PIMCO Dynamic Income Fund (PDI) Exchange: NYSE
Data as of April 25, 2024
$18.87 ($0.01) 0.05%
PIMCO Dynamic Income Fund - Daily Information
Click for more stock information on PIMCO Dynamic Income Fund.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.70 |
| Previous Close | $18.87 |
| High | $18.90 |
| Low | $18.62 |
| Adjusted Open | $18.70 |
| Previous Adjusted Close | $18.87 |
| Adjusted High | $18.90 |
| Adjusted Low | $18.62 |
Invest in PIMCO Dynamic Income Fund (PDI)
Historical Stock Data for PIMCO Dynamic Income Fund (PDI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $18.70 | $18.90 | $18.62 | $18.87 | $18.87 | 941,766 |
| 2024-04-24 | $18.86 | $18.90 | $18.76 | $18.86 | $18.86 | 819,966 |
| 2024-04-23 | $18.75 | $18.86 | $18.74 | $18.83 | $18.83 | 1,095,077 |
| 2024-04-22 | $18.65 | $18.78 | $18.63 | $18.73 | $18.73 | 1,302,655 |
| 2024-04-19 | $18.60 | $18.66 | $18.54 | $18.61 | $18.61 | 1,100,818 |
| 2024-04-18 | $18.70 | $18.70 | $18.53 | $18.58 | $18.58 | 1,196,636 |
| 2024-04-17 | $18.67 | $18.76 | $18.50 | $18.62 | $18.62 | 1,423,905 |
| 2024-04-16 | $18.70 | $18.81 | $18.33 | $18.61 | $18.61 | 2,797,587 |
| 2024-04-15 | $19.20 | $19.28 | $18.80 | $18.81 | $18.81 | 3,219,507 |
| 2024-04-12 | $19.30 | $19.43 | $19.16 | $19.17 | $19.17 | 2,396,235 |
| 2024-04-11 | $19.49 | $19.50 | $19.10 | $19.35 | $19.35 | 2,510,708 |
| 2024-04-10 | $19.41 | $19.52 | $19.30 | $19.46 | $19.46 | 2,026,605 |
| 2024-04-09 | $19.76 | $19.77 | $19.69 | $19.75 | $19.53 | 1,918,167 |
| 2024-04-08 | $19.71 | $19.76 | $19.67 | $19.76 | $19.54 | 1,733,072 |
| 2024-04-05 | $19.69 | $19.71 | $19.67 | $19.71 | $19.49 | 1,349,686 |
| 2024-04-04 | $19.61 | $19.72 | $19.60 | $19.65 | $19.43 | 1,784,416 |
| 2024-04-03 | $19.47 | $19.60 | $19.46 | $19.59 | $19.37 | 2,219,889 |
| 2024-04-02 | $19.42 | $19.50 | $19.30 | $19.49 | $19.27 | 2,425,366 |
| 2024-04-01 | $19.38 | $19.50 | $19.33 | $19.42 | $19.20 | 2,401,516 |
| 2024-03-28 | $19.25 | $19.29 | $19.23 | $19.29 | $19.29 | 1,159,126 |
| 2024-03-27 | $19.24 | $19.24 | $19.20 | $19.23 | $19.23 | 887,540 |
| 2024-03-26 | $19.19 | $19.21 | $19.16 | $19.21 | $19.21 | 1,101,294 |
| 2024-03-25 | $19.16 | $19.21 | $19.13 | $19.16 | $19.16 | 1,147,367 |
| 2024-03-22 | $19.15 | $19.16 | $19.12 | $19.14 | $19.14 | 736,036 |
| 2024-03-21 | $19.10 | $19.17 | $19.06 | $19.15 | $19.15 | 1,136,128 |
| 2024-03-20 | $19.06 | $19.09 | $19.01 | $19.08 | $19.08 | 983,157 |
| 2024-03-19 | $19.01 | $19.06 | $19.00 | $19.05 | $19.05 | 964,812 |
| 2024-03-18 | $19.04 | $19.04 | $18.99 | $19.01 | $19.01 | 838,919 |
| 2024-03-15 | $19.00 | $19.04 | $18.98 | $19.01 | $19.01 | 722,751 |
| 2024-03-14 | $19.00 | $19.06 | $18.94 | $19.01 | $19.01 | 976,015 |
| 2024-03-13 | $19.04 | $19.06 | $19.01 | $19.02 | $19.02 | 1,103,606 |
| 2024-03-12 | $19.00 | $19.03 | $18.91 | $19.02 | $19.02 | 1,069,498 |
| 2024-03-11 | $19.04 | $19.09 | $18.98 | $19.01 | $19.01 | 886,215 |
| 2024-03-08 | $19.03 | $19.10 | $18.95 | $19.05 | $19.05 | 1,488,784 |
| 2024-03-07 | $19.35 | $19.37 | $19.24 | $19.24 | $19.02 | 1,854,607 |
| 2024-03-06 | $19.25 | $19.36 | $19.23 | $19.32 | $19.10 | 2,050,936 |
| 2024-03-05 | $19.14 | $19.25 | $19.11 | $19.24 | $19.24 | 1,474,866 |
| 2024-03-04 | $19.09 | $19.15 | $19.03 | $19.13 | $19.13 | 1,606,809 |
| 2024-03-01 | $19.16 | $19.17 | $18.95 | $18.98 | $18.98 | 1,578,166 |
| 2024-02-29 | $19.03 | $19.17 | $19.01 | $19.11 | $19.11 | 1,233,457 |
| 2024-02-28 | $18.95 | $19.01 | $18.91 | $18.99 | $18.99 | 1,044,177 |
| 2024-02-27 | $18.90 | $18.97 | $18.88 | $18.96 | $18.96 | 1,175,615 |
| 2024-02-26 | $19.37 | $19.38 | $18.72 | $18.90 | $18.90 | 2,944,002 |
| 2024-02-23 | $19.37 | $19.40 | $19.28 | $19.40 | $19.40 | 1,292,890 |
| 2024-02-22 | $19.25 | $19.33 | $19.24 | $19.29 | $19.29 | 1,130,323 |
| 2024-02-21 | $19.23 | $19.24 | $19.14 | $19.23 | $19.23 | 1,013,170 |
| 2024-02-20 | $19.19 | $19.27 | $19.17 | $19.21 | $19.21 | 1,444,420 |
| 2024-02-16 | $19.15 | $19.20 | $19.11 | $19.20 | $19.20 | 816,030 |
| 2024-02-15 | $19.06 | $19.19 | $18.98 | $19.16 | $19.16 | 1,143,371 |
| 2024-02-14 | $18.96 | $18.98 | $18.93 | $18.97 | $18.97 | 996,600 |
| 2024-02-13 | $19.00 | $19.05 | $18.68 | $18.92 | $18.92 | 1,936,515 |
| 2024-02-12 | $19.18 | $19.20 | $19.03 | $19.15 | $19.15 | 1,418,675 |
| 2024-02-09 | $19.11 | $19.21 | $19.05 | $19.18 | $19.18 | 1,623,650 |
| 2024-02-08 | $19.59 | $19.60 | $19.30 | $19.33 | $19.11 | 1,920,319 |
| 2024-02-07 | $19.53 | $19.58 | $19.48 | $19.58 | $19.36 | 2,055,337 |
| 2024-02-06 | $19.45 | $19.52 | $19.42 | $19.50 | $19.50 | 1,834,247 |
| 2024-02-05 | $19.38 | $19.47 | $19.37 | $19.40 | $19.40 | 2,143,838 |
| 2024-02-02 | $19.35 | $19.38 | $19.32 | $19.38 | $19.38 | 1,640,855 |
| 2024-02-01 | $19.31 | $19.35 | $19.23 | $19.33 | $19.33 | 1,701,568 |
| 2024-01-31 | $19.20 | $19.26 | $19.14 | $19.20 | $19.20 | 1,727,881 |
| 2024-01-30 | $19.05 | $19.17 | $19.04 | $19.13 | $19.13 | 1,713,471 |
| 2024-01-29 | $18.90 | $19.00 | $18.89 | $19.00 | $19.00 | 1,395,161 |
| 2024-01-26 | $18.90 | $18.93 | $18.86 | $18.86 | $18.86 | 1,246,227 |
| 2024-01-25 | $18.89 | $18.89 | $18.86 | $18.89 | $18.89 | 816,153 |
| 2024-01-24 | $18.85 | $18.89 | $18.80 | $18.88 | $18.88 | 1,428,682 |
| 2024-01-23 | $18.78 | $18.83 | $18.65 | $18.83 | $18.83 | 1,162,933 |
| 2024-01-22 | $18.72 | $18.77 | $18.69 | $18.77 | $18.77 | 1,371,809 |
| 2024-01-19 | $18.67 | $18.70 | $18.58 | $18.67 | $18.67 | 1,234,939 |
| 2024-01-18 | $18.54 | $18.65 | $18.44 | $18.65 | $18.65 | 1,672,506 |
| 2024-01-17 | $18.45 | $18.51 | $18.36 | $18.51 | $18.51 | 1,205,870 |
| 2024-01-16 | $18.69 | $18.70 | $18.38 | $18.49 | $18.49 | 1,669,393 |
| 2024-01-12 | $18.69 | $18.69 | $18.59 | $18.69 | $18.69 | 1,414,131 |
| 2024-01-11 | $18.54 | $18.62 | $18.40 | $18.62 | $18.62 | 1,776,475 |
| 2024-01-10 | $18.73 | $18.80 | $18.66 | $18.76 | $18.54 | 2,352,643 |
| 2024-01-09 | $18.69 | $18.70 | $18.63 | $18.70 | $18.48 | 1,656,743 |
| 2024-01-08 | $18.50 | $18.71 | $18.48 | $18.65 | $18.43 | 2,088,413 |
| 2024-01-05 | $18.33 | $18.50 | $18.33 | $18.47 | $18.25 | 1,846,730 |
| 2024-01-04 | $18.27 | $18.43 | $18.24 | $18.32 | $18.11 | 1,929,373 |
| 2024-01-03 | $18.18 | $18.30 | $18.12 | $18.27 | $18.06 | 2,574,766 |
| 2024-01-02 | $17.93 | $18.14 | $17.92 | $18.13 | $17.92 | 1,966,348 |
| 2023-12-29 | $17.79 | $17.95 | $17.72 | $17.95 | $17.74 | 1,825,708 |
| 2023-12-28 | $17.98 | $18.03 | $17.76 | $17.81 | $17.60 | 1,591,509 |
| 2023-12-27 | $17.98 | $17.98 | $17.90 | $17.97 | $17.76 | 1,428,007 |
| 2023-12-26 | $17.92 | $17.98 | $17.86 | $17.96 | $17.75 | 1,553,992 |
| 2023-12-22 | $17.93 | $17.94 | $17.82 | $17.90 | $17.69 | 1,271,049 |
| 2023-12-21 | $17.90 | $17.93 | $17.80 | $17.90 | $17.69 | 1,457,806 |
| 2023-12-20 | $17.90 | $17.98 | $17.78 | $17.80 | $17.59 | 1,534,692 |
| 2023-12-19 | $17.92 | $17.95 | $17.85 | $17.94 | $17.73 | 1,567,816 |
| 2023-12-18 | $17.89 | $17.98 | $17.83 | $17.90 | $17.69 | 1,776,993 |
| 2023-12-15 | $17.98 | $17.98 | $17.86 | $17.89 | $17.89 | 1,619,885 |
| 2023-12-14 | $17.80 | $17.98 | $17.71 | $17.90 | $17.90 | 3,066,438 |
| 2023-12-13 | $17.30 | $17.58 | $17.16 | $17.57 | $17.57 | 2,078,779 |
| 2023-12-12 | $17.59 | $17.59 | $17.17 | $17.34 | $17.34 | 2,262,638 |
| 2023-12-11 | $17.75 | $17.77 | $17.40 | $17.59 | $17.59 | 1,639,311 |
| 2023-12-08 | $17.73 | $17.81 | $17.67 | $17.77 | $17.77 | 1,450,418 |
| 2023-12-07 | $17.96 | $18.04 | $17.83 | $17.98 | $17.76 | 2,034,849 |
| 2023-12-06 | $18.22 | $18.25 | $17.75 | $17.84 | $17.62 | 2,472,010 |
| 2023-12-05 | $18.12 | $18.18 | $18.05 | $18.16 | $17.94 | 1,590,923 |
| 2023-12-04 | $17.77 | $18.18 | $17.77 | $18.11 | $17.89 | 2,126,981 |
| 2023-12-01 | $17.85 | $17.96 | $17.84 | $17.96 | $17.74 | 1,758,761 |
| 2023-11-30 | $17.75 | $17.80 | $17.72 | $17.80 | $17.58 | 1,030,070 |
| 2023-11-29 | $17.65 | $17.83 | $17.65 | $17.74 | $17.52 | 1,260,580 |
| 2023-11-28 | $17.65 | $17.66 | $17.53 | $17.62 | $17.40 | 1,095,938 |
| 2023-11-27 | $17.60 | $17.64 | $17.56 | $17.62 | $17.40 | 908,630 |
| 2023-11-24 | $17.59 | $17.62 | $17.58 | $17.60 | $17.60 | 390,708 |
| 2023-11-22 | $17.63 | $17.65 | $17.55 | $17.60 | $17.60 | 1,086,391 |
| 2023-11-21 | $17.60 | $17.61 | $17.56 | $17.58 | $17.58 | 737,605 |
| 2023-11-20 | $17.60 | $17.62 | $17.52 | $17.58 | $17.58 | 1,119,023 |
| 2023-11-17 | $17.59 | $17.68 | $17.51 | $17.56 | $17.56 | 1,310,016 |
| 2023-11-16 | $17.20 | $17.49 | $17.15 | $17.49 | $17.49 | 1,864,641 |
| 2023-11-15 | $17.20 | $17.25 | $17.08 | $17.15 | $17.15 | 1,240,457 |
| 2023-11-14 | $17.18 | $17.35 | $17.06 | $17.13 | $17.13 | 2,039,431 |
| 2023-11-13 | $17.07 | $17.09 | $16.75 | $16.77 | $16.77 | 1,488,010 |
| 2023-11-10 | $17.40 | $17.41 | $17.07 | $17.13 | $17.13 | 1,600,836 |
| 2023-11-09 | $17.88 | $17.88 | $17.57 | $17.57 | $17.35 | 1,429,627 |
| 2023-11-08 | $17.85 | $17.89 | $17.78 | $17.86 | $17.63 | 1,571,042 |
| 2023-11-07 | $17.90 | $17.90 | $17.71 | $17.83 | $17.60 | 1,533,556 |
| 2023-11-06 | $17.72 | $17.83 | $17.65 | $17.80 | $17.57 | 2,748,656 |
| 2023-11-03 | $17.56 | $17.65 | $17.48 | $17.59 | $17.37 | 2,251,660 |
| 2023-11-02 | $17.28 | $17.43 | $17.14 | $17.40 | $17.18 | 2,697,104 |
| 2023-11-01 | $16.51 | $16.87 | $16.44 | $16.86 | $16.65 | 1,931,338 |
| 2023-10-31 | $16.10 | $16.38 | $16.10 | $16.34 | $16.34 | 1,070,265 |
| 2023-10-30 | $15.80 | $16.13 | $15.79 | $16.09 | $16.09 | 1,271,133 |
| 2023-10-27 | $15.70 | $15.76 | $15.59 | $15.75 | $15.75 | 1,142,476 |
| 2023-10-26 | $15.55 | $15.71 | $15.52 | $15.57 | $15.57 | 1,176,716 |
| 2023-10-25 | $15.65 | $15.67 | $15.45 | $15.53 | $15.53 | 1,366,288 |
| 2023-10-24 | $15.62 | $15.83 | $15.61 | $15.74 | $15.74 | 1,267,109 |
| 2023-10-23 | $15.67 | $15.90 | $15.56 | $15.59 | $15.59 | 1,728,970 |
| 2023-10-20 | $15.85 | $16.04 | $15.76 | $15.89 | $15.89 | 1,313,199 |
| 2023-10-19 | $16.18 | $16.23 | $15.63 | $15.79 | $15.79 | 1,539,165 |
| 2023-10-18 | $15.60 | $16.14 | $15.49 | $16.07 | $16.07 | 2,233,670 |
| 2023-10-17 | $16.02 | $16.09 | $15.55 | $15.67 | $15.67 | 3,431,048 |
| 2023-10-16 | $16.69 | $16.70 | $16.17 | $16.19 | $16.19 | 2,178,293 |
| 2023-10-13 | $16.76 | $16.83 | $16.55 | $16.60 | $16.60 | 950,422 |
| 2023-10-12 | $16.88 | $16.89 | $16.60 | $16.71 | $16.71 | 1,125,714 |
| 2023-10-11 | $16.99 | $17.03 | $16.86 | $16.91 | $16.91 | 1,017,088 |
| 2023-10-10 | $17.00 | $17.20 | $16.98 | $17.15 | $16.93 | 945,040 |
| 2023-10-09 | $16.90 | $17.04 | $16.84 | $17.02 | $16.80 | 891,288 |
| 2023-10-06 | $16.81 | $16.94 | $16.72 | $16.91 | $16.91 | 1,361,276 |
| 2023-10-05 | $17.00 | $17.10 | $16.86 | $16.90 | $16.90 | 1,345,763 |
| 2023-10-04 | $17.05 | $17.05 | $16.87 | $16.96 | $16.96 | 1,254,603 |
| 2023-10-03 | $16.90 | $17.35 | $16.66 | $16.78 | $16.78 | 2,150,122 |
| 2023-10-02 | $17.30 | $17.34 | $16.86 | $16.92 | $16.92 | 1,660,167 |
| 2023-09-29 | $16.97 | $17.30 | $16.96 | $17.28 | $17.28 | 1,223,677 |
| 2023-09-28 | $16.95 | $17.01 | $16.78 | $16.89 | $16.89 | 1,386,945 |
| 2023-09-27 | $17.12 | $17.21 | $16.90 | $16.92 | $16.92 | 1,497,454 |
| 2023-09-26 | $17.38 | $17.38 | $16.94 | $17.03 | $17.03 | 1,574,930 |
| 2023-09-25 | $17.47 | $17.57 | $17.33 | $17.36 | $17.36 | 1,015,102 |
| 2023-09-22 | $17.61 | $17.61 | $17.50 | $17.50 | $17.50 | 906,958 |
| 2023-09-21 | $17.63 | $17.64 | $17.48 | $17.56 | $17.56 | 899,090 |
| 2023-09-20 | $17.66 | $17.75 | $17.62 | $17.71 | $17.71 | 1,508,412 |
| 2023-09-19 | $17.63 | $17.67 | $17.56 | $17.60 | $17.60 | 921,738 |
| 2023-09-18 | $17.50 | $17.61 | $17.50 | $17.60 | $17.60 | 951,248 |
| 2023-09-15 | $17.40 | $17.63 | $17.40 | $17.50 | $17.50 | 1,225,972 |
| 2023-09-14 | $17.48 | $17.51 | $17.38 | $17.41 | $17.41 | 1,349,279 |
| 2023-09-13 | $17.52 | $17.60 | $17.44 | $17.47 | $17.47 | 1,062,191 |
| 2023-09-12 | $17.65 | $17.69 | $17.43 | $17.51 | $17.51 | 1,584,773 |
| 2023-09-11 | $17.78 | $17.85 | $17.62 | $17.67 | $17.67 | 1,440,570 |
| 2023-09-08 | $17.76 | $17.82 | $17.72 | $17.80 | $17.80 | 1,325,499 |
| 2023-09-07 | $18.10 | $18.14 | $17.96 | $17.98 | $17.76 | 1,583,292 |
| 2023-09-06 | $18.16 | $18.18 | $18.09 | $18.10 | $17.88 | 922,354 |
| 2023-09-05 | $18.00 | $18.23 | $17.95 | $18.14 | $17.92 | 1,812,022 |
| 2023-09-01 | $18.05 | $18.08 | $17.81 | $17.85 | $17.63 | 2,334,027 |
| 2023-08-31 | $18.10 | $18.10 | $17.97 | $18.03 | $17.81 | 1,355,728 |
| 2023-08-30 | $18.31 | $18.34 | $18.04 | $18.06 | $17.84 | 1,691,453 |
| 2023-08-29 | $18.21 | $18.27 | $18.21 | $18.25 | $18.03 | 1,152,849 |
| 2023-08-28 | $18.27 | $18.28 | $18.20 | $18.21 | $17.99 | 880,835 |
| 2023-08-25 | $18.33 | $18.35 | $18.15 | $18.26 | $18.04 | 795,555 |
| 2023-08-24 | $18.28 | $18.34 | $18.24 | $18.31 | $18.09 | 715,889 |
| 2023-08-23 | $18.30 | $18.32 | $18.17 | $18.29 | $18.07 | 1,273,981 |
| 2023-08-22 | $18.35 | $18.38 | $18.11 | $18.24 | $18.02 | 1,043,760 |
| 2023-08-21 | $18.39 | $18.42 | $18.17 | $18.28 | $18.06 | 1,203,458 |
| 2023-08-18 | $18.10 | $18.33 | $18.10 | $18.30 | $18.30 | 1,139,010 |
| 2023-08-17 | $18.50 | $18.57 | $18.20 | $18.26 | $18.26 | 1,519,446 |
| 2023-08-16 | $18.97 | $18.99 | $18.50 | $18.57 | $18.57 | 1,447,319 |
| 2023-08-15 | $18.97 | $19.01 | $18.94 | $18.97 | $18.97 | 801,558 |
| 2023-08-14 | $19.04 | $19.10 | $18.97 | $18.99 | $18.99 | 1,017,677 |
| 2023-08-11 | $19.15 | $19.23 | $19.06 | $19.08 | $19.08 | 922,011 |
| 2023-08-10 | $19.26 | $19.31 | $19.19 | $19.20 | $19.20 | 1,164,678 |
| 2023-08-09 | $19.55 | $19.55 | $19.39 | $19.50 | $19.28 | 1,993,496 |
| 2023-08-08 | $19.52 | $19.55 | $19.46 | $19.54 | $19.54 | 1,104,796 |
| 2023-08-07 | $19.40 | $19.52 | $19.40 | $19.52 | $19.52 | 1,680,868 |
| 2023-08-04 | $19.25 | $19.37 | $19.25 | $19.37 | $19.37 | 1,612,379 |
| 2023-08-03 | $19.15 | $19.22 | $19.08 | $19.21 | $19.21 | 1,016,202 |
| 2023-08-02 | $19.00 | $19.20 | $18.95 | $19.20 | $19.20 | 1,568,702 |
| 2023-08-01 | $19.09 | $19.13 | $19.02 | $19.10 | $19.10 | 1,676,766 |
| 2023-07-31 | $19.08 | $19.09 | $19.03 | $19.07 | $19.07 | 1,144,211 |
| 2023-07-28 | $19.07 | $19.08 | $19.00 | $19.03 | $19.03 | 766,659 |
| 2023-07-27 | $18.97 | $19.05 | $18.93 | $19.01 | $19.01 | 1,435,846 |
| 2023-07-26 | $18.98 | $19.00 | $18.92 | $18.96 | $18.96 | 747,677 |
| 2023-07-25 | $19.01 | $19.02 | $18.84 | $18.95 | $18.95 | 901,772 |
| 2023-07-24 | $18.95 | $19.02 | $18.93 | $18.97 | $18.97 | 944,422 |
| 2023-07-21 | $18.88 | $18.93 | $18.82 | $18.93 | $18.93 | 983,310 |
| 2023-07-20 | $18.80 | $18.82 | $18.71 | $18.82 | $18.82 | 746,579 |
| 2023-07-19 | $18.66 | $18.79 | $18.66 | $18.77 | $18.77 | 1,002,917 |
| 2023-07-18 | $18.85 | $18.86 | $18.62 | $18.66 | $18.66 | 1,270,600 |
| 2023-07-17 | $18.96 | $19.00 | $18.80 | $18.81 | $18.81 | 1,117,581 |
| 2023-07-14 | $18.97 | $18.98 | $18.88 | $18.96 | $18.96 | 791,886 |
| 2023-07-13 | $18.99 | $19.04 | $18.87 | $18.96 | $18.96 | 1,412,314 |
| 2023-07-12 | $18.98 | $18.99 | $18.84 | $18.93 | $18.93 | 1,698,217 |
| 2023-07-11 | $19.12 | $19.20 | $19.08 | $19.11 | $18.89 | 1,240,376 |
| 2023-07-10 | $19.02 | $19.11 | $19.01 | $19.10 | $19.10 | 1,482,850 |
| 2023-07-07 | $19.05 | $19.06 | $18.82 | $18.99 | $18.99 | 1,386,761 |
| 2023-07-06 | $19.04 | $19.10 | $18.84 | $18.99 | $18.99 | 1,342,028 |
| 2023-07-05 | $18.94 | $19.33 | $18.94 | $19.08 | $19.08 | 2,009,825 |
| 2023-07-03 | $18.80 | $18.96 | $18.76 | $18.92 | $18.92 | 907,362 |
| 2023-06-30 | $18.80 | $18.80 | $18.71 | $18.75 | $18.75 | 830,209 |
| 2023-06-29 | $18.70 | $18.75 | $18.66 | $18.73 | $18.73 | 1,108,157 |
| 2023-06-28 | $18.72 | $18.72 | $18.66 | $18.69 | $18.69 | 610,159 |
| 2023-06-27 | $18.72 | $18.73 | $18.66 | $18.70 | $18.70 | 697,518 |
| 2023-06-26 | $18.64 | $18.71 | $18.53 | $18.69 | $18.69 | 719,897 |
| 2023-06-23 | $18.51 | $18.70 | $18.45 | $18.69 | $18.69 | 1,109,919 |
| 2023-06-22 | $18.46 | $18.57 | $18.42 | $18.49 | $18.49 | 884,532 |
| 2023-06-21 | $18.34 | $18.45 | $18.31 | $18.45 | $18.45 | 1,054,146 |
| 2023-06-20 | $18.34 | $18.36 | $18.26 | $18.33 | $18.33 | 1,355,266 |
| 2023-06-16 | $18.41 | $18.43 | $18.22 | $18.30 | $18.30 | 1,067,056 |
| 2023-06-15 | $18.35 | $18.44 | $18.30 | $18.37 | $18.37 | 1,360,371 |
| 2023-06-14 | $18.32 | $18.36 | $18.23 | $18.30 | $18.30 | 1,029,520 |
| 2023-06-13 | $18.25 | $18.31 | $18.12 | $18.29 | $18.29 | 1,037,860 |
| 2023-06-12 | $18.46 | $18.48 | $18.18 | $18.25 | $18.25 | 1,083,263 |
| 2023-06-09 | $18.53 | $18.54 | $18.15 | $18.46 | $18.46 | 1,148,121 |
| 2023-06-08 | $18.69 | $18.74 | $18.65 | $18.71 | $18.49 | 1,251,427 |
| 2023-06-07 | $18.71 | $18.76 | $18.62 | $18.71 | $18.49 | 1,353,301 |
| 2023-06-06 | $18.69 | $18.69 | $18.58 | $18.62 | $18.40 | 1,572,830 |
| 2023-06-05 | $18.46 | $18.59 | $18.42 | $18.52 | $18.52 | 1,517,548 |
| 2023-06-02 | $18.40 | $18.49 | $18.28 | $18.31 | $18.31 | 1,375,394 |
| 2023-06-01 | $18.30 | $18.53 | $18.20 | $18.25 | $18.25 | 1,298,448 |
| 2023-05-31 | $18.16 | $18.25 | $18.16 | $18.25 | $18.25 | 542,136 |
| 2023-05-30 | $18.16 | $18.19 | $18.03 | $18.19 | $18.19 | 853,877 |
| 2023-05-26 | $17.68 | $18.11 | $17.66 | $18.10 | $18.10 | 1,000,327 |
| 2023-05-25 | $17.87 | $17.90 | $17.57 | $17.68 | $17.68 | 812,767 |
| 2023-05-24 | $17.70 | $17.92 | $17.70 | $17.80 | $17.80 | 829,269 |
| 2023-05-23 | $18.08 | $18.18 | $17.75 | $17.82 | $17.82 | 1,037,165 |
| 2023-05-22 | $18.10 | $18.22 | $18.02 | $18.07 | $18.07 | 789,097 |
| 2023-05-19 | $18.20 | $18.22 | $18.04 | $18.11 | $18.11 | 612,041 |
| 2023-05-18 | $18.02 | $18.13 | $17.99 | $18.08 | $18.08 | 572,923 |
| 2023-05-17 | $18.00 | $18.11 | $17.87 | $18.04 | $18.04 | 775,286 |
| 2023-05-16 | $18.21 | $18.21 | $17.93 | $17.95 | $17.95 | 776,348 |
| 2023-05-15 | $18.13 | $18.18 | $18.09 | $18.17 | $18.17 | 601,669 |
| 2023-05-12 | $18.24 | $18.26 | $17.97 | $18.15 | $18.15 | 729,304 |
| 2023-05-11 | $18.33 | $18.35 | $17.99 | $18.26 | $18.26 | 1,165,510 |
| 2023-05-10 | $18.40 | $18.43 | $18.20 | $18.32 | $18.32 | 1,028,780 |
| 2023-05-09 | $18.50 | $18.62 | $18.47 | $18.51 | $18.51 | 1,185,604 |
| 2023-05-08 | $18.50 | $18.53 | $18.40 | $18.50 | $18.50 | 1,164,054 |
| 2023-05-05 | $18.24 | $18.49 | $18.22 | $18.46 | $18.46 | 1,813,125 |
| 2023-05-04 | $18.14 | $18.20 | $18.02 | $18.16 | $18.16 | 714,364 |
| 2023-05-03 | $18.15 | $18.19 | $18.11 | $18.14 | $18.14 | 743,461 |
| 2023-05-02 | $18.12 | $18.17 | $17.97 | $18.15 | $18.15 | 823,844 |
| 2023-05-01 | $18.01 | $18.15 | $17.96 | $18.12 | $18.12 | 927,676 |
| 2023-04-28 | $18.07 | $18.12 | $17.96 | $17.99 | $17.99 | 797,219 |
| 2023-04-27 | $18.09 | $18.09 | $17.95 | $18.02 | $18.02 | 554,909 |
| 2023-04-26 | $18.00 | $18.05 | $17.96 | $18.03 | $18.03 | 387,758 |
| 2023-04-25 | $17.97 | $18.04 | $17.92 | $17.98 | $17.98 | 872,950 |
| 2023-04-24 | $17.84 | $18.05 | $17.84 | $17.98 | $17.98 | 904,013 |
| 2023-04-21 | $17.46 | $17.82 | $17.37 | $17.82 | $17.82 | 1,112,214 |
| 2023-04-20 | $17.26 | $17.43 | $17.23 | $17.36 | $17.36 | 1,088,631 |
| 2023-04-19 | $17.55 | $17.58 | $17.29 | $17.36 | $17.36 | 2,113,559 |
| 2023-04-18 | $17.78 | $17.78 | $17.50 | $17.59 | $17.59 | 1,817,392 |
| 2023-04-17 | $17.89 | $17.96 | $17.68 | $17.78 | $17.78 | 1,526,335 |
| 2023-04-14 | $17.92 | $17.93 | $17.75 | $17.83 | $17.83 | 944,642 |
