38.57 | $32.06 | 1,068,604 |
| 2020-01-21 | $38.64 | $38.87 | $38.48 | $38.60 | $32.09 | 874,114 |
| 2020-01-17 | $38.50 | $38.72 | $38.38 | $38.59 | $32.08 | 651,165 |
| 2020-01-16 | $38.47 | $38.59 | $38.30 | $38.45 | $31.96 | 591,936 |
| 2020-01-15 | $38.43 | $38.52 | $38.23 | $38.41 | $31.93 | 665,807 |
| 2020-01-14 | $38.41 | $38.52 | $38.22 | $38.47 | $31.98 | 676,387 |
| 2020-01-13 | $38.34 | $38.54 | $37.98 | $38.45 | $31.96 | 967,676 |
| 2020-01-10 | $38.16 | $38.41 | $37.87 | $38.36 | $31.89 | 1,086,298 |
| 2020-01-09 | $38.30 | $39.32 | $38.10 | $38.30 | $31.84 | 2,250,755 |
| 2020-01-08 | $36.86 | $37.11 | $36.71 | $36.83 | $30.62 | 685,207 |
| 2020-01-07 | $36.75 | $36.95 | $36.63 | $36.87 | $30.65 | 830,989 |
| 2020-01-06 | $36.52 | $36.92 | $36.49 | $36.86 | $30.64 | 1,286,439 |
| 2020-01-03 | $36.72 | $36.83 | $36.50 | $36.56 | $30.39 | 1,650,279 |
| 2020-01-02 | $37.14 | $37.33 | $36.58 | $36.75 | $30.55 | 911,077 |
| 2019-12-31 | $36.74 | $37.13 | $36.71 | $37.06 | $30.81 | 685,381 |
| 2019-12-30 | $36.98 | $37.05 | $36.69 | $36.80 | $30.59 | 648,198 |
| 2019-12-27 | $37.39 | $37.41 | $37.04 | $37.09 | $30.71 | 701,826 |
| 2019-12-26 | $37.02 | $37.40 | $37.01 | $37.37 | $30.94 | 334,737 |
| 2019-12-24 | $37.05 | $37.10 | $36.84 | $36.98 | $30.62 | 339,170 |
| 2019-12-23 | $37.10 | $37.36 | $36.84 | $37.03 | $30.66 | 977,841 |
| 2019-12-20 | $36.83 | $37.20 | $36.83 | $37.07 | $30.69 | 939,519 |
| 2019-12-19 | $37.29 | $37.31 | $36.79 | $36.87 | $30.52 | 1,391,839 |
| 2019-12-18 | $36.74 | $37.17 | $36.68 | $37.08 | $30.70 | 1,157,069 |
| 2019-12-17 | $36.24 | $36.97 | $36.24 | $36.64 | $30.33 | 1,570,495 |
| 2019-12-16 | $35.99 | $36.49 | $35.88 | $36.17 | $29.94 | 1,163,359 |
| 2019-12-13 | $35.58 | $35.82 | $35.48 | $35.73 | $29.58 | 907,899 |
| 2019-12-12 | $35.73 | $35.98 | $35.48 | $35.56 | $29.44 | 1,033,733 |
| 2019-12-11 | $35.44 | $35.89 | $35.42 | $35.76 | $29.61 | 956,829 |
| 2019-12-10 | $35.42 | $35.87 | $35.37 | $35.40 | $29.31 | 1,517,059 |
| 2019-12-09 | $35.09 | $35.42 | $35.07 | $35.36 | $29.27 | 931,085 |
| 2019-12-06 | $34.77 | $35.19 | $34.72 | $35.09 | $29.05 | 1,238,217 |
| 2019-12-05 | $34.65 | $34.75 | $34.51 | $34.71 | $28.74 | 1,550,787 |
| 2019-12-04 | $34.67 | $34.72 | $34.41 | $34.51 | $28.57 | 990,582 |
| 2019-12-03 | $34.35 | $34.53 | $34.23 | $34.27 | $28.37 | 1,235,115 |
| 2019-12-02 | $34.94 | $34.94 | $34.35 | $34.57 | $28.62 | 579,196 |
| 2019-11-29 | $35.02 | $35.12 | $34.84 | $35.00 | $28.98 | 304,130 |
| 2019-11-27 | $35.15 | $35.19 | $34.79 | $35.18 | $29.13 | 603,395 |
| 2019-11-26 | $35.37 | $35.49 | $35.00 | $35.08 | $29.04 | 706,251 |
| 2019-11-25 | $35.45 | $35.49 | $35.28 | $35.44 | $29.34 | 448,131 |
| 2019-11-22 | $35.91 | $36.01 | $35.43 | $35.44 | $29.34 | 561,111 |
| 2019-11-21 | $35.62 | $35.94 | $35.49 | $35.93 | $29.62 | 803,800 |
| 2019-11-20 | $36.20 | $36.21 | $35.40 | $35.65 | $29.39 | 930,032 |
| 2019-11-19 | $36.17 | $36.34 | $36.03 | $36.21 | $29.85 | 846,839 |
| 2019-11-18 | $36.49 | $36.54 | $36.14 | $36.18 | $29.83 | 653,813 |
| 2019-11-15 | $36.01 | $36.53 | $36.01 | $36.52 | $30.11 | 655,320 |
| 2019-11-14 | $36.00 | $36.03 | $35.76 | $36.00 | $29.68 | 504,619 |
| 2019-11-13 | $35.81 | $36.06 | $35.73 | $35.92 | $29.61 | 546,742 |
| 2019-11-12 | $35.65 | $36.09 | $35.65 | $35.80 | $29.51 | 591,821 |
| 2019-11-11 | $35.71 | $35.89 | $35.50 | $35.65 | $29.39 | 772,516 |
| 2019-11-08 | $35.32 | $35.85 | $35.25 | $35.57 | $29.32 | 865,681 |
| 2019-11-07 | $35.64 | $35.81 | $35.40 | $35.43 | $29.21 | 729,877 |
| 2019-11-06 | $35.45 | $35.90 | $35.31 | $35.55 | $29.31 | 575,486 |
| 2019-11-05 | $35.67 | $35.72 | $35.17 | $35.48 | $29.25 | 1,361,253 |
| 2019-11-04 | $35.30 | $35.58 | $35.02 | $35.58 | $29.33 | 1,585,544 |
| 2019-11-01 | $35.34 | $35.69 | $35.11 | $35.21 | $29.03 | 1,453,305 |
| 2019-10-31 | $35.31 | $35.39 | $34.92 | $35.16 | $28.99 | 650,289 |
| 2019-10-30 | $35.30 | $35.42 | $35.11 | $35.39 | $29.17 | 610,937 |
| 2019-10-29 | $35.36 | $35.49 | $35.10 | $35.28 | $29.08 | 435,183 |
| 2019-10-28 | $35.71 | $35.80 | $35.42 | $35.45 | $29.22 | 590,733 |
| 2019-10-25 | $35.44 | $35.77 | $35.33 | $35.61 | $29.36 | 465,316 |
| 2019-10-24 | $35.74 | $35.85 | $35.38 | $35.52 | $29.28 | 525,294 |
| 2019-10-23 | $35.86 | $35.99 | $35.59 | $35.81 | $29.39 | 1,087,589 |
| 2019-10-22 | $36.02 | $36.17 | $35.86 | $35.88 | $29.45 | 784,024 |
| 2019-10-21 | $35.80 | $35.96 | $35.56 | $35.94 | $29.50 | 681,622 |
| 2019-10-18 | $35.96 | $36.10 | $35.79 | $35.81 | $29.39 | 427,381 |
| 2019-10-17 | $35.73 | $35.95 | $35.70 | $35.88 | $29.45 | 409,210 |
| 2019-10-16 | $35.61 | $35.72 | $35.53 | $35.66 | $29.27 | 801,288 |
| 2019-10-15 | $35.34 | $35.84 | $35.34 | $35.64 | $29.25 | 648,629 |
| 2019-10-14 | $35.56 | $35.60 | $35.22 | $35.35 | $29.02 | 318,421 |
| 2019-10-11 | $35.81 | $35.93 | $35.71 | $35.73 | $29.33 | 630,286 |
| 2019-10-10 | $35.40 | $35.61 | $35.34 | $35.51 | $29.15 | 1,433,277 |
| 2019-10-09 | $35.47 | $35.65 | $35.39 | $35.41 | $29.07 | 902,549 |
| 2019-10-08 | $35.50 | $35.50 | $35.04 | $35.31 | $28.98 | 844,457 |
| 2019-10-07 | $35.80 | $35.80 | $35.52 | $35.62 | $29.24 | 691,473 |
| 2019-10-04 | $35.80 | $35.90 | $35.64 | $35.76 | $29.35 | 598,179 |
| 2019-10-03 | $35.49 | $35.79 | $35.23 | $35.64 | $29.25 | 718,214 |
| 2019-10-02 | $36.33 | $36.40 | $35.51 | $35.59 | $29.21 | 912,449 |
| 2019-10-01 | $37.04 | $37.21 | $36.36 | $36.52 | $29.98 | 1,042,606 |
| 2019-09-30 | $37.16 | $37.47 | $37.00 | $37.07 | $30.43 | 831,884 |
| 2019-09-27 | $37.30 | $37.46 | $37.04 | $37.27 | $30.59 | 1,094,386 |
| 2019-09-26 | $37.09 | $37.32 | $36.98 | $37.29 | $30.61 | 507,583 |
| 2019-09-25 | $37.24 | $37.29 | $36.94 | $37.16 | $30.50 | 448,470 |
| 2019-09-24 | $37.59 | $37.71 | $37.14 | $37.23 | $30.56 | 848,529 |
| 2019-09-23 | $37.51 | $37.66 | $37.33 | $37.59 | $30.73 | 587,441 |
| 2019-09-20 | $37.24 | $37.64 | $37.23 | $37.48 | $30.64 | 708,282 |
| 2019-09-19 | $37.20 | $37.39 | $36.99 | $37.23 | $30.44 | 494,380 |
| 2019-09-18 | $36.95 | $37.55 | $36.95 | $37.06 | $30.30 | 806,555 |
| 2019-09-17 | $36.96 | $37.29 | $36.78 | $37.09 | $30.32 | 585,508 |
| 2019-09-16 | $37.52 | $37.53 | $36.86 | $36.93 | $30.19 | 1,530,605 |
| 2019-09-13 | $36.90 | $37.20 | $36.88 | $37.01 | $30.26 | 999,368 |
| 2019-09-12 | $37.05 | $37.16 | $36.88 | $36.91 | $30.17 | 557,526 |
| 2019-09-11 | $37.48 | $37.63 | $37.00 | $37.16 | $30.38 | 1,613,591 |
| 2019-09-10 | $37.20 | $37.57 | $37.16 | $37.42 | $30.59 | 1,313,807 |
| 2019-09-09 | $37.17 | $37.37 | $37.06 | $37.16 | $30.38 | 1,806,942 |
| 2019-09-06 | $36.72 | $37.19 | $36.66 | $37.02 | $30.26 | 559,798 |
| 2019-09-05 | $37.25 | $37.35 | $36.68 | $36.80 | $30.08 | 871,370 |
| 2019-09-04 | $36.97 | $37.26 | $36.78 | $37.01 | $30.26 | 778,229 |
| 2019-09-03 | $36.50 | $36.76 | $36.17 | $36.71 | $30.01 | 782,187 |
| 2019-08-30 | $36.68 | $36.69 | $36.43 | $36.67 | $29.98 | 1,140,901 |
| 2019-08-29 | $36.19 | $36.65 | $36.06 | $36.46 | $29.81 | 1,356,491 |
| 2019-08-28 | $35.58 | $36.04 | $35.26 | $35.96 | $29.40 | 767,110 |
| 2019-08-27 | $35.57 | $35.65 | $35.03 | $35.37 | $28.92 | 774,681 |
| 2019-08-26 | $36.00 | $36.05 | $35.34 | $35.36 | $28.91 | 953,917 |
| 2019-08-23 | $36.45 | $36.50 | $35.65 | $35.74 | $29.22 | 568,527 |
| 2019-08-22 | $36.79 | $37.02 | $36.46 | $36.51 | $29.85 | 674,551 |
| 2019-08-21 | $36.58 | $37.08 | $36.48 | $36.93 | $30.07 | 850,840 |
| 2019-08-20 | $37.23 | $37.41 | $36.84 | $36.95 | $30.08 | 416,649 |
| 2019-08-19 | $37.07 | $37.49 | $35.90 | $37.20 | $30.29 | 468,011 |
| 2019-08-16 | $36.56 | $36.94 | $36.38 | $36.92 | $30.06 | 342,092 |
| 2019-08-15 | $36.05 | $36.46 | $35.90 | $36.39 | $29.63 | 543,873 |
| 2019-08-14 | $36.50 | $36.75 | $36.08 | $36.27 | $29.53 | 470,561 |
| 2019-08-13 | $36.47 | $37.12 | $36.37 | $37.04 | $30.16 | 562,386 |
| 2019-08-12 | $37.00 | $37.14 | $36.63 | $36.65 | $29.84 | 315,400 |
| 2019-08-09 | $36.95 | $37.31 | $36.70 | $36.91 | $30.05 | 528,272 |
| 2019-08-08 | $36.61 | $37.08 | $36.51 | $36.90 | $30.04 | 553,215 |
| 2019-08-07 | $36.07 | $36.70 | $35.93 | $36.60 | $29.80 | 582,122 |
| 2019-08-06 | $36.50 | $37.00 | $35.97 | $36.54 | $29.75 | 794,252 |
| 2019-08-05 | $36.61 | $36.63 | $35.83 | $36.43 | $29.66 | 538,248 |
| 2019-08-02 | $37.15 | $37.31 | $36.69 | $37.13 | $30.23 | 908,157 |
| 2019-08-01 | $36.10 | $37.11 | $35.99 | $36.60 | $29.80 | 819,035 |
| 2019-07-31 | $36.39 | $36.62 | $36.15 | $36.29 | $29.55 | 525,794 |
| 2019-07-30 | $36.34 | $36.34 | $35.83 | $36.30 | $29.55 | 736,498 |
| 2019-07-29 | $36.83 | $36.86 | $36.35 | $36.46 | $29.68 | 345,022 |
| 2019-07-26 | $37.25 | $37.36 | $36.75 | $36.76 | $29.93 | 381,999 |
| 2019-07-25 | $37.78 | $37.80 | $37.03 | $37.21 | $30.30 | 494,966 |
| 2019-07-24 | $37.69 | $37.83 | $37.38 | $37.64 | $30.65 | 463,791 |
| 2019-07-23 | $38.20 | $38.30 | $37.80 | $37.91 | $30.74 | 300,657 |
| 2019-07-22 | $38.16 | $38.30 | $38.03 | $38.21 | $30.98 | 304,991 |
| 2019-07-19 | $37.95 | $38.19 | $37.74 | $38.08 | $30.88 | 362,474 |
| 2019-07-18 | $37.90 | $38.05 | $37.61 | $37.99 | $30.81 | 615,764 |
| 2019-07-17 | $38.18 | $38.30 | $37.88 | $37.98 | $30.80 | 465,912 |
| 2019-07-16 | $38.15 | $38.34 | $38.01 | $38.22 | $30.99 | 454,592 |
| 2019-07-15 | $38.36 | $38.38 | $38.05 | $38.16 | $30.94 | 255,206 |
| 2019-07-12 | $38.46 | $38.56 | $38.12 | $38.27 | $31.03 | 375,720 |
| 2019-07-11 | $38.22 | $38.52 | $38.08 | $38.45 | $31.18 | 286,991 |
| 2019-07-10 | $38.01 | $38.41 | $37.94 | $38.21 | $30.98 | 404,183 |
| 2019-07-09 | $37.07 | $37.89 | $37.07 | $37.76 | $30.62 | 490,065 |
| 2019-07-08 | $37.46 | $37.46 | $37.16 | $37.25 | $30.21 | 331,557 |