| 2023-04-13 | $17.97 | $17.98 | $17.85 | $17.86 | $17.86 | 1,104,415 |
| 2023-04-12 | $18.02 | $18.06 | $17.86 | $17.93 | $17.93 | 1,112,170 |
| 2023-04-11 | $18.16 | $18.19 | $18.10 | $18.15 | $18.15 | 876,995 |
| 2023-04-10 | $18.14 | $18.18 | $18.01 | $18.16 | $18.16 | 1,119,905 |
| 2023-04-06 | $18.15 | $18.21 | $18.06 | $18.16 | $18.16 | 922,568 |
| 2023-04-05 | $18.18 | $18.20 | $18.07 | $18.17 | $18.17 | 993,251 |
| 2023-04-04 | $18.23 | $18.42 | $18.09 | $18.14 | $18.14 | 1,522,557 |
| 2023-04-03 | $18.19 | $18.22 | $18.05 | $18.09 | $18.09 | 1,065,576 |
| 2023-03-31 | $18.14 | $18.20 | $18.02 | $18.02 | $18.02 | 3,331,587 |
| 2023-03-30 | $18.08 | $18.16 | $17.93 | $18.14 | $18.14 | 1,658,647 |
| 2023-03-29 | $18.00 | $18.03 | $17.86 | $17.94 | $17.94 | 775,552 |
| 2023-03-28 | $17.98 | $18.00 | $17.85 | $17.92 | $17.92 | 642,629 |
| 2023-03-27 | $18.00 | $18.15 | $17.94 | $17.95 | $17.95 | 1,015,490 |
| 2023-03-24 | $17.82 | $17.95 | $17.67 | $17.94 | $17.94 | 1,501,535 |
| 2023-03-23 | $18.16 | $18.25 | $17.81 | $17.85 | $17.85 | 1,266,014 |
| 2023-03-22 | $18.32 | $18.38 | $18.02 | $18.05 | $18.05 | 1,021,113 |
| 2023-03-21 | $18.08 | $18.37 | $17.94 | $18.37 | $18.37 | 1,127,991 |
| 2023-03-20 | $18.23 | $18.48 | $17.89 | $17.90 | $17.90 | 1,319,269 |
| 2023-03-17 | $18.46 | $18.58 | $18.15 | $18.29 | $18.29 | 901,810 |
| 2023-03-16 | $18.06 | $18.70 | $18.04 | $18.63 | $18.63 | 950,110 |
| 2023-03-15 | $18.24 | $18.44 | $18.06 | $18.21 | $18.21 | 1,840,732 |
| 2023-03-14 | $18.61 | $18.96 | $18.50 | $18.69 | $18.69 | 879,607 |
| 2023-03-13 | $18.55 | $18.64 | $18.06 | $18.39 | $18.39 | 2,540,452 |
| 2023-03-10 | $19.25 | $19.37 | $18.54 | $18.89 | $18.89 | 1,623,954 |
| 2023-03-09 | $19.84 | $19.85 | $19.44 | $19.50 | $19.28 | 1,090,431 |
| 2023-03-08 | $19.87 | $19.89 | $19.79 | $19.84 | $19.61 | 676,757 |
| 2023-03-07 | $19.75 | $19.82 | $19.67 | $19.78 | $19.55 | 993,587 |
| 2023-03-06 | $19.70 | $19.74 | $19.61 | $19.72 | $19.49 | 1,476,979 |
| 2023-03-03 | $19.62 | $19.67 | $19.56 | $19.63 | $19.63 | 1,273,075 |
| 2023-03-02 | $19.50 | $19.66 | $19.43 | $19.57 | $19.57 | 1,101,022 |
| 2023-03-01 | $19.54 | $19.61 | $19.50 | $19.55 | $19.55 | 868,393 |
| 2023-02-28 | $19.54 | $19.63 | $19.47 | $19.56 | $19.56 | 914,921 |
| 2023-02-27 | $19.60 | $19.72 | $19.50 | $19.53 | $19.53 | 750,458 |
| 2023-02-24 | $19.33 | $19.53 | $19.28 | $19.53 | $19.53 | 717,998 |
| 2023-02-23 | $19.51 | $19.59 | $19.41 | $19.52 | $19.52 | 997,024 |
| 2023-02-22 | $19.37 | $19.60 | $19.37 | $19.43 | $19.43 | 1,038,817 |
| 2023-02-21 | $20.27 | $20.27 | $19.29 | $19.33 | $19.33 | 3,173,165 |
| 2023-02-17 | $20.44 | $20.47 | $20.28 | $20.42 | $20.42 | 1,005,643 |
| 2023-02-16 | $20.58 | $20.73 | $20.31 | $20.50 | $20.50 | 1,439,275 |
| 2023-02-15 | $20.65 | $20.76 | $20.58 | $20.70 | $20.70 | 695,589 |
| 2023-02-14 | $20.57 | $20.74 | $20.47 | $20.70 | $20.70 | 828,942 |
| 2023-02-13 | $20.54 | $20.72 | $20.53 | $20.70 | $20.70 | 981,953 |
| 2023-02-10 | $20.61 | $20.77 | $20.45 | $20.66 | $20.66 | 1,276,907 |
| 2023-02-09 | $21.13 | $21.15 | $20.89 | $20.90 | $20.68 | 1,315,802 |
| 2023-02-08 | $20.98 | $21.14 | $20.93 | $21.04 | $20.82 | 1,068,379 |
| 2023-02-07 | $20.92 | $21.13 | $20.85 | $20.96 | $20.74 | 1,270,862 |
| 2023-02-06 | $20.85 | $20.94 | $20.67 | $20.90 | $20.68 | 1,150,409 |
| 2023-02-03 | $20.96 | $21.15 | $20.85 | $20.92 | $20.92 | 1,317,213 |
| 2023-02-02 | $20.86 | $21.10 | $20.78 | $21.10 | $21.10 | 1,926,629 |
| 2023-02-01 | $20.66 | $20.74 | $20.62 | $20.70 | $20.70 | 1,494,661 |
| 2023-01-31 | $20.54 | $20.62 | $20.52 | $20.59 | $20.59 | 827,037 |
| 2023-01-30 | $20.42 | $20.56 | $20.37 | $20.49 | $20.49 | 842,519 |
| 2023-01-27 | $20.49 | $20.54 | $20.42 | $20.53 | $20.53 | 998,291 |
| 2023-01-26 | $20.33 | $20.49 | $20.27 | $20.44 | $20.44 | 1,106,763 |
| 2023-01-25 | $20.16 | $20.38 | $19.99 | $20.28 | $20.28 | 1,151,259 |
| 2023-01-24 | $20.34 | $20.34 | $20.10 | $20.24 | $20.24 | 991,419 |
| 2023-01-23 | $20.29 | $20.47 | $20.25 | $20.35 | $20.35 | 1,230,680 |
| 2023-01-20 | $20.15 | $20.23 | $20.10 | $20.23 | $20.23 | 963,653 |
| 2023-01-19 | $20.03 | $20.11 | $19.94 | $20.05 | $20.05 | 967,243 |
| 2023-01-18 | $20.12 | $20.23 | $20.01 | $20.04 | $20.04 | 1,202,483 |
| 2023-01-17 | $19.97 | $20.09 | $19.92 | $20.03 | $20.03 | 1,319,195 |
| 2023-01-13 | $19.67 | $19.93 | $19.67 | $19.90 | $19.90 | 1,006,933 |
| 2023-01-12 | $19.83 | $19.84 | $19.50 | $19.74 | $19.74 | 1,350,237 |
| 2023-01-11 | $19.89 | $20.06 | $19.86 | $19.95 | $19.73 | 1,802,863 |
| 2023-01-10 | $19.54 | $19.81 | $19.54 | $19.79 | $19.57 | 1,641,250 |
| 2023-01-09 | $19.38 | $19.63 | $19.36 | $19.57 | $19.35 | 1,749,941 |
| 2023-01-06 | $19.15 | $19.30 | $19.12 | $19.23 | $19.02 | 970,580 |
| 2023-01-05 | $19.08 | $19.10 | $18.94 | $19.07 | $18.86 | 969,633 |
| 2023-01-04 | $18.91 | $19.08 | $18.91 | $19.04 | $18.83 | 1,600,013 |
| 2023-01-03 | $18.67 | $18.82 | $18.57 | $18.74 | $18.53 | 1,314,718 |
| 2022-12-30 | $18.39 | $18.64 | $18.25 | $18.48 | $18.28 | 1,896,446 |
| 2022-12-29 | $18.34 | $18.57 | $18.27 | $18.47 | $18.47 | 1,776,043 |
| 2022-12-28 | $18.56 | $18.75 | $18.24 | $18.29 | $18.29 | 1,902,995 |
| 2022-12-27 | $18.89 | $18.92 | $18.35 | $18.72 | $18.72 | 2,372,607 |
| 2022-12-23 | $18.95 | $19.03 | $18.87 | $18.94 | $18.94 | 1,166,699 |
| 2022-12-22 | $19.12 | $19.13 | $18.80 | $18.99 | $18.99 | 1,564,385 |
| 2022-12-21 | $18.98 | $19.10 | $18.91 | $18.99 | $18.99 | 1,183,669 |
| 2022-12-20 | $18.91 | $19.00 | $18.89 | $18.93 | $18.93 | 1,584,609 |
| 2022-12-19 | $19.19 | $19.23 | $18.93 | $18.96 | $18.96 | 1,468,472 |
| 2022-12-16 | $19.54 | $19.60 | $19.06 | $19.20 | $19.20 | 1,456,161 |
| 2022-12-15 | $19.52 | $19.73 | $19.42 | $19.63 | $19.63 | 1,592,327 |
| 2022-12-14 | $19.80 | $19.91 | $19.52 | $19.62 | $19.62 | 1,829,423 |
| 2022-12-13 | $20.59 | $20.75 | $20.44 | $20.47 | $19.81 | 1,731,835 |
| 2022-12-12 | $20.14 | $20.38 | $20.11 | $20.30 | $19.65 | 1,747,381 |
| 2022-12-09 | $20.03 | $20.26 | $19.99 | $20.06 | $19.42 | 1,095,329 |
| 2022-12-08 | $20.53 | $20.53 | $20.32 | $20.38 | $19.51 | 1,473,652 |
| 2022-12-07 | $20.23 | $20.60 | $20.13 | $20.37 | $19.50 | 2,162,421 |
| 2022-12-06 | $20.23 | $20.27 | $20.09 | $20.15 | $19.29 | 1,791,554 |
| 2022-12-05 | $19.97 | $20.07 | $19.81 | $20.03 | $19.18 | 1,099,746 |
| 2022-12-02 | $19.76 | $20.05 | $19.70 | $20.02 | $19.17 | 1,181,598 |
| 2022-12-01 | $19.95 | $19.98 | $19.73 | $19.78 | $18.94 | 1,186,365 |
| 2022-11-30 | $19.79 | $19.95 | $19.69 | $19.85 | $19.00 | 1,097,283 |
| 2022-11-29 | $19.69 | $19.79 | $19.62 | $19.79 | $19.79 | 801,905 |
| 2022-11-28 | $19.60 | $19.78 | $19.54 | $19.65 | $19.65 | 964,944 |
| 2022-11-25 | $19.60 | $19.68 | $19.60 | $19.63 | $19.63 | 444,898 |
| 2022-11-23 | $19.55 | $19.69 | $19.48 | $19.56 | $19.56 | 876,556 |
| 2022-11-22 | $19.44 | $19.57 | $19.42 | $19.50 | $19.50 | 861,956 |
| 2022-11-21 | $19.59 | $19.67 | $19.43 | $19.43 | $19.43 | 688,553 |
| 2022-11-18 | $19.62 | $19.64 | $19.49 | $19.55 | $19.55 | 484,178 |
| 2022-11-17 | $19.67 | $19.78 | $19.35 | $19.56 | $19.56 | 1,033,058 |
| 2022-11-16 | $19.60 | $19.87 | $19.60 | $19.68 | $19.68 | 790,810 |
| 2022-11-15 | $19.79 | $19.84 | $19.61 | $19.67 | $19.67 | 767,825 |
| 2022-11-14 | $19.75 | $19.84 | $19.56 | $19.60 | $19.60 | 566,864 |
| 2022-11-11 | $19.85 | $19.91 | $19.62 | $19.86 | $19.86 | 868,705 |
| 2022-11-10 | $20.11 | $20.19 | $19.81 | $19.86 | $19.86 | 1,264,921 |
| 2022-11-09 | $20.10 | $20.12 | $19.86 | $20.04 | $19.82 | 693,207 |
| 2022-11-08 | $20.17 | $20.23 | $20.05 | $20.09 | $19.87 | 753,623 |
| 2022-11-07 | $20.01 | $20.08 | $19.86 | $20.06 | $19.84 | 915,323 |
| 2022-11-04 | $20.05 | $20.08 | $19.85 | $19.95 | $19.73 | 552,227 |
| 2022-11-03 | $19.88 | $19.98 | $19.66 | $19.95 | $19.73 | 778,308 |
| 2022-11-02 | $20.08 | $20.16 | $19.90 | $19.96 | $19.74 | 744,497 |
| 2022-11-01 | $20.19 | $20.24 | $19.92 | $20.00 | $19.78 | 715,058 |
| 2022-10-31 | $19.89 | $19.93 | $19.62 | $19.84 | $19.62 | 662,158 |
| 2022-10-28 | $19.82 | $20.02 | $19.82 | $19.87 | $19.65 | 667,685 |
| 2022-10-27 | $20.00 | $20.03 | $19.92 | $19.98 | $19.76 | 488,654 |
| 2022-10-26 | $19.84 | $20.00 | $19.82 | $19.90 | $19.68 | 588,415 |
| 2022-10-25 | $19.65 | $19.82 | $19.64 | $19.80 | $19.58 | 679,359 |
| 2022-10-24 | $19.51 | $19.76 | $19.47 | $19.60 | $19.38 | 694,524 |
| 2022-10-21 | $19.17 | $19.46 | $19.06 | $19.42 | $19.21 | 653,844 |
| 2022-10-20 | $19.30 | $19.46 | $19.12 | $19.17 | $18.96 | 613,436 |
| 2022-10-19 | $18.95 | $19.20 | $18.92 | $19.20 | $18.99 | 763,265 |
| 2022-10-18 | $19.10 | $19.23 | $18.86 | $18.97 | $18.76 | 566,833 |
| 2022-10-17 | $19.00 | $19.26 | $18.94 | $18.94 | $18.73 | 770,565 |
| 2022-10-14 | $19.16 | $19.23 | $18.81 | $18.81 | $18.81 | 722,896 |
| 2022-10-13 | $18.84 | $19.35 | $18.73 | $19.11 | $19.11 | 791,565 |
| 2022-10-12 | $19.17 | $19.35 | $19.12 | $19.17 | $19.17 | 584,234 |
| 2022-10-11 | $19.53 | $19.74 | $19.35 | $19.52 | $19.52 | 637,721 |
| 2022-10-10 | $19.89 | $19.89 | $19.48 | $19.60 | $19.60 | 614,686 |
| 2022-10-07 | $20.16 | $20.29 | $19.65 | $19.80 | $19.80 | 707,718 |
| 2022-10-06 | $20.72 | $20.89 | $20.32 | $20.36 | $20.36 | 684,245 |
| 2022-10-05 | $20.58 | $20.76 | $20.23 | $20.69 | $20.69 | 914,284 |
| 2022-10-04 | $20.18 | $20.79 | $20.17 | $20.73 | $20.73 | 1,549,659 |
| 2022-10-03 | $19.64 | $20.04 | $19.60 | $19.88 | $19.88 | 1,009,872 |
| 2022-09-30 | $19.00 | $19.44 | $19.00 | $19.38 | $19.38 | 766,496 |
| 2022-09-29 | $19.36 | $19.38 | $18.90 | $18.98 | $18.98 | 762,290 |
| 2022-09-28 | $19.09 | $19.79 | $19.01 | $19.46 | $19.46 | 833,410 |
| 2022-09-27 | $18.95 | $19.16 | $18.88 | $19.05 | $19.05 | 862,623 |
| 2022-09-26 | $19.18 | $19.35 | $18.64 | $18.85 | $18.85 | 1,820,159 |
| 2022-09-23 | $19.88 | $19.93 | $19.01 | $19.35 | $19.35 | 2,395,581 |
| 2022-09-22 | $20.28 | $20.31 | $20.05 | $20.06 | $20.06 | 689,345 |
| 2022-09-21 | $20.11 | $20.45 | $20.06 | $20.32 | $20.32 | 580,486 |
| 2022-09-20 | $20.02 | $20.12 | $19.93 | $20.11 | $20.11 | 804,662 |
| 2022-09-19 | $20.09 | $20.32 | $20.05 | $20.12 | $20.12 | 587,031 |
| 2022-09-16 | $20.20 | $20.42 | $20.04 | $20.26 | $20.26 | 981,004 |
| 2022-09-15 | $20.47 | $20.59 | $20.29 | $20.34 | $20.34 | 549,420 |
| 2022-09-14 | $20.50 | $20.83 | $20.30 | $20.47 | $20.47 | 909,121 |
| 2022-09-13 | $20.77 | $20.89 | $20.48 | $20.50 | $20.50 | 1,068,808 |
| 2022-09-12 | $21.16 | $21.21 | $20.90 | $20.97 | $20.97 | 702,449 |
| 2022-09-09 | $21.04 | $21.16 | $20.95 | $21.11 | $21.11 | 960,080 |
| 2022-09-08 | $21.15 | $21.26 | $21.12 | $21.23 | $21.01 | 881,576 |
| 2022-09-07 | $21.13 | $21.29 | $21.11 | $21.16 | $20.94 | 802,970 |
| 2022-09-06 | $21.24 | $21.29 | $21.05 | $21.14 | $21.14 | 839,605 |
| 2022-09-02 | $21.37 | $21.39 | $21.14 | $21.16 | $21.16 | 805,917 |
| 2022-09-01 | $21.58 | $21.58 | $20.92 | $21.10 | $21.10 | 1,430,970 |
| 2022-08-31 | $21.89 | $22.05 | $21.56 | $21.66 | $21.66 | 612,438 |
| 2022-08-30 | $21.92 | $21.95 | $21.72 | $21.82 | $21.82 | 427,678 |
| 2022-08-29 | $21.76 | $21.95 | $21.65 | $21.85 | $21.85 | 693,266 |
| 2022-08-26 | $22.15 | $22.15 | $21.81 | $21.88 | $21.88 | 682,728 |
| 2022-08-25 | $21.94 | $22.05 | $21.85 | $22.01 | $22.01 | 595,696 |
| 2022-08-24 | $21.83 | $21.87 | $21.67 | $21.80 | $21.80 | 507,765 |
| 2022-08-23 | $21.61 | $21.96 | $21.50 | $21.78 | $21.78 | 674,045 |
| 2022-08-22 | $21.88 | $21.88 | $20.96 | $21.76 | $21.76 | 1,817,873 |
| 2022-08-19 | $22.14 | $22.19 | $21.97 | $21.98 | $21.98 | 837,792 |
| 2022-08-18 | $22.26 | $22.30 | $22.15 | $22.25 | $22.25 | 526,109 |
| 2022-08-17 | $22.26 | $22.32 | $22.15 | $22.22 | $22.22 | 558,136 |
| 2022-08-16 | $22.28 | $22.30 | $22.21 | $22.28 | $22.28 | 577,250 |
| 2022-08-15 | $22.10 | $22.29 | $22.07 | $22.26 | $22.26 | 760,849 |
| 2022-08-12 | $22.09 | $22.17 | $22.03 | $22.10 | $22.10 | 723,635 |
| 2022-08-11 | $22.06 | $22.10 | $21.92 | $22.01 | $22.01 | 891,475 |
| 2022-08-10 | $22.09 | $22.14 | $21.92 | $22.04 | $22.04 | 910,003 |
| 2022-08-09 | $22.16 | $22.20 | $22.01 | $22.05 | $21.83 | 865,036 |
| 2022-08-08 | $22.12 | $22.14 | $21.98 | $22.09 | $21.87 | 1,118,798 |
| 2022-08-05 | $21.88 | $22.06 | $21.61 | $21.97 | $21.75 | 759,013 |
| 2022-08-04 | $22.25 | $22.31 | $21.77 | $21.94 | $21.72 | 1,012,250 |
| 2022-08-03 | $22.24 | $22.35 | $22.16 | $22.21 | $21.99 | 905,131 |
| 2022-08-02 | $21.95 | $22.23 | $21.93 | $22.11 | $21.89 | 953,876 |
| 2022-08-01 | $21.80 | $22.10 | $21.75 | $21.98 | $21.76 | 1,326,006 |
| 2022-07-29 | $21.53 | $21.73 | $21.45 | $21.69 | $21.48 | 1,089,540 |
| 2022-07-28 | $21.09 | $21.42 | $21.06 | $21.37 | $21.16 | 1,041,706 |
| 2022-07-27 | $20.89 | $21.08 | $20.84 | $21.03 | $20.82 | 881,428 |
| 2022-07-26 | $20.80 | $20.85 | $20.63 | $20.81 | $20.60 | 573,419 |
| 2022-07-25 | $20.71 | $20.85 | $20.58 | $20.77 | $20.56 | 595,746 |
| 2022-07-22 | $20.73 | $20.94 | $20.55 | $20.60 | $20.40 | 620,468 |
| 2022-07-21 | $20.70 | $20.79 | $20.60 | $20.72 | $20.51 | 521,122 |
| 2022-07-20 | $20.50 | $20.83 | $20.47 | $20.65 | $20.45 | 1,019,227 |
| 2022-07-19 | $20.33 | $20.43 | $20.23 | $20.38 | $20.18 | 737,822 |
| 2022-07-18 | $20.24 | $20.28 | $20.08 | $20.14 | $19.94 | 674,010 |
| 2022-07-15 | $20.24 | $20.28 | $19.96 | $20.14 | $19.94 | 802,922 |
| 2022-07-14 | $20.18 | $20.22 | $19.98 | $20.19 | $19.99 | 785,799 |
| 2022-07-13 | $20.46 | $20.68 | $20.28 | $20.35 | $20.15 | 809,792 |
| 2022-07-12 | $20.68 | $20.87 | $20.60 | $20.64 | $20.44 | 457,820 |
| 2022-07-11 | $20.78 | $20.89 | $20.48 | $20.66 | $20.46 | 581,652 |
| 2022-07-08 | $20.93 | $21.09 | $20.65 | $20.84 | $20.63 | 888,041 |
| 2022-07-07 | $21.23 | $21.46 | $21.22 | $21.31 | $20.88 | 998,590 |
| 2022-07-06 | $21.36 | $21.38 | $21.13 | $21.23 | $20.80 | 874,144 |
| 2022-07-05 | $21.10 | $21.24 | $20.97 | $21.19 | $20.76 | 1,188,479 |
| 2022-07-01 | $20.95 | $21.00 | $20.88 | $20.98 | $20.55 | 615,636 |
| 2022-06-30 | $20.71 | $20.95 | $20.67 | $20.87 | $20.45 | 589,939 |
| 2022-06-29 | $20.60 | $20.98 | $20.55 | $20.77 | $20.35 | 670,435 |
| 2022-06-28 | $21.26 | $21.38 | $20.60 | $20.63 | $20.21 | 1,008,324 |
| 2022-06-27 | $21.00 | $21.28 | $20.85 | $21.17 | $20.74 | 926,519 |
| 2022-06-24 | $20.54 | $20.92 | $20.52 | $20.84 | $20.42 | 692,091 |
| 2022-06-23 | $20.20 | $20.70 | $20.12 | $20.55 | $20.13 | 953,027 |
| 2022-06-22 | $20.21 | $20.35 | $19.93 | $20.05 | $19.64 | 986,153 |
| 2022-06-21 | $19.96 | $20.56 | $19.91 | $20.36 | $19.95 | 1,176,741 |
| 2022-06-17 | $19.90 | $20.17 | $19.73 | $19.73 | $19.33 | 1,242,564 |
| 2022-06-16 | $20.36 | $20.39 | $19.63 | $19.86 | $19.46 | 2,233,140 |
| 2022-06-15 | $20.43 | $20.79 | $20.36 | $20.68 | $20.26 | 1,246,330 |
| 2022-06-14 | $20.85 | $20.88 | $20.29 | $20.36 | $19.95 | 1,553,914 |
| 2022-06-13 | $21.55 | $21.71 | $20.78 | $20.84 | $20.42 | 1,935,874 |
| 2022-06-10 | $22.04 | $22.13 | $21.82 | $22.10 | $21.65 | 1,129,989 |
| 2022-06-09 | $22.76 | $22.83 | $22.46 | $22.51 | $21.84 | 966,446 |
| 2022-06-08 | $22.81 | $22.94 | $22.79 | $22.79 | $22.11 | 756,721 |
| 2022-06-07 | $22.82 | $22.95 | $22.52 | $22.95 | $22.26 | 964,292 |
| 2022-06-06 | $22.95 | $22.98 | $22.82 | $22.83 | $22.15 | 802,855 |
| 2022-06-03 | $22.80 | $22.87 | $22.71 | $22.78 | $22.10 | 641,012 |
| 2022-06-02 | $22.70 | $22.96 | $22.64 | $22.87 | $22.19 | 1,179,024 |
| 2022-06-01 | $22.75 | $22.80 | $22.63 | $22.69 | $22.01 | 1,316,685 |
| 2022-05-31 | $22.34 | $22.61 | $22.22 | $22.55 | $21.87 | 1,640,040 |
| 2022-05-27 | $21.90 | $22.23 | $21.89 | $22.20 | $21.54 | 987,415 |
| 2022-05-26 | $21.40 | $21.98 | $21.40 | $21.81 | $21.16 | 1,058,819 |
| 2022-05-25 | $21.11 | $21.50 | $21.07 | $21.39 | $20.75 | 628,310 |
| 2022-05-24 | $21.19 | $21.19 | $20.87 | $21.04 | $20.41 | 1,165,364 |
| 2022-05-23 | $21.33 | $21.39 | $21.13 | $21.20 | $20.57 | 889,014 |
| 2022-05-20 | $21.42 | $21.46 | $21.06 | $21.28 | $20.64 | 827,245 |
| 2022-05-19 | $21.25 | $21.45 | $21.22 | $21.37 | $20.73 | 797,125 |
| 2022-05-18 | $21.58 | $21.62 | $21.22 | $21.36 | $20.72 | 926,414 |
| 2022-05-17 | $21.48 | $21.96 | $21.45 | $21.76 | $21.11 | 1,172,546 |
| 2022-05-16 | $21.47 | $21.54 | $21.26 | $21.43 | $20.79 | 898,051 |
| 2022-05-13 | $21.61 | $21.73 | $21.20 | $21.47 | $20.83 | 2,009,232 |
| 2022-05-12 | $21.75 | $21.79 | $21.12 | $21.45 | $20.81 | 2,479,656 |
| 2022-05-11 | $22.36 | $22.61 | $21.97 | $22.02 | $21.36 | 1,369,697 |
| 2022-05-10 | $22.91 | $22.92 | $22.64 | $22.70 | $21.80 | 770,122 |
| 2022-05-09 | $22.87 | $22.94 | $22.57 | $22.74 | $21.84 | 881,521 |
| 2022-05-06 | $22.92 | $23.08 | $22.77 | $22.91 | $22.00 | 737,885 |
| 2022-05-05 | $23.16 | $23.16 | $22.90 | $22.93 | $22.02 | 711,635 |
| 2022-05-04 | $23.10 | $23.23 | $22.96 | $23.19 | $22.27 | 781,849 |
| 2022-05-03 | $22.87 | $23.23 | $22.85 | $23.06 | $22.15 | 1,006,248 |
| 2022-05-02 | $22.99 | $23.12 | $22.70 | $22.87 | $21.97 | 903,508 |
| 2022-04-29 | $22.80 | $23.14 | $22.75 | $22.91 | $22.00 | 661,274 |
| 2022-04-28 | $22.92 | $23.26 | $22.77 | $22.92 | $22.01 | 836,014 |
| 2022-04-27 | $22.77 | $22.98 | $22.66 | $22.85 | $21.95 | 542,295 |
| 2022-04-26 | $23.20 | $23.25 | $22.66 | $22.83 | $21.93 | 878,722 |
| 2022-04-25 | $22.87 | $23.20 | $22.77 | $23.20 | $22.28 | 753,982 |
| 2022-04-22 | $22.83 | $22.95 | $22.72 | $22.86 | $21.96 | 732,891 |
| 2022-04-21 | $22.99 | $23.00 | $22.81 | $22.93 | $22.02 | 778,478 |
| 2022-04-20 | $23.01 | $23.06 | $22.82 | $22.91 | $22.00 | 526,799 |
| 2022-04-19 | $22.66 | $23.05 | $22.66 | $22.90 | $21.99 | 525,763 |
| 2022-04-18 | $22.89 | $22.91 | $22.60 | $22.74 | $21.84 | 801,645 |
| 2022-04-14 | $23.15 | $23.20 | $22.89 | $22.94 | $22.03 | 642,964 |
| 2022-04-13 | $22.90 | $23.18 | $22.89 | $23.12 | $22.21 | 530,295 |
| 2022-04-12 | $22.96 | $23.13 | $22.76 | $22.91 | $22.00 | 680,340 |
| 2022-04-11 | $23.21 | $23.27 | $22.75 | $22.87 | $21.97 | 1,149,110 |
| 2022-04-08 | $23.62 | $23.74 | $23.31 | $23.39 | $22.46 | 806,236 |
| 2022-04-07 | $23.92 | $24.06 | $23.92 | $23.99 | $22.83 | 623,669 |
| 2022-04-06 | $23.93 | $23.99 | $23.72 | $23.91 | $22.75 | 723,200 |
| 2022-04-05 | $24.09 | $24.14 | $23.85 | $24.05 | $22.88 | 1,130,704 |
| 2022-04-04 | $23.93 | $24.32 | $23.80 | $24.11 | $22.94 | 919,510 |
| 2022-04-01 | $24.39 | $24.39 | $23.75 | $23.94 | $22.78 | 1,722,505 |
| 2022-03-31 | $24.27 | $24.50 | $24.27 | $24.37 | $23.19 | 949,232 |
| 2022-03-30 | $24.00 | $24.24 | $24.00 | $24.21 | $23.03 | 736,282 |
| 2022-03-29 | $23.89 | $24.04 | $23.87 | $23.93 | $22.77 | 722,782 |
| 2022-03-28 | $23.81 | $23.86 | $23.70 | $23.80 | $22.64 | 608,923 |
| 2022-03-25 | $23.85 | $23.92 | $23.52 | $23.81 | $22.65 | 683,371 |
| 2022-03-24 | $23.87 | $23.94 | $23.79 | $23.87 | $22.71 | 621,133 |
| 2022-03-23 | $23.71 | $23.89 | $23.62 | $23.79 | $22.64 | 527,800 |
| 2022-03-22 | $23.37 | $23.76 | $23.37 | $23.66 | $22.51 | 630,545 |
| 2022-03-21 | $23.80 | $24.07 | $23.20 | $23.37 | $22.24 | 883,342 |
| 2022-03-18 | $23.65 | $23.98 | $23.56 | $23.82 | $22.66 | 762,571 |
| 2022-03-17 | $23.16 | $23.78 | $23.10 | $23.65 | $22.50 | 1,181,715 |
| 2022-03-16 | $22.33 | $23.06 | $22.32 | $23.04 | $21.92 | 959,766 |
| 2022-03-15 | $22.14 | $22.46 | $22.10 | $22.25 | $21.17 | 1,108,107 |
| 2022-03-14 | $22.65 | $22.70 | $21.72 | $22.11 | $21.04 | 2,382,689 |
| 2022-03-11 | $23.20 | $23.22 | $22.56 | $22.67 | $21.57 | 1,915,975 |
| 2022-03-10 | $23.53 | $23.79 | $22.95 | $23.20 | $22.07 | 1,651,095 |
| 2022-03-09 | $24.21 | $24.30 | $23.90 | $24.02 | $22.64 | 925,891 |
| 2022-03-08 | $24.08 | $24.10 | $23.42 | $24.01 | $22.63 | 1,473,324 |
| 2022-03-07 | $24.45 | $24.50 | $24.07 | $24.13 | $22.74 | 788,897 |
| 2022-03-04 | $24.58 | $24.63 | $24.12 | $24.56 | $23.15 | 717,393 |
| 2022-03-03 | $24.80 | $24.87 | $24.63 | $24.67 | $23.25 | 515,145 |
| 2022-03-02 | $24.54 | $24.87 | $24.48 | $24.79 | $23.36 | 1,018,785 |
| 2022-03-01 | $24.31 | $24.59 | $24.25 | $24.43 | $23.03 | 758,448 |
| 2022-02-28 | $24.10 | $24.28 | $24.01 | $24.20 | $22.81 | 758,220 |
| 2022-02-25 | $24.00 | $24.44 | $23.92 | $24.30 | $22.90 | 1,199,486 |
| 2022-02-24 | $22.95 | $24.33 | $22.77 | $24.17 | $22.78 | 1,752,849 |
| 2022-02-23 | $23.75 | $23.93 | $23.47 | $23.60 | $22.24 | 1,385,409 |
| 2022-02-22 | $24.02 | $24.06 | $23.43 | $23.62 | $22.26 | 2,254,709 |
| 2022-02-18 | $24.08 | $24.27 | $24.04 | $24.22 | $22.83 | 500,541 |
| 2022-02-17 | $24.00 | $24.10 | $23.90 | $24.09 | $22.70 | 621,713 |
| 2022-02-16 | $23.94 | $24.10 | $23.92 | $24.00 | $22.62 | 895,065 |
| 2022-02-15 | $24.08 | $24.21 | $23.89 | $23.94 | $22.56 | 864,231 |
| 2022-02-14 | $24.25 | $24.38 | $23.90 | $24.00 | $22.62 | 1,355,214 |
| 2022-02-11 | $24.69 | $24.74 | $24.23 | $24.36 | $22.96 | 1,404,310 |
| 2022-02-10 | $24.77 | $24.97 | $24.68 | $24.77 | $23.35 | 906,688 |
| 2022-02-09 | $25.35 | $25.36 | $25.10 | $25.13 | $23.48 | 985,243 |
| 2022-02-08 | $25.14 | $25.32 | $25.13 | $25.25 | $23.59 | 697,830 |
| 2022-02-07 | $25.20 | $25.25 | $24.92 | $25.17 | $23.51 | 999,047 |
| 2022-02-04 | $25.26 | $25.31 | $24.94 | $25.13 | $23.48 | 794,706 |
| 2022-02-03 | $25.23 | $25.51 | $25.17 | $25.26 | $23.60 | 546,044 |
| 2022-02-02 | $25.46 | $25.69 | $25.41 | $25.43 | $23.76 | 873,573 |
| 2022-02-01 | $25.25 | $25.40 | $25.17 | $25.36 | $23.69 | 925,696 |
| 2022-01-31 | $25.08 | $25.13 | $24.81 | $25.12 | $23.47 | 950,050 |
| 2022-01-28 | $24.84 | $24.99 | $24.52 | $24.96 | $23.32 | 671,761 |
| 2022-01-27 | $24.92 | $25.12 | $24.75 | $24.91 | $23.27 | 734,174 |
| 2022-01-26 | $24.94 | $25.21 | $24.73 | $24.87 | $23.23 | 860,978 |
| 2022-01-25 | $24.58 | $24.93 | $24.30 | $24.75 | $23.12 | 1,163,159 |
| 2022-01-24 | $24.65 | $25.00 | $23.82 | $24.92 | $23.28 | 2,884,875 |
| 2022-01-21 | $24.97 | $25.10 | $24.75 | $24.86 | $23.22 | 2,409,095 |
| 2022-01-20 | $25.09 | $25.26 | $24.95 | $25.00 | $23.35 | 1,028,358 |
| 2022-01-19 | $25.41 | $25.44 | $24.97 | $25.00 | $23.35 | 1,473,159 |
| 2022-01-18 | $25.52 | $25.63 | $25.27 | $25.33 | $23.66 | 1,246,055 |
| 2022-01-14 | $26.07 | $26.10 | $25.60 | $25.67 | $23.98 | 1,543,867 |
| 2022-01-13 | $26.18 | $26.30 | $26.05 | $26.16 | $24.44 | 732,556 |
| 2022-01-12 | $26.25 | $26.26 | $26.09 | $26.19 | $24.47 | 984,258 |
| 2022-01-11 | $26.49 | $26.50 | $26.32 | $26.42 | $24.48 | 1,117,266 |
| 2022-01-10 | $26.50 | $26.50 | $26.26 | $26.44 | $24.49 | 1,041,153 |
| 2022-01-07 | $26.48 | $26.70 | $26.40 | $26.48 | $24.53 | 944,675 |
| 2022-01-06 | $26.30 | $26.50 | $26.05 | $26.37 | $24.43 | 734,639 |
| 2022-01-05 | $26.68 | $26.76 | $26.23 | $26.31 | $24.37 | 1,242,977 |
| 2022-01-04 | $26.46 | $26.63 | $26.42 | $26.52 | $24.57 | 1,670,833 |
| 2022-01-03 | $26.18 | $26.27 | $26.05 | $26.18 | $24.25 | 2,204,227 |
| 2021-12-31 | $25.23 | $25.95 | $25.20 | $25.91 | $24.00 | 2,743,378 |
| 2021-12-30 | $25.07 | $25.23 | $25.00 | $25.08 | $23.23 | 1,495,904 |
| 2021-12-29 | $25.00 | $25.09 | $24.92 | $25.06 | $23.22 | 1,225,388 |
| 2021-12-28 | $25.17 | $25.27 | $25.01 | $25.04 | $23.20 | 1,098,377 |
| 2021-12-27 | $25.35 | $25.44 | $25.13 | $25.18 | $23.33 | 1,271,022 |
| 2021-12-23 | $25.12 | $25.48 | $25.05 | $25.24 | $23.38 | 987,736 |
| 2021-12-22 | $24.90 | $25.18 | $24.86 | $25.05 | $23.21 | 1,147,600 |
| 2021-12-21 | $24.98 | $25.11 | $24.82 | $24.91 | $23.08 | 1,311,084 |
| 2021-12-20 | $25.00 | $25.21 | $24.81 | $24.88 | $23.05 | 1,266,908 |
| 2021-12-17 | $24.89 | $25.88 | $24.86 | $25.35 | $23.48 | 1,354,758 |
| 2021-12-16 | $24.75 | $25.21 | $24.70 | $24.93 | $23.09 | 1,230,725 |
| 2021-12-15 | $25.00 | $25.02 | $24.54 | $24.75 | $22.93 | 1,751,147 |
| 2021-12-14 | $24.99 | $25.10 | $24.72 | $24.87 | $23.04 | 932,812 |
| 2021-12-13 | $25.10 | $25.20 | $24.93 | $25.12 | $23.27 | 662,548 |
| 2021-12-10 | $25.15 | $25.24 | $25.00 | $25.13 | $23.28 | 447,029 |
| 2021-12-09 | $25.20 | $25.22 | $25.00 | $25.15 | $23.30 | 458,325 |
| 2021-12-08 | $25.59 | $25.60 | $25.19 | $25.24 | $23.38 | 537,211 |
| 2021-12-07 | $25.65 | $25.85 | $25.50 | $25.54 | $23.66 | 384,044 |
| 2021-12-06 | $25.58 | $25.96 | $25.41 | $25.77 | $23.67 | 567,480 |
| 2021-12-03 | $25.60 | $25.64 | $25.34 | $25.44 | $23.37 | 402,627 |
| 2021-12-02 | $25.37 | $25.63 | $25.30 | $25.44 | $23.37 | 346,706 |
| 2021-12-01 | $25.47 | $25.58 | $25.25 | $25.29 | $23.23 | 400,253 |
| 2021-11-30 | $25.40 | $25.46 | $25.03 | $25.25 | $23.19 | 462,318 |
| 2021-11-29 | $25.56 | $25.63 | $25.40 | $25.52 | $23.44 | 384,864 |
| 2021-11-26 | $25.48 | $25.58 | $25.30 | $25.45 | $23.37 | 370,196 |
| 2021-11-24 | $25.53 | $25.65 | $25.33 | $25.59 | $23.50 | 393,465 |
| 2021-11-23 | $25.70 | $25.75 | $25.32 | $25.50 | $23.42 | 831,997 |
| 2021-11-22 | $26.40 | $26.47 | $25.57 | $25.81 | $23.71 | 1,560,822 |
| 2021-11-19 | $26.41 | $26.55 | $26.38 | $26.47 | $24.31 | 271,349 |
| 2021-11-18 | $26.54 | $26.57 | $26.32 | $26.43 | $24.27 | 352,349 |
| 2021-11-17 | $26.55 | $26.62 | $26.45 | $26.53 | $24.37 | 314,532 |
| 2021-11-16 | $26.60 | $26.65 | $26.55 | $26.61 | $24.44 | 263,333 |
| 2021-11-15 | $26.60 | $26.68 | $26.52 | $26.61 | $24.44 | 241,121 |
| 2021-11-12 | $26.71 | $26.84 | $26.51 | $26.58 | $24.41 | 258,063 |
| 2021-11-11 | $26.97 | $26.97 | $26.67 | $26.71 | $24.53 | 250,073 |
| 2021-11-10 | $27.10 | $27.14 | $26.91 | $26.99 | $24.79 | 272,693 |
| 2021-11-09 | $27.13 | $27.25 | $27.10 | $27.21 | $24.79 | 275,219 |
| 2021-11-08 | $27.16 | $27.20 | $27.05 | $27.14 | $24.73 | 289,119 |
| 2021-11-05 | $27.21 | $27.27 | $27.09 | $27.12 | $24.71 | 227,407 |
| 2021-11-04 | $27.10 | $27.15 | $27.05 | $27.12 | $24.71 | 294,010 |
| 2021-11-03 | $27.05 | $27.10 | $26.99 | $27.04 | $24.63 | 391,582 |
| 2021-11-02 | $26.82 | $27.00 | $26.82 | $26.99 | $24.59 | 337,277 |
| 2021-11-01 | $26.85 | $26.96 | $26.72 | $26.78 | $24.40 | 359,674 |
| 2021-10-29 | $26.70 | $26.80 | $26.63 | $26.79 | $24.41 | 236,408 |
| 2021-10-28 | $26.70 | $26.80 | $26.64 | $26.79 | $24.41 | 213,611 |
| 2021-10-27 | $26.63 | $26.70 | $26.53 | $26.63 | $24.26 | 243,289 |
| 2021-10-26 | $26.52 | $26.70 | $26.46 | $26.57 | $24.21 | 271,624 |
| 2021-10-25 | $26.65 | $26.70 | $26.50 | $26.51 | $24.15 | 335,616 |
| 2021-10-22 | $26.55 | $26.72 | $26.51 | $26.59 | $24.22 | 247,392 |
| 2021-10-21 | $26.70 | $26.79 | $26.50 | $26.55 | $24.19 | 266,125 |
| 2021-10-20 | $26.80 | $26.94 | $26.60 | $26.72 | $24.34 | 273,360 |
| 2021-10-19 | $26.80 | $26.89 | $26.71 | $26.82 | $24.43 | 229,839 |
| 2021-10-18 | $26.85 | $26.93 | $26.79 | $26.85 | $24.46 | 225,472 |
| 2021-10-15 | $26.90 | $26.95 | $26.80 | $26.90 | $24.51 | 247,550 |
| 2021-10-14 | $26.85 | $26.92 | $26.74 | $26.83 | $24.44 | 298,180 |
| 2021-10-13 | $26.64 | $26.79 | $26.45 | $26.79 | $24.41 | 319,518 |
| 2021-10-12 | $26.73 | $26.75 | $26.60 | $26.60 | $24.23 | 232,498 |
| 2021-10-11 | $26.87 | $26.87 | $26.63 | $26.76 | $24.38 | 193,101 |
| 2021-10-08 | $26.89 | $26.91 | $26.75 | $26.88 | $24.49 | 179,542 |
| 2021-10-07 | $26.96 | $27.14 | $26.96 | $27.03 | $24.42 | 378,340 |
| 2021-10-06 | $27.01 | $27.18 | $26.80 | $26.92 | $24.33 | 368,856 |
| 2021-10-05 | $26.96 | $27.16 | $26.90 | $27.14 | $24.52 | 322,537 |
| 2021-10-04 | $26.70 | $26.94 | $26.66 | $26.88 | $24.29 | 412,286 |
| 2021-10-01 | $26.71 | $26.81 | $25.85 | $26.64 | $24.07 | 588,351 |
| 2021-09-30 | $26.50 | $26.68 | $26.32 | $26.58 | $24.02 | 387,705 |
| 2021-09-29 | $26.31 | $26.50 | $26.26 | $26.33 | $23.79 | 204,553 |
| 2021-09-28 | $26.28 | $26.34 | $26.05 | $26.16 | $23.64 | 485,890 |
| 2021-09-27 | $26.77 | $26.81 | $26.33 | $26.42 | $23.87 | 346,440 |
| 2021-09-24 | $26.71 | $26.89 | $26.68 | $26.79 | $24.21 | 343,689 |
| 2021-09-23 | $26.70 | $26.84 | $26.65 | $26.69 | $24.12 | 316,816 |
| 2021-09-22 | $26.55 | $26.70 | $26.45 | $26.59 | $24.03 | 305,210 |
| 2021-09-21 | $26.14 | $26.45 | $26.05 | $26.41 | $23.86 | 429,152 |
| 2021-09-20 | $26.30 | $26.38 | $25.78 | $25.96 | $23.46 | 885,812 |
| 2021-09-17 | $26.67 | $26.73 | $26.50 | $26.56 | $24.00 | 299,651 |
| 2021-09-16 | $26.67 | $26.78 | $26.54 | $26.67 | $24.10 | 404,317 |
| 2021-09-15 | $26.70 | $26.89 | $26.50 | $26.72 | $24.14 | 516,356 |
| 2021-09-14 | $27.11 | $27.24 | $26.65 | $26.73 | $24.15 | 428,595 |
| 2021-09-13 | $27.37 | $27.43 | $26.81 | $27.03 | $24.42 | 644,292 |
| 2021-09-10 | $27.65 | $27.75 | $27.28 | $27.29 | $24.66 | 344,087 |
| 2021-09-09 | $27.79 | $27.99 | $27.70 | $27.84 | $24.95 | 345,836 |
| 2021-09-08 | $27.37 | $27.88 | $27.31 | $27.81 | $24.93 | 524,221 |
| 2021-09-07 | $27.90 | $28.09 | $26.86 | $27.50 | $24.65 | 1,168,066 |
| 2021-09-03 | $28.64 | $28.70 | $27.94 | $28.08 | $25.17 | 601,756 |
| 2021-09-02 | $28.75 | $28.80 | $28.51 | $28.74 | $25.76 | 392,370 |
| 2021-09-01 | $28.50 | $28.75 | $28.44 | $28.75 | $25.77 | 276,625 |
| 2021-08-31 | $28.25 | $28.50 | $28.22 | $28.48 | $25.53 | 268,947 |
| 2021-08-30 | $28.08 | $28.32 | $28.05 | $28.27 | $25.34 | 234,580 |
| 2021-08-27 | $28.00 | $28.25 | $27.89 | $28.08 | $25.17 | 255,393 |
| 2021-08-26 | $28.45 | $28.45 | $27.76 | $27.90 | $25.01 | 298,049 |
| 2021-08-25 | $28.34 | $28.46 | $28.17 | $28.46 | $25.51 | 346,211 |
| 2021-08-24 | $28.22 | $28.39 | $28.05 | $28.32 | $25.38 | 242,291 |
| 2021-08-23 | $28.06 | $28.25 | $28.06 | $28.25 | $25.32 | 232,712 |
| 2021-08-20 | $28.00 | $28.30 | $27.95 | $27.99 | $25.09 | 308,091 |
| 2021-08-19 | $28.25 | $28.30 | $27.86 | $27.97 | $25.07 | 443,492 |
| 2021-08-18 | $28.37 | $28.49 | $28.27 | $28.33 | $25.39 | 252,306 |
| 2021-08-17 | $28.53 | $28.69 | $28.30 | $28.44 | $25.49 | 290,547 |
| 2021-08-16 | $28.66 | $28.69 | $28.41 | $28.54 | $25.58 | 266,241 |
| 2021-08-13 | $28.78 | $28.85 | $28.57 | $28.67 | $25.70 | 165,885 |
| 2021-08-12 | $28.86 | $28.86 | $28.52 | $28.73 | $25.75 | 174,271 |
| 2021-08-11 | $28.74 | $28.89 | $28.32 | $28.85 | $25.86 | 224,644 |
| 2021-08-10 | $29.05 | $29.10 | $28.94 | $29.05 | $25.84 | 273,076 |
| 2021-08-09 | $28.98 | $29.09 | $28.93 | $29.04 | $25.83 | 298,839 |
| 2021-08-06 | $28.97 | $29.09 | $28.91 | $28.98 | $25.78 | 238,957 |
| 2021-08-05 | $28.79 | $29.00 | $28.78 | $28.89 | $25.70 | 226,072 |
| 2021-08-04 | $28.61 | $28.82 | $28.56 | $28.78 | $25.60 | 208,247 |
| 2021-08-03 | $28.55 | $28.85 | $28.50 | $28.73 | $25.56 | 272,112 |
| 2021-08-02 | $28.57 | $28.69 | $28.26 | $28.55 | $25.40 | 321,516 |
| 2021-07-30 | $28.25 | $28.48 | $28.22 | $28.43 | $25.29 | 161,596 |
| 2021-07-29 | $28.06 | $28.30 | $28.06 | $28.25 | $25.13 | 264,817 |
| 2021-07-28 | $27.99 | $28.16 | $27.90 | $28.03 | $24.93 | 274,862 |
| 2021-07-27 | $28.29 | $28.45 | $27.80 | $27.97 | $24.88 | 305,497 |
| 2021-07-26 | $28.50 | $28.52 | $28.29 | $28.29 | $25.17 | 295,610 |
| 2021-07-23 | $28.49 | $28.58 | $28.43 | $28.52 | $25.37 | 165,910 |
| 2021-07-22 | $28.55 | $28.65 | $28.33 | $28.49 | $25.34 | 205,980 |
| 2021-07-21 | $28.64 | $28.65 | $28.40 | $28.51 | $25.36 | 176,542 |
| 2021-07-20 | $28.30 | $28.50 | $28.15 | $28.47 | $25.33 | 230,262 |
| 2021-07-19 | $28.29 | $28.29 | $27.21 | $28.27 | $25.15 | 759,896 |
| 2021-07-16 | $28.51 | $28.66 | $28.40 | $28.40 | $25.26 | 500,350 |
| 2021-07-15 | $28.59 | $28.64 | $28.50 | $28.53 | $25.38 | 294,463 |
| 2021-07-14 | $28.92 | $28.93 | $28.54 | $28.55 | $25.40 | 359,743 |
| 2021-07-13 | $29.05 | $29.05 | $28.72 | $28.92 | $25.73 | 348,839 |
| 2021-07-12 | $28.91 | $29.14 | $28.90 | $29.06 | $25.85 | 326,565 |
| 2021-07-09 | $28.90 | $28.97 | $28.80 | $28.92 | $25.73 | 219,727 |
| 2021-07-08 | $29.00 | $29.14 | $28.82 | $29.08 | $25.67 | 291,202 |
| 2021-07-07 | $29.14 | $29.15 | $29.01 | $29.09 | $25.68 | 219,738 |
| 2021-07-06 | $29.05 | $29.14 | $28.97 | $29.05 | $25.65 | 278,037 |
| 2021-07-02 | $29.00 | $29.09 | $28.95 | $29.03 | $25.63 | 322,119 |
| 2021-07-01 | $28.97 | $28.97 | $28.80 | $28.91 | $25.52 | 245,885 |
| 2021-06-30 | $28.80 | $28.87 | $28.73 | $28.81 | $25.43 | 183,299 |
| 2021-06-29 | $28.84 | $28.84 | $28.66 | $28.70 | $25.34 | 159,526 |
| 2021-06-28 | $28.61 | $28.80 | $28.61 | $28.70 | $25.34 | 200,754 |
| 2021-06-25 | $28.80 | $28.81 | $28.55 | $28.60 | $25.25 | 232,636 |
| 2021-06-24 | $28.73 | $28.80 | $28.63 | $28.76 | $25.39 | 250,356 |
| 2021-06-23 | $28.70 | $28.70 | $28.60 | $28.69 | $25.33 | 211,169 |
| 2021-06-22 | $28.73 | $28.81 | $28.56 | $28.64 | $25.28 | 248,240 |
| 2021-06-21 | $28.70 | $28.74 | $28.44 | $28.68 | $25.32 | 345,994 |
| 2021-06-18 | $28.82 | $28.96 | $28.65 | $28.73 | $25.36 | 218,155 |
| 2021-06-17 | $28.78 | $28.94 | $28.78 | $28.82 | $25.44 | 187,538 |
| 2021-06-16 | $28.94 | $29.00 | $28.86 | $28.87 | $25.49 | 193,369 |
| 2021-06-15 | $29.17 | $29.17 | $28.75 | $28.99 | $25.59 | 240,920 |
| 2021-06-14 | $29.23 | $29.30 | $28.71 | $29.00 | $25.60 | 390,656 |
| 2021-06-11 | $29.31 | $29.38 | $29.20 | $29.27 | $25.84 | 221,993 |
| 2021-06-10 | $29.26 | $29.47 | $29.20 | $29.31 | $25.88 | 239,978 |
| 2021-06-09 | $29.54 | $29.54 | $29.42 | $29.48 | $25.83 | 279,314 |
| 2021-06-08 | $29.57 | $29.58 | $29.28 | $29.46 | $25.81 | 246,985 |
| 2021-06-07 | $29.31 | $29.43 | $29.20 | $29.41 | $25.77 | 302,049 |
| 2021-06-04 | $29.30 | $29.44 | $29.05 | $29.16 | $25.55 | 365,569 |
| 2021-06-03 | $29.15 | $29.25 | $29.04 | $29.17 | $25.56 | 280,359 |
| 2021-06-02 | $29.05 | $29.14 | $28.95 | $29.09 | $25.49 | 359,722 |
| 2021-06-01 | $28.95 | $28.95 | $28.77 | $28.88 | $25.31 | 364,987 |
| 2021-05-28 | $28.72 | $28.77 | $28.63 | $28.76 | $25.20 | 309,386 |
| 2021-05-27 | $28.77 | $28.84 | $28.61 | $28.67 | $25.12 | 192,650 |
| 2021-05-26 | $28.69 | $28.72 | $28.39 | $28.69 | $25.14 | 266,940 |
| 2021-05-25 | $28.77 | $28.89 | $28.63 | $28.66 | $25.11 | 154,625 |
| 2021-05-24 | $28.73 | $28.80 | $28.62 | $28.67 | $25.12 | 226,946 |
| 2021-05-21 | $28.78 | $28.95 | $28.65 | $28.72 | $25.17 | 164,073 |
| 2021-05-20 | $28.43 | $28.80 | $28.43 | $28.65 | $25.10 | 216,171 |
| 2021-05-19 | $28.30 | $28.39 | $28.10 | $28.36 | $24.85 | 239,206 |
| 2021-05-18 | $28.55 | $28.55 | $28.35 | $28.46 | $24.94 | 243,799 |
| 2021-05-17 | $28.37 | $28.53 | $28.14 | $28.40 | $24.89 | 286,509 |
| 2021-05-14 | $28.59 | $28.62 | $28.30 | $28.36 | $24.85 | 353,990 |
| 2021-05-13 | $28.00 | $28.50 | $28.00 | $28.38 | $24.87 | 387,242 |
| 2021-05-12 | $29.10 | $29.38 | $27.56 | $28.00 | $24.53 | 907,698 |
| 2021-05-11 | $29.33 | $29.60 | $29.15 | $29.54 | $25.68 | 390,875 |
| 2021-05-10 | $29.75 | $29.75 | $29.45 | $29.60 | $25.73 | 436,203 |
| 2021-05-07 | $29.40 | $29.68 | $29.35 | $29.47 | $25.62 | 301,007 |
| 2021-05-06 | $29.20 | $29.38 | $29.12 | $29.35 | $25.52 | 276,232 |
| 2021-05-05 | $29.10 | $29.23 | $29.06 | $29.13 | $25.33 | 128,420 |
| 2021-05-04 | $28.65 | $29.04 | $28.61 | $29.02 | $25.23 | 341,798 |
| 2021-05-03 | $28.80 | $28.90 | $28.63 | $28.64 | $24.90 | 477,860 |
| 2021-04-30 | $28.50 | $28.93 | $28.44 | $28.85 | $25.08 | 435,693 |
| 2021-04-29 | $29.07 | $29.14 | $28.86 | $29.02 | $25.23 | 249,761 |
| 2021-04-28 | $29.06 | $29.15 | $28.90 | $29.06 | $25.26 | 192,031 |
| 2021-04-27 | $28.86 | $29.06 | $28.75 | $29.03 | $25.24 | 214,654 |
| 2021-04-26 | $28.59 | $28.89 | $28.58 | $28.80 | $25.04 | 208,072 |
| 2021-04-23 | $28.54 | $28.73 | $28.50 | $28.56 | $24.83 | 252,578 |
| 2021-04-22 | $28.92 | $28.99 | $28.49 | $28.54 | $24.81 | 316,207 |
| 2021-04-21 | $28.60 | $28.99 | $28.59 | $28.92 | $25.14 | 203,426 |
| 2021-04-20 | $29.04 | $29.13 | $28.22 | $28.55 | $24.82 | 432,616 |
| 2021-04-19 | $29.12 | $29.28 | $28.90 | $28.98 | $25.20 | 504,134 |
| 2021-04-16 | $29.03 | $29.17 | $28.96 | $29.10 | $25.30 | 206,468 |
| 2021-04-15 | $29.10 | $29.12 | $28.87 | $28.99 | $25.20 | 177,609 |
| 2021-04-14 | $29.03 | $29.10 | $28.92 | $28.94 | $25.16 | 163,454 |
| 2021-04-13 | $28.95 | $29.08 | $28.93 | $29.06 | $25.26 | 193,725 |
| 2021-04-12 | $28.98 | $28.98 | $28.82 | $28.93 | $25.15 | 204,182 |
| 2021-04-09 | $28.90 | $29.13 | $28.80 | $28.96 | $25.18 | 272,750 |
| 2021-04-08 | $28.96 | $29.20 | $28.82 | $29.20 | $25.19 | 267,583 |
| 2021-04-07 | $28.99 | $29.08 | $28.89 | $29.00 | $25.02 | 295,429 |
| 2021-04-06 | $28.70 | $28.99 | $28.66 | $28.99 | $25.01 | 344,017 |
| 2021-04-05 | $28.37 | $28.79 | $28.35 | $28.62 | $24.69 | 358,921 |
| 2021-04-01 | $28.35 | $28.37 | $28.15 | $28.27 | $24.39 | 265,495 |
| 2021-03-31 | $28.03 | $28.22 | $27.94 | $28.15 | $24.29 | 311,162 |
| 2021-03-30 | $28.35 | $28.39 | $28.04 | $28.06 | $24.21 | 269,785 |
| 2021-03-29 | $28.44 | $28.45 | $28.16 | $28.31 | $24.43 | 298,569 |
| 2021-03-26 | $28.33 | $28.45 | $28.26 | $28.41 | $24.51 | 360,145 |
| 2021-03-25 | $28.28 | $28.47 | $28.09 | $28.45 | $24.55 | 281,800 |
| 2021-03-24 | $28.07 | $28.34 | $28.07 | $28.22 | $24.35 | 216,770 |
| 2021-03-23 | $28.39 | $28.52 | $27.82 | $28.05 | $24.20 | 486,811 |
| 2021-03-22 | $28.36 | $28.52 | $28.28 | $28.39 | $24.50 | 267,995 |
| 2021-03-19 | $28.46 | $28.50 | $28.20 | $28.36 | $24.47 | 234,770 |
| 2021-03-18 | $28.50 | $28.73 | $28.35 | $28.46 | $24.56 | 263,284 |
| 2021-03-17 | $28.51 | $28.68 | $28.30 | $28.62 | $24.69 | 204,119 |
| 2021-03-16 | $28.61 | $28.61 | $28.48 | $28.54 | $24.63 | 288,330 |
| 2021-03-15 | $28.83 | $28.92 | $28.41 | $28.59 | $24.67 | 485,846 |
| 2021-03-12 | $28.61 | $28.69 | $28.56 | $28.64 | $24.71 | 258,423 |
| 2021-03-11 | $28.41 | $28.75 | $28.36 | $28.66 | $24.73 | 350,735 |
| 2021-03-10 | $28.35 | $28.36 | $28.15 | $28.29 | $24.41 | 284,630 |
| 2021-03-09 | $28.23 | $28.54 | $28.17 | $28.38 | $24.30 | 302,041 |
| 2021-03-08 | $28.33 | $28.49 | $27.85 | $28.12 | $24.07 | 631,490 |
| 2021-03-05 | $28.56 | $28.64 | $28.11 | $28.33 | $24.25 | 715,095 |
| 2021-03-04 | $28.46 | $28.72 | $28.03 | $28.46 | $24.37 | 535,917 |
| 2021-03-03 | $28.50 | $28.60 | $28.10 | $28.26 | $24.19 | 504,108 |
| 2021-03-02 | $27.98 | $28.43 | $27.90 | $28.38 | $24.30 | 473,786 |
| 2021-03-01 | $27.71 | $28.11 | $27.63 | $27.82 | $23.82 | 485,088 |
| 2021-02-26 | $27.60 | $27.60 | $27.10 | $27.45 | $23.50 | 283,956 |
| 2021-02-25 | $27.60 | $27.80 | $27.19 | $27.50 | $23.54 | 461,870 |
| 2021-02-24 | $27.11 | $27.65 | $27.10 | $27.55 | $23.59 | 411,353 |
| 2021-02-23 | $27.01 | $27.12 | $26.95 | $27.10 | $23.20 | 312,942 |
| 2021-02-22 | $26.96 | $27.11 | $26.95 | $27.07 | $23.18 | 461,373 |
| 2021-02-19 | $26.89 | $26.93 | $26.83 | $26.91 | $23.04 | 266,772 |
| 2021-02-18 | $26.84 | $26.89 | $26.53 | $26.80 | $22.94 | 240,645 |
| 2021-02-17 | $26.85 | $26.86 | $26.75 | $26.83 | $22.97 | 270,216 |
| 2021-02-16 | $26.77 | $26.82 | $26.61 | $26.73 | $22.88 | 345,095 |