| 2019-07-05 | $37.53 | $37.62 | $37.23 | $37.59 | $30.48 | 376,816 |
| 2019-07-03 | $37.07 | $37.61 | $37.07 | $37.58 | $30.47 | 378,667 |
| 2019-07-02 | $37.43 | $37.44 | $36.82 | $37.02 | $30.02 | 893,480 |
| 2019-07-01 | $37.55 | $37.65 | $37.19 | $37.27 | $30.22 | 192,827 |
| 2019-06-28 | $36.63 | $37.30 | $36.62 | $37.21 | $30.17 | 496,719 |
| 2019-06-27 | $36.58 | $36.69 | $36.41 | $36.62 | $29.70 | 387,420 |
| 2019-06-26 | $36.61 | $36.89 | $36.43 | $36.59 | $29.67 | 563,432 |
| 2019-06-25 | $36.80 | $36.80 | $36.30 | $36.41 | $29.52 | 602,593 |
| 2019-06-24 | $37.01 | $37.10 | $36.49 | $36.80 | $29.84 | 508,259 |
| 2019-06-21 | $37.23 | $37.32 | $37.01 | $37.01 | $29.89 | 494,011 |
| 2019-06-20 | $37.33 | $37.80 | $37.16 | $37.23 | $30.07 | 586,104 |
| 2019-06-19 | $36.40 | $36.92 | $36.39 | $36.90 | $29.80 | 448,783 |
| 2019-06-18 | $35.90 | $36.37 | $35.82 | $36.34 | $29.35 | 583,399 |
| 2019-06-17 | $35.98 | $35.98 | $35.52 | $35.65 | $28.79 | 424,674 |
| 2019-06-14 | $35.94 | $36.15 | $35.69 | $36.06 | $29.12 | 576,579 |
| 2019-06-13 | $36.28 | $36.28 | $35.82 | $35.96 | $29.04 | 1,042,241 |
| 2019-06-12 | $36.31 | $36.38 | $35.70 | $36.00 | $29.07 | 2,409,133 |
| 2019-06-11 | $36.55 | $36.65 | $36.35 | $36.58 | $29.54 | 638,955 |
| 2019-06-10 | $36.50 | $36.56 | $36.21 | $36.46 | $29.44 | 432,953 |
| 2019-06-07 | $36.50 | $36.52 | $36.19 | $36.42 | $29.41 | 344,386 |
| 2019-06-06 | $36.04 | $36.31 | $36.04 | $36.23 | $29.26 | 274,268 |
| 2019-06-05 | $36.25 | $36.41 | $35.92 | $36.04 | $29.11 | 476,312 |
| 2019-06-04 | $35.96 | $36.32 | $35.86 | $36.31 | $29.32 | 445,742 |
| 2019-06-03 | $35.77 | $35.95 | $35.61 | $35.79 | $28.90 | 898,256 |
| 2019-05-31 | $35.38 | $35.73 | $35.10 | $35.67 | $28.81 | 806,068 |
| 2019-05-30 | $35.59 | $35.87 | $35.59 | $35.68 | $28.81 | 675,422 |
| 2019-05-29 | $36.10 | $36.10 | $35.47 | $35.61 | $28.76 | 445,525 |
| 2019-05-28 | $36.20 | $36.56 | $36.13 | $36.20 | $29.23 | 1,318,394 |
| 2019-05-24 | $35.77 | $36.07 | $35.66 | $35.95 | $29.03 | 308,166 |
| 2019-05-23 | $35.79 | $35.80 | $35.31 | $35.62 | $28.77 | 486,883 |
| 2019-05-22 | $36.34 | $36.41 | $35.98 | $36.39 | $29.27 | 533,984 |
| 2019-05-21 | $36.40 | $36.70 | $36.35 | $36.50 | $29.35 | 438,717 |
| 2019-05-20 | $36.39 | $36.51 | $36.07 | $36.22 | $29.13 | 307,731 |
| 2019-05-17 | $36.16 | $36.60 | $36.15 | $36.35 | $29.23 | 381,539 |
| 2019-05-16 | $35.91 | $36.86 | $35.84 | $36.34 | $29.23 | 653,756 |
| 2019-05-15 | $35.36 | $36.02 | $35.27 | $35.78 | $28.78 | 401,875 |
| 2019-05-14 | $35.49 | $35.63 | $35.29 | $35.43 | $28.49 | 424,325 |
| 2019-05-13 | $35.43 | $35.48 | $35.02 | $35.26 | $28.36 | 394,773 |
| 2019-05-10 | $35.29 | $35.66 | $34.95 | $35.51 | $28.56 | 578,952 |
| 2019-05-09 | $34.93 | $35.36 | $34.87 | $35.29 | $28.38 | 486,041 |
| 2019-05-08 | $34.98 | $35.25 | $34.95 | $35.11 | $28.24 | 565,211 |
| 2019-05-07 | $35.00 | $35.12 | $34.73 | $35.03 | $28.17 | 749,908 |
| 2019-05-06 | $34.97 | $35.42 | $34.89 | $35.35 | $28.43 | 733,402 |
| 2019-05-03 | $35.73 | $35.79 | $35.39 | $35.42 | $28.49 | 581,938 |
| 2019-05-02 | $35.22 | $35.38 | $34.75 | $34.98 | $28.13 | 473,931 |
| 2019-05-01 | $35.74 | $35.89 | $35.42 | $35.48 | $28.53 | 624,845 |
| 2019-04-30 | $36.30 | $36.30 | $35.75 | $35.76 | $28.76 | 599,154 |
| 2019-04-29 | $36.45 | $36.55 | $36.13 | $36.15 | $29.07 | 457,628 |
| 2019-04-26 | $36.73 | $36.74 | $36.02 | $36.51 | $29.36 | 766,937 |
| 2019-04-25 | $36.75 | $37.03 | $36.67 | $36.72 | $29.53 | 389,106 |
| 2019-04-24 | $37.41 | $37.45 | $36.85 | $36.88 | $29.66 | 338,983 |
| 2019-04-23 | $37.69 | $37.79 | $37.39 | $37.56 | $30.09 | 317,055 |
| 2019-04-22 | $37.42 | $37.83 | $37.41 | $37.74 | $30.24 | 307,237 |
| 2019-04-18 | $37.29 | $37.36 | $37.19 | $37.32 | $29.90 | 214,658 |
| 2019-04-17 | $37.62 | $37.66 | $37.23 | $37.28 | $29.87 | 330,061 |
| 2019-04-16 | $37.48 | $37.50 | $37.26 | $37.37 | $29.94 | 278,910 |
| 2019-04-15 | $37.60 | $37.61 | $37.36 | $37.52 | $30.06 | 591,696 |
| 2019-04-12 | $37.67 | $37.74 | $37.32 | $37.58 | $30.11 | 415,205 |
| 2019-04-11 | $37.40 | $37.74 | $37.31 | $37.47 | $30.02 | 443,104 |
| 2019-04-10 | $37.36 | $37.62 | $37.15 | $37.47 | $30.02 | 411,337 |
| 2019-04-09 | $37.56 | $37.56 | $37.10 | $37.16 | $29.77 | 365,245 |
| 2019-04-08 | $37.51 | $37.60 | $37.33 | $37.53 | $30.07 | 448,403 |
| 2019-04-05 | $37.18 | $37.50 | $37.02 | $37.50 | $30.04 | 336,749 |
| 2019-04-04 | $37.22 | $37.30 | $37.05 | $37.23 | $29.83 | 449,997 |
| 2019-04-03 | $37.57 | $37.58 | $37.03 | $37.21 | $29.81 | 515,946 |
| 2019-04-02 | $37.36 | $37.60 | $37.03 | $37.57 | $30.10 | 594,509 |
| 2019-04-01 | $37.01 | $37.31 | $36.81 | $37.28 | $29.87 | 619,262 |
| 2019-03-29 | $37.00 | $37.07 | $36.53 | $36.76 | $29.45 | 429,478 |
| 2019-03-28 | $36.42 | $36.98 | $36.42 | $36.68 | $29.39 | 469,748 |
| 2019-03-27 | $36.62 | $36.81 | $36.37 | $36.64 | $29.35 | 575,352 |
| 2019-03-26 | $36.72 | $37.01 | $36.60 | $36.61 | $29.33 | 540,465 |
| 2019-03-25 | $36.88 | $36.88 | $36.41 | $36.46 | $29.21 | 551,512 |
| 2019-03-22 | $37.19 | $37.30 | $36.92 | $36.93 | $29.59 | 453,306 |
| 2019-03-21 | $37.47 | $37.73 | $37.42 | $37.54 | $29.96 | 665,452 |
| 2019-03-20 | $37.09 | $37.93 | $37.05 | $37.64 | $30.04 | 447,582 |
| 2019-03-19 | $37.48 | $37.61 | $37.11 | $37.20 | $29.69 | 311,071 |
| 2019-03-18 | $37.03 | $37.37 | $36.94 | $37.34 | $29.80 | 286,136 |
| 2019-03-15 | $37.04 | $37.51 | $37.00 | $37.01 | $29.54 | 629,570 |
| 2019-03-14 | $36.95 | $37.24 | $36.95 | $37.13 | $29.63 | 323,382 |
| 2019-03-13 | $36.85 | $37.19 | $36.85 | $37.07 | $29.58 | 427,394 |
| 2019-03-12 | $36.61 | $37.02 | $36.61 | $36.72 | $29.31 | 474,046 |
| 2019-03-11 | $36.50 | $36.88 | $36.47 | $36.60 | $29.21 | 571,572 |
| 2019-03-08 | $36.63 | $36.90 | $36.34 | $36.55 | $29.17 | 427,764 |
| 2019-03-07 | $36.88 | $37.16 | $36.74 | $36.93 | $29.47 | 387,815 |
| 2019-03-06 | $36.94 | $37.18 | $36.81 | $36.84 | $29.40 | 829,803 |
| 2019-03-05 | $36.74 | $37.19 | $36.63 | $37.06 | $29.58 | 552,460 |
| 2019-03-04 | $36.84 | $36.90 | $36.29 | $36.76 | $29.34 | 664,488 |
| 2019-03-01 | $36.70 | $36.98 | $36.70 | $36.82 | $29.39 | 740,408 |
| 2019-02-28 | $36.71 | $36.79 | $36.43 | $36.64 | $29.24 | 1,484,624 |
| 2019-02-27 | $36.66 | $36.72 | $36.23 | $36.68 | $29.27 | 655,288 |
| 2019-02-26 | $36.20 | $36.78 | $36.09 | $36.55 | $29.17 | 1,117,574 |
| 2019-02-25 | $36.35 | $36.50 | $35.97 | $36.25 | $28.93 | 870,965 |
| 2019-02-22 | $36.03 | $36.64 | $35.49 | $36.40 | $29.05 | 827,957 |
| 2019-02-21 | $36.56 | $36.70 | $36.35 | $36.45 | $28.98 | 610,920 |
| 2019-02-20 | $37.02 | $37.02 | $36.60 | $36.69 | $29.17 | 1,017,315 |
| 2019-02-19 | $36.66 | $37.06 | $36.45 | $36.87 | $29.31 | 863,089 |
| 2019-02-15 | $36.55 | $36.98 | $36.41 | $36.76 | $29.22 | 597,210 |
| 2019-02-14 | $35.82 | $36.54 | $35.77 | $36.28 | $28.84 | 661,581 |
| 2019-02-13 | $35.67 | $35.98 | $35.62 | $35.97 | $28.59 | 494,256 |
| 2019-02-12 | $35.50 | $35.69 | $35.23 | $35.63 | $28.32 | 549,841 |
| 2019-02-11 | $35.36 | $35.52 | $35.19 | $35.24 | $28.01 | 531,252 |
| 2019-02-08 | $35.67 | $35.67 | $35.19 | $35.55 | $28.26 | 522,852 |
| 2019-02-07 | $35.86 | $35.89 | $35.27 | $35.66 | $28.35 | 478,836 |
| 2019-02-06 | $35.98 | $36.18 | $35.81 | $36.04 | $28.65 | 479,060 |
| 2019-02-05 | $35.66 | $36.13 | $35.66 | $36.11 | $28.70 | 698,757 |
| 2019-02-04 | $35.70 | $35.97 | $35.31 | $35.75 | $28.42 | 795,199 |
| 2019-02-01 | $35.53 | $36.24 | $35.46 | $35.85 | $28.50 | 990,449 |
| 2019-01-31 | $35.61 | $35.84 | $35.37 | $35.62 | $28.32 | 851,008 |
| 2019-01-30 | $34.61 | $35.55 | $34.61 | $35.42 | $28.16 | 772,794 |
| 2019-01-29 | $34.30 | $34.58 | $34.10 | $34.41 | $27.35 | 1,007,672 |
| 2019-01-28 | $33.63 | $34.27 | $33.55 | $34.26 | $27.23 | 603,497 |
| 2019-01-25 | $33.26 | $34.08 | $33.23 | $33.93 | $26.97 | 547,020 |
| 2019-01-24 | $32.90 | $33.14 | $32.79 | $33.10 | $26.31 | 419,331 |
| 2019-01-23 | $33.55 | $33.60 | $32.79 | $33.10 | $26.20 | 650,070 |
| 2019-01-22 | $33.78 | $33.83 | $33.30 | $33.36 | $26.41 | 576,867 |
| 2019-01-18 | $34.00 | $34.21 | $33.91 | $34.15 | $27.03 | 370,170 |
| 2019-01-17 | $33.23 | $34.00 | $33.13 | $33.82 | $26.77 | 422,043 |
| 2019-01-16 | $33.58 | $33.76 | $33.23 | $33.31 | $26.37 | 411,399 |
| 2019-01-15 | $32.86 | $33.66 | $32.81 | $33.46 | $26.48 | 830,956 |
| 2019-01-14 | $32.86 | $33.00 | $32.72 | $32.76 | $25.93 | 548,929 |
| 2019-01-11 | $32.87 | $33.03 | $32.58 | $32.96 | $26.09 | 525,395 |
| 2019-01-10 | $33.00 | $33.14 | $32.60 | $33.04 | $26.15 | 530,927 |
| 2019-01-09 | $32.75 | $33.20 | $32.39 | $33.15 | $26.24 | 572,326 |
| 2019-01-08 | $32.16 | $32.61 | $32.16 | $32.42 | $25.66 | 806,510 |
| 2019-01-07 | $31.76 | $31.94 | $31.45 | $31.86 | $25.22 | 906,120 |
| 2019-01-04 | $31.05 | $31.62 | $30.97 | $31.49 | $24.93 | 848,842 |
| 2019-01-03 | $30.36 | $30.89 | $30.08 | $30.64 | $24.25 | 509,912 |
| 2019-01-02 | $29.39 | $30.62 | $29.13 | $30.37 | $24.04 | 532,894 |
| 2018-12-31 | $29.82 | $29.94 | $29.47 | $29.67 | $23.48 | 636,489 |
| 2018-12-28 | $29.58 | $29.90 | $29.41 | $29.52 | $23.37 | 725,308 |
| 2018-12-27 | $29.49 | $29.60 | $28.81 | $29.58 | $23.30 | 855,263 |
| 2018-12-26 | $28.96 | $29.79 | $28.30 | $29.77 | $23.45 | 579,334 |
| 2018-12-24 | $29.43 | $29.62 | $28.81 | $28.96 | $22.82 | 540,069 |
| 2018-12-21 | $30.49 | $30.49 | $29.51 | $29.62 | $23.33 | 931,132 |
| 2018-12-20 | $31.33 | $31.59 | $30.35 | $30.51 | $24.04 | 757,931 |
| 2018-12-19 | $31.97 | $32.12 | $31.23 | $31.42 | $24.75 | 612,745 |
| 2018-12-18 | $31.94 | $32.18 | $31.45 | $31.79 | $25.04 | 712,088 |
| 2018-12-17 | $32.64 | $32.76 | $31.84 | $32.00 | $25.21 | 686,938 |
| 2018-12-14 | $32.74 | $32.99 | $32.56 | $32.83 | $25.86 | 521,615 |