| 2021-02-12 | $26.62 | $26.73 | $26.59 | $26.66 | $22.82 | 248,715 |
| 2021-02-11 | $26.62 | $26.74 | $26.61 | $26.65 | $22.82 | 239,375 |
| 2021-02-10 | $26.69 | $26.72 | $26.60 | $26.72 | $22.88 | 368,370 |
| 2021-02-09 | $26.80 | $26.93 | $26.80 | $26.90 | $22.84 | 357,027 |
| 2021-02-08 | $26.63 | $26.84 | $26.61 | $26.80 | $22.76 | 405,503 |
| 2021-02-05 | $26.50 | $26.76 | $26.50 | $26.61 | $22.60 | 350,877 |
| 2021-02-04 | $26.40 | $26.47 | $26.38 | $26.47 | $22.48 | 297,099 |
| 2021-02-03 | $26.25 | $26.36 | $26.24 | $26.35 | $22.37 | 264,416 |
| 2021-02-02 | $26.28 | $26.28 | $26.21 | $26.26 | $22.30 | 335,491 |
| 2021-02-01 | $26.26 | $26.28 | $26.10 | $26.23 | $22.27 | 335,375 |
| 2021-01-29 | $26.13 | $26.23 | $25.98 | $26.10 | $22.16 | 339,874 |
| 2021-01-28 | $26.00 | $26.31 | $25.97 | $26.12 | $22.18 | 284,230 |
| 2021-01-27 | $26.18 | $26.24 | $26.00 | $26.07 | $22.14 | 455,867 |
| 2021-01-26 | $26.23 | $26.25 | $26.17 | $26.20 | $22.25 | 307,337 |
| 2021-01-25 | $26.31 | $26.34 | $26.10 | $26.22 | $22.26 | 312,311 |
| 2021-01-22 | $26.18 | $26.44 | $26.18 | $26.22 | $22.26 | 209,736 |
| 2021-01-21 | $26.05 | $26.29 | $26.05 | $26.21 | $22.26 | 257,368 |
| 2021-01-20 | $26.04 | $26.15 | $26.00 | $26.11 | $22.17 | 259,551 |
| 2021-01-19 | $25.92 | $26.08 | $25.89 | $26.02 | $22.09 | 306,125 |
| 2021-01-15 | $25.95 | $26.03 | $25.88 | $25.92 | $22.01 | 384,903 |
| 2021-01-14 | $26.11 | $26.25 | $25.93 | $26.05 | $22.12 | 520,991 |
| 2021-01-13 | $26.21 | $26.35 | $26.11 | $26.23 | $22.27 | 282,235 |
| 2021-01-12 | $26.44 | $26.54 | $26.35 | $26.47 | $22.29 | 456,502 |
| 2021-01-11 | $26.61 | $26.61 | $26.43 | $26.54 | $22.35 | 443,699 |
| 2021-01-08 | $26.61 | $26.63 | $26.49 | $26.61 | $22.41 | 423,333 |
| 2021-01-07 | $26.50 | $26.64 | $26.47 | $26.63 | $22.42 | 416,073 |
| 2021-01-06 | $26.52 | $26.59 | $26.40 | $26.49 | $22.31 | 478,051 |
| 2021-01-05 | $26.55 | $26.60 | $26.37 | $26.50 | $22.31 | 500,913 |
| 2021-01-04 | $26.58 | $26.67 | $26.29 | $26.49 | $22.31 | 524,615 |
| 2020-12-31 | $26.37 | $26.48 | $26.28 | $26.43 | $22.26 | 508,750 |
| 2020-12-30 | $26.25 | $26.43 | $26.21 | $26.36 | $22.20 | 443,331 |
| 2020-12-29 | $26.44 | $26.48 | $26.26 | $26.28 | $22.13 | 405,114 |
| 2020-12-28 | $26.43 | $26.57 | $26.32 | $26.39 | $22.22 | 421,078 |
| 2020-12-24 | $26.33 | $26.35 | $26.23 | $26.31 | $22.15 | 168,967 |
| 2020-12-23 | $26.30 | $26.39 | $26.25 | $26.28 | $22.13 | 296,882 |
| 2020-12-22 | $26.30 | $26.50 | $26.23 | $26.32 | $22.16 | 281,445 |
| 2020-12-21 | $26.17 | $26.50 | $26.16 | $26.34 | $22.18 | 414,028 |
| 2020-12-18 | $26.54 | $26.66 | $26.52 | $26.60 | $22.40 | 266,523 |
| 2020-12-17 | $26.84 | $26.84 | $26.52 | $26.56 | $22.37 | 344,552 |
| 2020-12-16 | $26.65 | $26.86 | $26.55 | $26.78 | $22.55 | 222,894 |
| 2020-12-15 | $26.33 | $26.70 | $26.33 | $26.66 | $22.45 | 307,383 |
| 2020-12-14 | $26.28 | $26.45 | $26.21 | $26.33 | $22.17 | 362,525 |
| 2020-12-11 | $26.62 | $26.69 | $25.99 | $26.18 | $22.05 | 617,982 |
| 2020-12-10 | $26.90 | $26.95 | $26.67 | $26.73 | $22.51 | 250,806 |
| 2020-12-09 | $27.15 | $27.20 | $27.06 | $27.13 | $22.66 | 315,554 |
| 2020-12-08 | $27.07 | $27.24 | $27.03 | $27.10 | $22.63 | 308,656 |
| 2020-12-07 | $26.95 | $27.14 | $26.92 | $27.03 | $22.57 | 339,260 |
| 2020-12-04 | $27.04 | $27.08 | $26.75 | $26.96 | $22.52 | 457,087 |
| 2020-12-03 | $26.91 | $27.12 | $26.91 | $26.96 | $22.52 | 435,039 |
| 2020-12-02 | $26.81 | $27.00 | $26.81 | $26.96 | $22.52 | 465,814 |
| 2020-12-01 | $26.77 | $26.92 | $26.65 | $26.78 | $22.37 | 437,676 |
| 2020-11-30 | $26.39 | $26.60 | $26.39 | $26.56 | $22.18 | 385,195 |
| 2020-11-27 | $26.20 | $26.53 | $26.20 | $26.38 | $22.03 | 175,119 |
| 2020-11-25 | $26.09 | $26.26 | $25.90 | $26.23 | $21.91 | 389,202 |
| 2020-11-24 | $25.92 | $26.12 | $25.90 | $26.07 | $21.77 | 270,743 |
| 2020-11-23 | $25.90 | $25.96 | $25.70 | $25.81 | $21.56 | 302,881 |
| 2020-11-20 | $25.66 | $25.81 | $25.66 | $25.73 | $21.49 | 247,418 |
| 2020-11-19 | $25.64 | $25.80 | $25.53 | $25.75 | $21.51 | 164,834 |
| 2020-11-18 | $25.67 | $25.99 | $25.60 | $25.69 | $21.46 | 256,927 |
| 2020-11-17 | $25.72 | $25.92 | $25.63 | $25.71 | $21.47 | 277,889 |
| 2020-11-16 | $25.55 | $25.80 | $25.55 | $25.72 | $21.48 | 359,748 |
| 2020-11-13 | $25.30 | $25.55 | $25.30 | $25.45 | $21.26 | 203,141 |
| 2020-11-12 | $25.35 | $25.41 | $25.25 | $25.30 | $21.13 | 223,963 |
| 2020-11-11 | $25.17 | $25.47 | $25.12 | $25.39 | $21.21 | 297,680 |
| 2020-11-10 | $25.26 | $25.28 | $24.90 | $25.11 | $20.97 | 394,987 |
| 2020-11-09 | $25.55 | $25.55 | $25.29 | $25.39 | $21.02 | 479,314 |
| 2020-11-06 | $25.09 | $25.16 | $25.03 | $25.14 | $20.81 | 257,827 |
| 2020-11-05 | $24.88 | $25.20 | $24.80 | $25.07 | $20.76 | 370,754 |
| 2020-11-04 | $24.61 | $24.70 | $24.42 | $24.65 | $20.41 | 415,580 |
| 2020-11-03 | $24.45 | $24.77 | $24.45 | $24.50 | $20.28 | 287,519 |
| 2020-11-02 | $24.25 | $24.45 | $24.14 | $24.32 | $20.13 | 230,647 |
| 2020-10-30 | $24.17 | $24.28 | $23.85 | $24.17 | $20.01 | 275,800 |
| 2020-10-29 | $24.20 | $24.31 | $24.05 | $24.25 | $20.08 | 288,346 |
| 2020-10-28 | $24.29 | $24.37 | $24.05 | $24.20 | $20.04 | 462,563 |
| 2020-10-27 | $24.42 | $24.55 | $24.35 | $24.42 | $20.22 | 284,017 |
| 2020-10-26 | $24.48 | $24.52 | $24.19 | $24.34 | $20.15 | 406,713 |
| 2020-10-23 | $24.67 | $24.68 | $24.50 | $24.56 | $20.33 | 247,514 |
| 2020-10-22 | $24.54 | $24.65 | $24.54 | $24.62 | $20.38 | 379,518 |
| 2020-10-21 | $24.45 | $24.63 | $24.40 | $24.55 | $20.33 | 243,192 |
| 2020-10-20 | $24.37 | $24.54 | $24.35 | $24.45 | $20.24 | 167,799 |
| 2020-10-19 | $24.74 | $24.78 | $24.25 | $24.33 | $20.14 | 610,543 |
| 2020-10-16 | $24.91 | $24.96 | $24.73 | $24.73 | $20.47 | 268,881 |
| 2020-10-15 | $25.09 | $25.16 | $24.80 | $24.86 | $20.58 | 356,408 |
| 2020-10-14 | $24.88 | $25.25 | $24.88 | $25.25 | $20.90 | 495,662 |
| 2020-10-13 | $24.81 | $25.08 | $24.77 | $24.88 | $20.60 | 405,515 |
| 2020-10-12 | $24.75 | $24.89 | $24.70 | $24.75 | $20.49 | 549,817 |
| 2020-10-09 | $24.66 | $24.81 | $24.61 | $24.69 | $20.44 | 671,054 |
| 2020-10-08 | $24.85 | $24.85 | $24.74 | $24.79 | $20.34 | 616,261 |
| 2020-10-07 | $24.76 | $24.84 | $24.65 | $24.75 | $20.31 | 1,016,804 |
| 2020-10-06 | $24.39 | $24.85 | $24.39 | $24.68 | $20.25 | 3,149,059 |
| 2020-10-05 | $25.49 | $25.85 | $25.49 | $25.85 | $21.21 | 304,249 |
| 2020-10-02 | $25.00 | $25.63 | $24.96 | $25.47 | $20.90 | 325,086 |
| 2020-10-01 | $25.53 | $25.69 | $25.30 | $25.38 | $20.83 | 256,523 |
| 2020-09-30 | $25.10 | $25.58 | $25.06 | $25.36 | $20.81 | 865,783 |
| 2020-09-29 | $24.66 | $25.11 | $24.66 | $25.03 | $20.54 | 321,978 |
| 2020-09-28 | $24.37 | $24.79 | $24.37 | $24.75 | $20.31 | 303,045 |
| 2020-09-25 | $24.24 | $24.44 | $24.21 | $24.30 | $19.94 | 182,393 |
| 2020-09-24 | $23.87 | $24.35 | $23.81 | $24.24 | $19.89 | 296,607 |
| 2020-09-23 | $24.45 | $24.56 | $23.89 | $24.01 | $19.70 | 289,237 |
| 2020-09-22 | $24.36 | $24.73 | $24.35 | $24.46 | $20.07 | 261,077 |
| 2020-09-21 | $24.49 | $24.49 | $24.05 | $24.35 | $19.98 | 394,575 |
| 2020-09-18 | $24.56 | $24.66 | $24.51 | $24.60 | $20.19 | 166,188 |
| 2020-09-17 | $24.44 | $24.66 | $24.44 | $24.61 | $20.19 | 202,262 |
| 2020-09-16 | $24.53 | $24.73 | $24.51 | $24.65 | $20.23 | 351,855 |
| 2020-09-15 | $24.47 | $24.95 | $24.42 | $24.49 | $20.10 | 215,288 |
| 2020-09-14 | $24.50 | $24.66 | $24.41 | $24.44 | $20.05 | 251,388 |
| 2020-09-11 | $24.42 | $24.49 | $24.12 | $24.37 | $20.00 | 211,888 |
| 2020-09-10 | $24.47 | $24.60 | $24.33 | $24.42 | $20.04 | 169,642 |
| 2020-09-09 | $24.57 | $24.74 | $24.37 | $24.65 | $20.05 | 617,824 |
| 2020-09-08 | $24.39 | $24.54 | $24.21 | $24.48 | $19.91 | 318,078 |
| 2020-09-04 | $24.56 | $24.75 | $24.08 | $24.49 | $19.92 | 392,739 |
| 2020-09-03 | $24.97 | $25.10 | $24.40 | $24.64 | $20.04 | 344,827 |
| 2020-09-02 | $24.67 | $24.98 | $24.67 | $24.80 | $20.17 | 310,128 |
| 2020-09-01 | $24.41 | $24.69 | $24.37 | $24.59 | $20.00 | 293,892 |
| 2020-08-31 | $24.36 | $24.40 | $24.23 | $24.32 | $19.78 | 328,361 |
| 2020-08-28 | $24.33 | $24.43 | $24.20 | $24.32 | $19.78 | 495,050 |
| 2020-08-27 | $24.40 | $24.65 | $24.24 | $24.29 | $19.75 | 404,751 |
| 2020-08-26 | $24.76 | $24.81 | $24.23 | $24.37 | $19.82 | 551,876 |
| 2020-08-25 | $25.07 | $25.10 | $24.68 | $24.76 | $20.14 | 265,849 |
| 2020-08-24 | $24.91 | $25.01 | $24.88 | $24.90 | $20.25 | 187,709 |
| 2020-08-21 | $24.69 | $24.97 | $24.69 | $24.91 | $20.26 | 148,918 |
| 2020-08-20 | $24.65 | $24.80 | $24.65 | $24.69 | $20.08 | 171,310 |
| 2020-08-19 | $24.78 | $24.86 | $24.67 | $24.67 | $20.06 | 161,080 |
| 2020-08-18 | $24.76 | $24.94 | $24.63 | $24.77 | $20.14 | 257,200 |
| 2020-08-17 | $24.93 | $25.09 | $24.60 | $24.74 | $20.12 | 276,268 |
| 2020-08-14 | $25.00 | $25.05 | $24.85 | $24.86 | $20.21 | 152,466 |
| 2020-08-13 | $24.97 | $25.01 | $24.92 | $24.97 | $20.31 | 102,945 |
| 2020-08-12 | $25.07 | $25.18 | $24.95 | $24.98 | $20.31 | 182,828 |
| 2020-08-11 | $25.32 | $25.36 | $25.13 | $25.18 | $20.30 | 250,920 |
| 2020-08-10 | $25.26 | $25.32 | $25.24 | $25.28 | $20.38 | 238,312 |
| 2020-08-07 | $25.15 | $25.34 | $25.12 | $25.24 | $20.35 | 161,124 |
| 2020-08-06 | $25.28 | $25.36 | $25.21 | $25.25 | $20.35 | 174,326 |
| 2020-08-05 | $25.22 | $25.34 | $25.10 | $25.28 | $20.38 | 269,750 |
| 2020-08-04 | $24.97 | $25.36 | $24.97 | $25.17 | $20.29 | 237,373 |
| 2020-08-03 | $24.91 | $25.02 | $24.91 | $24.96 | $20.12 | 249,458 |
| 2020-07-31 | $24.97 | $25.02 | $24.90 | $25.00 | $20.15 | 145,281 |
| 2020-07-30 | $24.93 | $25.04 | $24.85 | $25.02 | $20.17 | 137,919 |
| 2020-07-29 | $24.95 | $24.99 | $24.85 | $24.93 | $20.10 | 173,628 |
| 2020-07-28 | $25.00 | $25.03 | $24.85 | $24.90 | $20.07 | 140,098 |
| 2020-07-27 | $24.99 | $24.99 | $24.87 | $24.91 | $20.08 | 208,263 |
| 2020-07-24 | $24.75 | $24.87 | $24.75 | $24.85 | $20.03 | 92,767 |
| 2020-07-23 | $24.72 | $24.97 | $24.72 | $24.76 | $19.96 | 159,067 |
| 2020-07-22 | $24.69 | $24.88 | $24.65 | $24.84 | $20.02 | 144,774 |
| 2020-07-21 | $24.72 | $24.91 | $24.66 | $24.69 | $19.90 | 154,839 |
| 2020-07-20 | $24.41 | $24.90 | $24.40 | $24.59 | $19.82 | 202,997 |
| 2020-07-17 | $24.90 | $24.95 | $24.55 | $24.55 | $19.79 | 184,505 |
| 2020-07-16 | $24.83 | $25.06 | $24.74 | $24.96 | $20.12 | 191,601 |
| 2020-07-15 | $24.38 | $24.95 | $24.38 | $24.84 | $20.02 | 278,194 |
| 2020-07-14 | $24.06 | $24.37 | $24.03 | $24.27 | $19.56 | 423,174 |
| 2020-07-13 | $24.53 | $24.76 | $24.06 | $24.09 | $19.42 | 316,236 |
| 2020-07-10 | $24.23 | $24.67 | $24.17 | $24.49 | $19.74 | 190,258 |
| 2020-07-09 | $24.75 | $25.05 | $24.49 | $24.61 | $19.66 | 307,153 |
| 2020-07-08 | $25.00 | $25.07 | $24.71 | $24.74 | $19.77 | 288,053 |
| 2020-07-07 | $24.90 | $25.12 | $24.74 | $24.91 | $19.90 | 192,130 |
| 2020-07-06 | $25.10 | $25.18 | $24.88 | $24.94 | $19.93 | 344,238 |
| 2020-07-02 | $25.24 | $25.39 | $24.80 | $24.80 | $19.81 | 322,084 |
| 2020-07-01 | $24.95 | $24.99 | $24.72 | $24.82 | $19.83 | 207,238 |
| 2020-06-30 | $24.43 | $24.88 | $24.41 | $24.72 | $19.75 | 158,906 |
| 2020-06-29 | $24.35 | $24.51 | $24.06 | $24.38 | $19.48 | 227,742 |
| 2020-06-26 | $24.50 | $24.58 | $24.22 | $24.35 | $19.45 | 163,780 |
| 2020-06-25 | $24.79 | $25.00 | $24.54 | $24.59 | $19.65 | 316,707 |
| 2020-06-24 | $25.30 | $25.40 | $24.51 | $24.83 | $19.84 | 250,105 |
| 2020-06-23 | $25.39 | $25.45 | $25.29 | $25.31 | $20.22 | 186,540 |
| 2020-06-22 | $25.25 | $25.48 | $25.15 | $25.18 | $20.12 | 208,511 |
| 2020-06-19 | $25.41 | $25.50 | $25.27 | $25.35 | $20.25 | 141,342 |
| 2020-06-18 | $25.26 | $25.45 | $25.26 | $25.41 | $20.30 | 156,570 |
| 2020-06-17 | $25.53 | $25.58 | $25.31 | $25.37 | $20.27 | 173,686 |
| 2020-06-16 | $25.63 | $26.18 | $25.26 | $25.36 | $20.26 | 327,037 |
| 2020-06-15 | $25.00 | $25.42 | $24.83 | $25.01 | $19.98 | 454,220 |
| 2020-06-12 | $24.80 | $25.74 | $24.80 | $25.61 | $20.46 | 453,736 |
| 2020-06-11 | $25.57 | $25.98 | $23.89 | $24.33 | $19.44 | 790,429 |
| 2020-06-10 | $26.73 | $26.88 | $26.06 | $26.54 | $21.20 | 313,515 |
| 2020-06-09 | $26.90 | $27.06 | $26.71 | $27.04 | $21.42 | 369,633 |
| 2020-06-08 | $27.00 | $27.28 | $26.87 | $26.96 | $21.36 | 480,244 |
| 2020-06-05 | $26.58 | $26.82 | $26.43 | $26.61 | $21.08 | 316,111 |
| 2020-06-04 | $25.92 | $26.03 | $25.85 | $25.98 | $20.59 | 366,743 |
| 2020-06-03 | $25.48 | $25.90 | $25.46 | $25.84 | $20.47 | 367,268 |
| 2020-06-02 | $25.00 | $25.26 | $24.89 | $25.23 | $19.99 | 425,681 |
| 2020-06-01 | $24.35 | $24.84 | $24.05 | $24.81 | $19.66 | 466,587 |
| 2020-05-29 | $24.13 | $24.30 | $24.03 | $24.30 | $19.25 | 184,837 |
| 2020-05-28 | $24.07 | $24.20 | $23.84 | $24.16 | $19.14 | 335,459 |
| 2020-05-27 | $23.67 | $23.99 | $23.67 | $23.91 | $18.94 | 291,215 |
| 2020-05-26 | $23.60 | $23.75 | $23.36 | $23.57 | $18.68 | 309,160 |
| 2020-05-22 | $23.15 | $23.38 | $23.13 | $23.32 | $18.48 | 257,439 |
| 2020-05-21 | $23.13 | $23.41 | $23.13 | $23.30 | $18.46 | 269,242 |
| 2020-05-20 | $23.42 | $23.53 | $23.27 | $23.28 | $18.45 | 203,799 |
| 2020-05-19 | $22.77 | $23.29 | $22.77 | $23.06 | $18.27 | 373,966 |
| 2020-05-18 | $22.36 | $23.20 | $22.36 | $22.94 | $18.18 | 417,175 |
| 2020-05-15 | $21.32 | $22.26 | $21.15 | $22.02 | $17.45 | 353,214 |
| 2020-05-14 | $21.54 | $21.69 | $21.04 | $21.23 | $16.82 | 395,977 |
| 2020-05-13 | $23.00 | $23.03 | $21.23 | $21.65 | $17.15 | 728,633 |
| 2020-05-12 | $23.16 | $23.34 | $22.82 | $22.90 | $18.14 | 353,053 |
| 2020-05-11 | $23.49 | $23.50 | $22.91 | $23.10 | $18.30 | 286,364 |
| 2020-05-08 | $23.76 | $23.94 | $23.33 | $23.56 | $18.67 | 275,224 |
| 2020-05-07 | $23.96 | $23.97 | $23.77 | $23.95 | $18.80 | 292,927 |
| 2020-05-06 | $23.78 | $23.79 | $23.60 | $23.73 | $18.63 | 247,108 |
| 2020-05-05 | $23.50 | $23.73 | $23.50 | $23.53 | $18.47 | 237,823 |
| 2020-05-04 | $23.00 | $23.46 | $22.82 | $23.44 | $18.40 | 322,861 |
| 2020-05-01 | $23.33 | $23.44 | $22.71 | $23.15 | $18.17 | 424,192 |
| 2020-04-30 | $24.00 | $24.00 | $23.20 | $23.37 | $18.35 | 226,918 |
| 2020-04-29 | $23.68 | $23.85 | $23.67 | $23.80 | $18.68 | 206,622 |
| 2020-04-28 | $23.35 | $23.47 | $23.07 | $23.32 | $18.31 | 237,834 |
| 2020-04-27 | $23.30 | $23.45 | $23.10 | $23.24 | $18.24 | 335,952 |
| 2020-04-24 | $22.90 | $23.21 | $22.79 | $23.18 | $18.20 | 165,135 |
| 2020-04-23 | $22.75 | $23.30 | $22.75 | $22.94 | $18.01 | 278,397 |
| 2020-04-22 | $22.25 | $22.95 | $22.18 | $22.75 | $17.86 | 275,193 |
| 2020-04-21 | $21.77 | $22.49 | $21.58 | $22.05 | $17.31 | 376,555 |
| 2020-04-20 | $22.97 | $23.28 | $22.08 | $22.20 | $17.43 | 315,334 |
| 2020-04-17 | $23.97 | $23.97 | $22.90 | $23.13 | $18.16 | 439,254 |
| 2020-04-16 | $24.10 | $24.18 | $22.26 | $22.65 | $17.78 | 569,250 |
| 2020-04-15 | $24.15 | $24.24 | $23.55 | $24.07 | $18.89 | 228,543 |
| 2020-04-14 | $25.00 | $25.17 | $23.83 | $24.70 | $19.39 | 679,961 |
| 2020-04-13 | $24.71 | $25.20 | $23.39 | $24.75 | $19.43 | 579,017 |
| 2020-04-09 | $24.32 | $26.40 | $24.32 | $24.70 | $19.39 | 696,977 |
| 2020-04-08 | $23.32 | $24.20 | $23.03 | $24.12 | $18.77 | 477,403 |
| 2020-04-07 | $22.15 | $23.04 | $22.00 | $22.81 | $17.75 | 825,325 |
| 2020-04-06 | $21.45 | $21.67 | $20.93 | $21.40 | $16.65 | 303,898 |
| 2020-04-03 | $20.80 | $21.14 | $20.09 | $20.31 | $15.80 | 249,678 |
| 2020-04-02 | $20.30 | $21.35 | $20.00 | $21.01 | $16.35 | 310,636 |
| 2020-04-01 | $21.92 | $21.92 | $19.84 | $20.04 | $15.59 | 1,258,081 |
| 2020-03-31 | $22.39 | $22.73 | $21.81 | $22.09 | $17.19 | 471,251 |
| 2020-03-30 | $23.67 | $23.73 | $22.40 | $22.50 | $17.51 | 452,637 |
| 2020-03-27 | $22.50 | $23.53 | $22.06 | $23.11 | $17.98 | 526,144 |
| 2020-03-26 | $21.35 | $23.37 | $21.24 | $23.09 | $17.97 | 1,594,079 |
| 2020-03-25 | $20.00 | $22.45 | $19.50 | $21.25 | $16.53 | 1,061,213 |
| 2020-03-24 | $18.24 | $20.55 | $18.24 | $19.29 | $15.01 | 882,666 |
| 2020-03-23 | $18.51 | $18.90 | $16.75 | $17.74 | $13.80 | 1,228,084 |
| 2020-03-20 | $20.31 | $21.25 | $19.47 | $19.62 | $15.27 | 734,626 |
| 2020-03-19 | $19.09 | $21.92 | $16.65 | $20.25 | $15.76 | 1,299,711 |
| 2020-03-18 | $21.49 | $21.57 | $17.76 | $19.48 | $15.16 | 1,674,865 |
| 2020-03-17 | $22.72 | $23.38 | $21.58 | $23.07 | $17.95 | 656,319 |
| 2020-03-16 | $22.76 | $24.30 | $22.00 | $22.68 | $17.65 | 875,733 |
| 2020-03-13 | $24.75 | $25.95 | $24.50 | $25.88 | $20.14 | 663,911 |
| 2020-03-12 | $21.10 | $25.68 | $21.00 | $23.91 | $18.60 | 1,683,061 |
| 2020-03-11 | $28.80 | $28.90 | $26.82 | $27.19 | $21.16 | 724,845 |
| 2020-03-10 | $29.50 | $29.60 | $28.64 | $29.31 | $22.62 | 561,488 |
| 2020-03-09 | $28.85 | $29.43 | $28.68 | $28.81 | $22.24 | 687,884 |
| 2020-03-06 | $30.40 | $31.10 | $29.84 | $30.89 | $23.84 | 519,823 |
| 2020-03-05 | $30.85 | $31.30 | $30.81 | $30.95 | $23.89 | 308,522 |
| 2020-03-04 | $31.06 | $31.75 | $30.69 | $31.69 | $24.46 | 338,979 |
| 2020-03-03 | $31.87 | $32.00 | $30.05 | $30.55 | $23.58 | 734,904 |
| 2020-03-02 | $29.63 | $31.52 | $29.60 | $31.50 | $24.31 | 911,514 |
| 2020-02-28 | $29.54 | $29.79 | $28.68 | $29.56 | $22.81 | 1,334,448 |
| 2020-02-27 | $31.72 | $31.82 | $29.69 | $30.68 | $23.68 | 1,293,929 |
| 2020-02-26 | $31.34 | $32.42 | $31.18 | $32.33 | $24.95 | 694,500 |
| 2020-02-25 | $32.93 | $33.03 | $31.24 | $31.34 | $24.19 | 901,806 |
| 2020-02-24 | $32.78 | $32.92 | $32.66 | $32.81 | $25.32 | 338,120 |
| 2020-02-21 | $33.11 | $33.18 | $33.06 | $33.07 | $25.52 | 135,019 |
| 2020-02-20 | $33.06 | $33.13 | $33.01 | $33.09 | $25.54 | 168,242 |
| 2020-02-19 | $33.22 | $33.22 | $33.07 | $33.08 | $25.53 | 158,460 |
| 2020-02-18 | $33.06 | $33.15 | $32.89 | $33.06 | $25.52 | 199,231 |
| 2020-02-14 | $33.18 | $33.23 | $33.05 | $33.09 | $25.54 | 184,086 |
| 2020-02-13 | $33.25 | $33.37 | $33.16 | $33.20 | $25.62 | 102,625 |
| 2020-02-12 | $33.45 | $33.49 | $33.21 | $33.21 | $25.63 | 162,922 |
| 2020-02-11 | $33.50 | $33.79 | $33.49 | $33.61 | $25.77 | 399,645 |
| 2020-02-10 | $33.40 | $33.49 | $33.36 | $33.49 | $25.68 | 180,237 |
| 2020-02-07 | $33.37 | $33.42 | $33.30 | $33.39 | $25.60 | 130,750 |
| 2020-02-06 | $33.40 | $33.40 | $33.33 | $33.37 | $25.58 | 118,934 |
| 2020-02-05 | $33.31 | $33.37 | $33.30 | $33.36 | $25.58 | 186,112 |
| 2020-02-04 | $33.25 | $33.30 | $33.21 | $33.25 | $25.49 | 223,571 |
| 2020-02-03 | $32.98 | $33.18 | $32.98 | $33.18 | $25.44 | 242,529 |
| 2020-01-31 | $32.90 | $33.02 | $32.89 | $32.94 | $25.26 | 133,598 |
| 2020-01-30 | $32.98 | $32.99 | $32.88 | $32.99 | $25.29 | 107,058 |
| 2020-01-29 | $32.95 | $33.00 | $32.91 | $32.96 | $25.27 | 109,628 |
| 2020-01-28 | $32.84 | $33.00 | $32.84 | $32.95 | $25.26 | 110,130 |
| 2020-01-27 | $32.70 | $32.85 | $32.62 | $32.82 | $25.16 | 179,293 |
| 2020-01-24 | $32.66 | $33.02 | $32.66 | $32.90 | $25.22 | 146,062 |
| 2020-01-23 | $32.85 | $32.87 | $32.80 | $32.85 | $25.19 | 127,387 |
| 2020-01-22 | $32.84 | $32.94 | $32.78 | $32.81 | $25.16 | 137,663 |
| 2020-01-21 | $32.65 | $32.82 | $32.65 | $32.72 | $25.09 | 174,838 |
| 2020-01-17 | $32.80 | $32.88 | $32.72 | $32.76 | $25.12 | 163,438 |
| 2020-01-16 | $32.93 | $32.97 | $32.60 | $32.78 | $25.13 | 238,732 |
| 2020-01-15 | $32.95 | $33.03 | $32.91 | $32.93 | $25.25 | 142,070 |