| 2018-12-13 | $32.52 | $33.37 | $32.52 | $33.14 | $26.11 | 434,089 |
| 2018-12-12 | $32.75 | $33.23 | $32.63 | $32.64 | $25.71 | 582,421 |
| 2018-12-11 | $32.40 | $32.71 | $32.14 | $32.40 | $25.53 | 615,207 |
| 2018-12-10 | $32.19 | $32.39 | $31.58 | $32.08 | $25.27 | 650,094 |
| 2018-12-07 | $33.49 | $33.64 | $32.38 | $32.52 | $25.62 | 652,923 |
| 2018-12-06 | $33.10 | $33.35 | $32.21 | $32.99 | $25.99 | 788,067 |
| 2018-12-04 | $34.25 | $34.38 | $33.51 | $33.55 | $26.43 | 584,468 |
| 2018-12-03 | $34.16 | $34.30 | $33.70 | $34.18 | $26.93 | 707,335 |
| 2018-11-30 | $33.16 | $33.76 | $32.99 | $33.67 | $26.53 | 714,836 |
| 2018-11-29 | $33.01 | $33.59 | $32.90 | $33.35 | $26.27 | 519,947 |
| 2018-11-28 | $33.01 | $33.08 | $32.42 | $32.91 | $25.93 | 518,365 |
| 2018-11-27 | $32.92 | $33.17 | $32.72 | $33.04 | $26.03 | 440,887 |
| 2018-11-26 | $32.81 | $33.53 | $32.68 | $32.92 | $25.93 | 536,923 |
| 2018-11-23 | $32.96 | $32.96 | $32.35 | $32.37 | $25.50 | 431,287 |
| 2018-11-21 | $33.58 | $33.75 | $32.92 | $33.30 | $26.23 | 1,112,261 |
| 2018-11-20 | $33.81 | $33.90 | $33.26 | $33.58 | $26.34 | 618,052 |
| 2018-11-19 | $33.89 | $34.37 | $33.77 | $34.01 | $26.68 | 458,039 |
| 2018-11-16 | $34.13 | $34.31 | $33.74 | $33.91 | $26.60 | 599,182 |
| 2018-11-15 | $33.30 | $33.62 | $33.05 | $33.60 | $26.36 | 476,372 |
| 2018-11-14 | $33.84 | $34.06 | $32.98 | $33.17 | $26.02 | 522,405 |
| 2018-11-13 | $33.86 | $34.09 | $33.30 | $33.49 | $26.27 | 508,250 |
| 2018-11-12 | $34.45 | $34.45 | $33.78 | $33.98 | $26.65 | 418,909 |
| 2018-11-09 | $34.12 | $34.57 | $33.87 | $34.33 | $26.93 | 655,376 |
| 2018-11-08 | $34.98 | $35.17 | $34.31 | $34.51 | $27.07 | 587,268 |
| 2018-11-07 | $35.02 | $35.35 | $34.76 | $34.98 | $27.44 | 663,602 |
| 2018-11-06 | $34.40 | $34.82 | $34.22 | $34.70 | $27.22 | 490,430 |
| 2018-11-05 | $33.45 | $34.49 | $33.18 | $34.33 | $26.93 | 763,061 |
| 2018-11-02 | $33.46 | $34.09 | $32.46 | $33.07 | $25.94 | 727,169 |
| 2018-11-01 | $32.40 | $33.22 | $32.33 | $32.96 | $25.85 | 361,212 |
| 2018-10-31 | $32.68 | $32.88 | $32.32 | $32.32 | $25.35 | 577,909 |
| 2018-10-30 | $32.40 | $32.83 | $32.13 | $32.37 | $25.39 | 494,255 |
| 2018-10-29 | $33.10 | $33.24 | $32.23 | $32.53 | $25.52 | 502,618 |
| 2018-10-26 | $33.19 | $33.39 | $32.42 | $33.08 | $25.95 | 865,040 |
| 2018-10-25 | $33.78 | $33.84 | $33.31 | $33.52 | $26.29 | 1,021,679 |
| 2018-10-24 | $34.58 | $34.58 | $33.65 | $33.65 | $26.40 | 1,039,104 |
| 2018-10-23 | $33.79 | $34.57 | $33.35 | $34.55 | $26.99 | 994,144 |
| 2018-10-22 | $34.28 | $34.31 | $34.02 | $34.26 | $26.76 | 303,022 |
| 2018-10-19 | $33.84 | $34.46 | $33.78 | $34.19 | $26.70 | 384,033 |
| 2018-10-18 | $34.14 | $34.14 | $33.63 | $33.72 | $26.34 | 331,078 |
| 2018-10-17 | $34.39 | $34.47 | $34.02 | $34.34 | $26.82 | 395,925 |
| 2018-10-16 | $33.90 | $34.64 | $33.89 | $34.50 | $26.95 | 334,038 |
| 2018-10-15 | $33.75 | $33.92 | $33.42 | $33.71 | $26.33 | 287,911 |
| 2018-10-12 | $33.75 | $33.85 | $33.31 | $33.72 | $26.34 | 441,969 |
| 2018-10-11 | $33.71 | $33.78 | $33.13 | $33.36 | $26.06 | 457,461 |
| 2018-10-10 | $34.92 | $34.92 | $33.78 | $33.78 | $26.38 | 465,490 |
| 2018-10-09 | $35.00 | $35.00 | $34.69 | $34.98 | $27.32 | 234,255 |
| 2018-10-08 | $34.94 | $35.07 | $34.73 | $34.97 | $27.31 | 129,052 |
| 2018-10-05 | $35.14 | $35.18 | $34.95 | $35.07 | $27.39 | 371,545 |
| 2018-10-04 | $35.26 | $35.26 | $34.74 | $35.09 | $27.41 | 468,210 |
| 2018-10-03 | $35.41 | $35.50 | $35.05 | $35.23 | $27.52 | 393,299 |
| 2018-10-02 | $34.84 | $35.49 | $34.62 | $35.29 | $27.56 | 902,641 |
| 2018-10-01 | $34.24 | $35.10 | $34.24 | $35.02 | $27.35 | 828,403 |
| 2018-09-28 | $34.29 | $34.50 | $33.92 | $33.99 | $26.55 | 603,332 |
| 2018-09-27 | $34.08 | $34.43 | $34.00 | $34.34 | $26.82 | 384,142 |
| 2018-09-26 | $34.34 | $34.47 | $33.90 | $33.98 | $26.54 | 277,890 |
| 2018-09-25 | $34.48 | $34.68 | $34.28 | $34.36 | $26.84 | 428,491 |
| 2018-09-24 | $34.05 | $34.53 | $33.96 | $34.22 | $26.73 | 461,211 |
| 2018-09-21 | $33.54 | $33.91 | $33.40 | $33.78 | $26.27 | 631,632 |
| 2018-09-20 | $33.66 | $33.72 | $33.33 | $33.49 | $26.05 | 365,947 |
| 2018-09-19 | $33.57 | $33.62 | $33.22 | $33.53 | $26.08 | 363,955 |
| 2018-09-18 | $33.10 | $33.57 | $33.10 | $33.53 | $26.08 | 346,042 |
| 2018-09-17 | $33.10 | $33.50 | $32.96 | $33.04 | $25.70 | 331,571 |
| 2018-09-14 | $33.01 | $33.08 | $32.73 | $33.00 | $25.66 | 266,128 |
| 2018-09-13 | $33.17 | $33.29 | $33.00 | $33.06 | $25.71 | 225,670 |
| 2018-09-12 | $33.33 | $33.48 | $33.01 | $33.24 | $25.85 | 334,704 |
| 2018-09-11 | $32.97 | $33.27 | $32.80 | $33.15 | $25.78 | 363,875 |
| 2018-09-10 | $33.10 | $33.36 | $32.94 | $32.98 | $25.65 | 494,629 |
| 2018-09-07 | $32.99 | $33.03 | $32.47 | $33.02 | $25.68 | 648,336 |
| 2018-09-06 | $33.59 | $33.60 | $33.03 | $33.23 | $25.84 | 604,683 |
| 2018-09-05 | $33.38 | $33.59 | $32.66 | $33.56 | $26.10 | 625,173 |
| 2018-09-04 | $33.85 | $33.97 | $33.33 | $33.41 | $25.98 | 511,578 |
| 2018-08-31 | $34.49 | $34.58 | $33.98 | $34.12 | $26.54 | 448,469 |
| 2018-08-30 | $34.79 | $34.79 | $34.43 | $34.65 | $26.95 | 274,627 |
| 2018-08-29 | $34.87 | $34.99 | $34.67 | $34.80 | $27.06 | 313,148 |
| 2018-08-28 | $35.41 | $35.41 | $34.68 | $34.86 | $27.11 | 327,894 |
| 2018-08-27 | $35.01 | $35.31 | $35.00 | $35.21 | $27.38 | 295,481 |
| 2018-08-24 | $35.29 | $35.29 | $34.87 | $34.98 | $27.20 | 276,555 |
| 2018-08-23 | $35.18 | $35.24 | $34.92 | $35.06 | $27.27 | 283,699 |
| 2018-08-22 | $35.12 | $35.49 | $35.12 | $35.45 | $27.46 | 235,616 |
| 2018-08-21 | $35.46 | $35.56 | $34.99 | $35.00 | $27.11 | 248,433 |
| 2018-08-20 | $35.42 | $35.50 | $35.22 | $35.32 | $27.36 | 209,666 |
| 2018-08-17 | $35.20 | $35.41 | $35.09 | $35.37 | $27.39 | 345,342 |
| 2018-08-16 | $35.20 | $35.35 | $35.04 | $35.05 | $27.15 | 324,277 |
| 2018-08-15 | $35.55 | $35.65 | $34.84 | $35.04 | $27.14 | 463,003 |
| 2018-08-14 | $35.28 | $35.89 | $35.28 | $35.87 | $27.78 | 455,048 |
| 2018-08-13 | $35.17 | $35.53 | $35.05 | $35.18 | $27.25 | 357,102 |
| 2018-08-10 | $35.58 | $35.58 | $34.58 | $35.12 | $27.20 | 717,244 |
| 2018-08-09 | $35.59 | $35.72 | $35.40 | $35.45 | $27.46 | 399,769 |
| 2018-08-08 | $35.59 | $35.80 | $35.48 | $35.59 | $27.56 | 330,916 |
| 2018-08-07 | $36.81 | $36.84 | $35.59 | $35.66 | $27.62 | 593,052 |
| 2018-08-06 | $36.65 | $36.83 | $36.54 | $36.69 | $28.42 | 199,390 |
| 2018-08-03 | $36.10 | $36.65 | $35.89 | $36.59 | $28.34 | 472,065 |
| 2018-08-02 | $35.67 | $35.97 | $35.12 | $35.92 | $27.82 | 389,696 |
| 2018-08-01 | $35.72 | $36.01 | $35.60 | $35.84 | $27.76 | 610,913 |
| 2018-07-31 | $35.43 | $36.13 | $35.29 | $35.87 | $27.78 | 546,096 |
| 2018-07-30 | $35.20 | $35.46 | $35.13 | $35.39 | $27.41 | 336,408 |
| 2018-07-27 | $35.20 | $35.34 | $34.89 | $34.96 | $27.08 | 533,883 |
| 2018-07-26 | $35.44 | $35.44 | $35.06 | $35.25 | $27.30 | 743,850 |
| 2018-07-25 | $35.38 | $35.51 | $35.10 | $35.46 | $27.46 | 403,526 |
| 2018-07-24 | $35.02 | $35.25 | $34.87 | $35.16 | $27.23 | 364,975 |
| 2018-07-23 | $35.14 | $35.15 | $34.83 | $35.06 | $27.04 | 405,902 |
| 2018-07-20 | $35.00 | $35.19 | $34.89 | $35.03 | $27.02 | 385,951 |
| 2018-07-19 | $34.59 | $35.07 | $34.46 | $34.93 | $26.94 | 456,438 |
| 2018-07-18 | $34.35 | $34.69 | $34.16 | $34.63 | $26.71 | 424,728 |
| 2018-07-17 | $34.91 | $34.91 | $34.37 | $34.38 | $26.52 | 608,991 |
| 2018-07-16 | $35.38 | $35.38 | $34.98 | $35.09 | $27.07 | 320,586 |
| 2018-07-13 | $35.62 | $35.63 | $35.21 | $35.47 | $27.36 | 327,235 |
| 2018-07-12 | $35.19 | $35.71 | $35.15 | $35.63 | $27.48 | 307,095 |
| 2018-07-11 | $35.27 | $35.64 | $34.91 | $35.07 | $27.05 | 265,185 |
| 2018-07-10 | $35.42 | $35.57 | $35.27 | $35.54 | $27.41 | 321,591 |
| 2018-07-09 | $35.60 | $35.68 | $35.23 | $35.36 | $27.27 | 429,253 |
| 2018-07-06 | $34.52 | $35.46 | $34.48 | $35.39 | $27.30 | 428,675 |
| 2018-07-05 | $34.74 | $34.90 | $34.37 | $34.55 | $26.65 | 718,864 |
| 2018-07-03 | $34.79 | $34.98 | $34.46 | $34.68 | $26.75 | 439,313 |
| 2018-07-02 | $34.70 | $34.87 | $34.32 | $34.62 | $26.70 | 540,142 |
| 2018-06-29 | $34.40 | $34.73 | $33.97 | $34.60 | $26.69 | 968,539 |
| 2018-06-28 | $34.20 | $34.60 | $34.05 | $34.13 | $26.33 | 636,727 |
| 2018-06-27 | $34.47 | $34.62 | $34.12 | $34.16 | $26.35 | 1,208,882 |
| 2018-06-26 | $34.30 | $34.53 | $34.21 | $34.30 | $26.46 | 468,706 |
| 2018-06-25 | $34.38 | $34.47 | $34.17 | $34.24 | $26.41 | 545,537 |
| 2018-06-22 | $34.95 | $35.04 | $34.64 | $34.67 | $26.74 | 387,807 |
| 2018-06-21 | $34.89 | $34.89 | $34.38 | $34.57 | $26.56 | 391,831 |
| 2018-06-20 | $34.73 | $35.17 | $34.68 | $34.97 | $26.86 | 425,884 |
| 2018-06-19 | $34.50 | $34.76 | $34.16 | $34.54 | $26.53 | 382,811 |
| 2018-06-18 | $34.39 | $34.87 | $34.17 | $34.84 | $26.76 | 532,455 |
| 2018-06-15 | $34.33 | $34.46 | $33.98 | $34.35 | $26.39 | 931,095 |
| 2018-06-14 | $34.54 | $34.83 | $34.36 | $34.56 | $26.55 | 744,337 |
| 2018-06-13 | $34.40 | $34.64 | $34.18 | $34.33 | $26.37 | 555,999 |
| 2018-06-12 | $34.74 | $34.74 | $34.19 | $34.40 | $26.43 | 711,696 |
| 2018-06-11 | $34.55 | $34.82 | $34.27 | $34.74 | $26.69 | 796,685 |
| 2018-06-08 | $34.57 | $34.67 | $34.24 | $34.65 | $26.62 | 304,674 |
| 2018-06-07 | $34.51 | $34.74 | $34.36 | $34.54 | $26.53 | 565,372 |
| 2018-06-06 | $34.57 | $34.66 | $33.97 | $34.37 | $26.40 | 647,421 |
| 2018-06-05 | $34.50 | $34.74 | $34.32 | $34.44 | $26.46 | 660,896 |
| 2018-06-04 | $34.82 | $35.24 | $34.45 | $34.46 | $26.47 | 728,881 |
| 2018-06-01 | $34.85 | $35.00 | $34.56 | $34.64 | $26.61 | 431,796 |
| 2018-05-31 | $34.88 | $35.02 | $34.47 | $34.77 | $26.71 | 719,038 |
| 2018-05-30 | $33.75 | $35.00 | $33.75 | $34.97 | $26.86 | 843,525 |
| 2018-05-29 | $33.26 | $33.87 | $33.12 | $33.85 | $26.00 | 648,518 |
| 2018-05-25 | $33.49 | $33.50 | $32.93 | $33.36 | $25.63 | 514,411 |
| 2018-05-24 | $34.00 | $34.17 | $33.81 | $33.86 | $26.01 | 358,407 |
| 2018-05-23 | $34.39 | $34.54 | $33.94 | $34.39 | $26.30 | 365,669 |
| 2018-05-22 | $34.69 | $35.02 | $34.61 | $34.62 | $26.48 | 374,227 |
| 2018-05-21 | $34.48 | $34.69 | $34.44 | $34.63 | $26.49 | 186,555 |
| 2018-05-18 | $34.59 | $34.59 | $34.13 | $34.42 | $26.33 | 629,445 |
| 2018-05-17 | $34.63 | $34.84 | $34.54 | $34.74 | $26.57 | 451,547 |
| 2018-05-16 | $34.64 | $34.83 | $34.32 | $34.64 | $26.49 | 493,879 |
| 2018-05-15 | $34.68 | $34.89 | $34.41 | $34.63 | $26.49 | 639,181 |
| 2018-05-14 | $34.71 | $35.19 | $34.71 | $34.89 | $26.69 | 486,687 |
| 2018-05-11 | $34.53 | $34.82 | $34.43 | $34.65 | $26.50 | 466,152 |
| 2018-05-10 | $34.60 | $34.60 | $34.21 | $34.47 | $26.36 | 550,676 |
| 2018-05-09 | $34.41 | $34.69 | $34.21 | $34.24 | $26.19 | 562,249 |
| 2018-05-08 | $34.15 | $34.24 | $33.48 | $34.19 | $26.15 | 610,945 |
| 2018-05-07 | $34.08 | $34.63 | $33.72 | $34.19 | $26.15 | 883,075 |
| 2018-05-04 | $32.29 | $34.03 | $32.24 | $33.94 | $25.96 | 949,461 |
| 2018-05-03 | $31.94 | $32.19 | $31.71 | $31.95 | $24.44 | 580,206 |
| 2018-05-02 | $31.83 | $32.09 | $31.76 | $31.84 | $24.35 | 773,157 |
| 2018-05-01 | $31.92 | $31.94 | $31.59 | $31.73 | $24.27 | 360,722 |
| 2018-04-30 | $31.87 | $32.13 | $31.86 | $31.86 | $24.37 | 497,349 |
| 2018-04-27 | $31.67 | $31.98 | $31.59 | $31.91 | $24.41 | 559,519 |
| 2018-04-26 | $31.72 | $31.75 | $31.49 | $31.56 | $24.14 | 471,384 |
| 2018-04-25 | $31.30 | $31.53 | $31.14 | $31.42 | $24.03 | 511,100 |
| 2018-04-24 | $32.14 | $32.29 | $31.40 | $31.46 | $24.06 | 574,314 |
| 2018-04-23 | $32.16 | $32.51 | $32.10 | $32.32 | $24.61 | 497,088 |
| 2018-04-20 | $32.73 | $32.73 | $32.21 | $32.27 | $24.57 | 531,921 |
| 2018-04-19 | $33.76 | $33.80 | $32.75 | $32.78 | $24.96 | 514,402 |
| 2018-04-18 | $33.44 | $33.84 | $33.30 | $33.72 | $25.68 | 693,805 |
| 2018-04-17 | $32.60 | $33.41 | $32.60 | $33.36 | $25.40 | 769,041 |
| 2018-04-16 | $32.09 | $32.73 | $32.07 | $32.57 | $24.80 | 750,845 |
| 2018-04-13 | $31.68 | $32.11 | $31.38 | $32.02 | $24.38 | 688,627 |
| 2018-04-12 | $31.72 | $31.81 | $31.47 | $31.48 | $23.97 | 534,133 |
| 2018-04-11 | $31.69 | $32.06 | $31.49 | $31.78 | $24.20 | 612,841 |
| 2018-04-10 | $31.21 | $31.96 | $31.21 | $31.70 | $24.14 | 768,214 |
| 2018-04-09 | $30.72 | $31.15 | $30.48 | $30.91 | $23.54 | 607,812 |
| 2018-04-06 | $30.66 | $30.88 | $30.38 | $30.53 | $23.25 | 548,322 |
| 2018-04-05 | $30.28 | $30.95 | $30.22 | $30.84 | $23.48 | 586,114 |
| 2018-04-04 | $29.70 | $30.29 | $29.28 | $30.25 | $23.03 | 744,908 |
| 2018-04-03 | $30.58 | $30.58 | $29.76 | $30.05 | $22.88 | 938,769 |
| 2018-04-02 | $31.14 | $31.14 | $30.20 | $30.39 | $23.14 | 660,054 |
| 2018-03-29 | $30.75 | $31.26 | $30.66 | $31.23 | $23.78 | 538,591 |
| 2018-03-28 | $30.75 | $31.10 | $30.57 | $30.59 | $23.29 | 562,289 |
| 2018-03-27 | $30.91 | $31.34 | $30.76 | $30.88 | $23.51 | 706,313 |
| 2018-03-26 | $31.00 | $31.09 | $30.63 | $30.87 | $23.51 | 584,482 |
| 2018-03-23 | $31.34 | $31.49 | $30.72 | $30.79 | $23.45 | 690,227 |
| 2018-03-22 | $31.59 | $31.62 | $31.16 | $31.17 | $23.73 | 660,395 |
| 2018-03-21 | $31.33 | $32.11 | $31.08 | $31.99 | $24.25 | 603,647 |
| 2018-03-20 | $31.39 | $31.52 | $31.07 | $31.11 | $23.58 | 722,641 |
| 2018-03-19 | $31.40 | $31.53 | $30.97 | $31.28 | $23.71 | 704,562 |
| 2018-03-16 | $31.05 | $31.72 | $31.05 | $31.38 | $23.79 | 1,157,703 |
| 2018-03-15 | $31.70 | $31.71 | $30.42 | $31.16 | $23.62 | 1,093,443 |
| 2018-03-14 | $31.96 | $32.08 | $31.60 | $31.67 | $24.01 | 427,155 |
| 2018-03-13 | $32.31 | $32.34 | $31.77 | $31.84 | $24.14 | 496,672 |
| 2018-03-12 | $32.36 | $32.58 | $32.18 | $32.24 | $24.44 | 514,679 |
| 2018-03-09 | $32.18 | $32.41 | $31.87 | $32.39 | $24.55 | 465,844 |
| 2018-03-08 | $31.73 | $31.99 | $31.49 | $31.96 | $24.23 | 610,455 |
| 2018-03-07 | $31.91 | $32.11 | $31.49 | $31.74 | $24.06 | 535,812 |
| 2018-03-06 | $32.13 | $32.28 | $32.03 | $32.18 | $24.39 | 443,148 |
| 2018-03-05 | $31.65 | $32.10 | $31.60 | $31.87 | $24.16 | 554,963 |
| 2018-03-02 | $31.78 | $32.00 | $31.43 | $31.92 | $24.20 | 499,762 |
| 2018-03-01 | $32.17 | $32.27 | $31.67 | $32.00 | $24.26 | 645,906 |
| 2018-02-28 | $33.21 | $33.28 | $32.13 | $32.13 | $24.36 | 720,598 |
| 2018-02-27 | $33.69 | $33.80 | $33.05 | $33.05 | $25.05 | 485,045 |
| 2018-02-26 | $33.62 | $33.84 | $33.20 | $33.68 | $25.53 | 623,261 |
| 2018-02-23 | $33.54 | $34.64 | $33.10 | $33.57 | $25.45 | 999,113 |
| 2018-02-22 | $32.62 | $32.85 | $32.27 | $32.31 | $24.49 | 571,770 |
| 2018-02-21 | $32.65 | $33.13 | $32.54 | $32.58 | $24.59 | 581,209 |
| 2018-02-20 | $32.83 | $32.87 | $32.56 | $32.66 | $24.65 | 612,483 |
| 2018-02-16 | $32.46 | $33.03 | $32.46 | $32.84 | $24.79 | 658,490 |
| 2018-02-15 | $32.42 | $32.64 | $31.87 | $32.59 | $24.60 | 609,125 |
| 2018-02-14 | $31.53 | $32.34 | $31.17 | $32.28 | $24.36 | 552,815 |
| 2018-02-13 | $31.72 | $31.97 | $31.46 | $31.88 | $24.06 | 348,114 |
| 2018-02-12 | $31.14 | $32.01 | $31.14 | $31.81 | $24.01 | 611,298 |
| 2018-02-09 | $31.39 | $31.39 | $30.17 | $30.94 | $23.35 | 854,198 |
| 2018-02-08 | $32.47 | $32.51 | $31.24 | $31.24 | $23.58 | 556,970 |
| 2018-02-07 | $32.55 | $32.81 | $32.34 | $32.41 | $24.46 | 698,399 |
| 2018-02-06 | $31.65 | $32.53 | $30.77 | $32.53 | $24.55 | 1,092,554 |
| 2018-02-05 | $32.44 | $32.89 | $32.10 | $32.13 | $24.25 | 642,233 |
| 2018-02-02 | $33.36 | $33.36 | $32.79 | $32.82 | $24.77 | 420,962 |
| 2018-02-01 | $34.11 | $34.15 | $33.59 | $33.80 | $25.51 | 420,467 |
| 2018-01-31 | $33.69 | $34.25 | $33.50 | $34.11 | $25.74 | 490,408 |
| 2018-01-30 | $34.31 | $34.33 | $33.51 | $33.57 | $25.34 | 397,305 |
| 2018-01-29 | $34.63 | $34.68 | $34.35 | $34.39 | $25.96 | 491,825 |
| 2018-01-26 | $34.43 | $34.81 | $34.22 | $34.74 | $26.22 | 408,512 |
| 2018-01-25 | $35.05 | $35.20 | $34.26 | $34.35 | $25.92 | 382,527 |
| 2018-01-24 | $35.14 | $35.17 | $34.78 | $34.94 | $26.37 | 342,159 |
| 2018-01-23 | $35.03 | $35.19 | $34.93 | $35.11 | $26.39 | 487,757 |
| 2018-01-22 | $35.02 | $35.11 | $34.86 | $35.09 | $26.37 | 373,482 |
| 2018-01-19 | $35.25 | $35.28 | $34.93 | $35.02 | $26.32 | 452,625 |
| 2018-01-18 | $35.03 | $35.36 | $34.86 | $35.21 | $26.46 | 477,342 |
| 2018-01-17 | $35.28 | $35.35 | $34.62 | $35.08 | $26.37 | 671,265 |
| 2018-01-16 | $35.47 | $35.53 | $35.13 | $35.21 | $26.46 | 566,940 |
| 2018-01-12 | $35.47 | $35.49 | $35.14 | $35.43 | $26.63 | 455,173 |
| 2018-01-11 | $35.13 | $35.37 | $34.96 | $35.35 | $26.57 | 752,993 |
| 2018-01-10 | $36.05 | $36.05 | $34.84 | $34.98 | $26.29 | 623,519 |
| 2018-01-09 | $36.45 | $36.45 | $36.00 | $36.01 | $27.07 | 474,501 |
| 2018-01-08 | $36.62 | $36.67 | $36.20 | $36.38 | $27.34 | 525,818 |
| 2018-01-05 | $36.95 | $36.99 | $36.41 | $36.62 | $27.52 | 550,439 |
| 2018-01-04 | $36.72 | $36.81 | $36.44 | $36.77 | $27.64 | 548,371 |
| 2018-01-03 | $36.57 | $36.69 | $36.40 | $36.54 | $27.46 | 491,500 |
| 2018-01-02 | $36.27 | $36.61 | $36.20 | $36.56 | $27.48 | 330,050 |
| 2017-12-29 | $36.20 | $36.29 | $35.92 | $36.18 | $27.19 | 488,918 |
| 2017-12-28 | $35.90 | $36.19 | $35.81 | $36.18 | $27.19 | 424,559 |
| 2017-12-27 | $35.90 | $36.01 | $35.68 | $35.98 | $26.94 | 423,933 |
| 2017-12-26 | $35.59 | $35.90 | $35.50 | $35.89 | $26.87 | 224,299 |
| 2017-12-22 | $35.28 | $35.49 | $35.17 | $35.48 | $26.56 | 318,016 |
| 2017-12-21 | $35.15 | $35.49 | $35.02 | $35.33 | $26.45 | 447,173 |
| 2017-12-20 | $34.89 | $35.19 | $34.72 | $35.11 | $26.29 | 551,548 |
| 2017-12-19 | $34.72 | $34.93 | $34.63 | $34.79 | $26.05 | 450,267 |
| 2017-12-18 | $34.72 | $34.96 | $34.62 | $34.66 | $25.95 | 496,913 |
| 2017-12-15 | $35.16 | $35.23 | $34.50 | $34.53 | $25.85 | 431,249 |
| 2017-12-14 | $35.00 | $35.20 | $34.92 | $35.10 | $26.28 | 359,230 |
| 2017-12-13 | $35.11 | $35.36 | $34.94 | $35.01 | $26.21 | 489,041 |
| 2017-12-12 | $35.19 | $35.29 | $34.97 | $35.04 | $26.23 | 333,262 |
| 2017-12-11 | $35.19 | $35.33 | $34.98 | $35.19 | $26.35 | 384,650 |
| 2017-12-08 | $35.14 | $35.20 | $34.78 | $35.18 | $26.34 | 408,518 |
| 2017-12-07 | $34.81 | $35.12 | $34.76 | $35.07 | $26.26 | 352,290 |
| 2017-12-06 | $34.99 | $35.31 | $34.87 | $34.95 | $26.17 | 493,506 |
| 2017-12-05 | $34.85 | $35.16 | $34.85 | $35.07 | $26.26 | 361,927 |
| 2017-12-04 | $35.20 | $35.20 | $34.67 | $34.83 | $26.08 | 581,584 |
| 2017-12-01 | $35.17 | $35.49 | $35.02 | $35.13 | $26.30 | 745,765 |
| 2017-11-30 | $34.02 | $34.98 | $34.02 | $34.86 | $26.10 | 1,159,798 |
| 2017-11-29 | $34.39 | $34.50 | $33.85 | $33.91 | $25.39 | 614,490 |
| 2017-11-28 | $34.68 | $34.76 | $34.30 | $34.53 | $25.85 | 588,595 |
| 2017-11-27 | $35.32 | $35.32 | $34.57 | $34.62 | $25.92 | 357,827 |
| 2017-11-24 | $35.00 | $35.46 | $34.94 | $35.24 | $26.38 | 305,409 |
| 2017-11-22 | $34.89 | $35.04 | $34.66 | $34.86 | $26.10 | 399,066 |
| 2017-11-21 | $34.67 | $34.93 | $34.65 | $34.83 | $25.97 | 363,762 |
| 2017-11-20 | $34.67 | $34.72 | $34.43 | $34.54 | $25.75 | 464,366 |
| 2017-11-17 | $34.91 | $34.91 | $34.59 | $34.78 | $25.93 | 427,121 |
| 2017-11-16 | $34.93 | $35.12 | $34.78 | $34.83 | $25.97 | 356,071 |
| 2017-11-15 | $35.01 | $35.13 | $34.70 | $34.85 | $25.99 | 458,840 |
| 2017-11-14 | $35.67 | $35.72 | $35.18 | $35.22 | $26.26 | 447,113 |
| 2017-11-13 | $35.61 | $35.87 | $35.55 | $35.77 | $26.67 | 418,346 |
| 2017-11-10 | $36.09 | $36.18 | $35.66 | $35.80 | $26.69 | 578,663 |
| 2017-11-09 | $36.01 | $36.22 | $35.92 | $36.10 | $26.92 | 762,279 |
| 2017-11-08 | $35.97 | $36.30 | $35.55 | $36.27 | $27.04 | 853,721 |
| 2017-11-07 | $35.34 | $35.95 | $35.30 | $35.83 | $26.72 | 1,353,799 |