| 2020-01-14 | $32.95 | $33.00 | $32.83 | $32.99 | $25.29 | 184,572 |
| 2020-01-13 | $33.10 | $33.10 | $32.90 | $32.98 | $25.29 | 155,505 |
| 2020-01-10 | $32.91 | $33.03 | $32.81 | $33.01 | $25.31 | 141,827 |
| 2020-01-09 | $33.16 | $33.22 | $33.06 | $33.19 | $25.28 | 239,503 |
| 2020-01-08 | $33.10 | $33.17 | $33.06 | $33.15 | $25.25 | 164,416 |
| 2020-01-07 | $32.97 | $33.07 | $32.95 | $33.05 | $25.17 | 189,268 |
| 2020-01-06 | $32.89 | $32.98 | $32.89 | $32.92 | $25.07 | 233,269 |
| 2020-01-03 | $32.47 | $32.82 | $32.47 | $32.82 | $25.00 | 225,640 |
| 2020-01-02 | $32.70 | $32.70 | $32.47 | $32.47 | $24.73 | 238,190 |
| 2019-12-31 | $32.45 | $32.65 | $32.43 | $32.44 | $24.71 | 147,165 |
| 2019-12-30 | $32.56 | $32.75 | $32.40 | $32.47 | $24.73 | 183,360 |
| 2019-12-27 | $32.83 | $32.83 | $32.54 | $32.57 | $24.81 | 120,479 |
| 2019-12-26 | $32.72 | $32.79 | $32.71 | $32.75 | $24.94 | 107,916 |
| 2019-12-24 | $32.69 | $32.78 | $32.66 | $32.72 | $24.92 | 89,324 |
| 2019-12-23 | $32.59 | $32.72 | $32.56 | $32.67 | $24.88 | 260,168 |
| 2019-12-20 | $32.62 | $32.66 | $32.46 | $32.59 | $24.82 | 161,517 |
| 2019-12-19 | $32.62 | $32.73 | $32.39 | $32.56 | $24.80 | 214,212 |
| 2019-12-18 | $32.70 | $32.75 | $32.52 | $32.62 | $24.84 | 170,615 |
| 2019-12-17 | $32.94 | $32.94 | $32.58 | $32.70 | $24.90 | 247,003 |
| 2019-12-16 | $32.93 | $33.03 | $32.82 | $32.95 | $25.10 | 150,500 |
| 2019-12-13 | $32.65 | $32.98 | $32.65 | $32.92 | $25.07 | 161,593 |
| 2019-12-12 | $33.23 | $33.37 | $33.21 | $33.30 | $25.04 | 160,584 |
| 2019-12-11 | $33.22 | $33.38 | $33.22 | $33.31 | $25.05 | 158,467 |
| 2019-12-10 | $33.45 | $33.45 | $33.33 | $33.40 | $24.95 | 163,721 |
| 2019-12-09 | $33.46 | $33.49 | $33.35 | $33.43 | $24.97 | 245,836 |
| 2019-12-06 | $33.41 | $33.49 | $33.21 | $33.39 | $24.94 | 161,802 |
| 2019-12-05 | $33.29 | $33.42 | $33.28 | $33.37 | $24.93 | 144,258 |
| 2019-12-04 | $33.31 | $33.38 | $33.21 | $33.34 | $24.91 | 145,787 |
| 2019-12-03 | $33.20 | $33.36 | $33.06 | $33.34 | $24.91 | 195,515 |
| 2019-12-02 | $33.38 | $33.38 | $33.08 | $33.30 | $24.88 | 185,221 |
| 2019-11-29 | $33.35 | $33.35 | $33.16 | $33.30 | $24.88 | 63,639 |
| 2019-11-27 | $33.25 | $33.32 | $33.21 | $33.28 | $24.86 | 166,749 |
| 2019-11-26 | $33.15 | $33.20 | $33.09 | $33.19 | $24.80 | 252,802 |
| 2019-11-25 | $33.07 | $33.10 | $32.97 | $33.07 | $24.71 | 156,992 |
| 2019-11-22 | $32.77 | $32.98 | $32.72 | $32.92 | $24.59 | 142,613 |
| 2019-11-21 | $32.72 | $32.89 | $32.57 | $32.85 | $24.54 | 98,435 |
| 2019-11-20 | $32.70 | $33.00 | $32.69 | $32.78 | $24.49 | 126,569 |
| 2019-11-19 | $32.68 | $32.97 | $32.61 | $32.89 | $24.57 | 139,806 |
| 2019-11-18 | $33.00 | $33.07 | $32.15 | $32.59 | $24.35 | 466,484 |
| 2019-11-15 | $33.37 | $33.37 | $33.12 | $33.26 | $24.85 | 82,277 |
| 2019-11-14 | $33.35 | $33.35 | $33.20 | $33.24 | $24.83 | 211,373 |
| 2019-11-13 | $33.30 | $33.48 | $33.18 | $33.29 | $24.87 | 208,043 |
| 2019-11-12 | $33.18 | $33.34 | $32.96 | $33.30 | $24.88 | 219,389 |
| 2019-11-11 | $33.51 | $33.52 | $33.23 | $33.32 | $24.89 | 159,324 |
| 2019-11-08 | $33.20 | $33.78 | $33.20 | $33.64 | $25.13 | 191,494 |
| 2019-11-07 | $33.90 | $33.90 | $33.21 | $33.83 | $25.11 | 394,687 |
| 2019-11-06 | $33.89 | $33.89 | $33.68 | $33.79 | $25.08 | 186,898 |
| 2019-11-05 | $33.67 | $33.77 | $33.50 | $33.61 | $24.95 | 175,938 |
| 2019-11-04 | $33.32 | $33.65 | $33.31 | $33.53 | $24.89 | 189,324 |
| 2019-11-01 | $33.30 | $33.44 | $33.23 | $33.28 | $24.70 | 176,227 |
| 2019-10-31 | $33.07 | $33.29 | $33.06 | $33.28 | $24.70 | 143,406 |
| 2019-10-30 | $33.05 | $33.19 | $32.97 | $33.17 | $24.62 | 186,744 |
| 2019-10-29 | $32.96 | $33.02 | $32.84 | $32.96 | $24.46 | 117,286 |
| 2019-10-28 | $33.00 | $33.12 | $32.94 | $32.96 | $24.46 | 116,743 |
| 2019-10-25 | $32.99 | $33.09 | $32.88 | $32.99 | $24.49 | 86,594 |
| 2019-10-24 | $33.04 | $33.04 | $32.78 | $32.87 | $24.40 | 112,812 |
| 2019-10-23 | $32.72 | $32.98 | $32.72 | $32.94 | $24.45 | 138,058 |
| 2019-10-22 | $33.00 | $33.04 | $32.67 | $32.85 | $24.38 | 195,494 |
| 2019-10-21 | $33.00 | $33.19 | $32.93 | $33.07 | $24.54 | 138,307 |
| 2019-10-18 | $32.94 | $32.99 | $32.87 | $32.99 | $24.49 | 142,213 |
| 2019-10-17 | $32.86 | $32.95 | $32.76 | $32.85 | $24.38 | 107,651 |
| 2019-10-16 | $32.80 | $32.80 | $32.61 | $32.76 | $24.31 | 190,648 |
| 2019-10-15 | $32.60 | $32.87 | $32.57 | $32.72 | $24.29 | 103,375 |
| 2019-10-14 | $32.52 | $32.59 | $32.39 | $32.52 | $24.14 | 132,625 |
| 2019-10-11 | $32.66 | $32.76 | $32.48 | $32.56 | $24.17 | 154,093 |
| 2019-10-10 | $32.49 | $32.74 | $32.41 | $32.57 | $24.17 | 142,575 |
| 2019-10-09 | $32.69 | $32.84 | $32.67 | $32.71 | $24.11 | 129,453 |
| 2019-10-08 | $32.68 | $32.73 | $32.63 | $32.66 | $24.08 | 148,021 |
| 2019-10-07 | $32.70 | $32.90 | $32.62 | $32.80 | $24.18 | 139,619 |
| 2019-10-04 | $32.48 | $32.78 | $32.48 | $32.67 | $24.08 | 142,803 |
| 2019-10-03 | $32.48 | $32.51 | $32.27 | $32.44 | $23.92 | 161,713 |
| 2019-10-02 | $32.35 | $32.43 | $32.10 | $32.37 | $23.86 | 187,487 |
| 2019-10-01 | $32.67 | $32.72 | $32.05 | $32.37 | $23.86 | 240,124 |
| 2019-09-30 | $32.43 | $32.68 | $32.43 | $32.54 | $23.99 | 118,434 |
| 2019-09-27 | $32.54 | $32.55 | $32.37 | $32.42 | $23.90 | 103,383 |
| 2019-09-26 | $32.38 | $32.46 | $32.30 | $32.41 | $23.89 | 131,537 |
| 2019-09-25 | $32.20 | $32.34 | $32.15 | $32.28 | $23.80 | 170,231 |
| 2019-09-24 | $32.20 | $32.37 | $32.10 | $32.13 | $23.69 | 150,858 |
| 2019-09-23 | $32.04 | $32.27 | $32.02 | $32.16 | $23.71 | 169,397 |
| 2019-09-20 | $32.00 | $32.24 | $31.86 | $32.04 | $23.62 | 142,822 |
| 2019-09-19 | $31.86 | $32.08 | $31.86 | $31.98 | $23.58 | 166,285 |
| 2019-09-18 | $31.90 | $31.90 | $31.66 | $31.86 | $23.49 | 122,914 |
| 2019-09-17 | $31.63 | $31.90 | $31.63 | $31.84 | $23.47 | 108,296 |
| 2019-09-16 | $31.95 | $32.02 | $31.55 | $31.63 | $23.32 | 176,268 |
| 2019-09-13 | $32.02 | $32.10 | $31.63 | $31.85 | $23.48 | 128,836 |
| 2019-09-12 | $32.15 | $32.15 | $31.84 | $31.98 | $23.58 | 124,110 |
| 2019-09-11 | $32.30 | $32.30 | $32.12 | $32.21 | $23.58 | 135,811 |
| 2019-09-10 | $32.09 | $32.26 | $32.03 | $32.26 | $23.62 | 157,778 |
| 2019-09-09 | $32.05 | $32.17 | $32.00 | $32.09 | $23.50 | 150,640 |
| 2019-09-06 | $31.92 | $32.09 | $31.89 | $32.00 | $23.43 | 126,372 |
| 2019-09-05 | $31.93 | $32.10 | $31.87 | $32.00 | $23.43 | 124,227 |
| 2019-09-04 | $31.66 | $31.91 | $31.66 | $31.79 | $23.28 | 171,989 |
| 2019-09-03 | $31.55 | $31.67 | $31.32 | $31.63 | $23.16 | 102,734 |
| 2019-08-30 | $31.81 | $31.89 | $31.48 | $31.55 | $23.10 | 167,144 |
| 2019-08-29 | $31.73 | $31.83 | $31.61 | $31.68 | $23.20 | 130,106 |
| 2019-08-28 | $31.59 | $31.65 | $31.43 | $31.54 | $23.09 | 160,742 |
| 2019-08-27 | $32.04 | $32.10 | $31.62 | $31.64 | $23.17 | 155,711 |
| 2019-08-26 | $32.08 | $32.20 | $31.86 | $31.94 | $23.39 | 171,583 |
| 2019-08-23 | $31.90 | $32.18 | $31.85 | $32.02 | $23.44 | 118,092 |
| 2019-08-22 | $32.00 | $32.10 | $31.80 | $32.09 | $23.50 | 132,871 |
| 2019-08-21 | $31.70 | $31.96 | $31.60 | $31.86 | $23.33 | 158,176 |
| 2019-08-20 | $31.42 | $31.77 | $31.29 | $31.69 | $23.20 | 158,662 |
| 2019-08-19 | $31.31 | $31.47 | $31.12 | $31.37 | $22.97 | 149,497 |
| 2019-08-16 | $30.75 | $31.29 | $30.75 | $31.20 | $22.84 | 149,976 |
| 2019-08-15 | $31.21 | $31.30 | $30.31 | $30.72 | $22.49 | 442,199 |
| 2019-08-14 | $31.60 | $31.65 | $30.81 | $31.21 | $22.85 | 444,323 |
| 2019-08-13 | $31.56 | $31.87 | $31.56 | $31.68 | $23.20 | 147,108 |
| 2019-08-12 | $32.00 | $32.02 | $31.60 | $31.82 | $23.30 | 156,216 |
| 2019-08-09 | $32.15 | $32.34 | $32.02 | $32.02 | $23.44 | 107,720 |
| 2019-08-08 | $32.20 | $32.32 | $32.12 | $32.25 | $23.45 | 158,071 |
| 2019-08-07 | $32.18 | $32.28 | $32.01 | $32.19 | $23.41 | 157,278 |
| 2019-08-06 | $32.02 | $32.36 | $32.01 | $32.25 | $23.45 | 135,640 |
| 2019-08-05 | $32.40 | $32.40 | $31.87 | $32.01 | $23.28 | 242,723 |
| 2019-08-02 | $32.45 | $32.64 | $32.40 | $32.48 | $23.62 | 195,612 |
| 2019-08-01 | $32.10 | $32.65 | $32.10 | $32.36 | $23.53 | 275,233 |
| 2019-07-31 | $31.85 | $32.10 | $31.85 | $32.05 | $23.31 | 113,075 |
| 2019-07-30 | $31.86 | $31.99 | $31.84 | $31.92 | $23.21 | 124,031 |
| 2019-07-29 | $31.93 | $31.94 | $31.81 | $31.91 | $23.20 | 92,013 |
| 2019-07-26 | $31.75 | $31.94 | $31.75 | $31.83 | $23.15 | 126,658 |
| 2019-07-25 | $31.76 | $31.90 | $31.74 | $31.79 | $23.12 | 137,379 |
| 2019-07-24 | $31.70 | $31.90 | $31.60 | $31.84 | $23.15 | 160,495 |
| 2019-07-23 | $31.70 | $31.79 | $31.52 | $31.76 | $23.09 | 175,627 |
| 2019-07-22 | $31.32 | $31.71 | $31.32 | $31.70 | $23.05 | 176,604 |
| 2019-07-19 | $31.50 | $31.50 | $31.16 | $31.28 | $22.75 | 298,436 |
| 2019-07-18 | $31.16 | $31.48 | $31.05 | $31.39 | $22.83 | 246,326 |
| 2019-07-17 | $31.45 | $31.55 | $31.03 | $31.04 | $22.57 | 313,385 |
| 2019-07-16 | $31.16 | $31.41 | $31.01 | $31.40 | $22.83 | 379,408 |
| 2019-07-15 | $31.30 | $31.52 | $31.09 | $31.09 | $22.61 | 340,956 |
| 2019-07-12 | $31.52 | $31.60 | $31.13 | $31.27 | $22.74 | 475,670 |
| 2019-07-11 | $31.68 | $31.68 | $31.46 | $31.59 | $22.97 | 306,895 |
| 2019-07-10 | $31.90 | $32.03 | $31.81 | $31.81 | $22.97 | 263,078 |
| 2019-07-09 | $31.96 | $32.07 | $31.81 | $31.85 | $23.00 | 249,391 |
| 2019-07-08 | $31.99 | $32.21 | $31.83 | $31.97 | $23.09 | 285,440 |
| 2019-07-05 | $32.00 | $32.08 | $31.87 | $31.99 | $23.10 | 256,930 |
| 2019-07-03 | $32.22 | $32.34 | $31.97 | $32.00 | $23.11 | 247,727 |
| 2019-07-02 | $32.19 | $32.41 | $31.96 | $32.16 | $23.22 | 316,630 |
| 2019-07-01 | $32.22 | $32.33 | $31.94 | $31.98 | $23.09 | 251,432 |
| 2019-06-28 | $32.64 | $32.64 | $32.14 | $32.15 | $23.22 | 237,243 |
| 2019-06-27 | $31.98 | $32.54 | $31.98 | $32.49 | $23.46 | 162,814 |
| 2019-06-26 | $32.03 | $32.19 | $31.90 | $31.94 | $23.06 | 204,923 |
| 2019-06-25 | $32.48 | $32.52 | $31.92 | $31.99 | $23.10 | 289,639 |
| 2019-06-24 | $32.81 | $32.90 | $32.45 | $32.50 | $23.47 | 275,259 |
| 2019-06-21 | $32.90 | $33.00 | $32.81 | $32.86 | $23.73 | 132,062 |
| 2019-06-20 | $33.30 | $33.30 | $32.95 | $33.04 | $23.86 | 158,018 |
| 2019-06-19 | $32.90 | $33.25 | $32.90 | $33.25 | $24.01 | 92,668 |
| 2019-06-18 | $32.89 | $33.13 | $32.88 | $32.95 | $23.79 | 138,379 |
| 2019-06-17 | $32.81 | $33.00 | $32.79 | $32.88 | $23.74 | 106,773 |
| 2019-06-14 | $32.70 | $32.93 | $32.54 | $32.93 | $23.78 | 114,029 |
| 2019-06-13 | $33.00 | $33.11 | $32.72 | $32.73 | $23.64 | 182,531 |
| 2019-06-12 | $33.00 | $33.02 | $32.84 | $32.96 | $23.80 | 150,695 |
| 2019-06-11 | $33.19 | $33.24 | $33.12 | $33.12 | $23.76 | 136,084 |
| 2019-06-10 | $33.19 | $33.20 | $32.95 | $33.18 | $23.80 | 184,302 |
| 2019-06-07 | $33.10 | $33.30 | $32.89 | $33.05 | $23.71 | 190,125 |
| 2019-06-06 | $32.79 | $32.99 | $32.71 | $32.97 | $23.65 | 122,482 |
| 2019-06-05 | $32.45 | $32.77 | $32.45 | $32.77 | $23.51 | 149,963 |
| 2019-06-04 | $32.47 | $32.52 | $32.20 | $32.43 | $23.26 | 141,670 |
| 2019-06-03 | $32.38 | $32.38 | $32.20 | $32.33 | $23.19 | 181,167 |
| 2019-05-31 | $32.26 | $32.37 | $32.10 | $32.23 | $23.12 | 177,729 |
| 2019-05-30 | $32.04 | $32.32 | $31.97 | $32.26 | $23.14 | 154,749 |
| 2019-05-29 | $31.88 | $31.97 | $31.81 | $31.95 | $22.92 | 101,595 |
| 2019-05-28 | $31.81 | $31.98 | $31.75 | $31.88 | $22.87 | 105,057 |
| 2019-05-24 | $31.86 | $31.95 | $31.72 | $31.84 | $22.84 | 84,223 |
| 2019-05-23 | $31.79 | $31.88 | $31.55 | $31.71 | $22.75 | 101,016 |
| 2019-05-22 | $32.00 | $32.00 | $31.77 | $31.96 | $22.93 | 84,615 |
| 2019-05-21 | $31.97 | $32.00 | $31.81 | $32.00 | $22.95 | 70,628 |
| 2019-05-20 | $31.79 | $32.00 | $31.70 | $31.86 | $22.85 | 90,564 |
| 2019-05-17 | $31.85 | $31.96 | $31.66 | $31.79 | $22.80 | 77,564 |
| 2019-05-16 | $31.88 | $31.98 | $31.79 | $31.97 | $22.93 | 112,728 |
| 2019-05-15 | $31.32 | $31.83 | $31.31 | $31.81 | $22.82 | 118,596 |
| 2019-05-14 | $31.16 | $31.64 | $31.16 | $31.47 | $22.57 | 96,920 |
| 2019-05-13 | $31.42 | $31.46 | $31.10 | $31.15 | $22.34 | 195,236 |
| 2019-05-10 | $31.54 | $31.60 | $31.44 | $31.57 | $22.65 | 190,825 |
| 2019-05-09 | $31.87 | $31.94 | $31.65 | $31.79 | $22.65 | 142,825 |
| 2019-05-08 | $32.10 | $32.10 | $31.86 | $31.98 | $22.78 | 113,442 |
| 2019-05-07 | $32.08 | $32.08 | $31.82 | $31.97 | $22.77 | 120,937 |
| 2019-05-06 | $31.87 | $32.08 | $31.80 | $32.08 | $22.85 | 105,667 |
| 2019-05-03 | $31.83 | $32.00 | $31.75 | $32.00 | $22.80 | 162,588 |
| 2019-05-02 | $31.46 | $31.75 | $31.41 | $31.74 | $22.61 | 164,770 |
| 2019-05-01 | $31.42 | $31.46 | $31.31 | $31.42 | $22.38 | 144,987 |
| 2019-04-30 | $31.33 | $31.37 | $31.20 | $31.30 | $22.30 | 123,411 |
| 2019-04-29 | $31.28 | $31.32 | $31.17 | $31.30 | $22.30 | 102,933 |
| 2019-04-26 | $31.00 | $31.31 | $30.95 | $31.14 | $22.18 | 121,629 |
| 2019-04-25 | $31.36 | $31.48 | $30.83 | $31.04 | $22.11 | 361,255 |
| 2019-04-24 | $31.14 | $31.40 | $31.05 | $31.37 | $22.35 | 153,009 |
| 2019-04-23 | $30.80 | $31.12 | $30.64 | $31.04 | $22.11 | 220,935 |
| 2019-04-22 | $31.12 | $31.20 | $30.71 | $30.73 | $21.89 | 381,609 |
| 2019-04-18 | $31.34 | $31.34 | $31.18 | $31.25 | $22.26 | 137,494 |
| 2019-04-17 | $31.56 | $31.56 | $31.25 | $31.36 | $22.34 | 173,489 |
| 2019-04-16 | $31.56 | $31.65 | $31.42 | $31.43 | $22.39 | 167,915 |
| 2019-04-15 | $31.75 | $31.75 | $31.41 | $31.52 | $22.45 | 274,465 |
| 2019-04-12 | $31.86 | $31.87 | $31.55 | $31.78 | $22.64 | 193,607 |
| 2019-04-11 | $31.95 | $31.95 | $31.72 | $31.79 | $22.65 | 218,748 |
| 2019-04-10 | $32.18 | $32.18 | $31.92 | $31.96 | $22.77 | 163,510 |
| 2019-04-09 | $32.39 | $32.41 | $32.15 | $32.34 | $22.88 | 173,161 |
| 2019-04-08 | $32.40 | $32.45 | $32.33 | $32.34 | $22.88 | 177,037 |
| 2019-04-05 | $32.21 | $32.46 | $32.17 | $32.45 | $22.96 | 132,387 |
| 2019-04-04 | $32.15 | $32.29 | $32.06 | $32.21 | $22.79 | 209,858 |
| 2019-04-03 | $32.14 | $32.23 | $31.86 | $32.10 | $22.71 | 199,287 |
| 2019-04-02 | $32.18 | $32.29 | $32.07 | $32.12 | $22.72 | 185,714 |
| 2019-04-01 | $32.20 | $32.24 | $32.06 | $32.18 | $22.77 | 191,305 |
| 2019-03-29 | $32.19 | $32.19 | $31.90 | $32.07 | $22.69 | 120,927 |
| 2019-03-28 | $31.89 | $32.17 | $31.79 | $32.05 | $22.67 | 149,172 |
| 2019-03-27 | $31.96 | $32.00 | $31.75 | $31.87 | $22.55 | 207,112 |
| 2019-03-26 | $32.00 | $32.15 | $31.83 | $31.91 | $22.58 | 184,276 |
| 2019-03-25 | $32.02 | $32.03 | $31.77 | $31.92 | $22.58 | 168,090 |
| 2019-03-22 | $32.45 | $32.47 | $31.71 | $32.10 | $22.71 | 298,569 |
| 2019-03-21 | $32.49 | $32.51 | $32.36 | $32.49 | $22.99 | 183,035 |
| 2019-03-20 | $32.60 | $32.66 | $32.23 | $32.32 | $22.87 | 130,127 |
| 2019-03-19 | $32.43 | $32.50 | $32.35 | $32.50 | $22.99 | 154,897 |
| 2019-03-18 | $32.21 | $32.35 | $32.17 | $32.28 | $22.84 | 113,275 |
| 2019-03-15 | $32.20 | $32.22 | $32.09 | $32.13 | $22.73 | 97,593 |
| 2019-03-14 | $32.19 | $32.29 | $31.92 | $32.17 | $22.76 | 113,501 |
| 2019-03-13 | $32.04 | $32.21 | $31.80 | $32.21 | $22.79 | 186,925 |
| 2019-03-12 | $31.95 | $31.95 | $31.81 | $31.90 | $22.57 | 91,184 |
| 2019-03-11 | $31.82 | $31.93 | $31.70 | $31.87 | $22.55 | 189,585 |
| 2019-03-08 | $31.52 | $31.85 | $31.43 | $31.82 | $22.51 | 190,603 |
| 2019-03-07 | $31.66 | $31.92 | $31.53 | $31.88 | $22.40 | 169,740 |
| 2019-03-06 | $31.88 | $31.90 | $31.69 | $31.76 | $22.31 | 187,603 |
| 2019-03-05 | $31.86 | $31.93 | $31.71 | $31.92 | $22.43 | 194,658 |
| 2019-03-04 | $31.82 | $31.87 | $31.51 | $31.87 | $22.39 | 308,863 |
| 2019-03-01 | $31.62 | $31.80 | $31.29 | $31.69 | $22.27 | 213,169 |
| 2019-02-28 | $31.23 | $31.58 | $31.23 | $31.57 | $22.18 | 164,625 |
| 2019-02-27 | $31.31 | $31.35 | $31.16 | $31.23 | $21.94 | 140,918 |
| 2019-02-26 | $31.38 | $31.50 | $31.23 | $31.27 | $21.97 | 281,068 |
| 2019-02-25 | $31.44 | $31.44 | $31.27 | $31.35 | $22.03 | 179,724 |
| 2019-02-22 | $31.36 | $31.44 | $31.25 | $31.30 | $21.99 | 181,516 |
| 2019-02-21 | $31.19 | $31.35 | $31.10 | $31.26 | $21.96 | 157,052 |
| 2019-02-20 | $31.30 | $31.31 | $31.05 | $31.20 | $21.92 | 232,160 |
| 2019-02-19 | $31.22 | $31.59 | $31.04 | $31.24 | $21.95 | 376,056 |
| 2019-02-15 | $31.47 | $31.47 | $31.15 | $31.25 | $21.96 | 211,002 |
| 2019-02-14 | $31.59 | $31.59 | $31.21 | $31.22 | $21.94 | 289,154 |
| 2019-02-13 | $32.00 | $32.04 | $31.42 | $31.68 | $22.26 | 403,514 |
| 2019-02-12 | $32.35 | $32.35 | $31.81 | $32.00 | $22.48 | 265,522 |
| 2019-02-11 | $32.20 | $32.35 | $32.03 | $32.15 | $22.59 | 316,548 |
| 2019-02-08 | $32.05 | $32.15 | $31.94 | $32.06 | $22.53 | 130,934 |
| 2019-02-07 | $32.48 | $32.51 | $32.29 | $32.30 | $22.54 | 195,255 |
| 2019-02-06 | $32.44 | $32.52 | $32.41 | $32.46 | $22.65 | 142,377 |
| 2019-02-05 | $32.37 | $32.48 | $32.29 | $32.45 | $22.64 | 249,693 |
| 2019-02-04 | $32.16 | $32.40 | $32.16 | $32.37 | $22.59 | 200,955 |
| 2019-02-01 | $32.33 | $32.39 | $32.15 | $32.20 | $22.47 | 206,053 |
| 2019-01-31 | $31.94 | $32.27 | $31.93 | $32.23 | $22.49 | 195,077 |
| 2019-01-30 | $31.72 | $32.02 | $31.72 | $31.93 | $22.28 | 217,743 |
| 2019-01-29 | $31.65 | $31.74 | $31.60 | $31.69 | $22.11 | 106,061 |
| 2019-01-28 | $31.37 | $31.70 | $31.36 | $31.62 | $22.06 | 141,048 |
| 2019-01-25 | $31.40 | $31.61 | $31.37 | $31.41 | $21.92 | 174,669 |
| 2019-01-24 | $31.30 | $31.39 | $31.17 | $31.37 | $21.89 | 182,461 |
| 2019-01-23 | $31.31 | $31.43 | $31.10 | $31.28 | $21.83 | 186,484 |
| 2019-01-22 | $31.60 | $31.60 | $31.03 | $31.12 | $21.72 | 240,652 |
| 2019-01-18 | $31.43 | $31.68 | $31.43 | $31.52 | $21.99 | 234,696 |
| 2019-01-17 | $31.10 | $31.43 | $30.94 | $31.41 | $21.92 | 225,374 |
| 2019-01-16 | $30.90 | $31.18 | $30.77 | $31.10 | $21.70 | 228,202 |
| 2019-01-15 | $30.38 | $30.92 | $30.31 | $30.79 | $21.49 | 461,232 |
| 2019-01-14 | $30.32 | $30.62 | $30.16 | $30.48 | $21.27 | 220,807 |
| 2019-01-11 | $30.02 | $30.46 | $29.87 | $30.37 | $21.19 | 308,544 |
| 2019-01-10 | $30.86 | $30.86 | $30.28 | $30.37 | $21.04 | 475,834 |
| 2019-01-09 | $30.81 | $31.10 | $30.66 | $30.96 | $21.45 | 346,273 |
| 2019-01-08 | $30.48 | $30.70 | $30.35 | $30.65 | $21.23 | 303,244 |
| 2019-01-07 | $29.62 | $30.36 | $29.62 | $30.31 | $21.00 | 448,058 |
| 2019-01-04 | $29.65 | $29.84 | $29.41 | $29.50 | $20.44 | 282,258 |
| 2019-01-03 | $29.54 | $29.70 | $29.31 | $29.43 | $20.39 | 236,204 |
| 2019-01-02 | $29.01 | $29.77 | $29.01 | $29.58 | $20.49 | 291,943 |
| 2018-12-31 | $29.46 | $29.48 | $28.92 | $29.18 | $20.21 | 292,578 |
| 2018-12-28 | $29.00 | $29.35 | $28.48 | $29.16 | $20.20 | 308,822 |
| 2018-12-27 | $27.41 | $28.78 | $27.05 | $28.74 | $19.91 | 532,457 |
| 2018-12-26 | $27.37 | $27.95 | $27.31 | $27.81 | $19.27 | 418,046 |
| 2018-12-24 | $26.75 | $27.60 | $26.68 | $27.14 | $18.80 | 465,182 |
| 2018-12-21 | $27.47 | $27.72 | $26.88 | $26.95 | $18.67 | 595,730 |
| 2018-12-20 | $28.00 | $28.12 | $26.80 | $27.42 | $19.00 | 1,338,610 |
| 2018-12-19 | $28.32 | $28.94 | $28.00 | $28.18 | $19.52 | 251,132 |
| 2018-12-18 | $29.02 | $29.07 | $27.53 | $28.32 | $19.62 | 860,721 |
| 2018-12-17 | $29.70 | $29.95 | $28.79 | $28.91 | $20.03 | 573,675 |
| 2018-12-14 | $30.41 | $30.41 | $29.90 | $29.95 | $20.75 | 223,582 |
| 2018-12-13 | $31.05 | $31.09 | $30.72 | $30.91 | $21.06 | 188,209 |
| 2018-12-12 | $30.90 | $31.16 | $30.64 | $31.03 | $21.14 | 286,609 |