| 2017-11-06 | $34.77 | $35.46 | $34.47 | $35.44 | $26.43 | 794,555 |
| 2017-11-03 | $33.21 | $34.93 | $33.21 | $34.81 | $25.96 | 821,420 |
| 2017-11-02 | $33.69 | $33.79 | $33.30 | $33.55 | $25.02 | 955,187 |
| 2017-11-01 | $33.23 | $33.70 | $33.23 | $33.66 | $25.10 | 529,598 |
| 2017-10-31 | $33.04 | $33.26 | $32.98 | $33.07 | $24.66 | 375,394 |
| 2017-10-30 | $32.73 | $33.13 | $32.69 | $33.08 | $24.67 | 437,499 |
| 2017-10-27 | $31.85 | $32.78 | $31.74 | $32.76 | $24.43 | 576,361 |
| 2017-10-26 | $31.78 | $31.98 | $31.74 | $31.88 | $23.77 | 331,638 |
| 2017-10-25 | $32.45 | $32.45 | $31.71 | $31.80 | $23.71 | 534,287 |
| 2017-10-24 | $32.72 | $32.82 | $32.44 | $32.45 | $24.20 | 300,441 |
| 2017-10-23 | $32.95 | $33.02 | $32.65 | $32.82 | $24.37 | 401,210 |
| 2017-10-20 | $33.28 | $33.29 | $32.80 | $32.86 | $24.40 | 524,677 |
| 2017-10-19 | $33.33 | $33.49 | $33.26 | $33.33 | $24.74 | 355,700 |
| 2017-10-18 | $33.88 | $34.00 | $33.33 | $33.46 | $24.84 | 439,397 |
| 2017-10-17 | $34.18 | $34.21 | $33.49 | $33.82 | $25.11 | 484,403 |
| 2017-10-16 | $34.25 | $34.35 | $34.10 | $34.24 | $25.42 | 304,517 |
| 2017-10-13 | $34.47 | $34.47 | $34.24 | $34.35 | $25.50 | 336,090 |
| 2017-10-12 | $34.40 | $34.55 | $34.21 | $34.30 | $25.46 | 461,357 |
| 2017-10-11 | $34.22 | $34.67 | $34.19 | $34.62 | $25.70 | 510,901 |
| 2017-10-10 | $34.25 | $34.39 | $34.11 | $34.19 | $25.38 | 612,947 |
| 2017-10-09 | $34.00 | $34.10 | $33.73 | $33.92 | $25.18 | 206,741 |
| 2017-10-06 | $33.87 | $34.19 | $33.80 | $34.00 | $25.24 | 432,252 |
| 2017-10-05 | $34.53 | $34.64 | $33.89 | $34.07 | $25.29 | 721,986 |
| 2017-10-04 | $35.42 | $35.42 | $34.49 | $34.63 | $25.71 | 639,953 |
| 2017-10-03 | $34.93 | $35.63 | $34.86 | $35.37 | $26.26 | 713,859 |
| 2017-10-02 | $34.98 | $35.19 | $34.80 | $34.93 | $25.93 | 405,428 |
| 2017-09-29 | $35.43 | $35.59 | $35.01 | $35.10 | $26.06 | 633,654 |
| 2017-09-28 | $34.90 | $35.53 | $34.84 | $35.52 | $26.37 | 462,680 |
| 2017-09-27 | $35.02 | $35.24 | $34.82 | $34.85 | $25.87 | 384,708 |
| 2017-09-26 | $35.03 | $35.27 | $34.81 | $35.05 | $26.02 | 462,890 |
| 2017-09-25 | $34.50 | $35.46 | $34.48 | $35.19 | $26.12 | 775,538 |
| 2017-09-22 | $34.57 | $34.57 | $33.90 | $34.13 | $25.34 | 427,562 |
| 2017-09-21 | $34.24 | $34.73 | $34.16 | $34.70 | $25.66 | 390,653 |
| 2017-09-20 | $34.54 | $34.78 | $34.04 | $34.26 | $25.33 | 566,590 |
| 2017-09-19 | $34.07 | $34.60 | $34.00 | $34.51 | $25.52 | 375,301 |
| 2017-09-18 | $34.05 | $34.22 | $33.74 | $33.96 | $25.11 | 394,889 |
| 2017-09-15 | $34.30 | $34.30 | $34.00 | $34.07 | $25.19 | 296,786 |
| 2017-09-14 | $34.00 | $34.39 | $33.99 | $34.14 | $25.24 | 387,520 |
| 2017-09-13 | $33.65 | $34.16 | $33.61 | $33.99 | $25.13 | 379,931 |
| 2017-09-12 | $33.51 | $33.73 | $33.42 | $33.63 | $24.87 | 225,051 |
| 2017-09-11 | $33.39 | $33.62 | $33.35 | $33.54 | $24.80 | 327,704 |
| 2017-09-08 | $33.27 | $33.39 | $33.01 | $33.36 | $24.67 | 262,625 |
| 2017-09-07 | $33.00 | $33.30 | $32.84 | $33.26 | $24.59 | 331,643 |
| 2017-09-06 | $32.50 | $33.20 | $32.45 | $32.94 | $24.36 | 269,746 |
| 2017-09-05 | $32.90 | $32.96 | $32.17 | $32.50 | $24.03 | 366,616 |
| 2017-09-01 | $32.35 | $32.72 | $32.19 | $32.70 | $24.18 | 323,217 |
| 2017-08-31 | $31.65 | $32.29 | $31.42 | $32.23 | $23.83 | 365,856 |
| 2017-08-30 | $31.42 | $31.63 | $31.25 | $31.53 | $23.31 | 279,754 |
| 2017-08-29 | $31.40 | $31.58 | $31.23 | $31.55 | $23.33 | 240,717 |
| 2017-08-28 | $31.95 | $31.97 | $31.46 | $31.54 | $23.32 | 228,299 |
| 2017-08-25 | $32.00 | $32.08 | $31.86 | $31.92 | $23.60 | 169,573 |
| 2017-08-24 | $31.90 | $32.00 | $31.77 | $31.92 | $23.60 | 203,041 |
| 2017-08-23 | $31.31 | $31.92 | $31.31 | $31.89 | $23.58 | 359,222 |
| 2017-08-22 | $31.31 | $31.69 | $31.30 | $31.63 | $23.29 | 285,827 |
| 2017-08-21 | $31.42 | $31.42 | $31.10 | $31.27 | $23.02 | 279,570 |
| 2017-08-18 | $31.52 | $31.55 | $31.22 | $31.41 | $23.13 | 267,941 |
| 2017-08-17 | $31.63 | $31.75 | $31.36 | $31.38 | $23.10 | 366,697 |
| 2017-08-16 | $31.59 | $31.86 | $31.45 | $31.81 | $23.42 | 613,497 |
| 2017-08-15 | $31.72 | $31.89 | $31.24 | $31.46 | $23.16 | 331,168 |
| 2017-08-14 | $31.98 | $32.37 | $31.94 | $32.01 | $23.57 | 455,626 |
| 2017-08-11 | $31.77 | $32.08 | $31.69 | $32.02 | $23.58 | 530,492 |
| 2017-08-10 | $33.10 | $33.12 | $31.78 | $31.81 | $23.42 | 543,521 |
| 2017-08-09 | $33.00 | $33.14 | $32.89 | $32.99 | $24.29 | 475,837 |
| 2017-08-08 | $33.39 | $33.52 | $32.99 | $33.13 | $24.39 | 336,236 |
| 2017-08-07 | $33.42 | $33.54 | $33.19 | $33.33 | $24.54 | 155,320 |
| 2017-08-04 | $33.85 | $33.90 | $33.50 | $33.60 | $24.74 | 372,350 |
| 2017-08-03 | $33.85 | $34.25 | $33.82 | $33.86 | $24.93 | 307,707 |
| 2017-08-02 | $33.59 | $34.15 | $33.39 | $33.86 | $24.93 | 747,502 |
| 2017-08-01 | $34.13 | $34.29 | $33.66 | $34.22 | $25.20 | 429,361 |
| 2017-07-31 | $34.17 | $34.34 | $33.86 | $34.10 | $25.11 | 481,598 |
| 2017-07-28 | $34.20 | $34.38 | $34.11 | $34.18 | $25.17 | 234,439 |
| 2017-07-27 | $34.63 | $34.63 | $33.75 | $34.00 | $25.03 | 551,119 |
| 2017-07-26 | $34.74 | $34.89 | $34.48 | $34.60 | $25.48 | 492,905 |
| 2017-07-25 | $34.76 | $34.92 | $34.43 | $34.68 | $25.53 | 315,962 |
| 2017-07-24 | $34.72 | $34.72 | $34.41 | $34.52 | $25.42 | 231,025 |
| 2017-07-21 | $34.68 | $34.78 | $34.36 | $34.60 | $25.48 | 425,230 |
| 2017-07-20 | $34.56 | $34.97 | $34.45 | $34.81 | $25.53 | 404,490 |
| 2017-07-19 | $34.08 | $34.52 | $34.04 | $34.49 | $25.30 | 306,727 |
| 2017-07-18 | $34.08 | $34.08 | $33.64 | $33.97 | $24.91 | 280,509 |
| 2017-07-17 | $34.03 | $34.13 | $33.70 | $33.82 | $24.80 | 262,828 |
| 2017-07-14 | $33.58 | $34.09 | $33.54 | $33.99 | $24.93 | 302,969 |
| 2017-07-13 | $33.42 | $33.46 | $33.20 | $33.41 | $24.50 | 301,941 |
| 2017-07-12 | $33.28 | $33.60 | $32.97 | $33.45 | $24.53 | 550,396 |
| 2017-07-11 | $33.11 | $33.11 | $32.73 | $32.85 | $24.09 | 373,787 |
| 2017-07-10 | $33.05 | $33.26 | $32.92 | $33.12 | $24.29 | 279,401 |
| 2017-07-07 | $33.04 | $33.21 | $32.77 | $33.18 | $24.33 | 279,627 |
| 2017-07-06 | $32.98 | $33.24 | $32.84 | $32.99 | $24.20 | 329,166 |
| 2017-07-05 | $32.89 | $33.11 | $32.67 | $33.06 | $24.25 | 402,605 |
| 2017-07-03 | $33.11 | $33.54 | $33.11 | $33.46 | $24.54 | 86,268 |
| 2017-06-30 | $33.11 | $33.24 | $32.75 | $33.12 | $24.29 | 530,664 |
| 2017-06-29 | $33.25 | $33.35 | $32.87 | $33.01 | $24.21 | 445,284 |
| 2017-06-28 | $32.64 | $33.44 | $32.64 | $33.40 | $24.50 | 383,869 |
| 2017-06-27 | $32.57 | $32.69 | $32.33 | $32.49 | $23.83 | 348,476 |
| 2017-06-26 | $32.56 | $32.56 | $32.09 | $32.46 | $23.81 | 448,226 |
| 2017-06-23 | $31.90 | $32.43 | $31.85 | $32.42 | $23.78 | 548,549 |
| 2017-06-22 | $32.00 | $32.34 | $31.79 | $32.01 | $23.48 | 398,749 |
| 2017-06-21 | $32.00 | $32.10 | $31.69 | $31.75 | $23.29 | 391,178 |
| 2017-06-20 | $32.74 | $32.77 | $32.08 | $32.14 | $23.48 | 347,862 |
| 2017-06-19 | $33.00 | $33.18 | $32.90 | $33.02 | $24.12 | 259,714 |
| 2017-06-16 | $32.64 | $33.00 | $32.60 | $33.00 | $24.11 | 1,021,260 |
| 2017-06-15 | $32.56 | $32.64 | $32.22 | $32.63 | $23.84 | 377,405 |
| 2017-06-14 | $33.52 | $33.56 | $32.66 | $32.69 | $23.88 | 294,262 |
| 2017-06-13 | $33.10 | $33.40 | $33.03 | $33.36 | $24.37 | 321,200 |
| 2017-06-12 | $32.90 | $33.12 | $32.61 | $32.95 | $24.07 | 315,881 |
| 2017-06-09 | $32.67 | $32.89 | $32.64 | $32.82 | $23.97 | 252,142 |
| 2017-06-08 | $32.46 | $32.61 | $32.33 | $32.56 | $23.78 | 269,986 |
| 2017-06-07 | $32.82 | $32.89 | $32.45 | $32.47 | $23.72 | 400,285 |
| 2017-06-06 | $32.71 | $32.84 | $32.51 | $32.82 | $23.97 | 281,472 |
| 2017-06-05 | $32.34 | $32.81 | $32.00 | $32.70 | $23.89 | 347,947 |
| 2017-06-02 | $32.35 | $32.51 | $32.14 | $32.48 | $23.73 | 206,651 |
| 2017-06-01 | $32.04 | $32.72 | $31.89 | $32.40 | $23.67 | 265,349 |
| 2017-05-31 | $31.72 | $32.03 | $31.72 | $31.96 | $23.35 | 353,407 |
| 2017-05-30 | $31.87 | $32.28 | $31.87 | $31.97 | $23.35 | 241,038 |
| 2017-05-26 | $32.43 | $32.45 | $32.02 | $32.09 | $23.44 | 261,484 |
| 2017-05-25 | $32.59 | $32.93 | $32.21 | $32.44 | $23.70 | 351,691 |
| 2017-05-24 | $32.23 | $32.64 | $32.22 | $32.58 | $23.80 | 378,969 |
| 2017-05-23 | $32.71 | $32.71 | $32.32 | $32.36 | $23.64 | 268,717 |
| 2017-05-22 | $32.64 | $32.80 | $32.46 | $32.66 | $23.76 | 201,041 |
| 2017-05-19 | $31.74 | $32.67 | $31.67 | $32.58 | $23.71 | 369,855 |
| 2017-05-18 | $31.60 | $31.69 | $31.15 | $31.55 | $22.96 | 288,034 |
| 2017-05-17 | $32.15 | $32.15 | $31.58 | $31.60 | $22.99 | 261,956 |
| 2017-05-16 | $32.54 | $32.62 | $32.11 | $32.23 | $23.45 | 406,312 |
| 2017-05-15 | $32.23 | $32.48 | $32.13 | $32.41 | $23.58 | 313,860 |
| 2017-05-12 | $31.86 | $31.95 | $31.64 | $31.87 | $23.19 | 250,346 |
| 2017-05-11 | $32.13 | $32.25 | $31.74 | $31.86 | $23.18 | 343,465 |
| 2017-05-10 | $32.15 | $32.24 | $31.87 | $32.20 | $23.43 | 274,165 |
| 2017-05-09 | $32.01 | $32.08 | $31.70 | $31.86 | $23.18 | 371,816 |
| 2017-05-08 | $31.83 | $32.27 | $31.67 | $32.22 | $23.44 | 401,831 |
| 2017-05-05 | $30.99 | $31.88 | $30.99 | $31.85 | $23.18 | 445,669 |
| 2017-05-04 | $31.47 | $31.47 | $30.67 | $30.86 | $22.46 | 514,345 |
| 2017-05-03 | $31.35 | $31.59 | $31.14 | $31.54 | $22.95 | 588,740 |
| 2017-05-02 | $31.17 | $31.39 | $30.65 | $31.39 | $22.84 | 645,689 |
| 2017-05-01 | $31.51 | $31.66 | $30.32 | $30.74 | $22.37 | 705,640 |
| 2017-04-28 | $31.77 | $31.93 | $31.59 | $31.88 | $23.20 | 215,146 |
| 2017-04-27 | $32.56 | $32.66 | $31.60 | $31.84 | $23.17 | 359,810 |
| 2017-04-26 | $32.74 | $32.93 | $32.21 | $32.26 | $23.47 | 323,550 |
| 2017-04-25 | $32.58 | $32.85 | $32.55 | $32.81 | $23.87 | 290,999 |
| 2017-04-24 | $32.95 | $33.02 | $32.75 | $32.75 | $23.83 | 346,000 |
| 2017-04-21 | $32.62 | $32.79 | $32.46 | $32.78 | $23.85 | 333,370 |
| 2017-04-20 | $32.57 | $32.98 | $32.55 | $32.82 | $23.79 | 362,672 |
| 2017-04-19 | $32.81 | $32.81 | $32.49 | $32.66 | $23.67 | 377,719 |
| 2017-04-18 | $33.15 | $33.15 | $32.57 | $32.90 | $23.85 | 281,648 |
| 2017-04-17 | $33.22 | $33.50 | $33.20 | $33.30 | $24.14 | 223,043 |
| 2017-04-13 | $33.45 | $33.52 | $33.12 | $33.12 | $24.01 | 309,998 |
| 2017-04-12 | $33.17 | $33.43 | $33.11 | $33.40 | $24.21 | 255,437 |
| 2017-04-11 | $33.14 | $33.25 | $32.75 | $33.13 | $24.01 | 296,331 |
| 2017-04-10 | $32.72 | $33.13 | $32.65 | $33.05 | $23.96 | 268,450 |
| 2017-04-07 | $32.66 | $32.70 | $32.46 | $32.54 | $23.59 | 187,168 |
| 2017-04-06 | $32.13 | $32.58 | $32.06 | $32.42 | $23.50 | 265,634 |
| 2017-04-05 | $32.17 | $32.37 | $32.00 | $32.10 | $23.27 | 341,247 |
| 2017-04-04 | $31.40 | $32.12 | $31.39 | $32.02 | $23.21 | 431,306 |
| 2017-04-03 | $31.62 | $31.68 | $31.12 | $31.38 | $22.75 | 334,732 |
| 2017-03-31 | $31.56 | $31.84 | $31.51 | $31.71 | $22.99 | 239,132 |
| 2017-03-30 | $31.96 | $32.06 | $31.55 | $31.64 | $22.93 | 230,065 |
| 2017-03-29 | $32.04 | $32.04 | $31.56 | $31.84 | $23.08 | 510,582 |
| 2017-03-28 | $32.01 | $32.29 | $31.91 | $32.07 | $23.25 | 242,236 |
| 2017-03-27 | $31.52 | $32.00 | $31.28 | $31.96 | $23.17 | 220,552 |
| 2017-03-24 | $32.01 | $32.02 | $31.64 | $31.70 | $22.98 | 228,173 |
| 2017-03-23 | $31.76 | $32.01 | $31.53 | $31.87 | $23.10 | 245,047 |
| 2017-03-22 | $31.60 | $31.80 | $31.42 | $31.80 | $23.05 | 218,910 |
| 2017-03-21 | $32.08 | $32.29 | $31.74 | $31.84 | $22.99 | 266,005 |
| 2017-03-20 | $31.97 | $32.11 | $31.67 | $31.89 | $23.03 | 190,017 |
| 2017-03-17 | $32.25 | $32.50 | $31.97 | $32.02 | $23.12 | 239,181 |
| 2017-03-16 | $32.38 | $32.43 | $32.15 | $32.22 | $23.27 | 240,721 |
| 2017-03-15 | $31.82 | $32.32 | $31.77 | $32.31 | $23.33 | 252,832 |
| 2017-03-14 | $31.80 | $31.93 | $31.50 | $31.66 | $22.86 | 235,135 |
| 2017-03-13 | $31.92 | $32.19 | $31.81 | $32.10 | $23.18 | 311,518 |
| 2017-03-10 | $32.13 | $32.16 | $31.53 | $32.00 | $23.11 | 241,795 |
| 2017-03-09 | $31.83 | $32.15 | $31.61 | $31.90 | $23.04 | 346,477 |
| 2017-03-08 | $32.20 | $32.61 | $31.88 | $31.95 | $23.07 | 413,421 |
| 2017-03-07 | $32.22 | $32.42 | $32.04 | $32.37 | $23.38 | 291,294 |
| 2017-03-06 | $31.93 | $32.25 | $31.68 | $32.21 | $23.26 | 363,350 |
| 2017-03-03 | $32.13 | $32.14 | $31.79 | $32.03 | $23.13 | 252,063 |
| 2017-03-02 | $32.01 | $32.29 | $32.01 | $32.06 | $23.15 | 252,254 |
| 2017-03-01 | $32.32 | $32.39 | $32.04 | $32.22 | $23.27 | 374,912 |
| 2017-02-28 | $32.47 | $32.62 | $32.29 | $32.31 | $23.33 | 398,483 |
| 2017-02-27 | $32.61 | $32.71 | $32.25 | $32.67 | $23.59 | 438,537 |
| 2017-02-24 | $32.64 | $33.24 | $32.40 | $32.45 | $23.43 | 783,086 |
| 2017-02-23 | $32.63 | $32.71 | $32.18 | $32.21 | $23.26 | 564,966 |
| 2017-02-22 | $32.28 | $32.43 | $32.20 | $32.38 | $23.38 | 370,514 |
| 2017-02-21 | $32.65 | $32.69 | $32.42 | $32.58 | $23.44 | 254,855 |
| 2017-02-17 | $32.52 | $32.72 | $32.32 | $32.71 | $23.53 | 327,096 |
| 2017-02-16 | $31.71 | $32.78 | $31.65 | $32.64 | $23.48 | 547,057 |
| 2017-02-15 | $31.30 | $31.53 | $31.21 | $31.32 | $22.53 | 193,142 |
| 2017-02-14 | $31.46 | $31.48 | $31.04 | $31.47 | $22.64 | 209,421 |
| 2017-02-13 | $31.39 | $31.47 | $31.19 | $31.37 | $22.57 | 409,189 |
| 2017-02-10 | $31.30 | $31.47 | $31.16 | $31.43 | $22.61 | 262,337 |
| 2017-02-09 | $31.07 | $31.40 | $30.91 | $31.04 | $22.33 | 163,071 |
| 2017-02-08 | $30.72 | $30.98 | $30.51 | $30.94 | $22.26 | 215,150 |
| 2017-02-07 | $30.94 | $31.09 | $30.64 | $30.80 | $22.16 | 260,129 |
| 2017-02-06 | $31.73 | $31.75 | $30.89 | $31.17 | $22.42 | 287,665 |
| 2017-02-03 | $31.52 | $32.06 | $31.50 | $31.77 | $22.86 | 178,526 |
| 2017-02-02 | $31.26 | $31.52 | $31.08 | $31.52 | $22.68 | 260,805 |
| 2017-02-01 | $30.95 | $31.05 | $30.49 | $31.00 | $22.30 | 240,647 |
| 2017-01-31 | $31.04 | $31.19 | $30.83 | $31.01 | $22.31 | 279,009 |
| 2017-01-30 | $31.28 | $31.28 | $30.74 | $30.86 | $22.20 | 328,617 |
| 2017-01-27 | $31.82 | $31.86 | $31.27 | $31.29 | $22.51 | 234,483 |
| 2017-01-26 | $32.08 | $32.08 | $31.67 | $31.80 | $22.88 | 116,816 |
| 2017-01-25 | $32.03 | $32.33 | $32.02 | $32.06 | $23.06 | 139,164 |
| 2017-01-24 | $30.95 | $31.95 | $30.89 | $31.86 | $22.92 | 172,826 |
| 2017-01-23 | $31.21 | $31.22 | $30.64 | $30.86 | $22.20 | 300,462 |
| 2017-01-20 | $31.31 | $31.81 | $31.27 | $31.37 | $22.48 | 152,121 |
| 2017-01-19 | $31.47 | $31.53 | $31.19 | $31.31 | $22.44 | 134,941 |
| 2017-01-18 | $32.37 | $32.38 | $31.50 | $31.57 | $22.62 | 285,282 |
| 2017-01-17 | $32.20 | $32.72 | $32.14 | $32.52 | $23.30 | 276,900 |
| 2017-01-13 | $31.81 | $32.01 | $31.60 | $31.99 | $22.93 | 128,218 |
| 2017-01-12 | $31.98 | $32.08 | $31.67 | $31.86 | $22.83 | 131,369 |
| 2017-01-11 | $31.61 | $31.79 | $31.18 | $31.75 | $22.75 | 228,774 |
| 2017-01-10 | $31.60 | $31.69 | $31.47 | $31.51 | $22.58 | 205,484 |
| 2017-01-09 | $31.58 | $31.77 | $31.38 | $31.55 | $22.61 | 151,398 |
| 2017-01-06 | $31.99 | $32.03 | $31.58 | $31.72 | $22.73 | 127,765 |
| 2017-01-05 | $31.74 | $31.96 | $31.60 | $31.92 | $22.88 | 138,810 |
| 2017-01-04 | $31.57 | $31.87 | $31.51 | $31.69 | $22.71 | 153,107 |
| 2017-01-03 | $31.45 | $31.72 | $31.22 | $31.33 | $22.45 | 258,901 |
| 2016-12-30 | $31.36 | $31.48 | $31.19 | $31.32 | $22.45 | 149,702 |
| 2016-12-29 | $31.02 | $31.39 | $30.97 | $31.27 | $22.41 | 128,079 |
| 2016-12-28 | $31.25 | $31.31 | $31.00 | $31.01 | $22.22 | 148,726 |
| 2016-12-27 | $31.38 | $31.69 | $31.38 | $31.55 | $22.52 | 114,704 |
| 2016-12-23 | $31.43 | $31.53 | $31.28 | $31.43 | $22.44 | 126,310 |
| 2016-12-22 | $31.28 | $31.62 | $31.26 | $31.59 | $22.55 | 139,676 |
| 2016-12-21 | $31.39 | $31.64 | $31.19 | $31.43 | $22.44 | 114,743 |
| 2016-12-20 | $31.57 | $31.70 | $31.40 | $31.54 | $22.52 | 206,543 |
| 2016-12-19 | $31.60 | $31.76 | $31.30 | $31.43 | $22.44 | 176,930 |
| 2016-12-16 | $31.24 | $31.69 | $31.19 | $31.64 | $22.59 | 251,981 |
| 2016-12-15 | $30.93 | $31.31 | $30.85 | $31.23 | $22.30 | 197,387 |
| 2016-12-14 | $31.68 | $31.80 | $31.21 | $31.26 | $22.32 | 284,072 |
| 2016-12-13 | $31.23 | $31.92 | $31.05 | $31.71 | $22.64 | 266,868 |
| 2016-12-12 | $30.88 | $31.11 | $30.80 | $30.95 | $22.10 | 272,652 |
| 2016-12-09 | $30.61 | $30.70 | $30.47 | $30.66 | $21.89 | 120,915 |
| 2016-12-08 | $30.35 | $30.60 | $30.12 | $30.56 | $21.82 | 143,262 |
| 2016-12-07 | $29.84 | $30.33 | $29.47 | $30.29 | $21.62 | 226,048 |
| 2016-12-06 | $29.66 | $29.94 | $29.36 | $29.88 | $21.33 | 277,825 |
| 2016-12-05 | $29.89 | $29.96 | $29.52 | $29.61 | $21.14 | 162,435 |
| 2016-12-02 | $29.67 | $29.84 | $29.48 | $29.82 | $21.29 | 170,679 |
| 2016-12-01 | $29.79 | $29.93 | $29.47 | $29.59 | $21.12 | 187,465 |
| 2016-11-30 | $29.26 | $29.78 | $29.01 | $29.41 | $21.00 | 290,475 |
| 2016-11-29 | $28.49 | $28.65 | $28.30 | $28.63 | $20.44 | 141,690 |
| 2016-11-28 | $28.76 | $28.88 | $28.50 | $28.77 | $20.54 | 162,435 |
| 2016-11-25 | $28.74 | $28.89 | $28.50 | $28.67 | $20.47 | 68,941 |
| 2016-11-23 | $28.60 | $29.26 | $28.60 | $28.86 | $20.60 | 134,773 |
| 2016-11-22 | $29.28 | $29.34 | $28.78 | $29.01 | $20.71 | 343,931 |
| 2016-11-21 | $29.02 | $29.41 | $28.85 | $29.32 | $20.93 | 179,137 |
| 2016-11-18 | $28.43 | $28.62 | $28.36 | $28.47 | $20.32 | 153,884 |
| 2016-11-17 | $28.49 | $28.77 | $28.35 | $28.41 | $20.28 | 110,248 |
| 2016-11-16 | $28.24 | $28.39 | $28.02 | $28.20 | $20.13 | 134,597 |
| 2016-11-15 | $28.14 | $28.38 | $28.07 | $28.33 | $20.22 | 154,676 |
| 2016-11-14 | $27.89 | $28.19 | $27.44 | $27.86 | $19.89 | 180,866 |
| 2016-11-11 | $28.72 | $28.74 | $27.73 | $27.92 | $19.93 | 217,193 |
| 2016-11-10 | $29.44 | $29.44 | $28.85 | $28.94 | $20.66 | 170,314 |
| 2016-11-09 | $28.97 | $29.65 | $28.78 | $29.55 | $21.10 | 207,572 |
| 2016-11-08 | $29.55 | $30.11 | $29.55 | $29.74 | $21.23 | 155,593 |
| 2016-11-07 | $29.68 | $29.92 | $29.45 | $29.67 | $21.18 | 166,793 |
| 2016-11-04 | $28.84 | $29.43 | $28.46 | $29.16 | $20.82 | 225,964 |
| 2016-11-03 | $29.42 | $29.42 | $28.87 | $28.98 | $20.69 | 211,452 |
| 2016-11-02 | $30.47 | $30.61 | $29.29 | $29.41 | $21.00 | 332,978 |
| 2016-11-01 | $30.87 | $30.94 | $30.41 | $30.72 | $21.93 | 134,583 |
| 2016-10-31 | $31.00 | $31.01 | $30.66 | $30.76 | $21.96 | 118,630 |
| 2016-10-28 | $31.15 | $31.38 | $30.91 | $31.04 | $22.16 | 101,854 |
| 2016-10-27 | $31.26 | $31.33 | $31.07 | $31.17 | $22.25 | 118,768 |
| 2016-10-26 | $30.90 | $31.23 | $30.69 | $31.11 | $22.21 | 139,956 |
| 2016-10-25 | $30.92 | $31.35 | $30.92 | $31.00 | $22.13 | 136,376 |
| 2016-10-24 | $31.34 | $31.34 | $30.78 | $31.05 | $22.17 | 107,848 |
| 2016-10-21 | $31.43 | $31.45 | $31.08 | $31.38 | $22.40 | 181,129 |
| 2016-10-20 | $31.27 | $31.75 | $31.27 | $31.69 | $22.54 | 170,580 |
| 2016-10-19 | $31.30 | $31.68 | $31.08 | $31.47 | $22.38 | 158,673 |
| 2016-10-18 | $30.95 | $31.22 | $30.81 | $31.17 | $22.17 | 163,422 |
| 2016-10-17 | $30.48 | $30.69 | $30.25 | $30.68 | $21.82 | 108,481 |
| 2016-10-14 | $30.74 | $30.93 | $30.42 | $30.42 | $21.63 | 133,792 |
| 2016-10-13 | $30.08 | $30.75 | $29.89 | $30.61 | $21.77 | 193,320 |
| 2016-10-12 | $29.90 | $30.20 | $29.67 | $30.17 | $21.46 | 114,062 |
| 2016-10-11 | $30.40 | $30.41 | $29.66 | $29.98 | $21.32 | 147,599 |
| 2016-10-10 | $30.34 | $30.66 | $30.34 | $30.59 | $21.75 | 80,656 |
| 2016-10-07 | $30.45 | $30.45 | $29.75 | $30.10 | $21.41 | 144,528 |
| 2016-10-06 | $30.56 | $30.73 | $30.40 | $30.47 | $21.67 | 100,812 |
| 2016-10-05 | $30.45 | $30.72 | $30.41 | $30.54 | $21.72 | 154,404 |
| 2016-10-04 | $30.59 | $30.62 | $30.02 | $30.27 | $21.53 | 102,324 |
| 2016-10-03 | $30.50 | $30.61 | $30.12 | $30.53 | $21.71 | 117,601 |