| 2018-12-11 | $30.52 | $31.19 | $30.50 | $30.72 | $20.78 | 386,744 |
| 2018-12-10 | $30.30 | $30.45 | $29.50 | $30.38 | $20.55 | 605,044 |
| 2018-12-07 | $30.30 | $30.40 | $30.11 | $30.15 | $20.40 | 266,014 |
| 2018-12-06 | $30.30 | $30.67 | $30.08 | $30.18 | $20.42 | 491,784 |
| 2018-12-04 | $31.76 | $31.88 | $30.87 | $30.91 | $20.91 | 352,965 |
| 2018-12-03 | $31.75 | $31.92 | $31.55 | $31.90 | $21.58 | 238,504 |
| 2018-11-30 | $31.16 | $31.56 | $31.01 | $31.29 | $21.17 | 205,467 |
| 2018-11-29 | $30.65 | $31.23 | $30.65 | $31.16 | $21.08 | 317,702 |
| 2018-11-28 | $30.11 | $30.68 | $30.06 | $30.57 | $20.68 | 310,069 |
| 2018-11-27 | $29.85 | $30.11 | $29.75 | $30.06 | $20.34 | 260,881 |
| 2018-11-26 | $30.35 | $30.55 | $29.82 | $29.96 | $20.27 | 332,578 |
| 2018-11-23 | $30.05 | $30.39 | $30.05 | $30.22 | $20.45 | 66,024 |
| 2018-11-21 | $29.98 | $30.25 | $29.95 | $30.18 | $20.42 | 223,480 |
| 2018-11-20 | $30.40 | $30.53 | $29.73 | $29.90 | $20.23 | 764,772 |
| 2018-11-19 | $31.36 | $31.47 | $30.79 | $30.89 | $20.90 | 372,728 |
| 2018-11-16 | $31.80 | $32.05 | $31.31 | $31.44 | $21.27 | 294,101 |
| 2018-11-15 | $31.65 | $31.88 | $31.46 | $31.73 | $21.47 | 331,877 |
| 2018-11-14 | $32.18 | $32.23 | $31.47 | $31.65 | $21.41 | 221,346 |
| 2018-11-13 | $32.20 | $32.44 | $31.95 | $32.00 | $21.65 | 294,242 |
| 2018-11-12 | $32.67 | $32.67 | $32.15 | $32.21 | $21.79 | 196,271 |
| 2018-11-09 | $32.74 | $32.75 | $32.57 | $32.64 | $22.08 | 157,199 |
| 2018-11-08 | $32.97 | $33.07 | $32.76 | $33.03 | $22.20 | 156,399 |
| 2018-11-07 | $32.48 | $32.90 | $32.39 | $32.90 | $22.11 | 133,977 |
| 2018-11-06 | $32.30 | $32.69 | $32.30 | $32.37 | $21.75 | 165,820 |
| 2018-11-05 | $32.29 | $32.39 | $32.10 | $32.24 | $21.67 | 170,652 |
| 2018-11-02 | $32.06 | $32.33 | $31.86 | $32.22 | $21.65 | 302,740 |
| 2018-11-01 | $31.75 | $32.21 | $31.70 | $32.13 | $21.59 | 217,769 |
| 2018-10-31 | $31.10 | $31.79 | $31.08 | $31.67 | $21.28 | 224,389 |
| 2018-10-30 | $30.63 | $31.08 | $30.51 | $30.97 | $20.81 | 180,563 |
| 2018-10-29 | $31.21 | $31.50 | $30.35 | $30.67 | $20.61 | 377,459 |
| 2018-10-26 | $31.53 | $31.61 | $31.01 | $31.09 | $20.89 | 308,586 |
| 2018-10-25 | $31.72 | $31.92 | $31.46 | $31.74 | $21.33 | 221,869 |
| 2018-10-24 | $32.05 | $32.19 | $31.67 | $31.72 | $21.32 | 160,986 |
| 2018-10-23 | $31.85 | $32.05 | $31.57 | $32.05 | $21.54 | 181,816 |
| 2018-10-22 | $32.07 | $32.22 | $31.81 | $32.04 | $21.53 | 201,608 |
| 2018-10-19 | $31.71 | $32.01 | $31.70 | $31.95 | $21.47 | 130,480 |
| 2018-10-18 | $31.92 | $31.92 | $31.51 | $31.67 | $21.28 | 192,612 |
| 2018-10-17 | $32.29 | $32.34 | $31.85 | $31.92 | $21.45 | 204,408 |
| 2018-10-16 | $31.85 | $32.38 | $31.85 | $32.17 | $21.62 | 231,220 |
| 2018-10-15 | $31.11 | $31.78 | $30.99 | $31.71 | $21.31 | 268,118 |
| 2018-10-12 | $30.86 | $31.09 | $30.67 | $30.99 | $20.83 | 391,863 |
| 2018-10-11 | $31.43 | $31.43 | $30.38 | $30.50 | $20.50 | 891,284 |
| 2018-10-10 | $32.58 | $32.58 | $31.55 | $31.66 | $21.12 | 465,616 |
| 2018-10-09 | $32.09 | $32.54 | $31.93 | $32.51 | $21.69 | 266,099 |
| 2018-10-08 | $31.62 | $32.29 | $31.62 | $31.95 | $21.32 | 428,728 |
| 2018-10-05 | $33.04 | $33.21 | $31.03 | $31.52 | $21.03 | 1,240,846 |
| 2018-10-04 | $33.50 | $33.73 | $33.22 | $33.31 | $22.23 | 335,566 |
| 2018-10-03 | $33.98 | $33.98 | $33.61 | $33.83 | $22.57 | 252,901 |
| 2018-10-02 | $33.75 | $34.04 | $33.72 | $34.04 | $22.71 | 266,330 |
| 2018-10-01 | $33.56 | $33.74 | $33.46 | $33.70 | $22.49 | 224,223 |
| 2018-09-28 | $33.27 | $33.50 | $33.27 | $33.49 | $22.35 | 221,850 |
| 2018-09-27 | $33.43 | $33.47 | $33.02 | $33.22 | $22.17 | 290,258 |
| 2018-09-26 | $33.57 | $33.59 | $33.32 | $33.34 | $22.25 | 253,034 |
| 2018-09-25 | $33.25 | $33.57 | $33.23 | $33.57 | $22.40 | 209,534 |
| 2018-09-24 | $32.99 | $33.35 | $32.96 | $33.32 | $22.23 | 149,847 |
| 2018-09-21 | $33.11 | $33.13 | $32.66 | $33.10 | $22.09 | 281,884 |
| 2018-09-20 | $32.68 | $33.08 | $32.68 | $33.01 | $22.02 | 167,740 |
| 2018-09-19 | $32.90 | $33.02 | $32.32 | $32.68 | $21.80 | 418,351 |
| 2018-09-18 | $33.08 | $33.35 | $32.72 | $32.92 | $21.96 | 363,083 |
| 2018-09-17 | $33.33 | $33.49 | $33.12 | $33.20 | $22.15 | 158,912 |
| 2018-09-14 | $33.55 | $33.61 | $33.44 | $33.55 | $22.39 | 167,384 |
| 2018-09-13 | $33.46 | $33.57 | $33.34 | $33.50 | $22.35 | 144,334 |
| 2018-09-12 | $33.57 | $33.65 | $33.50 | $33.65 | $22.31 | 211,805 |
| 2018-09-11 | $33.35 | $33.62 | $33.32 | $33.45 | $22.17 | 182,700 |
| 2018-09-10 | $33.16 | $33.40 | $33.16 | $33.36 | $22.11 | 163,007 |
| 2018-09-07 | $33.25 | $33.25 | $33.10 | $33.20 | $22.01 | 148,494 |
| 2018-09-06 | $33.15 | $33.30 | $33.11 | $33.29 | $22.07 | 190,736 |
| 2018-09-05 | $33.00 | $33.13 | $32.97 | $33.06 | $21.91 | 232,405 |
| 2018-09-04 | $32.92 | $32.97 | $32.86 | $32.96 | $21.85 | 213,298 |
| 2018-08-31 | $32.76 | $32.85 | $32.76 | $32.85 | $21.77 | 198,199 |
| 2018-08-30 | $32.75 | $32.78 | $32.67 | $32.76 | $21.72 | 161,958 |
| 2018-08-29 | $32.68 | $32.75 | $32.61 | $32.71 | $21.68 | 202,809 |
| 2018-08-28 | $32.55 | $32.68 | $32.55 | $32.65 | $21.64 | 244,229 |
| 2018-08-27 | $32.76 | $32.80 | $32.54 | $32.55 | $21.58 | 158,079 |
| 2018-08-24 | $32.58 | $32.64 | $32.54 | $32.62 | $21.62 | 160,735 |
| 2018-08-23 | $32.65 | $32.77 | $32.47 | $32.47 | $21.52 | 214,147 |
| 2018-08-22 | $32.59 | $32.69 | $32.52 | $32.61 | $21.62 | 157,122 |
| 2018-08-21 | $32.67 | $32.67 | $32.54 | $32.55 | $21.58 | 197,462 |
| 2018-08-20 | $32.56 | $32.60 | $32.48 | $32.54 | $21.57 | 230,325 |
| 2018-08-17 | $32.31 | $32.47 | $32.31 | $32.45 | $21.51 | 185,775 |
| 2018-08-16 | $32.20 | $32.35 | $32.20 | $32.30 | $21.41 | 177,011 |
| 2018-08-15 | $32.37 | $32.37 | $32.04 | $32.22 | $21.36 | 201,660 |
| 2018-08-14 | $32.53 | $32.63 | $32.01 | $32.42 | $21.49 | 497,066 |
| 2018-08-13 | $32.88 | $32.95 | $32.50 | $32.64 | $21.64 | 284,076 |
| 2018-08-10 | $32.86 | $32.86 | $32.67 | $32.82 | $21.75 | 146,548 |
| 2018-08-09 | $33.07 | $33.09 | $32.99 | $33.01 | $21.73 | 139,630 |
| 2018-08-08 | $33.10 | $33.10 | $32.92 | $33.06 | $21.77 | 223,370 |
| 2018-08-07 | $33.11 | $33.13 | $33.01 | $33.03 | $21.75 | 234,753 |
| 2018-08-06 | $33.10 | $33.12 | $32.97 | $33.00 | $21.73 | 248,125 |
| 2018-08-03 | $33.09 | $33.09 | $32.88 | $33.03 | $21.75 | 201,113 |
| 2018-08-02 | $33.00 | $33.08 | $32.86 | $33.03 | $21.75 | 223,380 |
| 2018-08-01 | $33.10 | $33.12 | $33.00 | $33.02 | $21.74 | 217,930 |
| 2018-07-31 | $32.96 | $33.07 | $32.88 | $32.96 | $21.70 | 240,032 |
| 2018-07-30 | $32.95 | $32.98 | $32.84 | $32.91 | $21.67 | 243,181 |
| 2018-07-27 | $32.83 | $32.93 | $32.72 | $32.74 | $21.56 | 268,728 |
| 2018-07-26 | $32.98 | $33.00 | $32.76 | $32.84 | $21.62 | 204,936 |
| 2018-07-25 | $32.87 | $33.00 | $32.77 | $32.90 | $21.66 | 254,551 |
| 2018-07-24 | $32.84 | $32.95 | $32.75 | $32.88 | $21.65 | 271,670 |
| 2018-07-23 | $32.70 | $32.85 | $32.70 | $32.83 | $21.62 | 225,866 |
| 2018-07-20 | $32.67 | $32.77 | $32.65 | $32.68 | $21.52 | 208,542 |
| 2018-07-19 | $32.53 | $32.62 | $32.50 | $32.62 | $21.48 | 182,869 |
| 2018-07-18 | $32.40 | $32.51 | $32.36 | $32.50 | $21.40 | 231,445 |
| 2018-07-17 | $32.40 | $32.48 | $32.33 | $32.36 | $21.31 | 267,862 |
| 2018-07-16 | $32.36 | $32.40 | $32.21 | $32.40 | $21.33 | 179,121 |
| 2018-07-13 | $32.29 | $32.40 | $32.22 | $32.33 | $21.29 | 135,542 |
| 2018-07-12 | $32.11 | $32.25 | $32.10 | $32.22 | $21.21 | 147,040 |
| 2018-07-11 | $32.42 | $32.42 | $32.25 | $32.31 | $21.13 | 136,194 |
| 2018-07-10 | $32.34 | $32.49 | $32.25 | $32.37 | $21.17 | 323,254 |
| 2018-07-09 | $32.21 | $32.33 | $32.17 | $32.25 | $21.09 | 195,170 |
| 2018-07-06 | $32.13 | $32.20 | $32.11 | $32.20 | $21.06 | 176,970 |
| 2018-07-05 | $31.97 | $32.19 | $31.97 | $32.14 | $21.02 | 207,300 |
| 2018-07-03 | $32.11 | $32.11 | $31.96 | $32.09 | $20.99 | 148,890 |
| 2018-07-02 | $31.85 | $32.00 | $31.84 | $31.93 | $20.88 | 209,466 |
| 2018-06-29 | $31.94 | $31.97 | $31.80 | $31.87 | $20.84 | 109,643 |
| 2018-06-28 | $31.78 | $31.83 | $31.66 | $31.80 | $20.80 | 137,094 |
| 2018-06-27 | $31.68 | $31.86 | $31.66 | $31.74 | $20.76 | 148,635 |
| 2018-06-26 | $31.73 | $31.77 | $31.50 | $31.68 | $20.72 | 167,338 |
| 2018-06-25 | $31.68 | $31.80 | $31.53 | $31.65 | $20.70 | 134,076 |
| 2018-06-22 | $31.94 | $32.11 | $31.49 | $31.68 | $20.72 | 260,339 |
| 2018-06-21 | $31.75 | $31.96 | $31.72 | $31.86 | $20.84 | 343,038 |
| 2018-06-20 | $31.62 | $31.81 | $31.62 | $31.75 | $20.76 | 185,782 |
| 2018-06-19 | $31.56 | $31.60 | $31.42 | $31.59 | $20.66 | 124,206 |
| 2018-06-18 | $31.29 | $31.60 | $31.26 | $31.57 | $20.65 | 191,680 |
| 2018-06-15 | $31.41 | $31.47 | $31.16 | $31.39 | $20.53 | 255,406 |
| 2018-06-14 | $31.76 | $31.80 | $31.30 | $31.49 | $20.59 | 318,887 |
| 2018-06-13 | $31.75 | $31.83 | $31.70 | $31.76 | $20.77 | 222,888 |
| 2018-06-12 | $31.77 | $31.79 | $31.68 | $31.75 | $20.76 | 203,699 |
| 2018-06-11 | $31.70 | $31.78 | $31.66 | $31.75 | $20.76 | 138,142 |
| 2018-06-08 | $31.80 | $31.85 | $31.62 | $31.74 | $20.76 | 173,837 |
| 2018-06-07 | $31.98 | $32.05 | $31.90 | $31.98 | $20.77 | 293,491 |
| 2018-06-06 | $31.98 | $31.99 | $31.89 | $31.94 | $20.74 | 192,997 |
| 2018-06-05 | $31.76 | $31.96 | $31.76 | $31.88 | $20.70 | 267,999 |
| 2018-06-04 | $31.78 | $31.86 | $31.77 | $31.83 | $20.67 | 215,799 |
| 2018-06-01 | $31.79 | $31.83 | $31.72 | $31.75 | $20.62 | 153,759 |
| 2018-05-31 | $31.74 | $31.75 | $31.59 | $31.70 | $20.59 | 180,469 |
| 2018-05-30 | $31.71 | $31.76 | $31.62 | $31.69 | $20.58 | 227,309 |
| 2018-05-29 | $31.50 | $31.63 | $31.50 | $31.58 | $20.51 | 273,120 |
| 2018-05-25 | $31.52 | $31.72 | $31.43 | $31.47 | $20.44 | 244,424 |
| 2018-05-24 | $31.44 | $31.49 | $31.40 | $31.43 | $20.41 | 188,461 |
| 2018-05-23 | $31.29 | $31.43 | $31.25 | $31.39 | $20.39 | 195,557 |
| 2018-05-22 | $31.23 | $31.34 | $31.15 | $31.29 | $20.32 | 292,440 |
| 2018-05-21 | $31.07 | $31.18 | $30.97 | $31.15 | $20.23 | 385,228 |
| 2018-05-18 | $30.87 | $30.97 | $30.83 | $30.97 | $20.11 | 207,764 |
| 2018-05-17 | $30.79 | $30.87 | $30.77 | $30.82 | $20.02 | 246,679 |
| 2018-05-16 | $30.65 | $30.79 | $30.64 | $30.77 | $19.98 | 221,056 |
| 2018-05-15 | $30.52 | $30.67 | $30.50 | $30.62 | $19.89 | 130,507 |
| 2018-05-14 | $30.68 | $30.68 | $30.56 | $30.59 | $19.87 | 160,856 |
| 2018-05-11 | $30.59 | $30.69 | $30.50 | $30.60 | $19.87 | 209,873 |
| 2018-05-10 | $30.69 | $30.69 | $30.45 | $30.52 | $19.82 | 264,744 |
| 2018-05-09 | $30.87 | $30.87 | $30.75 | $30.79 | $19.85 | 272,109 |
| 2018-05-08 | $30.93 | $31.01 | $30.80 | $30.84 | $19.89 | 274,396 |
| 2018-05-07 | $31.15 | $31.17 | $30.86 | $30.92 | $19.94 | 313,601 |
| 2018-05-04 | $30.91 | $31.10 | $30.90 | $31.04 | $20.01 | 192,006 |
| 2018-05-03 | $31.08 | $31.11 | $30.80 | $30.88 | $19.91 | 324,383 |
| 2018-05-02 | $30.90 | $30.95 | $30.72 | $30.85 | $19.89 | 212,022 |
| 2018-05-01 | $30.73 | $30.89 | $30.67 | $30.84 | $19.89 | 223,353 |
| 2018-04-30 | $30.83 | $30.85 | $30.62 | $30.67 | $19.78 | 154,922 |
| 2018-04-27 | $30.81 | $30.81 | $30.68 | $30.76 | $19.83 | 219,197 |
| 2018-04-26 | $30.92 | $30.92 | $30.61 | $30.71 | $19.80 | 212,218 |
| 2018-04-25 | $30.75 | $30.84 | $30.54 | $30.81 | $19.87 | 229,290 |
| 2018-04-24 | $30.76 | $30.97 | $30.57 | $30.77 | $19.84 | 254,349 |
| 2018-04-23 | $30.92 | $30.98 | $30.55 | $30.68 | $19.78 | 269,927 |
| 2018-04-20 | $30.91 | $30.95 | $30.85 | $30.93 | $19.94 | 105,679 |
| 2018-04-19 | $30.88 | $30.95 | $30.72 | $30.93 | $19.94 | 149,457 |
| 2018-04-18 | $30.95 | $31.01 | $30.85 | $30.93 | $19.94 | 149,466 |
| 2018-04-17 | $30.98 | $31.03 | $30.88 | $30.93 | $19.94 | 211,278 |
| 2018-04-16 | $30.94 | $30.94 | $30.73 | $30.83 | $19.88 | 207,835 |
| 2018-04-13 | $31.18 | $31.22 | $30.66 | $30.74 | $19.82 | 408,214 |
| 2018-04-12 | $31.43 | $31.48 | $31.20 | $31.29 | $20.18 | 188,200 |
| 2018-04-11 | $31.37 | $31.56 | $31.30 | $31.47 | $20.29 | 268,364 |
| 2018-04-10 | $31.58 | $31.61 | $31.51 | $31.59 | $20.23 | 187,546 |
| 2018-04-09 | $31.50 | $31.51 | $31.41 | $31.51 | $20.18 | 255,559 |
| 2018-04-06 | $31.31 | $31.42 | $31.27 | $31.40 | $20.11 | 209,349 |
| 2018-04-05 | $31.32 | $31.41 | $31.15 | $31.23 | $20.00 | 262,769 |
| 2018-04-04 | $31.00 | $31.20 | $31.00 | $31.18 | $19.96 | 186,038 |
| 2018-04-03 | $31.11 | $31.15 | $30.94 | $31.08 | $19.90 | 270,515 |
| 2018-04-02 | $30.84 | $31.42 | $30.82 | $31.06 | $19.89 | 462,839 |
| 2018-03-29 | $30.94 | $30.94 | $30.80 | $30.84 | $19.75 | 176,885 |
| 2018-03-28 | $30.90 | $30.92 | $30.78 | $30.86 | $19.76 | 285,510 |
| 2018-03-27 | $30.76 | $30.85 | $30.71 | $30.80 | $19.72 | 188,202 |
| 2018-03-26 | $30.69 | $30.80 | $30.62 | $30.73 | $19.68 | 138,001 |
| 2018-03-23 | $30.57 | $30.60 | $30.55 | $30.55 | $19.56 | 133,772 |
| 2018-03-22 | $30.48 | $30.60 | $30.45 | $30.47 | $19.51 | 106,851 |
| 2018-03-21 | $30.56 | $30.58 | $30.44 | $30.49 | $19.52 | 131,039 |
| 2018-03-20 | $30.43 | $30.50 | $30.31 | $30.44 | $19.49 | 120,369 |
| 2018-03-19 | $30.90 | $30.90 | $30.31 | $30.49 | $19.52 | 272,009 |
| 2018-03-16 | $30.67 | $30.89 | $30.67 | $30.86 | $19.76 | 135,533 |
| 2018-03-15 | $30.75 | $30.83 | $30.67 | $30.70 | $19.66 | 116,144 |
| 2018-03-14 | $30.73 | $30.74 | $30.67 | $30.74 | $19.68 | 122,627 |
| 2018-03-13 | $30.74 | $30.75 | $30.57 | $30.71 | $19.66 | 119,846 |
| 2018-03-12 | $30.68 | $30.70 | $30.60 | $30.69 | $19.65 | 167,088 |
| 2018-03-09 | $30.50 | $30.64 | $30.46 | $30.63 | $19.61 | 185,439 |
| 2018-03-08 | $30.62 | $30.76 | $30.62 | $30.74 | $19.54 | 193,390 |
| 2018-03-07 | $30.58 | $30.65 | $30.55 | $30.62 | $19.47 | 106,203 |
| 2018-03-06 | $30.48 | $30.62 | $30.45 | $30.62 | $19.47 | 204,077 |
| 2018-03-05 | $30.50 | $30.52 | $30.39 | $30.43 | $19.35 | 166,920 |
| 2018-03-02 | $30.32 | $30.52 | $30.30 | $30.52 | $19.40 | 203,110 |
| 2018-03-01 | $30.40 | $30.43 | $30.27 | $30.34 | $19.29 | 166,353 |
| 2018-02-28 | $30.37 | $30.39 | $30.30 | $30.35 | $19.29 | 127,884 |
| 2018-02-27 | $30.38 | $30.38 | $30.25 | $30.31 | $19.27 | 189,537 |
| 2018-02-26 | $30.30 | $30.35 | $30.17 | $30.30 | $19.26 | 168,205 |
| 2018-02-23 | $30.24 | $30.30 | $30.17 | $30.26 | $19.24 | 112,834 |
| 2018-02-22 | $30.15 | $30.21 | $30.08 | $30.20 | $19.20 | 121,018 |
| 2018-02-21 | $30.02 | $30.24 | $29.98 | $30.12 | $19.15 | 190,476 |
| 2018-02-20 | $29.95 | $30.09 | $29.90 | $30.04 | $19.10 | 202,484 |
| 2018-02-16 | $29.84 | $30.06 | $29.84 | $30.02 | $19.08 | 181,565 |
| 2018-02-15 | $30.08 | $30.10 | $29.56 | $29.84 | $18.97 | 339,865 |
| 2018-02-14 | $30.01 | $30.14 | $29.92 | $30.05 | $19.10 | 145,785 |
| 2018-02-13 | $29.94 | $30.23 | $29.80 | $30.15 | $19.17 | 303,887 |
| 2018-02-12 | $29.84 | $30.24 | $29.80 | $30.07 | $19.12 | 332,622 |
| 2018-02-09 | $30.13 | $30.13 | $29.55 | $29.75 | $18.91 | 350,961 |
| 2018-02-08 | $30.39 | $30.41 | $30.12 | $30.15 | $19.03 | 285,683 |
| 2018-02-07 | $30.25 | $30.50 | $30.24 | $30.39 | $19.18 | 272,343 |
| 2018-02-06 | $29.51 | $30.20 | $29.50 | $30.18 | $19.05 | 344,481 |
| 2018-02-05 | $29.96 | $30.24 | $29.81 | $29.91 | $18.87 | 525,100 |
| 2018-02-02 | $29.95 | $30.25 | $29.94 | $30.07 | $18.98 | 342,874 |
| 2018-02-01 | $30.15 | $30.25 | $30.06 | $30.08 | $18.98 | 274,432 |
| 2018-01-31 | $30.20 | $30.23 | $30.08 | $30.20 | $19.06 | 331,725 |
| 2018-01-30 | $29.65 | $30.13 | $29.47 | $30.06 | $18.97 | 411,115 |
| 2018-01-29 | $29.91 | $29.98 | $29.72 | $29.75 | $18.77 | 239,621 |
| 2018-01-26 | $30.09 | $30.17 | $29.95 | $30.02 | $18.94 | 207,514 |
| 2018-01-25 | $29.88 | $30.08 | $29.86 | $30.07 | $18.98 | 217,285 |
| 2018-01-24 | $29.80 | $29.89 | $29.73 | $29.79 | $18.80 | 252,033 |
| 2018-01-23 | $29.80 | $29.84 | $29.65 | $29.75 | $18.77 | 129,035 |
| 2018-01-22 | $29.50 | $29.63 | $29.48 | $29.57 | $18.66 | 190,773 |
| 2018-01-19 | $29.61 | $29.75 | $29.50 | $29.60 | $18.68 | 187,553 |
| 2018-01-18 | $29.85 | $29.86 | $29.52 | $29.61 | $18.69 | 238,786 |
| 2018-01-17 | $29.66 | $29.90 | $29.66 | $29.87 | $18.85 | 179,083 |
| 2018-01-16 | $29.74 | $29.81 | $29.52 | $29.63 | $18.70 | 505,532 |
| 2018-01-12 | $29.84 | $29.89 | $29.68 | $29.79 | $18.80 | 263,624 |
| 2018-01-11 | $29.95 | $30.00 | $29.81 | $29.86 | $18.84 | 181,453 |
| 2018-01-10 | $29.95 | $30.22 | $29.82 | $30.12 | $18.87 | 278,135 |
| 2018-01-09 | $30.17 | $30.22 | $29.95 | $29.99 | $18.79 | 274,157 |
| 2018-01-08 | $30.21 | $30.21 | $30.02 | $30.14 | $18.88 | 215,585 |
| 2018-01-05 | $30.28 | $30.28 | $30.12 | $30.16 | $18.89 | 186,220 |
| 2018-01-04 | $30.20 | $30.30 | $30.13 | $30.18 | $18.91 | 238,142 |
| 2018-01-03 | $30.23 | $30.28 | $30.09 | $30.22 | $18.93 | 314,849 |
| 2018-01-02 | $30.06 | $30.30 | $29.92 | $30.20 | $18.92 | 269,170 |
| 2017-12-29 | $29.91 | $30.14 | $29.90 | $30.05 | $18.82 | 156,051 |
| 2017-12-28 | $29.91 | $29.99 | $29.85 | $29.90 | $18.73 | 174,500 |
| 2017-12-27 | $30.00 | $30.09 | $29.82 | $29.96 | $18.77 | 209,459 |
| 2017-12-26 | $30.20 | $30.20 | $29.85 | $29.97 | $18.77 | 171,812 |
| 2017-12-22 | $30.23 | $30.34 | $30.10 | $30.23 | $18.94 | 122,658 |
| 2017-12-21 | $30.06 | $30.21 | $30.01 | $30.21 | $18.92 | 166,381 |
| 2017-12-20 | $29.89 | $30.19 | $29.89 | $30.01 | $18.80 | 167,952 |
| 2017-12-19 | $30.04 | $30.15 | $29.86 | $29.91 | $18.74 | 172,467 |
| 2017-12-18 | $30.00 | $30.15 | $30.00 | $30.14 | $18.88 | 233,713 |
| 2017-12-15 | $29.90 | $29.95 | $29.82 | $29.90 | $18.73 | 158,572 |
| 2017-12-14 | $29.87 | $30.00 | $29.84 | $29.95 | $18.76 | 215,783 |
| 2017-12-13 | $29.91 | $30.16 | $29.35 | $30.08 | $18.84 | 451,384 |
| 2017-12-12 | $30.55 | $30.64 | $30.00 | $30.10 | $18.86 | 344,961 |
| 2017-12-11 | $30.70 | $30.70 | $30.53 | $30.60 | $19.17 | 180,319 |
| 2017-12-08 | $30.70 | $30.70 | $30.53 | $30.62 | $19.18 | 158,495 |
| 2017-12-07 | $30.70 | $30.79 | $30.62 | $30.77 | $19.14 | 177,454 |
| 2017-12-06 | $30.79 | $30.80 | $30.64 | $30.73 | $19.11 | 131,596 |
| 2017-12-05 | $30.69 | $30.74 | $30.62 | $30.71 | $19.10 | 143,900 |
| 2017-12-04 | $30.54 | $30.67 | $30.49 | $30.65 | $19.06 | 198,639 |
| 2017-12-01 | $30.48 | $30.50 | $30.18 | $30.45 | $18.94 | 157,169 |
| 2017-11-30 | $30.55 | $30.61 | $30.37 | $30.46 | $18.94 | 152,819 |
| 2017-11-29 | $30.53 | $30.56 | $30.27 | $30.45 | $18.94 | 335,900 |
| 2017-11-28 | $30.37 | $30.50 | $30.27 | $30.47 | $18.95 | 136,698 |
| 2017-11-27 | $30.28 | $30.37 | $30.21 | $30.29 | $18.84 | 96,056 |
| 2017-11-24 | $30.30 | $30.35 | $30.13 | $30.25 | $18.81 | 82,262 |
| 2017-11-22 | $30.30 | $30.37 | $29.99 | $30.22 | $18.80 | 160,844 |
| 2017-11-21 | $30.17 | $30.36 | $30.15 | $30.30 | $18.84 | 151,863 |
| 2017-11-20 | $30.12 | $30.29 | $30.07 | $30.11 | $18.73 | 185,249 |
| 2017-11-17 | $30.00 | $30.15 | $29.92 | $30.03 | $18.68 | 189,909 |
| 2017-11-16 | $29.59 | $29.99 | $29.59 | $29.92 | $18.61 | 262,760 |
| 2017-11-15 | $29.26 | $29.51 | $28.84 | $29.45 | $18.32 | 618,011 |
| 2017-11-14 | $29.70 | $29.75 | $29.28 | $29.32 | $18.24 | 495,539 |
| 2017-11-13 | $30.09 | $30.25 | $29.79 | $29.80 | $18.53 | 259,688 |
| 2017-11-10 | $30.44 | $30.44 | $30.02 | $30.27 | $18.83 | 203,214 |
| 2017-11-09 | $30.34 | $30.50 | $30.15 | $30.49 | $18.83 | 322,069 |
| 2017-11-08 | $30.37 | $30.53 | $30.34 | $30.36 | $18.75 | 204,490 |
| 2017-11-07 | $30.34 | $30.35 | $30.23 | $30.32 | $18.72 | 203,570 |
| 2017-11-06 | $30.20 | $30.30 | $30.12 | $30.28 | $18.70 | 150,233 |
| 2017-11-03 | $30.21 | $30.22 | $30.06 | $30.20 | $18.65 | 175,409 |
| 2017-11-02 | $30.26 | $30.28 | $29.97 | $30.10 | $18.59 | 250,169 |
| 2017-11-01 | $30.43 | $30.44 | $30.11 | $30.13 | $18.60 | 179,337 |
| 2017-10-31 | $30.12 | $30.30 | $30.12 | $30.28 | $18.70 | 131,180 |
| 2017-10-30 | $30.26 | $30.26 | $30.02 | $30.05 | $18.55 | 209,556 |
| 2017-10-27 | $29.94 | $30.18 | $29.94 | $30.05 | $18.55 | 148,274 |
| 2017-10-26 | $29.61 | $29.94 | $29.61 | $29.85 | $18.43 | 192,584 |
| 2017-10-25 | $29.87 | $29.89 | $29.51 | $29.57 | $18.26 | 383,316 |
| 2017-10-24 | $30.05 | $30.08 | $29.80 | $29.90 | $18.46 | 326,297 |
| 2017-10-23 | $29.88 | $30.05 | $29.80 | $30.04 | $18.55 | 303,008 |
| 2017-10-20 | $29.94 | $30.01 | $29.63 | $29.81 | $18.41 | 285,162 |
| 2017-10-19 | $29.67 | $30.13 | $29.51 | $29.88 | $18.45 | 383,973 |
| 2017-10-18 | $30.26 | $30.36 | $29.71 | $29.85 | $18.43 | 819,059 |
| 2017-10-17 | $30.68 | $30.75 | $30.11 | $30.42 | $18.78 | 561,027 |
| 2017-10-16 | $31.08 | $31.08 | $30.62 | $30.80 | $19.02 | 175,799 |
| 2017-10-13 | $31.05 | $31.06 | $30.90 | $31.03 | $19.16 | 94,495 |
| 2017-10-12 | $30.96 | $31.05 | $30.92 | $31.02 | $19.15 | 105,610 |
| 2017-10-11 | $31.19 | $31.20 | $31.10 | $31.17 | $19.11 | 148,418 |
| 2017-10-10 | $31.08 | $31.15 | $31.03 | $31.08 | $19.05 | 104,579 |
| 2017-10-09 | $31.04 | $31.08 | $30.96 | $31.01 | $19.01 | 132,848 |
| 2017-10-06 | $31.07 | $31.07 | $30.97 | $31.01 | $19.01 | 134,382 |
| 2017-10-05 | $31.07 | $31.07 | $30.94 | $31.05 | $19.04 | 150,518 |
| 2017-10-04 | $30.95 | $31.05 | $30.95 | $30.95 | $18.98 | 161,592 |
| 2017-10-03 | $30.98 | $31.06 | $30.93 | $30.97 | $18.99 | 180,421 |
| 2017-10-02 | $30.90 | $30.97 | $30.86 | $30.93 | $18.96 | 122,998 |
| 2017-09-29 | $30.81 | $30.88 | $30.76 | $30.86 | $18.92 | 126,541 |
| 2017-09-28 | $30.64 | $30.81 | $30.60 | $30.76 | $18.86 | 180,044 |
| 2017-09-27 | $30.72 | $30.72 | $30.50 | $30.52 | $18.71 | 156,703 |
| 2017-09-26 | $30.69 | $30.75 | $30.63 | $30.72 | $18.83 | 139,034 |
| 2017-09-25 | $30.59 | $30.64 | $30.48 | $30.64 | $18.79 | 164,308 |
| 2017-09-22 | $30.50 | $30.69 | $30.50 | $30.67 | $18.80 | 162,863 |
| 2017-09-21 | $30.53 | $30.57 | $30.47 | $30.50 | $18.70 | 157,606 |
| 2017-09-20 | $30.49 | $30.62 | $30.42 | $30.50 | $18.70 | 201,346 |
| 2017-09-19 | $30.40 | $30.48 | $30.31 | $30.44 | $18.66 | 156,875 |
| 2017-09-18 | $30.40 | $30.41 | $30.31 | $30.34 | $18.60 | 181,979 |
| 2017-09-15 | $30.29 | $30.29 | $30.17 | $30.29 | $18.57 | 86,770 |
| 2017-09-14 | $30.29 | $30.44 | $30.17 | $30.17 | $18.50 | 223,476 |
| 2017-09-13 | $30.32 | $30.33 | $30.27 | $30.29 | $18.57 | 120,907 |
| 2017-09-12 | $30.35 | $30.46 | $30.22 | $30.26 | $18.55 | 135,659 |
| 2017-09-11 | $30.18 | $30.32 | $30.18 | $30.25 | $18.55 | 109,820 |
| 2017-09-08 | $30.27 | $30.30 | $30.00 | $30.20 | $18.52 | 121,279 |
| 2017-09-07 | $30.35 | $30.55 | $30.26 | $30.49 | $18.56 | 207,192 |
| 2017-09-06 | $30.27 | $30.41 | $30.21 | $30.39 | $18.50 | 267,281 |
| 2017-09-05 | $30.46 | $30.50 | $30.10 | $30.16 | $18.36 | 240,595 |
| 2017-09-01 | $30.42 | $30.47 | $30.30 | $30.33 | $18.46 | 186,723 |
| 2017-08-31 | $30.30 | $30.42 | $30.20 | $30.40 | $18.50 | 141,061 |
| 2017-08-30 | $30.16 | $30.35 | $30.16 | $30.29 | $18.44 | 149,931 |
| 2017-08-29 | $29.90 | $30.31 | $29.85 | $30.24 | $18.41 | 252,968 |
| 2017-08-28 | $30.11 | $30.37 | $29.96 | $29.99 | $18.25 | 235,581 |
| 2017-08-25 | $30.00 | $30.18 | $29.96 | $30.09 | $18.31 | 146,195 |
| 2017-08-24 | $29.94 | $30.00 | $29.82 | $29.99 | $18.25 | 122,748 |
| 2017-08-23 | $29.86 | $30.01 | $29.85 | $29.89 | $18.19 | 251,081 |
| 2017-08-22 | $29.50 | $29.89 | $29.40 | $29.87 | $18.18 | 170,652 |
| 2017-08-21 | $29.35 | $29.71 | $29.15 | $29.55 | $17.99 | 257,116 |
| 2017-08-18 | $29.08 | $29.37 | $29.01 | $29.26 | $17.81 | 335,531 |
| 2017-08-17 | $29.26 | $29.41 | $28.91 | $29.03 | $17.67 | 317,393 |
| 2017-08-16 | $29.44 | $29.53 | $29.25 | $29.34 | $17.86 | 259,609 |
| 2017-08-15 | $29.75 | $29.80 | $29.36 | $29.43 | $17.91 | 316,032 |
| 2017-08-14 | $29.38 | $29.85 | $29.38 | $29.63 | $18.03 | 315,896 |
| 2017-08-11 | $28.80 | $29.36 | $28.60 | $29.23 | $17.79 | 915,241 |
| 2017-08-10 | $29.84 | $29.86 | $28.65 | $28.98 | $17.64 | 1,200,860 |
| 2017-08-09 | $30.47 | $30.50 | $29.52 | $29.85 | $18.17 | 638,269 |
| 2017-08-08 | $31.04 | $31.07 | $30.60 | $30.70 | $18.55 | 300,150 |
| 2017-08-07 | $31.03 | $31.03 | $30.96 | $31.03 | $18.75 | 166,762 |
| 2017-08-04 | $30.92 | $31.03 | $30.85 | $30.96 | $18.71 | 128,766 |
| 2017-08-03 | $30.80 | $30.97 | $30.74 | $30.92 | $18.68 | 246,301 |
| 2017-08-02 | $30.85 | $30.99 | $30.72 | $30.84 | $18.63 | 255,654 |
| 2017-08-01 | $30.83 | $30.95 | $30.60 | $30.63 | $18.51 | 318,877 |
| 2017-07-31 | $30.61 | $30.89 | $30.61 | $30.82 | $18.62 | 167,279 |
| 2017-07-28 | $30.63 | $30.73 | $30.56 | $30.65 | $18.52 | 124,088 |
| 2017-07-27 | $30.60 | $30.66 | $30.55 | $30.61 | $18.49 | 163,110 |
| 2017-07-26 | $30.71 | $30.71 | $30.53 | $30.56 | $18.46 | 156,724 |
| 2017-07-25 | $30.51 | $30.59 | $30.50 | $30.51 | $18.43 | 136,435 |
| 2017-07-24 | $30.50 | $30.55 | $30.49 | $30.51 | $18.43 | 156,104 |
| 2017-07-21 | $30.32 | $30.53 | $30.32 | $30.48 | $18.42 | 105,733 |
| 2017-07-20 | $30.41 | $30.44 | $30.32 | $30.44 | $18.39 | 99,632 |
| 2017-07-19 | $30.39 | $30.44 | $30.35 | $30.41 | $18.37 | 105,023 |
| 2017-07-18 | $30.15 | $30.41 | $30.15 | $30.39 | $18.36 | 142,642 |
| 2017-07-17 | $30.31 | $30.31 | $30.14 | $30.24 | $18.27 | 225,406 |
| 2017-07-14 | $30.13 | $30.25 | $30.12 | $30.21 | $18.25 | 83,488 |
| 2017-07-13 | $30.12 | $30.26 | $30.07 | $30.08 | $18.17 | 168,147 |
| 2017-07-12 | $30.17 | $30.28 | $30.11 | $30.16 | $18.22 | 190,340 |
| 2017-07-11 | $30.24 | $30.39 | $30.22 | $30.33 | $18.19 | 185,632 |
| 2017-07-10 | $30.20 | $30.39 | $30.16 | $30.31 | $18.18 | 219,907 |
| 2017-07-07 | $30.14 | $30.20 | $30.01 | $30.13 | $18.07 | 138,252 |
| 2017-07-06 | $30.20 | $30.22 | $30.00 | $30.03 | $18.01 | 134,002 |
| 2017-07-05 | $30.44 | $30.44 | $30.17 | $30.19 | $18.11 | 233,407 |
| 2017-07-03 | $30.23 | $30.30 | $30.19 | $30.23 | $18.13 | 116,342 |
| 2017-06-30 | $29.99 | $30.26 | $29.96 | $30.18 | $18.10 | 165,327 |
| 2017-06-29 | $29.91 | $29.96 | $29.81 | $29.92 | $17.95 | 129,182 |
| 2017-06-28 | $29.89 | $29.95 | $29.84 | $29.91 | $17.94 | 110,144 |
| 2017-06-27 | $29.91 | $29.94 | $29.81 | $29.86 | $17.91 | 124,124 |
| 2017-06-26 | $29.87 | $29.97 | $29.82 | $29.84 | $17.90 | 130,270 |
| 2017-06-23 | $29.90 | $29.95 | $29.75 | $29.89 | $17.93 | 105,371 |
| 2017-06-22 | $29.86 | $29.97 | $29.86 | $29.90 | $17.93 | 90,789 |
| 2017-06-21 | $29.91 | $29.95 | $29.86 | $29.91 | $17.94 | 117,653 |
| 2017-06-20 | $29.85 | $29.92 | $29.72 | $29.91 | $17.94 | 159,708 |
| 2017-06-19 | $29.79 | $29.88 | $29.76 | $29.85 | $17.90 | 214,075 |
| 2017-06-16 | $29.85 | $29.85 | $29.65 | $29.77 | $17.86 | 124,633 |
| 2017-06-15 | $29.75 | $29.83 | $29.66 | $29.79 | $17.87 | 125,608 |
| 2017-06-14 | $29.79 | $29.80 | $29.64 | $29.79 | $17.87 | 114,851 |
| 2017-06-13 | $29.70 | $29.77 | $29.60 | $29.76 | $17.85 | 163,810 |
| 2017-06-12 | $29.70 | $29.73 | $29.62 | $29.71 | $17.82 | 126,991 |
| 2017-06-09 | $29.75 | $29.83 | $29.61 | $29.72 | $17.83 | 244,106 |
| 2017-06-08 | $29.71 | $29.78 | $29.65 | $29.74 | $17.84 | 137,493 |
| 2017-06-07 | $29.84 | $29.94 | $29.75 | $29.92 | $17.81 | 147,469 |
| 2017-06-06 | $29.88 | $29.88 | $29.73 | $29.84 | $17.77 | 93,597 |
| 2017-06-05 | $29.85 | $29.89 | $29.80 | $29.85 | $17.77 | 157,966 |
| 2017-06-02 | $29.79 | $29.84 | $29.75 | $29.78 | $17.73 | 98,733 |
| 2017-06-01 | $29.68 | $29.81 | $29.63 | $29.76 | $17.72 | 268,016 |
| 2017-05-31 | $29.65 | $29.68 | $29.54 | $29.68 | $17.67 | 120,135 |
| 2017-05-30 | $29.64 | $29.68 | $29.57 | $29.65 | $17.65 | 108,621 |
| 2017-05-26 | $29.62 | $29.64 | $29.56 | $29.64 | $17.65 | 144,458 |
| 2017-05-25 | $29.49 | $29.61 | $29.30 | $29.58 | $17.61 | 256,101 |
| 2017-05-24 | $29.48 | $29.54 | $29.41 | $29.48 | $17.55 | 116,166 |
| 2017-05-23 | $29.29 | $29.48 | $29.29 | $29.38 | $17.49 | 110,343 |
| 2017-05-22 | $29.25 | $29.36 | $29.20 | $29.30 | $17.44 | 175,102 |
| 2017-05-19 | $29.31 | $29.31 | $29.18 | $29.24 | $17.41 | 84,674 |
| 2017-05-18 | $29.05 | $29.20 | $29.00 | $29.17 | $17.37 | 131,779 |
| 2017-05-17 | $29.22 | $29.26 | $29.02 | $29.03 | $17.28 | 216,798 |
| 2017-05-16 | $29.35 | $29.38 | $29.26 | $29.28 | $17.43 | 117,794 |
| 2017-05-15 | $29.39 | $29.39 | $29.20 | $29.32 | $17.46 | 154,765 |
| 2017-05-12 | $29.42 | $29.43 | $29.30 | $29.36 | $17.48 | 184,557 |
| 2017-05-11 | $29.42 | $29.45 | $29.26 | $29.39 | $17.50 | 184,680 |
| 2017-05-10 | $29.33 | $29.45 | $29.09 | $29.39 | $17.50 | 257,074 |
| 2017-05-09 | $29.34 | $29.46 | $29.34 | $29.43 | $17.52 | 190,124 |
| 2017-05-08 | $29.56 | $29.56 | $29.47 | $29.52 | $17.44 | 176,986 |
| 2017-05-05 | $29.48 | $29.58 | $29.44 | $29.54 | $17.46 | 197,869 |
| 2017-05-04 | $29.50 | $29.54 | $29.29 | $29.43 | $17.39 | 162,619 |
| 2017-05-03 | $29.48 | $29.55 | $29.41 | $29.50 | $17.43 | 237,664 |
| 2017-05-02 | $29.38 | $29.46 | $29.30 | $29.43 | $17.39 | 223,791 |
| 2017-05-01 | $29.22 | $29.29 | $29.21 | $29.27 | $17.30 | 173,168 |
| 2017-04-28 | $29.27 | $29.28 | $29.21 | $29.22 | $17.27 | 138,082 |
| 2017-04-27 | $29.15 | $29.28 | $29.15 | $29.22 | $17.27 | 107,103 |
| 2017-04-26 | $29.22 | $29.23 | $29.10 | $29.15 | $17.23 | 91,834 |
| 2017-04-25 | $29.10 | $29.22 | $29.10 | $29.21 | $17.26 | 202,326 |
| 2017-04-24 | $29.12 | $29.17 | $29.03 | $29.10 | $17.20 | 167,116 |
| 2017-04-21 | $29.04 | $29.14 | $29.03 | $29.09 | $17.19 | 146,144 |
| 2017-04-20 | $29.05 | $29.15 | $29.02 | $29.11 | $17.20 | 155,106 |
| 2017-04-19 | $29.09 | $29.12 | $29.04 | $29.06 | $17.17 | 174,709 |
| 2017-04-18 | $28.90 | $29.06 | $28.86 | $29.02 | $17.15 | 201,890 |
| 2017-04-17 | $28.97 | $29.00 | $28.74 | $28.87 | $17.06 | 167,280 |
| 2017-04-13 | $28.99 | $29.08 | $28.95 | $29.02 | $17.15 | 147,192 |
| 2017-04-12 | $28.84 | $28.99 | $28.84 | $28.97 | $17.12 | 237,215 |
| 2017-04-11 | $28.80 | $28.90 | $28.76 | $28.83 | $17.04 | 205,714 |
| 2017-04-10 | $29.02 | $29.05 | $28.93 | $29.02 | $17.02 | 191,967 |
| 2017-04-07 | $29.01 | $29.07 | $28.96 | $28.99 | $17.00 | 105,618 |
| 2017-04-06 | $29.03 | $29.09 | $28.96 | $29.02 | $17.02 | 157,548 |
| 2017-04-05 | $29.03 | $29.10 | $29.00 | $29.00 | $17.01 | 117,304 |
| 2017-04-04 | $28.90 | $29.09 | $28.82 | $29.08 | $17.05 | 274,095 |
| 2017-04-03 | $28.85 | $28.90 | $28.79 | $28.89 | $16.94 | 158,800 |
| 2017-03-31 | $28.79 | $28.88 | $28.73 | $28.85 | $16.92 | 189,013 |
| 2017-03-30 | $28.73 | $28.76 | $28.68 | $28.72 | $16.84 | 147,779 |
| 2017-03-29 | $28.63 | $28.72 | $28.62 | $28.67 | $16.81 | 156,949 |
| 2017-03-28 | $28.58 | $28.65 | $28.54 | $28.62 | $16.78 | 154,579 |
| 2017-03-27 | $28.64 | $28.65 | $28.44 | $28.50 | $16.71 | 148,979 |
| 2017-03-24 | $28.60 | $28.70 | $28.58 | $28.66 | $16.81 | 178,137 |
| 2017-03-23 | $28.51 | $28.70 | $28.49 | $28.67 | $16.81 | 172,206 |
| 2017-03-22 | $28.44 | $28.63 | $28.29 | $28.57 | $16.76 | 149,591 |
| 2017-03-21 | $28.56 | $28.64 | $28.36 | $28.52 | $16.73 | 215,179 |
| 2017-03-20 | $28.70 | $28.73 | $28.55 | $28.58 | $16.76 | 128,464 |
| 2017-03-17 | $28.62 | $28.68 | $28.50 | $28.67 | $16.81 | 122,000 |
| 2017-03-16 | $28.23 | $28.63 | $28.23 | $28.52 | $16.73 | 196,114 |
| 2017-03-15 | $27.91 | $28.32 | $27.91 | $28.21 | $16.54 | 168,892 |
| 2017-03-14 | $28.00 | $28.08 | $27.88 | $27.90 | $16.36 | 201,475 |
| 2017-03-13 | $28.03 | $28.12 | $27.96 | $28.02 | $16.43 | 131,000 |
| 2017-03-10 | $27.91 | $28.10 | $27.81 | $28.00 | $16.42 | 268,876 |
| 2017-03-09 | $28.40 | $28.53 | $27.63 | $27.68 | $16.23 | 500,606 |
| 2017-03-08 | $28.85 | $28.89 | $28.68 | $28.72 | $16.71 | 306,267 |
| 2017-03-07 | $28.78 | $28.88 | $28.71 | $28.87 | $16.80 | 150,265 |
| 2017-03-06 | $28.65 | $28.80 | $28.60 | $28.75 | $16.73 | 182,285 |
| 2017-03-03 | $28.68 | $28.70 | $28.54 | $28.59 | $16.63 | 152,900 |
| 2017-03-02 | $28.31 | $28.69 | $28.27 | $28.66 | $16.68 | 203,055 |
| 2017-03-01 | $28.50 | $28.58 | $28.25 | $28.27 | $16.45 | 242,074 |
| 2017-02-28 | $28.30 | $28.49 | $28.26 | $28.42 | $16.54 | 180,997 |
| 2017-02-27 | $28.22 | $28.41 | $28.22 | $28.30 | $16.47 | 149,813 |
| 2017-02-24 | $28.29 | $28.35 | $28.16 | $28.20 | $16.41 | 138,402 |
| 2017-02-23 | $28.32 | $28.34 | $28.20 | $28.31 | $16.47 | 77,365 |
| 2017-02-22 | $28.27 | $28.35 | $28.20 | $28.22 | $16.42 | 154,497 |
| 2017-02-21 | $28.14 | $28.37 | $28.14 | $28.21 | $16.41 | 194,337 |
| 2017-02-17 | $27.86 | $28.19 | $27.86 | $28.03 | $16.31 | 185,433 |
| 2017-02-16 | $28.30 | $28.30 | $27.79 | $27.86 | $16.21 | 316,779 |
| 2017-02-15 | $28.42 | $28.58 | $28.28 | $28.29 | $16.46 | 290,442 |
| 2017-02-14 | $28.68 | $28.76 | $28.54 | $28.58 | $16.63 | 211,619 |
| 2017-02-13 | $29.01 | $29.06 | $28.71 | $28.76 | $16.73 | 165,755 |
| 2017-02-10 | $28.82 | $28.90 | $28.62 | $28.90 | $16.81 | 126,487 |
| 2017-02-09 | $28.76 | $28.85 | $28.67 | $28.72 | $16.71 | 139,051 |
| 2017-02-08 | $29.17 | $29.17 | $28.68 | $28.96 | $16.72 | 212,437 |
| 2017-02-07 | $29.04 | $29.13 | $28.92 | $29.07 | $16.79 | 193,120 |
| 2017-02-06 | $28.70 | $28.97 | $28.66 | $28.95 | $16.72 | 206,249 |
| 2017-02-03 | $28.67 | $28.75 | $28.53 | $28.71 | $16.58 | 179,190 |
| 2017-02-02 | $28.39 | $28.70 | $28.30 | $28.69 | $16.57 | 248,409 |
| 2017-02-01 | $28.65 | $28.68 | $28.51 | $28.58 | $16.50 | 162,291 |
| 2017-01-31 | $28.27 | $28.47 | $28.27 | $28.47 | $16.44 | 140,289 |
| 2017-01-30 | $28.41 | $28.41 | $28.27 | $28.30 | $16.34 | 187,205 |
| 2017-01-27 | $28.44 | $28.48 | $28.31 | $28.39 | $16.39 | 163,326 |
| 2017-01-26 | $28.22 | $28.46 | $28.22 | $28.43 | $16.42 | 231,437 |
| 2017-01-25 | $28.23 | $28.32 | $28.15 | $28.23 | $16.30 | 104,697 |
| 2017-01-24 | $28.06 | $28.26 | $28.06 | $28.20 | $16.28 | 229,616 |
| 2017-01-23 | $27.80 | $28.03 | $27.79 | $28.02 | $16.18 | 201,533 |
| 2017-01-20 | $27.93 | $28.00 | $27.88 | $27.89 | $16.10 | 123,112 |
| 2017-01-19 | $27.85 | $27.97 | $27.83 | $27.94 | $16.13 | 120,728 |
| 2017-01-18 | $27.90 | $28.05 | $27.90 | $27.93 | $16.13 | 141,239 |
| 2017-01-17 | $27.88 | $28.00 | $27.81 | $27.92 | $16.12 | 230,349 |
| 2017-01-13 | $27.75 | $27.87 | $27.75 | $27.84 | $16.07 | 126,503 |
| 2017-01-12 | $27.88 | $27.88 | $27.62 | $27.70 | $15.99 | 210,133 |
| 2017-01-11 | $27.84 | $27.88 | $27.65 | $27.74 | $16.02 | 245,047 |
| 2017-01-10 | $28.08 | $28.08 | $27.93 | $28.00 | $16.04 | 242,755 |
| 2017-01-09 | $28.23 | $28.26 | $27.92 | $28.12 | $16.11 | 579,469 |
| 2017-01-06 | $28.25 | $28.38 | $28.21 | $28.26 | $16.19 | 229,226 |
| 2017-01-05 | $28.29 | $28.39 | $28.26 | $28.29 | $16.21 | 294,582 |
| 2017-01-04 | $27.96 | $28.39 | $27.96 | $28.29 | $16.21 | 449,289 |
| 2017-01-03 | $27.90 | $28.15 | $27.81 | $28.07 | $16.08 | 383,128 |
| 2016-12-30 | $27.95 | $27.95 | $27.66 | $27.70 | $15.87 | 334,573 |
| 2016-12-29 | $27.99 | $28.08 | $27.89 | $27.94 | $16.01 | 359,550 |
| 2016-12-28 | $27.90 | $27.96 | $27.77 | $27.84 | $15.95 | 261,095 |
| 2016-12-27 | $27.97 | $27.98 | $27.87 | $27.95 | $16.01 | 219,505 |
| 2016-12-23 | $27.66 | $27.87 | $27.60 | $27.86 | $15.96 | 343,392 |
| 2016-12-22 | $27.63 | $27.81 | $27.58 | $27.77 | $15.91 | 666,381 |
| 2016-12-21 | $29.21 | $29.22 | $29.00 | $29.04 | $15.81 | 422,554 |
| 2016-12-20 | $29.09 | $29.29 | $29.09 | $29.18 | $15.89 | 352,274 |
| 2016-12-19 | $28.97 | $29.17 | $28.88 | $29.12 | $15.85 | 351,996 |
| 2016-12-16 | $29.05 | $29.10 | $28.70 | $28.86 | $15.71 | 587,494 |
| 2016-12-15 | $28.35 | $28.59 | $28.34 | $28.53 | $15.53 | 161,496 |
| 2016-12-14 | $28.62 | $28.70 | $28.37 | $28.38 | $15.45 | 135,190 |
| 2016-12-13 | $28.45 | $28.65 | $28.41 | $28.59 | $15.56 | 106,619 |
| 2016-12-12 | $28.50 | $28.69 | $28.35 | $28.41 | $15.47 | 199,046 |
| 2016-12-09 | $28.88 | $28.88 | $28.49 | $28.51 | $15.52 | 171,575 |
| 2016-12-08 | $28.75 | $28.87 | $28.50 | $28.69 | $15.62 | 189,318 |
| 2016-12-07 | $29.05 | $29.05 | $28.91 | $28.97 | $15.65 | 199,096 |
| 2016-12-06 | $29.00 | $29.09 | $28.94 | $29.01 | $15.67 | 165,615 |
| 2016-12-05 | $28.71 | $28.96 | $28.71 | $28.95 | $15.64 | 194,840 |
| 2016-12-02 | $28.47 | $28.82 | $28.46 | $28.82 | $15.57 | 255,660 |
| 2016-12-01 | $28.66 | $28.66 | $28.39 | $28.45 | $15.37 | 178,056 |
| 2016-11-30 | $28.26 | $28.62 | $28.25 | $28.55 | $15.42 | 211,542 |
| 2016-11-29 | $28.34 | $28.37 | $28.21 | $28.35 | $15.32 | 222,050 |
| 2016-11-28 | $28.03 | $28.27 | $27.89 | $28.21 | $15.24 | 214,351 |
| 2016-11-25 | $27.97 | $28.10 | $27.97 | $28.02 | $15.14 | 60,304 |
| 2016-11-23 | $27.92 | $28.01 | $27.73 | $28.01 | $15.13 | 175,932 |
| 2016-11-22 | $27.88 | $28.01 | $27.78 | $28.01 | $15.13 | 157,035 |
| 2016-11-21 | $27.62 | $27.79 | $27.59 | $27.77 | $15.00 | 200,644 |
| 2016-11-18 | $27.68 | $27.80 | $27.39 | $27.45 | $14.83 | 177,344 |
| 2016-11-17 | $27.45 | $27.70 | $27.36 | $27.64 | $14.93 | 209,290 |
| 2016-11-16 | $27.12 | $27.53 | $27.02 | $27.50 | $14.86 | 311,592 |
| 2016-11-15 | $26.15 | $27.25 | $26.15 | $27.23 | $14.71 | 343,557 |
| 2016-11-14 | $26.31 | $26.78 | $26.06 | $26.18 | $14.14 | 779,027 |
| 2016-11-11 | $27.24 | $27.67 | $26.44 | $26.44 | $14.28 | 892,633 |
| 2016-11-10 | $27.86 | $27.98 | $27.33 | $27.45 | $14.83 | 395,430 |
| 2016-11-09 | $27.58 | $28.20 | $27.50 | $27.92 | $15.08 | 251,715 |
| 2016-11-08 | $28.31 | $28.38 | $28.20 | $28.25 | $15.14 | 116,965 |
| 2016-11-07 | $28.14 | $28.44 | $28.03 | $28.36 | $15.20 | 188,674 |
| 2016-11-04 | $27.88 | $28.12 | $27.75 | $27.93 | $14.97 | 269,429 |
| 2016-11-03 | $28.06 | $28.28 | $28.00 | $28.07 | $15.05 | 194,952 |
| 2016-11-02 | $28.63 | $28.72 | $27.83 | $28.04 | $15.03 | 352,096 |
| 2016-11-01 | $28.82 | $28.82 | $28.66 | $28.68 | $15.37 | 171,249 |
| 2016-10-31 | $28.87 | $28.89 | $28.75 | $28.81 | $15.44 | 218,785 |
| 2016-10-28 | $28.66 | $28.82 | $28.51 | $28.78 | $15.43 | 258,146 |
| 2016-10-27 | $28.81 | $28.81 | $28.66 | $28.66 | $15.36 | 134,399 |
| 2016-10-26 | $28.62 | $28.76 | $28.62 | $28.75 | $15.41 | 117,013 |
| 2016-10-25 | $28.70 | $28.75 | $28.63 | $28.68 | $15.37 | 198,766 |
| 2016-10-24 | $28.67 | $28.83 | $28.63 | $28.66 | $15.36 | 141,178 |
| 2016-10-21 | $28.59 | $28.70 | $28.50 | $28.67 | $15.37 | 126,189 |
| 2016-10-20 | $28.79 | $28.80 | $28.60 | $28.68 | $15.37 | 126,063 |
| 2016-10-19 | $28.60 | $28.77 | $28.60 | $28.70 | $15.38 | 119,078 |
| 2016-10-18 | $28.56 | $28.67 | $28.41 | $28.57 | $15.31 | 136,506 |
| 2016-10-17 | $28.48 | $28.58 | $28.35 | $28.38 | $15.21 | 151,696 |
| 2016-10-14 | $28.55 | $28.58 | $28.40 | $28.47 | $15.26 | 121,439 |
| 2016-10-13 | $28.46 | $28.64 | $28.42 | $28.42 | $15.23 | 143,208 |
| 2016-10-12 | $28.56 | $28.70 | $28.44 | $28.65 | $15.36 | 137,016 |
| 2016-10-11 | $28.73 | $28.74 | $28.50 | $28.60 | $15.33 | 233,307 |
| 2016-10-10 | $28.95 | $29.00 | $28.85 | $28.87 | $15.36 | 140,470 |
| 2016-10-07 | $28.77 | $28.94 | $28.68 | $28.88 | $15.36 | 106,840 |
| 2016-10-06 | $28.80 | $28.87 | $28.62 | $28.79 | $15.31 | 176,374 |
| 2016-10-05 | $28.75 | $28.83 | $28.66 | $28.73 | $15.28 | 129,358 |
| 2016-10-04 | $28.59 | $28.70 | $28.55 | $28.65 | $15.24 | 205,473 |
| 2016-10-03 | $28.56 | $28.79 | $28.48 | $28.79 | $15.31 | 184,705 |
| 2016-09-30 | $28.39 | $28.51 | $28.35 | $28.48 | $15.15 | 106,429 |
| 2016-09-29 | $28.47 | $28.54 | $28.30 | $28.34 | $15.08 | 156,668 |
| 2016-09-28 | $28.64 | $28.65 | $28.49 | $28.50 | $15.16 | 82,244 |
| 2016-09-27 | $28.37 | $28.69 | $28.35 | $28.63 | $15.23 | 149,872 |
| 2016-09-26 | $28.39 | $28.43 | $28.32 | $28.38 | $15.10 | 88,822 |
| 2016-09-23 | $28.40 | $28.48 | $28.37 | $28.41 | $15.11 | 133,572 |
| 2016-09-22 | $28.55 | $28.60 | $28.42 | $28.47 | $15.14 | 184,824 |
| 2016-09-21 | $28.27 | $28.50 | $28.27 | $28.48 | $15.15 | 158,908 |
| 2016-09-20 | $28.27 | $28.47 | $28.27 | $28.34 | $15.08 | 149,745 |
| 2016-09-19 | $28.27 | $28.50 | $28.25 | $28.28 | $15.04 | 195,828 |
| 2016-09-16 | $27.97 | $28.20 | $27.91 | $28.19 | $15.00 | 72,168 |
| 2016-09-15 | $27.80 | $28.13 | $27.77 | $28.12 | $14.96 | 165,581 |
| 2016-09-14 | $27.58 | $27.97 | $27.58 | $27.75 | $14.76 | 184,376 |
| 2016-09-13 | $28.10 | $28.23 | $27.56 | $27.58 | $14.67 | 354,790 |
| 2016-09-12 | $27.94 | $28.11 | $27.77 | $28.02 | $14.90 | 283,337 |
| 2016-09-09 | $28.91 | $28.91 | $27.94 | $28.04 | $14.92 | 557,654 |
| 2016-09-08 | $28.83 | $28.95 | $28.76 | $28.92 | $15.38 | 151,444 |
| 2016-09-07 | $29.04 | $29.10 | $28.96 | $29.05 | $15.34 | 135,266 |
| 2016-09-06 | $28.78 | $29.06 | $28.75 | $28.90 | $15.26 | 248,292 |
| 2016-09-02 | $28.71 | $28.89 | $28.65 | $28.87 | $15.24 | 241,357 |
| 2016-09-01 | $28.69 | $28.77 | $28.50 | $28.57 | $15.08 | 154,472 |
| 2016-08-31 | $28.74 | $28.74 | $28.56 | $28.64 | $15.12 | 122,198 |
| 2016-08-30 | $28.60 | $28.74 | $28.58 | $28.69 | $15.15 | 126,003 |
| 2016-08-29 | $28.64 | $28.75 | $28.57 | $28.60 | $15.10 | 192,946 |
| 2016-08-26 | $28.70 | $28.70 | $28.50 | $28.58 | $15.09 | 175,382 |
| 2016-08-25 | $28.50 | $28.69 | $28.42 | $28.69 | $15.15 | 101,682 |
| 2016-08-24 | $28.71 | $28.71 | $28.53 | $28.55 | $15.07 | 169,921 |
| 2016-08-23 | $28.73 | $28.75 | $28.60 | $28.72 | $15.16 | 115,256 |
| 2016-08-22 | $28.55 | $28.70 | $28.50 | $28.60 | $15.10 | 113,602 |
| 2016-08-19 | $28.62 | $28.66 | $28.52 | $28.60 | $15.10 | 114,310 |
| 2016-08-18 | $28.65 | $28.78 | $28.57 | $28.62 | $15.11 | 170,095 |
| 2016-08-17 | $28.69 | $28.70 | $28.50 | $28.70 | $15.15 | 127,442 |
| 2016-08-16 | $28.72 | $28.74 | $28.38 | $28.71 | $15.16 | 281,020 |
| 2016-08-15 | $28.80 | $28.80 | $28.70 | $28.72 | $15.16 | 164,648 |
| 2016-08-12 | $28.86 | $28.86 | $28.75 | $28.84 | $15.22 | 136,207 |
| 2016-08-11 | $28.66 | $28.78 | $28.61 | $28.74 | $15.17 | 102,720 |
| 2016-08-10 | $28.55 | $28.72 | $28.50 | $28.63 | $15.11 | 171,733 |
| 2016-08-09 | $28.70 | $28.72 | $28.47 | $28.57 | $15.08 | 300,102 |
| 2016-08-08 | $29.00 | $29.00 | $28.76 | $28.85 | $15.11 | 331,684 |
| 2016-08-05 | $28.99 | $29.16 | $28.90 | $28.95 | $15.17 | 224,961 |
| 2016-08-04 | $28.73 | $28.88 | $28.70 | $28.86 | $15.12 | 169,630 |
| 2016-08-03 | $28.73 | $28.73 | $28.60 | $28.67 | $15.02 | 160,343 |
| 2016-08-02 | $28.80 | $28.85 | $28.63 | $28.74 | $15.06 | 206,177 |
| 2016-08-01 | $29.04 | $29.04 | $28.75 | $28.84 | $15.11 | 222,209 |
| 2016-07-29 | $28.77 | $28.99 | $28.65 | $28.98 | $15.18 | 274,112 |
| 2016-07-28 | $28.77 | $28.77 | $28.51 | $28.67 | $15.02 | 144,616 |
| 2016-07-27 | $28.80 | $28.87 | $28.47 | $28.63 | $15.00 | 223,611 |
| 2016-07-26 | $28.45 | $28.73 | $28.30 | $28.72 | $15.05 | 263,534 |
| 2016-07-25 | $28.17 | $28.44 | $28.17 | $28.39 | $14.87 | 274,033 |
| 2016-07-22 | $28.00 | $28.23 | $28.00 | $28.23 | $14.79 | 267,642 |
| 2016-07-21 | $27.96 | $28.01 | $27.85 | $27.94 | $14.64 | 215,256 |
| 2016-07-20 | $27.92 | $28.00 | $27.76 | $27.86 | $14.59 | 269,201 |
| 2016-07-19 | $27.78 | $27.91 | $27.73 | $27.86 | $14.59 | 153,881 |
| 2016-07-18 | $27.49 | $27.83 | $27.48 | $27.71 | $14.52 | 213,990 |
| 2016-07-15 | $27.32 | $27.50 | $27.32 | $27.49 | $14.40 | 114,067 |
| 2016-07-14 | $27.45 | $27.77 | $27.14 | $27.32 | $14.31 | 315,690 |
| 2016-07-13 | $27.80 | $27.83 | $27.31 | $27.43 | $14.37 | 264,778 |
| 2016-07-12 | $27.96 | $28.00 | $27.61 | $27.67 | $14.50 | 310,382 |
| 2016-07-11 | $28.12 | $28.24 | $27.90 | $27.94 | $14.64 | 200,382 |
| 2016-07-08 | $27.96 | $28.00 | $27.82 | $27.93 | $14.63 | 183,901 |
| 2016-07-07 | $27.88 | $27.94 | $27.70 | $27.87 | $14.60 | 182,088 |
| 2016-07-06 | $27.99 | $28.10 | $27.90 | $28.10 | $14.61 | 156,712 |
| 2016-07-05 | $27.61 | $28.08 | $27.54 | $28.01 | $14.56 | 234,086 |
| 2016-07-01 | $27.63 | $27.86 | $27.54 | $27.86 | $14.48 | 237,497 |
| 2016-06-30 | $27.59 | $27.59 | $27.34 | $27.57 | $14.33 | 202,731 |
| 2016-06-29 | $27.38 | $27.58 | $27.25 | $27.58 | $14.33 | 267,484 |
| 2016-06-28 | $27.29 | $27.45 | $27.22 | $27.32 | $14.20 | 226,620 |
| 2016-06-27 | $27.12 | $27.25 | $26.97 | $27.07 | $14.07 | 267,555 |
| 2016-06-24 | $26.48 | $27.28 | $26.45 | $27.17 | $14.12 | 282,805 |
| 2016-06-23 | $27.20 | $27.41 | $27.07 | $27.26 | $14.17 | 153,722 |
| 2016-06-22 | $27.10 | $27.19 | $26.97 | $27.10 | $14.09 | 148,201 |
| 2016-06-21 | $26.94 | $27.11 | $26.83 | $27.10 | $14.09 | 204,504 |
| 2016-06-20 | $27.15 | $27.21 | $26.81 | $26.89 | $13.98 | 236,673 |
| 2016-06-17 | $26.80 | $27.01 | $26.80 | $27.01 | $14.04 | 107,925 |
| 2016-06-16 | $27.04 | $27.04 | $26.75 | $26.85 | $13.96 | 167,224 |
| 2016-06-15 | $26.80 | $27.10 | $26.70 | $27.04 | $14.05 | 176,768 |
| 2016-06-14 | $26.40 | $26.80 | $26.40 | $26.72 | $13.89 | 234,950 |
| 2016-06-13 | $27.00 | $27.15 | $26.41 | $26.53 | $13.79 | 613,052 |
| 2016-06-10 | $27.23 | $27.36 | $26.82 | $26.99 | $14.03 | 290,481 |
| 2016-06-09 | $27.34 | $27.42 | $27.16 | $27.26 | $14.17 | 213,015 |
| 2016-06-08 | $27.39 | $27.59 | $27.33 | $27.53 | $14.19 | 276,269 |
| 2016-06-07 | $27.44 | $27.52 | $27.25 | $27.39 | $14.12 | 335,864 |
| 2016-06-06 | $27.40 | $27.55 | $27.36 | $27.44 | $14.15 | 342,465 |
| 2016-06-03 | $27.06 | $27.38 | $27.06 | $27.35 | $14.10 | 204,190 |
| 2016-06-02 | $27.10 | $27.29 | $27.01 | $27.01 | $13.93 | 439,156 |
| 2016-06-01 | $27.26 | $27.28 | $26.98 | $27.08 | $13.96 | 258,796 |
| 2016-05-31 | $26.92 | $27.18 | $26.92 | $27.18 | $14.01 | 287,950 |
| 2016-05-27 | $26.88 | $27.06 | $26.85 | $26.91 | $13.87 | 177,827 |
| 2016-05-26 | $26.87 | $26.96 | $26.55 | $26.87 | $13.85 | 210,805 |
| 2016-05-25 | $26.67 | $26.80 | $26.37 | $26.68 | $13.76 | 360,941 |
| 2016-05-24 | $26.91 | $27.12 | $26.53 | $26.55 | $13.69 | 553,039 |
| 2016-05-23 | $27.09 | $27.33 | $26.87 | $26.87 | $13.85 | 196,403 |
| 2016-05-20 | $26.84 | $27.31 | $26.81 | $27.04 | $13.94 | 285,968 |
| 2016-05-19 | $27.35 | $27.37 | $26.27 | $26.76 | $13.80 | 783,976 |
| 2016-05-18 | $27.52 | $27.64 | $27.36 | $27.47 | $14.16 | 168,851 |
| 2016-05-17 | $27.45 | $27.58 | $27.45 | $27.48 | $14.17 | 113,045 |
| 2016-05-16 | $27.36 | $27.69 | $27.33 | $27.53 | $14.19 | 364,703 |
| 2016-05-13 | $27.55 | $27.59 | $27.40 | $27.41 | $14.13 | 169,219 |
| 2016-05-12 | $27.67 | $27.68 | $27.52 | $27.61 | $14.24 | 212,483 |
| 2016-05-11 | $27.63 | $27.70 | $27.52 | $27.57 | $14.21 | 131,688 |
| 2016-05-10 | $27.65 | $27.71 | $27.52 | $27.60 | $14.23 | 189,968 |
| 2016-05-09 | $27.69 | $27.79 | $27.65 | $27.74 | $14.19 | 205,080 |
| 2016-05-06 | $27.60 | $27.75 | $27.58 | $27.69 | $14.16 | 237,812 |
| 2016-05-05 | $27.49 | $27.63 | $27.45 | $27.55 | $14.09 | 192,214 |
| 2016-05-04 | $27.40 | $27.51 | $27.35 | $27.42 | $14.03 | 142,468 |
| 2016-05-03 | $27.51 | $27.54 | $27.25 | $27.45 | $14.04 | 195,054 |
| 2016-05-02 | $27.50 | $27.65 | $27.35 | $27.40 | $14.02 | 275,254 |
| 2016-04-29 | $27.45 | $27.60 | $27.32 | $27.53 | $14.08 | 191,967 |
| 2016-04-28 | $27.54 | $27.58 | $27.33 | $27.38 | $14.00 | 238,406 |
| 2016-04-27 | $27.30 | $27.50 | $27.25 | $27.47 | $14.05 | 262,898 |
| 2016-04-26 | $27.06 | $27.45 | $27.00 | $27.36 | $13.99 | 293,230 |
| 2016-04-25 | $26.88 | $27.03 | $26.82 | $27.00 | $13.81 | 172,749 |
| 2016-04-22 | $26.74 | $26.88 | $26.72 | $26.86 | $13.74 | 179,779 |
| 2016-04-21 | $26.60 | $26.73 | $26.55 | $26.69 | $13.65 | 218,502 |
| 2016-04-20 | $26.49 | $26.75 | $26.45 | $26.68 | $13.65 | 228,395 |
| 2016-04-19 | $26.47 | $26.47 | $26.36 | $26.44 | $13.52 | 124,240 |
| 2016-04-18 | $26.22 | $26.42 | $26.22 | $26.36 | $13.48 | 145,238 |
| 2016-04-15 | $26.40 | $26.46 | $26.23 | $26.32 | $13.46 | 226,822 |
| 2016-04-14 | $26.50 | $26.50 | $26.35 | $26.41 | $13.51 | 126,874 |
| 2016-04-13 | $26.20 | $26.50 | $26.20 | $26.46 | $13.53 | 172,229 |
| 2016-04-12 | $26.25 | $26.43 | $26.25 | $26.27 | $13.44 | 133,670 |
| 2016-04-11 | $26.44 | $26.45 | $26.25 | $26.25 | $13.43 | 153,003 |
| 2016-04-08 | $26.28 | $26.37 | $26.25 | $26.31 | $13.46 | 100,127 |
| 2016-04-07 | $26.05 | $26.25 | $26.04 | $26.24 | $13.42 | 150,987 |
| 2016-04-06 | $26.15 | $26.28 | $26.10 | $26.26 | $13.32 | 139,823 |
| 2016-04-05 | $25.99 | $26.05 | $25.95 | $25.99 | $13.18 | 102,142 |
| 2016-04-04 | $26.18 | $26.24 | $26.04 | $26.09 | $13.23 | 222,781 |
| 2016-04-01 | $25.98 | $26.20 | $25.92 | $26.20 | $13.29 | 190,730 |
| 2016-03-31 | $26.20 | $26.38 | $25.90 | $26.05 | $13.21 | 288,711 |
| 2016-03-30 | $26.02 | $26.24 | $25.95 | $26.23 | $13.30 | 259,142 |
| 2016-03-29 | $25.96 | $26.10 | $25.86 | $25.99 | $13.18 | 313,217 |
| 2016-03-28 | $26.02 | $26.09 | $25.95 | $25.96 | $13.17 | 126,518 |
| 2016-03-24 | $26.11 | $26.14 | $25.91 | $26.07 | $13.22 | 127,045 |
| 2016-03-23 | $26.13 | $26.22 | $25.89 | $26.15 | $13.26 | 168,272 |
| 2016-03-22 | $26.18 | $26.33 | $26.13 | $26.18 | $13.28 | 107,923 |
| 2016-03-21 | $26.08 | $26.32 | $26.04 | $26.32 | $13.35 | 261,781 |
| 2016-03-18 | $25.94 | $26.15 | $25.85 | $26.04 | $13.21 | 209,233 |
| 2016-03-17 | $25.66 | $25.97 | $25.64 | $25.93 | $13.15 | 193,038 |
| 2016-03-16 | $25.68 | $25.86 | $25.60 | $25.67 | $13.02 | 160,596 |
| 2016-03-15 | $25.93 | $25.93 | $25.65 | $25.71 | $13.04 | 120,306 |
| 2016-03-14 | $26.00 | $26.00 | $25.75 | $25.93 | $13.15 | 104,201 |
| 2016-03-11 | $26.01 | $26.12 | $25.93 | $25.96 | $13.17 | 180,696 |
| 2016-03-10 | $25.93 | $26.07 | $25.87 | $25.95 | $13.16 | 133,192 |
| 2016-03-09 | $25.90 | $25.98 | $25.76 | $25.98 | $13.18 | 146,182 |
| 2016-03-08 | $26.07 | $26.07 | $25.95 | $25.99 | $13.07 | 146,589 |
| 2016-03-07 | $26.05 | $26.10 | $25.96 | $26.07 | $13.11 | 154,672 |
| 2016-03-04 | $25.88 | $26.10 | $25.80 | $26.10 | $13.13 | 200,229 |
| 2016-03-03 | $25.75 | $25.87 | $25.63 | $25.79 | $12.97 | 166,905 |
| 2016-03-02 | $25.53 | $25.74 | $25.37 | $25.74 | $12.95 | 237,485 |
| 2016-03-01 | $25.41 | $25.50 | $25.28 | $25.46 | $12.81 | 207,482 |
| 2016-02-29 | $25.37 | $25.43 | $25.22 | $25.27 | $12.71 | 165,234 |
| 2016-02-26 | $25.37 | $25.41 | $25.16 | $25.36 | $12.76 | 153,684 |
| 2016-02-25 | $25.18 | $25.32 | $25.05 | $25.30 | $12.73 | 132,510 |
| 2016-02-24 | $25.09 | $25.18 | $24.91 | $25.06 | $12.60 | 179,837 |
| 2016-02-23 | $24.95 | $25.13 | $24.93 | $25.06 | $12.60 | 133,792 |
| 2016-02-22 | $25.08 | $25.25 | $24.93 | $25.10 | $12.62 | 168,086 |
| 2016-02-19 | $24.77 | $25.10 | $24.60 | $24.90 | $12.52 | 253,279 |
| 2016-02-18 | $25.10 | $25.10 | $24.92 | $24.93 | $12.54 | 210,000 |
| 2016-02-17 | $25.12 | $25.22 | $25.05 | $25.05 | $12.60 | 279,695 |
| 2016-02-16 | $25.15 | $25.23 | $24.98 | $25.07 | $12.61 | 165,496 |
| 2016-02-12 | $25.21 | $25.24 | $24.88 | $25.08 | $12.61 | 225,172 |
| 2016-02-11 | $25.14 | $25.26 | $24.75 | $25.02 | $12.58 | 344,720 |
| 2016-02-10 | $25.39 | $25.58 | $25.28 | $25.31 | $12.73 | 173,895 |
| 2016-02-09 | $25.52 | $25.67 | $25.31 | $25.37 | $12.76 | 267,606 |
| 2016-02-08 | $26.06 | $26.09 | $25.75 | $25.84 | $12.88 | 174,118 |
| 2016-02-05 | $26.30 | $26.33 | $26.10 | $26.22 | $13.07 | 151,654 |
| 2016-02-04 | $26.34 | $26.37 | $26.22 | $26.28 | $13.10 | 115,969 |
| 2016-02-03 | $26.68 | $26.68 | $26.25 | $26.31 | $13.12 | 221,642 |
| 2016-02-02 | $26.52 | $26.66 | $26.50 | $26.54 | $13.23 | 167,571 |
| 2016-02-01 | $26.69 | $26.77 | $26.53 | $26.57 | $13.25 | 371,042 |
| 2016-01-29 | $26.45 | $26.71 | $26.40 | $26.48 | $13.20 | 158,378 |
| 2016-01-28 | $26.45 | $26.48 | $26.30 | $26.33 | $13.13 | 128,165 |
| 2016-01-27 | $26.12 | $26.35 | $26.03 | $26.30 | $13.11 | 155,344 |
| 2016-01-26 | $26.20 | $26.40 | $26.06 | $26.27 | $13.10 | 142,938 |
| 2016-01-25 | $26.66 | $26.87 | $26.01 | $26.21 | $13.07 | 271,920 |
| 2016-01-22 | $26.22 | $26.53 | $26.17 | $26.44 | $13.18 | 253,993 |
| 2016-01-21 | $25.55 | $26.06 | $25.40 | $25.94 | $12.93 | 205,301 |
| 2016-01-20 | $25.66 | $25.84 | $25.29 | $25.44 | $12.69 | 561,936 |
| 2016-01-19 | $25.57 | $26.14 | $25.57 | $25.97 | $12.95 | 281,329 |
| 2016-01-15 | $26.02 | $26.23 | $25.25 | $25.52 | $12.73 | 582,871 |
| 2016-01-14 | $26.44 | $26.67 | $26.08 | $26.36 | $13.14 | 341,901 |
| 2016-01-13 | $27.45 | $27.54 | $26.38 | $26.42 | $13.17 | 430,000 |
| 2016-01-12 | $27.58 | $27.70 | $27.25 | $27.53 | $13.73 | 189,563 |
| 2016-01-11 | $27.75 | $27.78 | $27.46 | $27.64 | $13.67 | 284,568 |
| 2016-01-08 | $27.78 | $27.79 | $27.58 | $27.69 | $13.70 | 200,539 |
| 2016-01-07 | $27.50 | $27.74 | $27.50 | $27.59 | $13.65 | 267,734 |
| 2016-01-06 | $27.49 | $27.66 | $27.41 | $27.62 | $13.66 | 162,413 |
| 2016-01-05 | $27.51 | $27.68 | $27.42 | $27.58 | $13.64 | 291,471 |
| 2016-01-04 | $27.20 | $27.74 | $27.20 | $27.74 | $13.72 | 270,141 |
| 2015-12-31 | $27.60 | $27.70 | $27.30 | $27.36 | $13.53 | 308,315 |
| 2015-12-30 | $27.57 | $27.76 | $27.50 | $27.69 | $13.70 | 236,170 |
| 2015-12-29 | $27.71 | $27.95 | $27.46 | $27.66 | $13.68 | 515,388 |
| 2015-12-28 | $27.45 | $27.49 | $27.26 | $27.28 | $13.49 | 210,906 |
| 2015-12-24 | $27.57 | $27.57 | $27.45 | $27.49 | $13.60 | 179,813 |
| 2015-12-23 | $27.69 | $27.69 | $27.52 | $27.54 | $13.62 | 244,144 |
| 2015-12-22 | $27.55 | $27.67 | $27.46 | $27.62 | $13.66 | 244,722 |
| 2015-12-21 | $27.25 | $27.58 | $27.25 | $27.55 | $13.63 | 295,670 |
| 2015-12-18 | $27.51 | $27.58 | $27.25 | $27.25 | $13.48 | 212,148 |
| 2015-12-17 | $27.54 | $27.64 | $27.14 | $27.58 | $13.64 | 836,039 |
| 2015-12-16 | $29.49 | $29.78 | $29.41 | $29.78 | $13.46 | 582,202 |
| 2015-12-15 | $29.27 | $29.60 | $29.07 | $29.37 | $13.27 | 448,674 |
| 2015-12-14 | $29.53 | $29.53 | $28.32 | $28.96 | $13.09 | 718,006 |
| 2015-12-11 | $28.75 | $28.94 | $28.47 | $28.68 | $12.96 | 269,282 |
| 2015-12-10 | $28.60 | $28.90 | $28.59 | $28.83 | $13.03 | 95,215 |
| 2015-12-09 | $28.82 | $29.00 | $28.65 | $28.67 | $12.96 | 265,019 |
| 2015-12-08 | $29.18 | $29.23 | $28.99 | $29.04 | $13.02 | 155,541 |
| 2015-12-07 | $29.53 | $29.63 | $29.26 | $29.29 | $13.14 | 124,216 |
| 2015-12-04 | $29.53 | $29.63 | $29.50 | $29.61 | $13.28 | 157,648 |
| 2015-12-03 | $29.70 | $29.70 | $29.42 | $29.53 | $13.24 | 79,894 |
| 2015-12-02 | $29.60 | $29.67 | $29.54 | $29.67 | $13.31 | 180,946 |
| 2015-12-01 | $29.58 | $29.70 | $29.54 | $29.60 | $13.27 | 108,894 |
| 2015-11-30 | $29.44 | $29.50 | $29.32 | $29.48 | $13.22 | 141,511 |
| 2015-11-27 | $29.39 | $29.51 | $29.34 | $29.38 | $13.18 | 35,621 |
| 2015-11-25 | $29.59 | $29.60 | $29.30 | $29.44 | $13.20 | 95,797 |
| 2015-11-24 | $29.55 | $29.59 | $29.48 | $29.52 | $13.24 | 79,199 |
| 2015-11-23 | $29.23 | $29.51 | $29.23 | $29.50 | $13.23 | 123,696 |
| 2015-11-20 | $29.35 | $29.41 | $29.14 | $29.16 | $13.08 | 87,216 |
| 2015-11-19 | $29.38 | $29.41 | $29.12 | $29.21 | $13.10 | 90,326 |
| 2015-11-18 | $29.16 | $29.51 | $29.16 | $29.37 | $13.17 | 121,790 |
| 2015-11-17 | $29.13 | $29.25 | $29.05 | $29.21 | $13.10 | 84,758 |
| 2015-11-16 | $28.94 | $29.10 | $28.90 | $29.01 | $13.01 | 81,620 |
| 2015-11-13 | $28.91 | $29.02 | $28.72 | $28.82 | $12.92 | 165,043 |
| 2015-11-12 | $29.15 | $29.24 | $29.00 | $29.05 | $13.03 | 142,687 |
| 2015-11-11 | $29.31 | $29.36 | $29.11 | $29.15 | $13.07 | 74,201 |
| 2015-11-10 | $29.08 | $29.39 | $29.08 | $29.36 | $13.17 | 108,653 |
| 2015-11-09 | $29.40 | $29.41 | $28.92 | $29.06 | $13.03 | 165,835 |
| 2015-11-06 | $29.68 | $29.75 | $29.58 | $29.64 | $13.19 | 130,833 |
| 2015-11-05 | $29.75 | $29.75 | $29.65 | $29.73 | $13.23 | 188,344 |
| 2015-11-04 | $29.84 | $29.87 | $29.76 | $29.83 | $13.28 | 77,188 |
| 2015-11-03 | $29.74 | $29.87 | $29.74 | $29.80 | $13.26 | 191,669 |
| 2015-11-02 | $29.71 | $29.75 | $29.62 | $29.74 | $13.24 | 142,600 |
| 2015-10-30 | $29.64 | $29.65 | $29.50 | $29.58 | $13.17 | 112,876 |
| 2015-10-29 | $29.66 | $29.66 | $29.44 | $29.55 | $13.15 | 77,586 |
| 2015-10-28 | $29.76 | $29.76 | $29.50 | $29.62 | $13.18 | 163,565 |
| 2015-10-27 | $29.66 | $29.70 | $29.58 | $29.67 | $13.21 | 163,344 |
| 2015-10-26 | $29.58 | $29.69 | $29.50 | $29.65 | $13.20 | 199,130 |
| 2015-10-23 | $29.50 | $29.59 | $29.35 | $29.53 | $13.14 | 154,205 |
| 2015-10-22 | $29.50 | $29.60 | $29.45 | $29.46 | $13.11 | 211,600 |
| 2015-10-21 | $29.40 | $29.49 | $29.29 | $29.45 | $13.11 | 102,615 |
| 2015-10-20 | $29.46 | $29.49 | $29.30 | $29.37 | $13.07 | 95,381 |
| 2015-10-19 | $29.50 | $29.51 | $29.33 | $29.39 | $13.08 | 120,478 |
| 2015-10-16 | $29.07 | $29.50 | $29.05 | $29.47 | $13.12 | 98,599 |
| 2015-10-15 | $28.95 | $29.14 | $28.95 | $29.13 | $12.97 | 77,871 |
| 2015-10-14 | $29.10 | $29.16 | $28.93 | $28.97 | $12.89 | 77,208 |
| 2015-10-13 | $29.23 | $29.25 | $29.10 | $29.15 | $12.97 | 78,413 |
| 2015-10-12 | $29.20 | $29.28 | $29.08 | $29.21 | $13.00 | 86,534 |
| 2015-10-09 | $29.06 | $29.19 | $29.00 | $29.16 | $12.98 | 79,966 |
| 2015-10-08 | $29.07 | $29.13 | $28.90 | $29.00 | $12.91 | 121,753 |
| 2015-10-07 | $29.09 | $29.15 | $28.98 | $29.11 | $12.96 | 123,471 |
| 2015-10-06 | $29.35 | $29.35 | $29.10 | $29.19 | $12.89 | 184,068 |
| 2015-10-05 | $29.24 | $29.42 | $29.14 | $29.28 | $12.93 | 216,585 |
| 2015-10-02 | $28.70 | $29.16 | $28.65 | $29.09 | $12.85 | 152,755 |
| 2015-10-01 | $28.94 | $28.98 | $28.66 | $28.83 | $12.74 | 129,999 |
| 2015-09-30 | $28.78 | $28.86 | $28.60 | $28.80 | $12.72 | 159,463 |
| 2015-09-29 | $28.78 | $28.95 | $28.52 | $28.59 | $12.63 | 171,014 |
| 2015-09-28 | $28.67 | $28.84 | $28.44 | $28.78 | $12.71 | 225,141 |
| 2015-09-25 | $28.99 | $29.00 | $28.61 | $28.61 | $12.64 | 233,379 |
| 2015-09-24 | $28.64 | $28.83 | $28.62 | $28.77 | $12.71 | 77,065 |
| 2015-09-23 | $29.03 | $29.09 | $28.67 | $28.73 | $12.69 | 98,718 |
| 2015-09-22 | $28.67 | $29.02 | $28.60 | $28.99 | $12.81 | 161,068 |
| 2015-09-21 | $29.05 | $29.05 | $28.74 | $28.81 | $12.73 | 167,366 |
| 2015-09-18 | $28.58 | $29.19 | $28.51 | $29.12 | $12.86 | 348,009 |
| 2015-09-17 | $28.14 | $28.76 | $28.01 | $28.74 | $12.70 | 261,057 |
| 2015-09-16 | $27.98 | $28.18 | $27.91 | $28.12 | $12.42 | 132,965 |
| 2015-09-15 | $27.99 | $27.99 | $27.87 | $27.89 | $12.32 | 136,056 |
| 2015-09-14 | $27.78 | $28.05 | $27.70 | $27.94 | $12.34 | 134,296 |
| 2015-09-11 | $28.14 | $28.22 | $27.69 | $27.79 | $12.28 | 252,431 |
| 2015-09-10 | $28.07 | $28.24 | $27.98 | $28.17 | $12.44 | 225,334 |
| 2015-09-09 | $28.15 | $28.21 | $27.97 | $28.00 | $12.37 | 131,381 |
| 2015-09-08 | $28.18 | $28.45 | $28.16 | $28.23 | $12.37 | 287,657 |