| 2016-09-30 | $30.90 | $30.96 | $30.46 | $30.46 | $21.66 | 152,406 |
| 2016-09-29 | $30.86 | $30.98 | $30.44 | $30.66 | $21.80 | 164,172 |
| 2016-09-28 | $29.98 | $30.76 | $29.93 | $30.71 | $21.84 | 178,126 |
| 2016-09-27 | $29.75 | $29.96 | $29.45 | $29.90 | $21.26 | 127,579 |
| 2016-09-26 | $30.19 | $30.32 | $29.92 | $30.01 | $21.34 | 80,870 |
| 2016-09-23 | $30.49 | $30.78 | $30.23 | $30.27 | $21.53 | 154,961 |
| 2016-09-22 | $30.73 | $30.86 | $30.56 | $30.69 | $21.83 | 154,492 |
| 2016-09-21 | $30.04 | $30.37 | $29.84 | $30.32 | $21.56 | 142,994 |
| 2016-09-20 | $29.76 | $30.06 | $29.66 | $29.77 | $21.09 | 166,524 |
| 2016-09-19 | $29.82 | $29.89 | $29.53 | $29.67 | $21.02 | 205,017 |
| 2016-09-16 | $29.22 | $29.60 | $29.08 | $29.55 | $20.93 | 181,622 |
| 2016-09-15 | $29.23 | $29.65 | $29.20 | $29.50 | $20.90 | 161,339 |
| 2016-09-14 | $28.92 | $29.46 | $28.79 | $29.09 | $20.61 | 121,483 |
| 2016-09-13 | $29.68 | $29.78 | $28.98 | $28.98 | $20.53 | 246,870 |
| 2016-09-12 | $29.79 | $30.16 | $29.55 | $30.11 | $21.33 | 168,028 |
| 2016-09-09 | $30.61 | $30.61 | $29.91 | $30.10 | $21.32 | 168,100 |
| 2016-09-08 | $30.66 | $31.13 | $30.46 | $30.90 | $21.89 | 231,808 |
| 2016-09-07 | $31.03 | $31.08 | $30.50 | $30.62 | $21.69 | 203,177 |
| 2016-09-06 | $31.07 | $31.46 | $30.90 | $31.00 | $21.96 | 242,855 |
| 2016-09-02 | $30.25 | $31.03 | $30.15 | $30.96 | $21.93 | 200,490 |
| 2016-09-01 | $29.89 | $30.35 | $29.74 | $29.94 | $21.21 | 194,673 |
| 2016-08-31 | $30.15 | $30.20 | $29.80 | $30.16 | $21.36 | 256,674 |
| 2016-08-30 | $30.36 | $30.56 | $30.14 | $30.26 | $21.43 | 111,398 |
| 2016-08-29 | $30.36 | $30.45 | $30.11 | $30.36 | $21.51 | 123,582 |
| 2016-08-26 | $30.72 | $31.12 | $30.28 | $30.49 | $21.60 | 139,909 |
| 2016-08-25 | $30.59 | $30.81 | $30.43 | $30.53 | $21.63 | 158,507 |
| 2016-08-24 | $30.75 | $30.95 | $30.60 | $30.64 | $21.70 | 147,642 |
| 2016-08-23 | $30.53 | $30.89 | $30.32 | $30.85 | $21.85 | 161,745 |
| 2016-08-22 | $30.26 | $30.59 | $30.00 | $30.51 | $21.52 | 167,284 |
| 2016-08-19 | $30.90 | $30.90 | $30.38 | $30.52 | $21.53 | 161,493 |
| 2016-08-18 | $30.94 | $31.14 | $30.82 | $31.08 | $21.93 | 179,563 |
| 2016-08-17 | $30.74 | $30.85 | $30.43 | $30.78 | $21.72 | 157,867 |
| 2016-08-16 | $30.86 | $30.86 | $30.69 | $30.81 | $21.74 | 131,629 |
| 2016-08-15 | $30.74 | $30.89 | $30.60 | $30.75 | $21.69 | 128,691 |
| 2016-08-12 | $30.64 | $30.72 | $30.42 | $30.52 | $21.53 | 118,194 |
| 2016-08-11 | $30.37 | $30.65 | $30.37 | $30.53 | $21.54 | 145,509 |
| 2016-08-10 | $30.41 | $30.50 | $30.15 | $30.20 | $21.31 | 213,373 |
| 2016-08-09 | $30.08 | $30.36 | $30.04 | $30.24 | $21.33 | 204,637 |
| 2016-08-08 | $29.98 | $30.24 | $29.82 | $30.06 | $21.21 | 194,736 |
| 2016-08-05 | $29.38 | $29.95 | $29.16 | $29.77 | $21.00 | 271,406 |
| 2016-08-04 | $29.47 | $29.79 | $29.33 | $29.40 | $20.74 | 194,507 |
| 2016-08-03 | $28.93 | $29.64 | $28.61 | $29.55 | $20.85 | 320,830 |
| 2016-08-02 | $28.61 | $29.04 | $28.61 | $28.86 | $20.36 | 234,993 |
| 2016-08-01 | $28.92 | $29.06 | $28.20 | $28.34 | $19.99 | 153,824 |
| 2016-07-29 | $28.44 | $29.21 | $28.39 | $29.13 | $20.55 | 255,155 |
| 2016-07-28 | $28.43 | $28.62 | $28.35 | $28.41 | $20.04 | 205,891 |
| 2016-07-27 | $28.84 | $28.87 | $28.16 | $28.41 | $20.04 | 275,005 |
| 2016-07-26 | $28.83 | $28.96 | $28.65 | $28.85 | $20.35 | 180,164 |
| 2016-07-25 | $29.23 | $29.33 | $28.74 | $28.92 | $20.40 | 252,266 |
| 2016-07-22 | $29.86 | $29.90 | $29.10 | $29.40 | $20.74 | 197,198 |
| 2016-07-21 | $29.75 | $30.04 | $29.72 | $29.83 | $21.05 | 241,745 |
| 2016-07-20 | $29.66 | $30.19 | $29.53 | $29.92 | $21.02 | 254,157 |
| 2016-07-19 | $29.96 | $29.96 | $29.49 | $29.77 | $20.92 | 213,639 |
| 2016-07-18 | $30.08 | $30.17 | $29.76 | $30.15 | $21.18 | 285,741 |
| 2016-07-15 | $30.78 | $30.83 | $30.22 | $30.29 | $21.28 | 191,556 |
| 2016-07-14 | $30.91 | $31.18 | $30.56 | $30.65 | $21.54 | 442,831 |
| 2016-07-13 | $30.62 | $31.03 | $30.42 | $30.67 | $21.55 | 187,436 |
| 2016-07-12 | $30.64 | $30.76 | $30.39 | $30.63 | $21.52 | 173,815 |
| 2016-07-11 | $30.41 | $30.63 | $30.15 | $30.17 | $21.20 | 197,443 |
| 2016-07-08 | $30.77 | $30.92 | $30.21 | $30.24 | $21.25 | 140,422 |
| 2016-07-07 | $31.03 | $31.13 | $30.22 | $30.51 | $21.44 | 220,596 |
| 2016-07-06 | $30.54 | $30.76 | $30.17 | $30.72 | $21.58 | 440,793 |
| 2016-07-05 | $30.47 | $30.76 | $30.24 | $30.56 | $21.47 | 467,107 |
| 2016-07-01 | $30.34 | $30.49 | $30.17 | $30.39 | $21.35 | 225,019 |
| 2016-06-30 | $30.16 | $30.36 | $29.83 | $30.34 | $21.32 | 389,608 |
| 2016-06-29 | $29.88 | $30.37 | $29.88 | $30.14 | $21.18 | 309,687 |
| 2016-06-28 | $29.15 | $29.70 | $28.99 | $29.62 | $20.81 | 490,187 |
| 2016-06-27 | $29.13 | $29.40 | $28.66 | $28.77 | $20.21 | 364,430 |
| 2016-06-24 | $29.03 | $29.83 | $28.99 | $29.47 | $20.71 | 234,767 |
| 2016-06-23 | $30.62 | $30.76 | $30.30 | $30.49 | $21.42 | 194,819 |
| 2016-06-22 | $30.78 | $30.78 | $30.22 | $30.22 | $21.23 | 244,841 |
| 2016-06-21 | $30.45 | $30.88 | $30.36 | $30.67 | $21.46 | 197,447 |
| 2016-06-20 | $30.84 | $31.16 | $30.37 | $30.47 | $21.32 | 301,964 |
| 2016-06-17 | $30.28 | $30.69 | $30.15 | $30.55 | $21.38 | 205,878 |
| 2016-06-16 | $29.79 | $30.08 | $29.31 | $29.92 | $20.94 | 266,262 |
| 2016-06-15 | $30.49 | $30.63 | $30.08 | $30.12 | $21.08 | 302,887 |
| 2016-06-14 | $31.15 | $31.49 | $30.48 | $30.67 | $21.46 | 195,393 |
| 2016-06-13 | $30.67 | $31.45 | $30.55 | $31.31 | $21.91 | 250,002 |
| 2016-06-10 | $31.18 | $31.27 | $30.87 | $30.96 | $21.66 | 336,360 |
| 2016-06-09 | $30.98 | $31.44 | $30.86 | $31.34 | $21.93 | 188,976 |
| 2016-06-08 | $32.26 | $32.31 | $31.07 | $31.39 | $21.96 | 354,379 |
| 2016-06-07 | $31.50 | $32.04 | $31.45 | $31.96 | $22.36 | 321,520 |
| 2016-06-06 | $30.90 | $31.38 | $30.70 | $31.32 | $21.92 | 292,182 |
| 2016-06-03 | $30.36 | $30.72 | $30.36 | $30.60 | $21.41 | 183,524 |
| 2016-06-02 | $29.50 | $30.14 | $29.48 | $30.07 | $21.04 | 173,884 |
| 2016-06-01 | $29.19 | $29.75 | $29.09 | $29.70 | $20.78 | 232,074 |
| 2016-05-31 | $29.29 | $29.69 | $29.07 | $29.34 | $20.53 | 447,826 |
| 2016-05-27 | $29.41 | $29.69 | $29.31 | $29.60 | $20.71 | 137,581 |
| 2016-05-26 | $29.83 | $29.88 | $29.28 | $29.59 | $20.70 | 298,779 |
| 2016-05-25 | $28.93 | $29.55 | $28.85 | $29.49 | $20.63 | 234,968 |
| 2016-05-24 | $28.76 | $28.95 | $28.50 | $28.77 | $20.13 | 317,546 |
| 2016-05-23 | $28.67 | $28.67 | $28.37 | $28.49 | $19.94 | 122,440 |
| 2016-05-20 | $28.29 | $28.92 | $28.28 | $28.85 | $20.19 | 190,655 |
| 2016-05-19 | $27.85 | $28.29 | $27.57 | $28.22 | $19.66 | 335,254 |
| 2016-05-18 | $28.56 | $28.72 | $27.99 | $28.11 | $19.59 | 343,797 |
| 2016-05-17 | $29.17 | $29.21 | $28.46 | $28.69 | $19.99 | 358,878 |
| 2016-05-16 | $29.04 | $29.41 | $28.98 | $29.29 | $20.41 | 211,307 |
| 2016-05-13 | $28.78 | $28.99 | $28.60 | $28.68 | $19.98 | 120,825 |
| 2016-05-12 | $29.18 | $29.31 | $28.57 | $28.86 | $20.11 | 172,036 |
| 2016-05-11 | $28.46 | $29.04 | $28.46 | $28.76 | $20.04 | 282,580 |
| 2016-05-10 | $28.13 | $28.66 | $28.13 | $28.51 | $19.87 | 195,123 |
| 2016-05-09 | $28.06 | $28.13 | $27.71 | $27.99 | $19.50 | 261,810 |
| 2016-05-06 | $28.94 | $29.21 | $28.11 | $28.30 | $19.72 | 340,806 |
| 2016-05-05 | $29.33 | $29.56 | $29.10 | $29.36 | $20.46 | 331,237 |
| 2016-05-04 | $29.07 | $29.31 | $28.64 | $28.97 | $20.19 | 303,680 |
| 2016-05-03 | $29.57 | $29.57 | $29.04 | $29.28 | $20.40 | 248,782 |
| 2016-05-02 | $30.03 | $30.07 | $29.52 | $30.02 | $20.92 | 244,812 |
| 2016-04-29 | $30.23 | $30.40 | $29.69 | $29.99 | $20.90 | 288,754 |
| 2016-04-28 | $30.14 | $30.63 | $29.68 | $30.26 | $21.08 | 440,126 |
| 2016-04-27 | $30.20 | $30.38 | $29.91 | $30.24 | $21.07 | 333,906 |
| 2016-04-26 | $29.65 | $30.14 | $29.60 | $29.91 | $20.84 | 321,809 |
| 2016-04-25 | $29.70 | $29.70 | $29.03 | $29.27 | $20.39 | 299,856 |
| 2016-04-22 | $29.72 | $30.15 | $29.48 | $29.74 | $20.72 | 495,898 |
| 2016-04-21 | $29.15 | $29.64 | $29.05 | $29.58 | $20.61 | 443,380 |
| 2016-04-20 | $28.73 | $29.37 | $28.60 | $29.25 | $20.29 | 297,046 |
| 2016-04-19 | $28.42 | $28.85 | $28.27 | $28.82 | $20.00 | 190,544 |
| 2016-04-18 | $27.10 | $28.31 | $27.10 | $28.16 | $19.54 | 262,045 |
| 2016-04-15 | $27.72 | $27.78 | $27.38 | $27.65 | $19.18 | 269,633 |
| 2016-04-14 | $28.07 | $28.07 | $27.76 | $27.92 | $19.37 | 192,015 |
| 2016-04-13 | $27.64 | $28.08 | $27.40 | $28.03 | $19.45 | 246,531 |
| 2016-04-12 | $26.91 | $27.76 | $26.80 | $27.50 | $19.08 | 321,906 |
| 2016-04-11 | $26.97 | $27.08 | $26.71 | $26.85 | $18.63 | 187,494 |
| 2016-04-08 | $26.64 | $26.97 | $26.64 | $26.79 | $18.59 | 229,826 |
| 2016-04-07 | $26.24 | $26.50 | $25.96 | $26.18 | $18.16 | 158,004 |
| 2016-04-06 | $25.83 | $26.49 | $25.83 | $26.43 | $18.34 | 237,011 |
| 2016-04-05 | $25.81 | $25.93 | $25.61 | $25.74 | $17.86 | 259,924 |
| 2016-04-04 | $26.33 | $26.43 | $26.06 | $26.09 | $18.10 | 195,930 |
| 2016-04-01 | $26.60 | $26.65 | $26.24 | $26.36 | $18.29 | 198,371 |
| 2016-03-31 | $26.90 | $27.24 | $26.81 | $26.98 | $18.72 | 237,497 |
| 2016-03-30 | $26.18 | $26.99 | $26.17 | $26.86 | $18.64 | 283,974 |
| 2016-03-29 | $25.48 | $25.93 | $25.43 | $25.85 | $17.94 | 238,338 |
| 2016-03-28 | $25.57 | $25.71 | $25.41 | $25.68 | $17.82 | 206,643 |
| 2016-03-24 | $25.20 | $25.66 | $25.12 | $25.48 | $17.68 | 312,921 |
| 2016-03-23 | $26.37 | $26.40 | $25.42 | $25.48 | $17.68 | 392,292 |
| 2016-03-22 | $25.96 | $26.62 | $25.93 | $26.50 | $18.39 | 603,350 |
| 2016-03-21 | $26.18 | $26.40 | $26.02 | $26.02 | $17.97 | 321,037 |
| 2016-03-18 | $27.07 | $27.32 | $26.23 | $26.29 | $18.16 | 1,218,880 |
| 2016-03-17 | $27.54 | $27.60 | $27.02 | $27.36 | $18.90 | 482,590 |
| 2016-03-16 | $26.37 | $27.20 | $26.05 | $27.05 | $18.69 | 258,278 |
| 2016-03-15 | $25.86 | $26.24 | $25.75 | $26.20 | $18.10 | 230,107 |
| 2016-03-14 | $25.91 | $26.20 | $25.74 | $26.10 | $18.03 | 370,951 |
| 2016-03-11 | $25.75 | $26.05 | $25.42 | $26.02 | $17.97 | 212,725 |
| 2016-03-10 | $25.87 | $25.87 | $24.97 | $25.16 | $17.38 | 272,944 |
| 2016-03-09 | $25.61 | $26.12 | $25.54 | $25.77 | $17.80 | 395,066 |
| 2016-03-08 | $25.62 | $25.63 | $25.26 | $25.43 | $17.57 | 352,150 |
| 2016-03-07 | $25.27 | $25.80 | $25.27 | $25.74 | $17.78 | 335,267 |
| 2016-03-04 | $25.16 | $25.50 | $25.08 | $25.39 | $17.54 | 258,838 |
| 2016-03-03 | $24.87 | $25.35 | $24.86 | $25.01 | $17.28 | 377,510 |
| 2016-03-02 | $25.10 | $25.16 | $24.45 | $24.98 | $17.26 | 336,867 |
| 2016-03-01 | $25.15 | $25.64 | $24.88 | $25.20 | $17.41 | 260,678 |
| 2016-02-29 | $24.92 | $25.17 | $24.68 | $24.89 | $17.19 | 384,494 |
| 2016-02-26 | $24.77 | $25.12 | $24.46 | $24.79 | $17.12 | 487,112 |
| 2016-02-25 | $23.98 | $24.33 | $23.51 | $24.32 | $16.80 | 268,999 |
| 2016-02-24 | $23.33 | $24.13 | $23.24 | $24.06 | $16.62 | 280,827 |
| 2016-02-23 | $24.03 | $24.33 | $23.72 | $23.82 | $16.45 | 232,852 |
| 2016-02-22 | $24.52 | $24.90 | $24.40 | $24.40 | $16.78 | 268,068 |
| 2016-02-19 | $23.93 | $24.17 | $23.78 | $24.06 | $16.54 | 224,438 |
| 2016-02-18 | $24.28 | $24.61 | $23.87 | $24.52 | $16.86 | 430,683 |
| 2016-02-17 | $22.95 | $24.13 | $22.81 | $23.92 | $16.45 | 406,374 |
| 2016-02-16 | $22.35 | $22.57 | $21.89 | $22.50 | $15.47 | 279,731 |
| 2016-02-12 | $21.53 | $22.04 | $21.17 | $21.80 | $14.99 | 307,938 |
| 2016-02-11 | $20.82 | $21.49 | $20.71 | $21.19 | $14.57 | 340,572 |
| 2016-02-10 | $21.45 | $21.77 | $20.99 | $21.35 | $14.68 | 331,582 |
| 2016-02-09 | $21.84 | $22.11 | $21.20 | $21.44 | $14.74 | 443,328 |
| 2016-02-08 | $22.14 | $22.25 | $21.74 | $22.05 | $15.16 | 483,261 |
| 2016-02-05 | $22.75 | $22.87 | $22.33 | $22.46 | $15.44 | 307,388 |
| 2016-02-04 | $23.25 | $23.52 | $22.75 | $22.93 | $15.77 | 395,691 |
| 2016-02-03 | $22.36 | $22.93 | $21.70 | $22.86 | $15.72 | 302,517 |
| 2016-02-02 | $21.70 | $22.16 | $21.58 | $21.87 | $15.04 | 258,182 |
| 2016-02-01 | $22.59 | $22.65 | $22.11 | $22.48 | $15.46 | 296,480 |
| 2016-01-29 | $22.76 | $23.02 | $22.35 | $22.74 | $15.64 | 375,931 |
| 2016-01-28 | $22.41 | $22.63 | $21.69 | $22.57 | $15.52 | 407,066 |
| 2016-01-27 | $21.20 | $22.07 | $21.03 | $21.56 | $14.82 | 315,701 |
| 2016-01-26 | $20.99 | $21.60 | $20.61 | $21.37 | $14.69 | 337,218 |
| 2016-01-25 | $21.14 | $21.61 | $20.53 | $20.60 | $14.16 | 448,730 |
| 2016-01-22 | $20.82 | $21.56 | $20.74 | $21.54 | $14.81 | 490,648 |
| 2016-01-21 | $18.96 | $20.25 | $18.83 | $20.05 | $13.79 | 666,635 |
| 2016-01-20 | $18.57 | $19.31 | $17.88 | $18.96 | $12.97 | 899,840 |
| 2016-01-19 | $19.02 | $19.37 | $18.72 | $19.17 | $13.11 | 542,839 |
| 2016-01-15 | $19.24 | $19.54 | $19.07 | $19.28 | $13.19 | 361,378 |
| 2016-01-14 | $19.22 | $20.10 | $19.16 | $20.06 | $13.72 | 388,241 |
| 2016-01-13 | $19.75 | $19.83 | $19.01 | $19.17 | $13.11 | 684,531 |
| 2016-01-12 | $20.09 | $20.20 | $18.92 | $19.57 | $13.39 | 806,721 |
| 2016-01-11 | $20.26 | $20.35 | $19.60 | $19.89 | $13.60 | 448,280 |
| 2016-01-08 | $19.95 | $20.51 | $19.81 | $20.29 | $13.88 | 371,576 |
| 2016-01-07 | $20.16 | $20.57 | $19.65 | $19.73 | $13.50 | 400,966 |
| 2016-01-06 | $21.00 | $21.12 | $20.33 | $20.64 | $14.12 | 409,270 |
| 2016-01-05 | $21.50 | $21.57 | $21.26 | $21.49 | $14.70 | 286,110 |
| 2016-01-04 | $21.37 | $21.63 | $21.14 | $21.56 | $14.75 | 340,108 |
| 2015-12-31 | $21.41 | $21.84 | $21.38 | $21.76 | $14.88 | 353,907 |
| 2015-12-30 | $21.66 | $21.94 | $21.50 | $21.53 | $14.73 | 245,308 |
| 2015-12-29 | $22.20 | $22.49 | $21.88 | $21.98 | $15.03 | 341,473 |
| 2015-12-28 | $22.16 | $22.26 | $21.84 | $22.01 | $14.98 | 197,918 |
| 2015-12-24 | $22.74 | $22.74 | $22.26 | $22.36 | $15.22 | 139,182 |
| 2015-12-23 | $21.83 | $22.64 | $21.80 | $22.60 | $15.38 | 329,504 |
| 2015-12-22 | $21.38 | $21.76 | $21.35 | $21.57 | $14.68 | 396,058 |
| 2015-12-21 | $21.51 | $21.70 | $21.18 | $21.38 | $14.55 | 363,722 |
| 2015-12-18 | $21.66 | $21.84 | $21.36 | $21.40 | $14.56 | 777,308 |
| 2015-12-17 | $21.59 | $21.59 | $21.14 | $21.50 | $14.63 | 508,130 |
| 2015-12-16 | $20.94 | $21.76 | $20.94 | $21.74 | $14.80 | 537,685 |
| 2015-12-15 | $21.05 | $21.36 | $20.92 | $21.21 | $14.44 | 497,505 |
| 2015-12-14 | $20.48 | $20.91 | $20.17 | $20.87 | $14.20 | 623,297 |
| 2015-12-11 | $21.30 | $21.39 | $20.62 | $20.71 | $14.10 | 446,420 |
| 2015-12-10 | $21.40 | $21.81 | $21.26 | $21.60 | $14.70 | 290,521 |
| 2015-12-09 | $21.32 | $21.92 | $21.15 | $21.46 | $14.61 | 681,743 |
| 2015-12-08 | $20.51 | $21.52 | $20.36 | $21.29 | $14.49 | 741,251 |
| 2015-12-07 | $22.12 | $22.13 | $20.81 | $21.17 | $14.41 | 1,082,202 |
| 2015-12-04 | $22.72 | $22.88 | $22.40 | $22.74 | $15.48 | 565,190 |
| 2015-12-03 | $23.42 | $23.54 | $22.77 | $23.01 | $15.66 | 372,256 |
| 2015-12-02 | $23.36 | $23.51 | $23.18 | $23.35 | $15.89 | 522,694 |
| 2015-12-01 | $22.93 | $23.59 | $22.87 | $23.54 | $16.02 | 405,653 |
| 2015-11-30 | $22.87 | $23.08 | $22.59 | $22.92 | $15.60 | 431,415 |
| 2015-11-27 | $23.32 | $23.45 | $22.94 | $23.07 | $15.70 | 127,334 |
| 2015-11-25 | $23.37 | $23.85 | $23.31 | $23.57 | $16.04 | 277,001 |
| 2015-11-24 | $23.37 | $23.80 | $23.32 | $23.46 | $15.97 | 272,991 |
| 2015-11-23 | $23.01 | $23.58 | $23.01 | $23.23 | $15.81 | 308,362 |
| 2015-11-20 | $23.76 | $23.77 | $23.33 | $23.34 | $15.81 | 260,259 |
| 2015-11-19 | $23.88 | $23.89 | $23.60 | $23.67 | $16.03 | 223,047 |
| 2015-11-18 | $23.93 | $24.15 | $23.70 | $23.92 | $16.20 | 227,218 |
| 2015-11-17 | $23.95 | $24.29 | $23.72 | $23.80 | $16.12 | 244,780 |
| 2015-11-16 | $23.45 | $24.08 | $23.29 | $24.05 | $16.29 | 313,408 |
| 2015-11-13 | $23.22 | $23.65 | $23.11 | $23.51 | $15.92 | 475,081 |
| 2015-11-12 | $23.42 | $23.45 | $23.09 | $23.37 | $15.83 | 417,853 |
| 2015-11-11 | $23.08 | $23.61 | $23.07 | $23.60 | $15.98 | 444,777 |
| 2015-11-10 | $23.44 | $23.87 | $23.40 | $23.64 | $16.01 | 348,229 |
| 2015-11-09 | $24.43 | $24.70 | $23.40 | $23.58 | $15.97 | 560,346 |
| 2015-11-06 | $24.33 | $24.48 | $24.13 | $24.44 | $16.55 | 400,139 |
| 2015-11-05 | $24.98 | $25.17 | $24.54 | $24.72 | $16.74 | 352,658 |
| 2015-11-04 | $25.38 | $25.65 | $24.76 | $25.02 | $16.95 | 295,934 |
| 2015-11-03 | $25.01 | $25.75 | $24.90 | $25.54 | $17.30 | 335,520 |
| 2015-11-02 | $24.96 | $25.26 | $24.83 | $25.07 | $16.98 | 319,664 |
| 2015-10-30 | $24.85 | $25.30 | $24.72 | $25.12 | $17.01 | 474,920 |
| 2015-10-29 | $24.76 | $25.15 | $24.68 | $24.86 | $16.84 | 359,904 |
| 2015-10-28 | $24.67 | $25.35 | $24.56 | $24.94 | $16.89 | 544,060 |
| 2015-10-27 | $24.83 | $24.99 | $24.17 | $24.45 | $16.56 | 462,598 |
| 2015-10-26 | $25.74 | $25.82 | $25.07 | $25.10 | $17.00 | 415,220 |
| 2015-10-23 | $26.13 | $26.15 | $25.70 | $25.75 | $17.44 | 270,970 |
| 2015-10-22 | $25.96 | $26.33 | $25.84 | $26.12 | $17.69 | 329,607 |
| 2015-10-21 | $26.46 | $26.63 | $25.82 | $25.82 | $17.49 | 237,688 |
| 2015-10-20 | $26.41 | $27.02 | $26.26 | $26.70 | $18.00 | 226,188 |
| 2015-10-19 | $27.37 | $27.41 | $26.48 | $26.52 | $17.88 | 241,212 |
| 2015-10-16 | $27.66 | $27.75 | $27.22 | $27.59 | $18.60 | 236,671 |
| 2015-10-15 | $27.53 | $27.67 | $26.98 | $27.58 | $18.59 | 238,700 |
| 2015-10-14 | $27.07 | $27.57 | $26.96 | $27.39 | $18.47 | 278,967 |
| 2015-10-13 | $27.04 | $27.62 | $26.93 | $27.07 | $18.25 | 531,248 |
| 2015-10-12 | $27.88 | $27.88 | $26.90 | $27.11 | $18.28 | 178,995 |
| 2015-10-09 | $27.73 | $28.06 | $27.38 | $27.84 | $18.77 | 364,828 |
| 2015-10-08 | $27.35 | $27.78 | $27.23 | $27.57 | $18.59 | 220,513 |
| 2015-10-07 | $27.47 | $27.83 | $27.02 | $27.36 | $18.45 | 471,731 |
| 2015-10-06 | $26.81 | $27.30 | $26.62 | $27.10 | $18.27 | 410,874 |
| 2015-10-05 | $25.44 | $26.79 | $25.43 | $26.69 | $17.99 | 425,943 |
| 2015-10-02 | $24.03 | $25.17 | $23.97 | $25.16 | $16.96 | 298,812 |
| 2015-10-01 | $24.40 | $24.76 | $23.76 | $24.21 | $16.32 | 423,877 |
| 2015-09-30 | $24.04 | $24.15 | $23.51 | $24.01 | $16.19 | 490,750 |
| 2015-09-29 | $24.02 | $24.21 | $23.62 | $23.83 | $16.07 | 515,102 |
| 2015-09-28 | $24.75 | $25.00 | $23.89 | $24.04 | $16.21 | 537,331 |
| 2015-09-25 | $25.05 | $25.26 | $24.77 | $25.06 | $16.90 | 271,339 |
| 2015-09-24 | $24.82 | $25.02 | $24.68 | $24.77 | $16.70 | 339,675 |
| 2015-09-23 | $25.59 | $25.70 | $24.90 | $24.97 | $16.83 | 221,877 |
| 2015-09-22 | $25.79 | $25.99 | $25.41 | $25.54 | $17.14 | 190,945 |
| 2015-09-21 | $25.89 | $26.39 | $25.59 | $26.23 | $17.60 | 233,445 |
| 2015-09-18 | $25.80 | $26.13 | $25.62 | $25.67 | $17.23 | 247,341 |
| 2015-09-17 | $26.07 | $26.50 | $25.71 | $26.06 | $17.49 | 240,959 |
| 2015-09-16 | $25.31 | $26.10 | $25.25 | $26.04 | $17.48 | 504,160 |
| 2015-09-15 | $24.90 | $25.49 | $24.90 | $25.16 | $16.89 | 368,801 |
| 2015-09-14 | $25.52 | $25.60 | $24.97 | $25.01 | $16.78 | 468,198 |
| 2015-09-11 | $26.35 | $26.35 | $25.54 | $25.60 | $17.18 | 409,330 |
| 2015-09-10 | $26.69 | $26.87 | $26.44 | $26.50 | $17.78 | 190,876 |
| 2015-09-09 | $26.98 | $27.46 | $26.58 | $26.60 | $17.85 | 276,016 |
| 2015-09-08 | $26.81 | $27.14 | $26.53 | $26.83 | $18.01 | 199,530 |
| 2015-09-04 | $26.31 | $26.77 | $26.23 | $26.61 | $17.86 | 195,981 |
| 2015-09-03 | $26.61 | $27.21 | $26.47 | $26.70 | $17.92 | 255,152 |
Pembina Pipeline Corporation (PBA) News Headlines
.jpg)
Pembina Pipeline gets regulatory approval to buy Enbridge's JV interests
None
reuters.com March 19, 2024.jpg)
Recent Pembina Pipeline Corporation (PBA) News
Similar Companies to Pembina Pipeline Corporation (PBA) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |