Pebblebrook Hotel Trust (PEB) Exchange: NYSE
Data as of April 26, 2024
$15.60 ($0.15) 0.97%
Pebblebrook Hotel Trust - Daily Information
Click for more stock information on Pebblebrook Hotel Trust.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.71 |
| Previous Close | $15.60 |
| High | $16.06 |
| Low | $15.12 |
| Adjusted Open | $15.71 |
| Previous Adjusted Close | $15.60 |
| Adjusted High | $16.06 |
| Adjusted Low | $15.12 |
About Pebblebrook Hotel Trust (PEB)
Pebblebrook Hotel Trust is a publicly traded real estate investment trust (“REIT”) and the largest owner of urban and resort lifestyle hotels and resorts in the United States. The Company owns 53 hotels and resorts, totaling approximately 13,200 guest rooms across 15 urban and resort markets.
Invest in Pebblebrook Hotel Trust (PEB)
Historical Stock Data for Pebblebrook Hotel Trust (PEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $15.71 | $16.06 | $15.12 | $15.60 | $15.60 | 3,105,804 |
| 2024-04-23 | $15.08 | $15.76 | $15.05 | $15.45 | $15.45 | 2,753,335 |
| 2024-04-22 | $14.65 | $15.12 | $14.52 | $15.08 | $15.08 | 2,018,671 |
| 2024-04-19 | $14.36 | $14.65 | $14.33 | $14.63 | $14.63 | 1,506,422 |
| 2024-04-18 | $14.37 | $14.56 | $14.25 | $14.35 | $14.35 | 1,179,852 |
| 2024-04-17 | $14.76 | $14.86 | $14.30 | $14.34 | $14.34 | 1,190,562 |
| 2024-04-16 | $14.91 | $15.11 | $14.63 | $14.72 | $14.72 | 1,617,224 |
| 2024-04-15 | $15.43 | $15.48 | $14.93 | $14.99 | $14.99 | 748,452 |
| 2024-04-12 | $15.61 | $15.72 | $15.20 | $15.30 | $15.30 | 1,082,717 |
| 2024-04-11 | $15.46 | $15.78 | $15.33 | $15.68 | $15.68 | 994,751 |
| 2024-04-10 | $15.57 | $15.88 | $15.38 | $15.44 | $15.44 | 1,145,739 |
| 2024-04-09 | $15.79 | $16.01 | $15.49 | $16.00 | $16.00 | 1,112,864 |
| 2024-04-08 | $15.48 | $15.92 | $15.48 | $15.77 | $15.77 | 1,630,036 |
| 2024-04-05 | $15.20 | $15.53 | $15.13 | $15.42 | $15.42 | 1,061,386 |
| 2024-04-04 | $15.55 | $15.58 | $15.10 | $15.20 | $15.20 | 1,121,849 |
| 2024-04-03 | $15.09 | $15.33 | $15.05 | $15.30 | $15.30 | 1,746,008 |
| 2024-04-02 | $15.12 | $15.38 | $14.98 | $15.17 | $15.17 | 1,288,648 |
| 2024-04-01 | $15.48 | $15.50 | $15.24 | $15.38 | $15.38 | 1,596,689 |
| 2024-03-28 | $15.07 | $15.67 | $15.07 | $15.41 | $15.41 | 1,297,309 |
| 2024-03-27 | $15.57 | $15.81 | $15.49 | $15.58 | $15.58 | 1,308,508 |
| 2024-03-26 | $15.51 | $15.67 | $15.32 | $15.35 | $15.35 | 1,156,467 |
| 2024-03-25 | $15.98 | $16.09 | $15.43 | $15.44 | $15.44 | 1,280,934 |
| 2024-03-22 | $16.07 | $16.19 | $15.74 | $15.93 | $15.93 | 2,123,624 |
| 2024-03-21 | $15.59 | $16.07 | $15.58 | $16.04 | $16.04 | 2,112,869 |
| 2024-03-20 | $15.55 | $15.74 | $15.36 | $15.54 | $15.54 | 1,644,752 |
| 2024-03-19 | $15.55 | $15.81 | $15.51 | $15.66 | $15.66 | 882,068 |
| 2024-03-18 | $15.50 | $15.83 | $15.45 | $15.64 | $15.64 | 897,974 |
| 2024-03-15 | $15.56 | $15.81 | $15.34 | $15.50 | $15.50 | 2,416,753 |
| 2024-03-14 | $15.81 | $15.87 | $15.49 | $15.67 | $15.67 | 883,888 |
| 2024-03-13 | $15.99 | $16.10 | $15.84 | $15.86 | $15.86 | 930,765 |
| 2024-03-12 | $16.08 | $16.25 | $15.91 | $16.09 | $16.09 | 1,072,345 |
| 2024-03-11 | $16.14 | $16.27 | $15.94 | $16.16 | $16.16 | 1,081,461 |
| 2024-03-08 | $16.35 | $16.44 | $16.09 | $16.20 | $16.20 | 850,376 |
| 2024-03-07 | $16.35 | $16.61 | $16.09 | $16.14 | $16.14 | 1,034,980 |
| 2024-03-06 | $16.26 | $16.58 | $16.15 | $16.22 | $16.22 | 1,447,678 |
| 2024-03-05 | $16.29 | $16.55 | $16.02 | $16.04 | $16.04 | 1,381,409 |
| 2024-03-04 | $16.30 | $16.50 | $16.24 | $16.46 | $16.46 | 1,026,523 |
| 2024-03-01 | $15.90 | $16.34 | $15.76 | $16.33 | $16.33 | 2,227,927 |
| 2024-02-29 | $15.99 | $16.08 | $15.69 | $15.84 | $15.84 | 2,412,060 |
| 2024-02-28 | $15.37 | $16.01 | $15.34 | $15.75 | $15.75 | 976,649 |
| 2024-02-27 | $15.76 | $15.86 | $15.44 | $15.60 | $15.60 | 1,518,586 |
| 2024-02-26 | $15.99 | $16.09 | $15.55 | $15.63 | $15.63 | 2,894,491 |
| 2024-02-23 | $16.27 | $16.55 | $16.05 | $16.06 | $16.06 | 2,443,812 |
| 2024-02-22 | $15.95 | $16.43 | $15.67 | $16.20 | $16.20 | 3,555,528 |
| 2024-02-21 | $16.33 | $16.65 | $16.20 | $16.62 | $16.62 | 2,722,820 |
| 2024-02-20 | $15.78 | $16.39 | $15.72 | $16.31 | $16.31 | 1,751,195 |
| 2024-02-16 | $15.83 | $16.12 | $15.71 | $16.08 | $16.08 | 1,317,669 |
| 2024-02-15 | $15.77 | $16.13 | $15.75 | $16.13 | $16.13 | 1,558,671 |
| 2024-02-14 | $15.58 | $15.71 | $15.29 | $15.55 | $15.55 | 2,259,472 |
| 2024-02-13 | $15.34 | $15.52 | $15.14 | $15.37 | $15.37 | 1,716,983 |
| 2024-02-12 | $15.80 | $16.14 | $15.80 | $16.07 | $16.07 | 1,286,276 |
| 2024-02-09 | $15.61 | $15.81 | $15.42 | $15.74 | $15.74 | 1,316,265 |
| 2024-02-08 | $15.04 | $15.60 | $15.04 | $15.59 | $15.59 | 1,236,430 |
| 2024-02-07 | $15.14 | $15.23 | $14.87 | $15.12 | $15.12 | 961,245 |
| 2024-02-06 | $15.03 | $15.27 | $14.94 | $15.12 | $15.12 | 740,174 |
| 2024-02-05 | $15.11 | $15.28 | $14.97 | $15.09 | $15.09 | 1,071,091 |
| 2024-02-02 | $15.18 | $15.47 | $15.02 | $15.38 | $15.38 | 1,175,713 |
| 2024-02-01 | $15.30 | $15.44 | $15.00 | $15.43 | $15.43 | 1,073,007 |
| 2024-01-31 | $15.70 | $15.79 | $15.21 | $15.22 | $15.22 | 1,460,297 |
| 2024-01-30 | $15.65 | $15.91 | $15.65 | $15.72 | $15.72 | 906,054 |
| 2024-01-29 | $15.69 | $15.85 | $15.55 | $15.82 | $15.82 | 1,287,097 |
| 2024-01-26 | $15.72 | $15.81 | $15.53 | $15.70 | $15.70 | 1,112,844 |
| 2024-01-25 | $15.88 | $15.91 | $15.42 | $15.62 | $15.62 | 1,452,991 |
| 2024-01-24 | $16.16 | $16.16 | $15.47 | $15.54 | $15.54 | 1,858,332 |
| 2024-01-23 | $16.31 | $16.39 | $15.85 | $15.85 | $15.85 | 1,952,588 |
| 2024-01-22 | $16.32 | $16.58 | $16.10 | $16.18 | $16.18 | 4,096,600 |
| 2024-01-19 | $15.43 | $16.21 | $15.26 | $16.06 | $16.06 | 2,770,119 |
| 2024-01-18 | $15.25 | $15.32 | $14.92 | $15.32 | $15.32 | 1,012,374 |
| 2024-01-17 | $15.13 | $15.46 | $14.99 | $15.12 | $15.12 | 1,607,187 |
| 2024-01-16 | $15.21 | $15.53 | $15.12 | $15.48 | $15.48 | 1,386,714 |
| 2024-01-12 | $15.75 | $15.86 | $15.40 | $15.46 | $15.46 | 741,109 |
| 2024-01-11 | $15.49 | $15.61 | $15.33 | $15.52 | $15.52 | 1,348,243 |
| 2024-01-10 | $15.65 | $15.89 | $15.58 | $15.66 | $15.66 | 1,194,811 |
| 2024-01-09 | $15.78 | $15.84 | $15.64 | $15.67 | $15.67 | 1,296,361 |
| 2024-01-08 | $15.57 | $16.08 | $15.57 | $16.07 | $16.07 | 1,233,637 |
| 2024-01-05 | $15.50 | $16.00 | $15.47 | $15.68 | $15.68 | 1,469,077 |
| 2024-01-04 | $15.53 | $15.81 | $15.34 | $15.70 | $15.70 | 3,076,466 |
| 2024-01-03 | $15.63 | $15.63 | $15.26 | $15.37 | $15.37 | 2,563,503 |
| 2024-01-02 | $15.92 | $16.11 | $15.74 | $15.85 | $15.85 | 1,372,735 |
| 2023-12-29 | $16.31 | $16.32 | $15.98 | $15.98 | $15.98 | 1,106,533 |
| 2023-12-28 | $16.29 | $16.41 | $16.11 | $16.33 | $16.33 | 1,163,063 |
| 2023-12-27 | $16.31 | $16.39 | $16.17 | $16.36 | $16.35 | 1,644,362 |
| 2023-12-26 | $16.21 | $16.32 | $15.97 | $16.32 | $16.31 | 1,410,430 |
| 2023-12-22 | $16.00 | $16.14 | $15.90 | $16.05 | $16.04 | 1,973,638 |
| 2023-12-21 | $15.74 | $15.86 | $15.55 | $15.83 | $15.82 | 1,918,193 |
| 2023-12-20 | $15.22 | $15.82 | $15.15 | $15.44 | $15.43 | 3,876,782 |
| 2023-12-19 | $15.14 | $15.71 | $15.09 | $15.31 | $15.30 | 6,351,550 |
| 2023-12-18 | $14.54 | $14.81 | $14.39 | $14.78 | $14.77 | 2,808,017 |
| 2023-12-15 | $14.83 | $14.83 | $14.24 | $14.45 | $14.44 | 3,400,519 |
| 2023-12-14 | $14.52 | $15.23 | $14.52 | $14.73 | $14.72 | 3,207,749 |
| 2023-12-13 | $13.58 | $14.19 | $13.38 | $14.09 | $14.08 | 1,830,354 |
| 2023-12-12 | $13.51 | $13.72 | $13.41 | $13.62 | $13.61 | 1,575,593 |
| 2023-12-11 | $13.45 | $13.57 | $13.40 | $13.49 | $13.48 | 1,851,848 |
| 2023-12-08 | $13.28 | $13.43 | $13.16 | $13.42 | $13.41 | 1,268,936 |
| 2023-12-07 | $13.05 | $13.32 | $12.96 | $13.30 | $13.29 | 962,869 |
| 2023-12-06 | $13.33 | $13.46 | $13.03 | $13.04 | $13.03 | 1,318,763 |
| 2023-12-05 | $13.52 | $13.56 | $12.98 | $13.20 | $13.19 | 1,512,075 |
| 2023-12-04 | $13.11 | $13.62 | $13.06 | $13.62 | $13.61 | 2,511,040 |
| 2023-12-01 | $12.67 | $13.10 | $12.60 | $13.09 | $13.09 | 2,259,827 |
| 2023-11-30 | $12.74 | $12.92 | $12.56 | $12.75 | $12.75 | 2,109,059 |
| 2023-11-29 | $13.00 | $13.12 | $12.72 | $12.73 | $12.73 | 1,956,980 |
| 2023-11-28 | $12.42 | $12.97 | $12.34 | $12.88 | $12.88 | 2,378,008 |
| 2023-11-27 | $12.35 | $12.50 | $12.22 | $12.42 | $12.42 | 955,178 |
| 2023-11-24 | $12.22 | $12.50 | $12.16 | $12.50 | $12.50 | 378,304 |
| 2023-11-22 | $12.56 | $12.56 | $12.23 | $12.27 | $12.27 | 1,689,444 |
| 2023-11-21 | $12.56 | $12.63 | $12.33 | $12.38 | $12.38 | 949,864 |
| 2023-11-20 | $12.78 | $12.81 | $12.58 | $12.70 | $12.70 | 1,025,603 |
| 2023-11-17 | $12.66 | $12.80 | $12.64 | $12.64 | $12.64 | 1,330,163 |
| 2023-11-16 | $12.71 | $12.91 | $12.38 | $12.49 | $12.49 | 1,169,682 |
| 2023-11-15 | $12.82 | $13.20 | $12.76 | $12.82 | $12.82 | 1,752,234 |
| 2023-11-14 | $12.31 | $12.88 | $12.31 | $12.76 | $12.76 | 2,944,625 |
| 2023-11-13 | $11.54 | $11.96 | $11.39 | $11.74 | $11.74 | 1,618,719 |
| 2023-11-10 | $11.64 | $11.69 | $11.44 | $11.65 | $11.65 | 1,592,101 |
| 2023-11-09 | $12.06 | $12.09 | $11.62 | $11.63 | $11.63 | 1,615,456 |
| 2023-11-08 | $12.32 | $12.32 | $11.76 | $11.91 | $11.91 | 2,610,600 |
| 2023-11-07 | $12.40 | $12.40 | $12.22 | $12.36 | $12.36 | 1,258,005 |
| 2023-11-06 | $12.83 | $12.87 | $12.42 | $12.50 | $12.50 | 1,332,363 |
| 2023-11-03 | $12.36 | $13.14 | $12.36 | $12.87 | $12.87 | 3,429,246 |
| 2023-11-02 | $11.92 | $12.28 | $11.85 | $12.16 | $12.16 | 5,921,921 |
| 2023-11-01 | $11.83 | $11.90 | $11.52 | $11.64 | $11.64 | 4,428,168 |
| 2023-10-31 | $11.82 | $12.00 | $11.64 | $11.93 | $11.93 | 2,019,207 |
| 2023-10-30 | $11.84 | $12.15 | $11.52 | $11.81 | $11.81 | 2,388,288 |
| 2023-10-27 | $12.69 | $12.69 | $11.59 | $11.67 | $11.67 | 4,694,392 |
| 2023-10-26 | $12.98 | $13.19 | $12.80 | $12.98 | $12.98 | 2,735,745 |
| 2023-10-25 | $13.05 | $13.21 | $12.86 | $12.90 | $12.90 | 1,985,663 |
| 2023-10-24 | $13.04 | $13.20 | $12.87 | $13.10 | $13.10 | 1,147,181 |
| 2023-10-23 | $12.80 | $13.29 | $12.73 | $12.94 | $12.94 | 1,301,865 |
| 2023-10-20 | $13.24 | $13.28 | $12.89 | $12.91 | $12.91 | 1,648,037 |
| 2023-10-19 | $13.32 | $13.70 | $13.17 | $13.18 | $13.18 | 1,478,058 |
| 2023-10-18 | $13.55 | $13.64 | $13.33 | $13.39 | $13.39 | 1,693,739 |
| 2023-10-17 | $13.27 | $13.93 | $13.14 | $13.72 | $13.72 | 2,192,965 |
| 2023-10-16 | $13.28 | $13.52 | $13.15 | $13.35 | $13.35 | 1,086,976 |
| 2023-10-13 | $13.38 | $13.38 | $13.04 | $13.09 | $13.09 | 1,134,128 |
| 2023-10-12 | $13.35 | $13.35 | $13.09 | $13.32 | $13.32 | 994,704 |
| 2023-10-11 | $13.44 | $13.64 | $13.13 | $13.31 | $13.31 | 1,094,125 |
| 2023-10-10 | $13.28 | $13.47 | $13.22 | $13.39 | $13.39 | 1,079,805 |
| 2023-10-09 | $13.09 | $13.20 | $12.90 | $13.14 | $13.14 | 1,072,180 |
| 2023-10-06 | $13.04 | $13.46 | $12.77 | $13.22 | $13.22 | 2,080,863 |
| 2023-10-05 | $13.02 | $13.24 | $12.97 | $13.09 | $13.09 | 1,236,549 |
| 2023-10-04 | $12.71 | $13.05 | $12.51 | $13.02 | $13.02 | 2,120,231 |
| 2023-10-03 | $13.30 | $13.32 | $12.64 | $12.66 | $12.66 | 2,961,591 |
| 2023-10-02 | $13.52 | $13.69 | $13.33 | $13.41 | $13.41 | 2,609,337 |
| 2023-09-29 | $13.97 | $13.99 | $13.51 | $13.59 | $13.59 | 1,569,350 |
| 2023-09-28 | $13.33 | $13.82 | $13.28 | $13.80 | $13.80 | 1,881,480 |
| 2023-09-27 | $13.33 | $13.65 | $13.21 | $13.37 | $13.36 | 3,398,439 |
| 2023-09-26 | $13.24 | $13.43 | $13.11 | $13.24 | $13.23 | 2,178,165 |
| 2023-09-25 | $13.23 | $13.57 | $13.19 | $13.50 | $13.49 | 1,547,236 |
| 2023-09-22 | $13.67 | $13.79 | $13.35 | $13.36 | $13.35 | 1,509,091 |
| 2023-09-21 | $13.93 | $13.98 | $13.64 | $13.64 | $13.63 | 1,247,116 |
| 2023-09-20 | $14.34 | $14.50 | $14.03 | $14.06 | $14.05 | 1,155,364 |
| 2023-09-19 | $14.42 | $14.45 | $14.20 | $14.27 | $14.26 | 1,053,032 |
| 2023-09-18 | $14.66 | $14.71 | $14.27 | $14.37 | $14.36 | 1,185,798 |
| 2023-09-15 | $14.31 | $14.79 | $14.21 | $14.71 | $14.71 | 4,529,849 |
| 2023-09-14 | $14.39 | $14.55 | $14.05 | $14.39 | $14.39 | 1,702,850 |
| 2023-09-13 | $14.86 | $14.97 | $14.19 | $14.20 | $14.20 | 2,666,352 |
| 2023-09-12 | $14.86 | $14.97 | $14.70 | $14.88 | $14.88 | 2,116,984 |
| 2023-09-11 | $14.88 | $15.01 | $14.77 | $14.87 | $14.87 | 1,510,693 |
| 2023-09-08 | $14.48 | $14.87 | $14.40 | $14.85 | $14.85 | 1,161,938 |
| 2023-09-07 | $14.52 | $14.60 | $14.31 | $14.41 | $14.41 | 929,142 |
| 2023-09-06 | $14.57 | $14.69 | $14.50 | $14.65 | $14.65 | 1,793,145 |
| 2023-09-05 | $14.34 | $14.69 | $14.16 | $14.61 | $14.61 | 1,526,497 |
| 2023-09-01 | $14.59 | $14.75 | $14.41 | $14.52 | $14.52 | 856,793 |
| 2023-08-31 | $14.44 | $14.52 | $14.29 | $14.47 | $14.47 | 1,486,698 |
| 2023-08-30 | $14.78 | $14.87 | $14.41 | $14.41 | $14.41 | 1,207,254 |
| 2023-08-29 | $14.35 | $14.82 | $14.18 | $14.82 | $14.82 | 1,318,875 |
| 2023-08-28 | $13.90 | $14.41 | $13.90 | $14.31 | $14.31 | 2,706,144 |
| 2023-08-25 | $13.96 | $14.01 | $13.58 | $13.71 | $13.71 | 2,554,930 |
| 2023-08-24 | $14.37 | $14.53 | $14.01 | $14.02 | $14.02 | 2,039,937 |
| 2023-08-23 | $14.56 | $14.64 | $14.38 | $14.49 | $14.49 | 690,706 |
| 2023-08-22 | $14.36 | $14.53 | $14.22 | $14.44 | $14.44 | 945,357 |
| 2023-08-21 | $14.61 | $14.61 | $14.29 | $14.43 | $14.43 | 1,452,484 |
| 2023-08-18 | $14.15 | $14.75 | $14.11 | $14.60 | $14.60 | 2,297,666 |
| 2023-08-17 | $14.91 | $15.00 | $14.30 | $14.32 | $14.32 | 1,740,435 |
| 2023-08-16 | $14.60 | $15.09 | $14.51 | $14.87 | $14.87 | 2,670,756 |
| 2023-08-15 | $14.33 | $14.77 | $14.33 | $14.60 | $14.60 | 2,155,081 |
| 2023-08-14 | $14.41 | $14.63 | $14.33 | $14.60 | $14.60 | 865,086 |
| 2023-08-11 | $14.69 | $14.83 | $14.36 | $14.56 | $14.56 | 1,129,357 |
| 2023-08-10 | $15.08 | $15.15 | $14.71 | $14.75 | $14.75 | 1,585,807 |
| 2023-08-09 | $14.89 | $15.09 | $14.75 | $14.94 | $14.94 | 1,172,699 |
| 2023-08-08 | $14.50 | $14.96 | $14.30 | $14.88 | $14.88 | 1,503,014 |
| 2023-08-07 | $14.42 | $14.82 | $14.29 | $14.79 | $14.79 | 1,730,235 |
| 2023-08-04 | $14.48 | $14.80 | $14.30 | $14.36 | $14.36 | 1,876,632 |
| 2023-08-03 | $14.73 | $14.78 | $14.23 | $14.48 | $14.48 | 3,755,295 |
| 2023-08-02 | $14.91 | $15.10 | $14.73 | $15.08 | $15.08 | 1,759,581 |
| 2023-08-01 | $15.29 | $15.37 | $14.88 | $15.18 | $15.18 | 1,863,272 |
| 2023-07-31 | $15.14 | $15.57 | $15.10 | $15.45 | $15.45 | 2,973,409 |
| 2023-07-28 | $14.71 | $15.73 | $14.67 | $15.19 | $15.19 | 4,611,739 |
| 2023-07-27 | $14.42 | $14.49 | $14.04 | $14.11 | $14.11 | 2,563,140 |
| 2023-07-26 | $14.04 | $14.43 | $14.04 | $14.24 | $14.24 | 3,063,473 |
| 2023-07-25 | $13.97 | $14.09 | $13.83 | $14.04 | $14.04 | 2,151,133 |
| 2023-07-24 | $13.91 | $14.03 | $13.78 | $13.97 | $13.97 | 1,891,927 |
| 2023-07-21 | $14.03 | $14.13 | $13.88 | $13.93 | $13.93 | 913,808 |
| 2023-07-20 | $14.15 | $14.17 | $13.90 | $13.95 | $13.95 | 1,531,799 |
| 2023-07-19 | $14.46 | $14.61 | $14.20 | $14.24 | $14.24 | 2,521,372 |
| 2023-07-18 | $13.87 | $14.27 | $13.81 | $14.26 | $14.26 | 2,147,629 |
| 2023-07-17 | $13.81 | $14.07 | $13.78 | $13.88 | $13.88 | 1,223,969 |
| 2023-07-14 | $14.06 | $14.08 | $13.59 | $13.89 | $13.89 | 2,291,965 |
| 2023-07-13 | $14.18 | $14.30 | $14.09 | $14.18 | $14.18 | 1,943,185 |
| 2023-07-12 | $14.73 | $14.73 | $14.17 | $14.18 | $14.18 | 2,141,002 |
| 2023-07-11 | $14.60 | $14.71 | $14.28 | $14.38 | $14.38 | 1,844,041 |
| 2023-07-10 | $14.12 | $14.47 | $14.04 | $14.46 | $14.46 | 1,507,473 |
| 2023-07-07 | $14.05 | $14.46 | $14.05 | $14.23 | $14.23 | 2,266,887 |
| 2023-07-06 | $13.88 | $14.08 | $13.75 | $14.05 | $14.05 | 1,501,859 |
| 2023-07-05 | $14.16 | $14.29 | $13.85 | $14.13 | $14.13 | 1,584,561 |
| 2023-07-03 | $13.90 | $14.36 | $13.86 | $14.32 | $14.32 | 804,008 |
| 2023-06-30 | $14.15 | $14.16 | $13.78 | $13.94 | $13.94 | 1,739,615 |
| 2023-06-29 | $13.63 | $14.04 | $13.59 | $14.00 | $14.00 | 2,470,063 |
| 2023-06-28 | $13.57 | $13.76 | $13.33 | $13.65 | $13.64 | 5,502,563 |
| 2023-06-27 | $12.92 | $13.56 | $12.78 | $13.49 | $13.48 | 2,640,576 |
| 2023-06-26 | $12.87 | $13.26 | $12.84 | $13.08 | $13.07 | 2,461,676 |
| 2023-06-23 | $12.80 | $12.91 | $12.57 | $12.91 | $12.91 | 5,830,639 |
| 2023-06-22 | $12.74 | $12.93 | $12.61 | $12.92 | $12.92 | 2,347,830 |
| 2023-06-21 | $12.70 | $12.89 | $12.49 | $12.82 | $12.82 | 2,242,832 |
| 2023-06-20 | $13.24 | $13.24 | $12.81 | $12.81 | $12.81 | 3,248,976 |
| 2023-06-16 | $13.45 | $13.49 | $13.11 | $13.24 | $13.24 | 5,568,405 |
| 2023-06-15 | $13.54 | $13.56 | $13.14 | $13.33 | $13.33 | 2,947,259 |
| 2023-06-14 | $13.96 | $14.01 | $13.48 | $13.62 | $13.62 | 1,699,761 |
| 2023-06-13 | $14.06 | $14.11 | $13.81 | $13.84 | $13.84 | 1,554,856 |
| 2023-06-12 | $14.25 | $14.25 | $13.85 | $13.96 | $13.96 | 1,599,516 |
| 2023-06-09 | $14.46 | $14.55 | $14.19 | $14.22 | $14.22 | 1,635,324 |
| 2023-06-08 | $14.56 | $14.65 | $14.19 | $14.56 | $14.56 | 1,505,277 |
| 2023-06-07 | $14.60 | $14.77 | $14.39 | $14.58 | $14.58 | 2,083,297 |
| 2023-06-06 | $14.04 | $14.55 | $13.89 | $14.44 | $14.44 | 2,532,016 |
| 2023-06-05 | $14.23 | $14.42 | $13.98 | $13.99 | $13.99 | 1,738,958 |
| 2023-06-02 | $13.90 | $14.66 | $13.81 | $14.29 | $14.29 | 3,682,244 |
| 2023-06-01 | $13.68 | $13.78 | $13.54 | $13.57 | $13.57 | 1,376,400 |
| 2023-05-31 | $13.60 | $13.70 | $13.39 | $13.56 | $13.56 | 2,128,433 |
| 2023-05-30 | $13.72 | $14.01 | $13.55 | $13.65 | $13.65 | 1,117,498 |
| 2023-05-26 | $13.48 | $13.62 | $13.37 | $13.58 | $13.58 | 1,132,913 |
| 2023-05-25 | $13.18 | $13.53 | $12.98 | $13.49 | $13.49 | 1,295,709 |
| 2023-05-24 | $13.56 | $13.58 | $13.18 | $13.25 | $13.25 | 2,302,046 |
| 2023-05-23 | $13.49 | $13.82 | $13.39 | $13.61 | $13.61 | 2,639,393 |
| 2023-05-22 | $14.05 | $14.08 | $13.59 | $13.66 | $13.66 | 1,428,859 |
| 2023-05-19 | $14.22 | $14.35 | $13.81 | $13.95 | $13.95 | 1,498,986 |
| 2023-05-18 | $14.04 | $14.29 | $13.82 | $14.04 | $14.04 | 2,131,194 |
| 2023-05-17 | $13.99 | $14.20 | $13.81 | $14.07 | $14.07 | 1,536,603 |
| 2023-05-16 | $13.90 | $14.21 | $13.86 | $13.90 | $13.90 | 2,441,896 |
| 2023-05-15 | $14.26 | $14.28 | $13.92 | $13.96 | $13.96 | 2,353,136 |
| 2023-05-12 | $14.41 | $14.47 | $14.13 | $14.20 | $14.20 | 1,740,331 |
| 2023-05-11 | $14.42 | $14.45 | $14.14 | $14.37 | $14.37 | 2,016,995 |
| 2023-05-10 | $14.92 | $15.08 | $14.38 | $14.57 | $14.57 | 2,158,419 |
| 2023-05-09 | $14.33 | $14.80 | $14.22 | $14.79 | $14.79 | 2,097,827 |
| 2023-05-08 | $14.64 | $14.77 | $14.49 | $14.54 | $14.54 | 1,606,759 |
| 2023-05-05 | $14.33 | $14.68 | $14.19 | $14.62 | $14.62 | 2,087,069 |
| 2023-05-04 | $13.90 | $14.34 | $13.83 | $14.13 | $14.13 | 2,971,659 |
| 2023-05-03 | $14.01 | $14.58 | $14.00 | $14.02 | $14.02 | 2,952,915 |
| 2023-05-02 | $14.23 | $14.25 | $13.77 | $14.02 | $14.02 | 1,456,136 |
| 2023-05-01 | $14.35 | $14.50 | $14.18 | $14.28 | $14.28 | 1,949,556 |
| 2023-04-28 | $13.88 | $14.32 | $13.84 | $14.23 | $14.23 | 1,882,240 |
| 2023-04-27 | $14.16 | $14.20 | $13.58 | $13.90 | $13.90 | 3,181,941 |
| 2023-04-26 | $13.70 | $14.28 | $13.67 | $13.93 | $13.93 | 3,115,051 |
| 2023-04-25 | $13.96 | $14.09 | $13.68 | $13.93 | $13.93 | 3,149,834 |
| 2023-04-24 | $14.04 | $14.16 | $13.89 | $14.15 | $14.15 | 1,715,474 |
| 2023-04-21 | $14.13 | $14.18 | $13.82 | $14.08 | $14.08 | 2,969,642 |
| 2023-04-20 | $14.35 | $14.40 | $13.95 | $14.06 | $14.06 | 1,649,886 |
| 2023-04-19 | $14.53 | $14.66 | $14.33 | $14.52 | $14.52 | 3,130,138 |
| 2023-04-18 | $14.44 | $14.83 | $14.35 | $14.71 | $14.71 | 2,144,770 |
| 2023-04-17 | $14.26 | $14.51 | $14.15 | $14.38 | $14.38 | 1,547,679 |
| 2023-04-14 | $14.48 | $14.60 | $14.01 | $14.21 | $14.21 | 1,527,480 |
| 2023-04-13 | $14.29 | $14.43 | $14.13 | $14.40 | $14.40 | 1,650,618 |
| 2023-04-12 | $14.59 | $14.62 | $14.15 | $14.22 | $14.22 | 2,654,458 |
| 2023-04-11 | $14.40 | $14.56 | $14.32 | $14.36 | $14.36 | 1,702,360 |
| 2023-04-10 | $13.97 | $14.52 | $13.92 | $14.41 | $14.41 | 3,148,929 |
| 2023-04-06 | $13.90 | $14.12 | $13.73 | $14.01 | $14.01 | 2,207,205 |
| 2023-04-05 | $13.82 | $13.98 | $13.66 | $13.73 | $13.73 | 1,908,984 |
| 2023-04-04 | $14.12 | $14.18 | $13.70 | $13.98 | $13.98 | 2,311,481 |
| 2023-04-03 | $14.11 | $14.21 | $13.75 | $14.04 | $14.04 | 2,270,677 |
| 2023-03-31 | $13.77 | $14.07 | $13.73 | $14.04 | $14.04 | 4,528,193 |
| 2023-03-30 | $13.66 | $13.76 | $13.43 | $13.61 | $13.61 | 1,930,101 |
| 2023-03-29 | $13.31 | $13.47 | $13.28 | $13.46 | $13.45 | 1,723,107 |
| 2023-03-28 | $12.92 | $13.26 | $12.88 | $13.09 | $13.08 | 2,777,222 |
| 2023-03-27 | $13.12 | $13.24 | $12.92 | $13.10 | $13.10 | 1,794,372 |
| 2023-03-24 | $12.52 | $12.95 | $12.37 | $12.91 | $12.91 | 2,730,823 |
| 2023-03-23 | $12.86 | $13.23 | $12.72 | $12.77 | $12.77 | 2,581,596 |
| 2023-03-22 | $13.64 | $13.64 | $12.81 | $12.83 | $12.83 | 4,548,272 |
| 2023-03-21 | $13.97 | $14.04 | $13.61 | $13.67 | $13.67 | 3,217,207 |
| 2023-03-20 | $13.27 | $13.80 | $13.27 | $13.63 | $13.63 | 3,964,994 |
| 2023-03-17 | $13.56 | $13.61 | $13.02 | $13.20 | $13.20 | 29,801,711 |
| 2023-03-16 | $13.71 | $13.91 | $13.44 | $13.60 | $13.60 | 2,549,468 |
| 2023-03-15 | $13.64 | $14.07 | $13.57 | $13.94 | $13.94 | 3,191,448 |
| 2023-03-14 | $14.26 | $14.42 | $13.56 | $13.93 | $13.93 | 4,447,467 |
| 2023-03-13 | $13.76 | $14.13 | $13.64 | $13.83 | $13.83 | 4,635,639 |
| 2023-03-10 | $13.95 | $14.28 | $13.63 | $13.88 | $13.88 | 3,188,892 |
| 2023-03-09 | $15.14 | $15.17 | $14.12 | $14.12 | $14.12 | 2,721,900 |
| 2023-03-08 | $14.78 | $15.12 | $14.62 | $15.11 | $15.11 | 2,225,915 |
| 2023-03-07 | $15.06 | $15.39 | $14.79 | $14.79 | $14.79 | 2,429,835 |
| 2023-03-06 | $15.07 | $15.46 | $14.95 | $15.03 | $15.03 | 3,397,804 |
| 2023-03-03 | $15.10 | $15.14 | $14.72 | $14.89 | $14.89 | 2,578,404 |
| 2023-03-02 | $14.24 | $14.63 | $14.17 | $14.62 | $14.62 | 1,690,219 |
| 2023-03-01 | $14.29 | $14.47 | $14.17 | $14.39 | $14.39 | 1,339,237 |
| 2023-02-28 | $14.57 | $14.79 | $14.27 | $14.27 | $14.27 | 2,090,916 |
| 2023-02-27 | $14.84 | $14.84 | $14.55 | $14.68 | $14.68 | 1,764,797 |
| 2023-02-24 | $14.55 | $14.62 | $14.22 | $14.55 | $14.55 | 2,018,752 |
| 2023-02-23 | $14.64 | $14.80 | $14.07 | $14.67 | $14.67 | 3,160,291 |
| 2023-02-22 | $14.51 | $14.96 | $14.17 | $14.51 | $14.51 | 3,414,010 |
| 2023-02-21 | $14.84 | $14.91 | $14.45 | $14.64 | $14.64 | 3,760,912 |
| 2023-02-17 | $15.45 | $15.62 | $14.91 | $15.04 | $15.04 | 2,423,585 |
| 2023-02-16 | $16.09 | $16.18 | $15.41 | $15.49 | $15.49 | 3,564,652 |
| 2023-02-15 | $16.17 | $16.56 | $16.14 | $16.50 | $16.50 | 2,160,002 |
| 2023-02-14 | $15.95 | $16.37 | $15.77 | $16.32 | $16.32 | 2,046,147 |
| 2023-02-13 | $15.77 | $16.40 | $15.68 | $16.10 | $16.10 | 1,819,792 |
| 2023-02-10 | $15.86 | $15.95 | $15.49 | $15.76 | $15.76 | 1,753,267 |
| 2023-02-09 | $16.24 | $16.29 | $15.97 | $16.00 | $16.00 | 1,518,656 |
| 2023-02-08 | $16.16 | $16.43 | $15.99 | $16.03 | $16.03 | 1,791,353 |
| 2023-02-07 | $16.21 | $16.47 | $16.07 | $16.37 | $16.37 | 1,401,431 |
| 2023-02-06 | $16.66 | $16.75 | $16.26 | $16.39 | $16.39 | 1,478,672 |
| 2023-02-03 | $16.81 | $17.14 | $16.76 | $16.96 | $16.96 | 1,379,729 |
| 2023-02-02 | $17.00 | $17.38 | $16.74 | $17.08 | $17.08 | 2,971,182 |
| 2023-02-01 | $16.47 | $16.96 | $16.11 | $16.75 | $16.75 | 4,518,017 |
| 2023-01-31 | $15.79 | $16.40 | $15.74 | $16.40 | $16.40 | 2,333,541 |
| 2023-01-30 | $15.61 | $15.87 | $15.58 | $15.71 | $15.71 | 1,435,729 |
| 2023-01-27 | $15.54 | $15.94 | $15.50 | $15.80 | $15.80 | 1,938,379 |
| 2023-01-26 | $15.56 | $15.69 | $15.12 | $15.56 | $15.56 | 2,548,825 |
| 2023-01-25 | $15.01 | $15.45 | $14.91 | $15.40 | $15.40 | 2,032,887 |
| 2023-01-24 | $15.02 | $15.34 | $14.83 | $15.16 | $15.16 | 2,112,429 |
| 2023-01-23 | $14.93 | $15.18 | $14.88 | $15.11 | $15.11 | 1,885,590 |
| 2023-01-20 | $14.47 | $14.91 | $14.29 | $14.89 | $14.89 | 2,434,128 |
| 2023-01-19 | $14.02 | $14.33 | $13.96 | $14.30 | $14.30 | 2,154,992 |
| 2023-01-18 | $14.23 | $14.36 | $14.11 | $14.19 | $14.19 | 1,538,951 |
| 2023-01-17 | $14.08 | $14.32 | $13.95 | $14.30 | $14.30 | 1,454,124 |
| 2023-01-13 | $14.04 | $14.10 | $13.93 | $13.99 | $13.99 | 1,288,419 |
| 2023-01-12 | $14.30 | $14.41 | $14.12 | $14.25 | $14.25 | 1,534,981 |
| 2023-01-11 | $13.81 | $14.23 | $13.79 | $14.21 | $14.21 | 1,980,017 |
| 2023-01-10 | $13.18 | $13.69 | $13.15 | $13.65 | $13.65 | 2,063,450 |
| 2023-01-09 | $13.14 | $13.35 | $13.05 | $13.25 | $13.25 | 1,694,129 |
| 2023-01-06 | $12.93 | $13.20 | $12.93 | $13.13 | $13.13 | 1,313,927 |
| 2023-01-05 | $13.06 | $13.20 | $12.71 | $12.88 | $12.88 | 2,665,463 |
| 2023-01-04 | $13.01 | $13.57 | $12.94 | $13.21 | $13.21 | 2,893,600 |
| 2023-01-03 | $13.46 | $13.58 | $12.85 | $12.86 | $12.86 | 1,398,212 |
| 2022-12-30 | $13.13 | $13.43 | $12.96 | $13.39 | $13.39 | 1,939,309 |
| 2022-12-29 | $13.06 | $13.37 | $12.97 | $13.28 | $13.28 | 1,654,057 |
| 2022-12-28 | $13.38 | $13.46 | $12.96 | $13.04 | $13.03 | 2,859,781 |
| 2022-12-27 | $13.22 | $13.42 | $13.01 | $13.38 | $13.37 | 2,247,374 |
| 2022-12-23 | $12.81 | $13.26 | $12.68 | $13.22 | $13.21 | 1,908,002 |
| 2022-12-22 | $13.04 | $13.15 | $12.54 | $12.78 | $12.77 | 3,760,812 |
| 2022-12-21 | $13.58 | $13.91 | $13.01 | $13.20 | $13.19 | 6,850,605 |
| 2022-12-20 | $14.54 | $14.68 | $14.37 | $14.43 | $14.42 | 1,309,517 |
| 2022-12-19 | $14.80 | $14.86 | $14.44 | $14.62 | $14.61 | 1,429,200 |
| 2022-12-16 | $14.87 | $14.99 | $14.47 | $14.80 | $14.79 | 3,331,742 |
| 2022-12-15 | $15.37 | $15.55 | $15.14 | $15.18 | $15.17 | 1,339,207 |
| 2022-12-14 | $15.63 | $15.92 | $15.49 | $15.64 | $15.63 | 1,761,587 |
| 2022-12-13 | $16.33 | $16.52 | $15.61 | $15.71 | $15.70 | 2,330,038 |
| 2022-12-12 | $15.55 | $15.77 | $15.32 | $15.74 | $15.73 | 1,894,556 |
| 2022-12-09 | $15.19 | $15.56 | $15.18 | $15.47 | $15.47 | 2,118,526 |
| 2022-12-08 | $15.39 | $15.75 | $15.37 | $15.46 | $15.46 | 1,530,878 |
| 2022-12-07 | $15.21 | $15.58 | $15.12 | $15.23 | $15.23 | 1,257,877 |
| 2022-12-06 | $15.53 | $15.54 | $15.11 | $15.25 | $15.25 | 1,425,606 |
| 2022-12-05 | $15.89 | $16.03 | $15.50 | $15.54 | $15.54 | 1,634,334 |
| 2022-12-02 | $15.94 | $16.42 | $15.91 | $16.23 | $16.23 | 1,404,843 |
| 2022-12-01 | $16.70 | $16.98 | $16.40 | $16.61 | $16.61 | 1,481,313 |
| 2022-11-30 | $16.14 | $16.67 | $16.04 | $16.65 | $16.65 | 1,772,187 |
| 2022-11-29 | $16.07 | $16.29 | $15.93 | $16.20 | $16.20 | 1,202,172 |
| 2022-11-28 | $16.10 | $16.19 | $15.92 | $16.00 | $16.00 | 1,472,629 |
| 2022-11-25 | $16.00 | $16.33 | $15.90 | $16.32 | $16.32 | 373,994 |
| 2022-11-23 | $16.16 | $16.38 | $15.96 | $16.00 | $16.00 | 957,141 |
| 2022-11-22 | $15.93 | $16.32 | $15.81 | $16.31 | $16.31 | 1,508,208 |
| 2022-11-21 | $15.83 | $15.95 | $15.60 | $15.78 | $15.78 | 1,375,953 |
| 2022-11-18 | $16.00 | $16.18 | $15.79 | $15.98 | $15.98 | 1,464,569 |
| 2022-11-17 | $15.68 | $15.81 | $15.40 | $15.59 | $15.59 | 1,556,104 |
| 2022-11-16 | $16.28 | $16.28 | $15.94 | $15.94 | $15.94 | 1,375,057 |
| 2022-11-15 | $16.49 | $16.66 | $16.28 | $16.51 | $16.51 | 1,792,335 |
| 2022-11-14 | $16.19 | $16.41 | $16.03 | $16.15 | $16.15 | 1,833,655 |
| 2022-11-11 | $15.88 | $16.53 | $15.84 | $16.35 | $16.35 | 2,263,199 |
| 2022-11-10 | $15.55 | $16.24 | $15.45 | $15.74 | $15.74 | 3,131,355 |
| 2022-11-09 | $15.02 | $15.10 | $14.67 | $14.72 | $14.72 | 1,872,230 |
| 2022-11-08 | $15.10 | $15.32 | $14.90 | $15.21 | $15.21 | 1,713,452 |
| 2022-11-07 | $15.20 | $15.33 | $14.65 | $15.11 | $15.11 | 1,729,702 |
| 2022-11-04 | $15.11 | $15.37 | $14.75 | $15.05 | $15.05 | 1,482,813 |
| 2022-11-03 | $15.05 | $15.13 | $14.51 | $14.90 | $14.90 | 2,352,806 |
| 2022-11-02 | $15.92 | $15.96 | $15.22 | $15.28 | $15.28 | 2,961,620 |
| 2022-11-01 | $16.39 | $16.50 | $16.03 | $16.22 | $16.22 | 2,361,601 |
| 2022-10-31 | $16.09 | $16.26 | $15.78 | $16.04 | $16.04 | 3,392,810 |
| 2022-10-28 | $16.31 | $16.56 | $15.58 | $16.28 | $16.28 | 2,853,633 |
| 2022-10-27 | $16.40 | $16.54 | $16.10 | $16.31 | $16.31 | 2,016,706 |
| 2022-10-26 | $16.31 | $16.45 | $16.16 | $16.18 | $16.18 | 1,589,755 |
| 2022-10-25 | $15.90 | $16.37 | $15.87 | $16.24 | $16.24 | 1,968,442 |
| 2022-10-24 | $15.83 | $16.08 | $15.56 | $15.95 | $15.95 | 1,747,783 |
| 2022-10-21 | $15.41 | $15.73 | $15.31 | $15.72 | $15.72 | 1,880,557 |
| 2022-10-20 | $15.68 | $15.95 | $15.33 | $15.42 | $15.42 | 2,084,132 |
| 2022-10-19 | $15.58 | $15.92 | $15.56 | $15.68 | $15.68 | 2,663,203 |
| 2022-10-18 | $15.69 | $15.98 | $15.56 | $15.74 | $15.74 | 2,286,608 |
| 2022-10-17 | $15.06 | $15.40 | $14.97 | $15.30 | $15.30 | 2,542,640 |
| 2022-10-14 | $15.16 | $15.60 | $14.55 | $14.60 | $14.60 | 3,317,362 |
| 2022-10-13 | $14.47 | $15.11 | $14.06 | $14.95 | $14.95 | 2,337,161 |
| 2022-10-12 | $14.42 | $14.75 | $14.13 | $14.55 | $14.55 | 3,732,336 |
| 2022-10-11 | $14.41 | $14.64 | $14.01 | $14.45 | $14.45 | 2,596,981 |
| 2022-10-10 | $14.68 | $14.81 | $14.32 | $14.39 | $14.39 | 1,611,154 |
| 2022-10-07 | $14.76 | $14.87 | $14.44 | $14.54 | $14.54 | 1,671,156 |
| 2022-10-06 | $15.05 | $15.32 | $14.75 | $14.88 | $14.88 | 1,705,483 |
| 2022-10-05 | $14.78 | $15.24 | $14.61 | $15.21 | $15.21 | 1,411,942 |
| 2022-10-04 | $15.03 | $15.50 | $14.94 | $15.29 | $15.29 | 1,939,270 |
| 2022-10-03 | $14.75 | $14.98 | $14.32 | $14.79 | $14.79 | 1,853,151 |
| 2022-09-30 | $14.58 | $14.88 | $14.28 | $14.51 | $14.51 | 2,232,288 |
| 2022-09-29 | $14.99 | $15.02 | $14.24 | $14.58 | $14.58 | 2,397,671 |
| 2022-09-28 | $14.88 | $15.53 | $14.78 | $15.39 | $15.38 | 2,164,317 |
| 2022-09-27 | $14.62 | $15.38 | $14.54 | $14.78 | $14.77 | 3,357,435 |
| 2022-09-26 | $14.97 | $15.21 | $14.38 | $14.47 | $14.46 | 3,008,500 |
| 2022-09-23 | $15.10 | $15.22 | $14.55 | $15.14 | $15.14 | 3,571,804 |
| 2022-09-22 | $16.38 | $16.48 | $15.40 | $15.51 | $15.51 | 2,606,511 |
| 2022-09-21 | $17.58 | $17.65 | $16.46 | $16.47 | $16.47 | 2,072,412 |
| 2022-09-20 | $17.35 | $17.51 | $17.22 | $17.43 | $17.43 | 1,559,095 |
| 2022-09-19 | $17.16 | $17.87 | $17.11 | $17.58 | $17.58 | 1,224,749 |
| 2022-09-16 | $17.38 | $17.54 | $17.06 | $17.52 | $17.52 | 2,279,928 |
| 2022-09-15 | $17.90 | $18.08 | $17.49 | $17.60 | $17.60 | 1,517,878 |
| 2022-09-14 | $17.57 | $17.86 | $17.29 | $17.85 | $17.85 | 1,998,308 |
| 2022-09-13 | $18.06 | $18.37 | $17.53 | $17.66 | $17.66 | 1,408,050 |
| 2022-09-12 | $18.41 | $18.81 | $18.34 | $18.72 | $18.72 | 1,315,768 |
| 2022-09-09 | $17.84 | $18.28 | $17.71 | $18.27 | $18.27 | 1,197,784 |
| 2022-09-08 | $17.42 | $17.70 | $17.21 | $17.58 | $17.58 | 880,278 |
| 2022-09-07 | $16.86 | $17.72 | $16.86 | $17.60 | $17.60 | 1,707,285 |
| 2022-09-06 | $17.22 | $17.26 | $16.78 | $17.02 | $17.02 | 1,634,685 |
| 2022-09-02 | $17.42 | $17.71 | $17.01 | $17.07 | $17.07 | 1,138,978 |
| 2022-09-01 | $17.43 | $17.43 | $16.83 | $17.09 | $17.09 | 2,399,352 |
| 2022-08-31 | $18.03 | $18.20 | $17.61 | $17.62 | $17.62 | 1,550,665 |
| 2022-08-30 | $18.25 | $18.27 | $17.91 | $18.02 | $18.02 | 1,037,192 |
| 2022-08-29 | $17.95 | $18.27 | $17.81 | $18.11 | $18.11 | 1,767,578 |
| 2022-08-26 | $19.17 | $19.32 | $18.34 | $18.35 | $18.35 | 1,074,142 |
| 2022-08-25 | $19.22 | $19.47 | $19.10 | $19.27 | $19.27 | 723,415 |
| 2022-08-24 | $18.78 | $19.16 | $18.72 | $19.10 | $19.10 | 795,273 |
| 2022-08-23 | $18.79 | $19.11 | $18.73 | $18.81 | $18.81 | 740,980 |
| 2022-08-22 | $18.86 | $18.98 | $18.65 | $18.78 | $18.78 | 1,836,040 |
| 2022-08-19 | $20.03 | $20.10 | $18.90 | $19.22 | $19.22 | 2,609,330 |
| 2022-08-18 | $19.85 | $20.31 | $19.80 | $20.22 | $20.22 | 1,887,153 |
| 2022-08-17 | $19.99 | $20.09 | $19.70 | $19.87 | $19.87 | 1,191,807 |
| 2022-08-16 | $20.08 | $20.54 | $20.08 | $20.30 | $20.30 | 1,552,013 |
| 2022-08-15 | $20.15 | $20.33 | $20.03 | $20.22 | $20.22 | 1,060,273 |
| 2022-08-12 | $20.03 | $20.33 | $19.87 | $20.30 | $20.30 | 1,594,765 |
| 2022-08-11 | $19.91 | $20.01 | $19.69 | $19.80 | $19.80 | 1,144,072 |
| 2022-08-10 | $19.49 | $19.64 | $19.31 | $19.52 | $19.52 | 802,634 |
| 2022-08-09 | $18.88 | $19.04 | $18.60 | $19.04 | $19.04 | 1,305,513 |
| 2022-08-08 | $18.86 | $19.23 | $18.62 | $18.94 | $18.94 | 1,132,068 |
| 2022-08-05 | $18.62 | $19.10 | $18.49 | $18.68 | $18.68 | 1,124,279 |
| 2022-08-04 | $19.29 | $19.53 | $18.61 | $18.82 | $18.82 | 1,453,257 |
| 2022-08-03 | $19.13 | $19.52 | $19.06 | $19.08 | $19.08 | 1,941,887 |
| 2022-08-02 | $19.32 | $19.58 | $18.83 | $18.92 | $18.92 | 1,665,320 |
| 2022-08-01 | $19.35 | $19.78 | $19.11 | $19.55 | $19.55 | 1,019,906 |
| 2022-07-29 | $19.46 | $19.69 | $19.16 | $19.56 | $19.56 | 1,124,684 |
| 2022-07-28 | $18.97 | $19.41 | $18.60 | $19.40 | $19.40 | 1,245,949 |
| 2022-07-27 | $19.25 | $20.33 | $18.59 | $18.94 | $18.94 | 3,206,563 |
| 2022-07-26 | $18.81 | $19.01 | $18.50 | $18.62 | $18.62 | 1,780,601 |
| 2022-07-25 | $18.74 | $19.05 | $18.51 | $18.98 | $18.98 | 1,246,298 |
| 2022-07-22 | $19.18 | $19.22 | $18.38 | $18.54 | $18.54 | 974,708 |
| 2022-07-21 | $18.73 | $19.04 | $18.34 | $19.00 | $19.00 | 1,644,690 |
| 2022-07-20 | $18.73 | $19.18 | $18.59 | $19.03 | $19.03 | 1,656,293 |
| 2022-07-19 | $18.48 | $18.87 | $18.25 | $18.74 | $18.74 | 2,148,477 |
| 2022-07-18 | $17.92 | $18.59 | $17.84 | $18.06 | $18.06 | 1,662,745 |
| 2022-07-15 | $17.76 | $18.04 | $17.20 | $17.61 | $17.61 | 1,071,067 |
| 2022-07-14 | $17.17 | $17.48 | $17.14 | $17.37 | $17.37 | 1,435,975 |
| 2022-07-13 | $17.16 | $17.88 | $16.98 | $17.62 | $17.62 | 3,472,508 |
| 2022-07-12 | $17.06 | $17.65 | $17.00 | $17.46 | $17.46 | 2,166,208 |
| 2022-07-11 | $16.97 | $17.19 | $16.61 | $17.10 | $17.10 | 1,356,529 |
| 2022-07-08 | $17.44 | $17.50 | $16.94 | $17.27 | $17.27 | 1,132,721 |
| 2022-07-07 | $16.87 | $17.61 | $16.86 | $17.41 | $17.41 | 1,662,930 |
| 2022-07-06 | $17.15 | $17.39 | $16.45 | $16.67 | $16.67 | 1,725,397 |
| 2022-07-05 | $16.35 | $17.05 | $16.05 | $17.00 | $17.00 | 1,460,137 |
| 2022-07-01 | $17.02 | $17.30 | $16.48 | $16.81 | $16.81 | 2,308,450 |
| 2022-06-30 | $16.34 | $17.01 | $16.04 | $16.57 | $16.57 | 1,981,740 |
| 2022-06-29 | $16.99 | $17.22 | $16.23 | $16.68 | $16.68 | 2,592,474 |
| 2022-06-28 | $17.82 | $18.30 | $17.13 | $17.17 | $17.16 | 2,122,867 |
| 2022-06-27 | $17.71 | $18.16 | $17.35 | $17.68 | $17.67 | 2,373,736 |
| 2022-06-24 | $17.03 | $17.96 | $16.86 | $17.61 | $17.60 | 4,412,874 |
| 2022-06-23 | $17.16 | $17.32 | $16.46 | $16.75 | $16.74 | 3,306,605 |
| 2022-06-22 | $17.23 | $17.65 | $17.06 | $17.26 | $17.25 | 2,707,963 |
| 2022-06-21 | $18.24 | $18.54 | $17.48 | $17.51 | $17.50 | 2,386,601 |
| 2022-06-17 | $18.11 | $18.20 | $17.49 | $17.92 | $17.91 | 2,399,090 |
| 2022-06-16 | $19.19 | $19.33 | $17.99 | $18.09 | $18.08 | 2,234,985 |
| 2022-06-15 | $19.69 | $20.28 | $19.42 | $19.86 | $19.85 | 1,157,500 |
| 2022-06-14 | $19.51 | $19.61 | $18.85 | $19.25 | $19.24 | 1,790,727 |
| 2022-06-13 | $20.44 | $20.65 | $19.31 | $19.48 | $19.47 | 1,724,405 |
| 2022-06-10 | $22.34 | $22.73 | $21.09 | $21.19 | $21.18 | 2,145,268 |
| 2022-06-09 | $23.81 | $23.81 | $22.82 | $22.84 | $22.83 | 804,427 |
| 2022-06-08 | $24.00 | $24.30 | $23.79 | $23.91 | $23.90 | 668,042 |
| 2022-06-07 | $23.36 | $24.17 | $23.20 | $24.16 | $24.15 | 1,133,900 |
| 2022-06-06 | $23.59 | $23.62 | $23.18 | $23.52 | $23.51 | 866,453 |
| 2022-06-03 | $23.18 | $23.57 | $23.01 | $23.17 | $23.16 | 1,109,215 |
| 2022-06-02 | $23.02 | $23.49 | $22.88 | $23.37 | $23.36 | 1,194,144 |
| 2022-06-01 | $22.80 | $23.28 | $21.91 | $23.13 | $23.12 | 1,685,340 |
| 2022-05-31 | $22.45 | $22.55 | $21.96 | $22.51 | $22.50 | 1,287,368 |
| 2022-05-27 | $22.08 | $22.53 | $22.05 | $22.51 | $22.50 | 1,091,600 |
| 2022-05-26 | $21.42 | $21.96 | $21.39 | $21.84 | $21.83 | 1,708,640 |
| 2022-05-25 | $20.32 | $21.31 | $20.32 | $21.18 | $21.17 | 1,485,005 |
| 2022-05-24 | $20.69 | $20.69 | $19.87 | $20.45 | $20.44 | 1,565,593 |
| 2022-05-23 | $20.88 | $21.05 | $20.42 | $20.92 | $20.91 | 1,007,550 |
| 2022-05-20 | $22.10 | $22.10 | $20.31 | $20.72 | $20.71 | 2,583,487 |
| 2022-05-19 | $22.10 | $22.72 | $21.82 | $21.87 | $21.86 | 2,109,946 |
| 2022-05-18 | $23.19 | $23.65 | $22.11 | $22.44 | $22.43 | 2,398,948 |
| 2022-05-17 | $22.87 | $23.44 | $22.84 | $23.34 | $23.33 | 935,224 |
| 2022-05-16 | $22.31 | $22.72 | $22.16 | $22.49 | $22.48 | 957,022 |
| 2022-05-13 | $22.04 | $22.61 | $21.74 | $22.47 | $22.46 | 1,237,955 |
| 2022-05-12 | $21.80 | $21.91 | $21.03 | $21.72 | $21.71 | 1,273,884 |
| 2022-05-11 | $22.54 | $22.89 | $21.63 | $21.79 | $21.78 | 1,329,816 |
| 2022-05-10 | $22.28 | $22.77 | $21.76 | $22.44 | $22.43 | 1,500,544 |
| 2022-05-09 | $23.16 | $23.17 | $21.81 | $21.98 | $21.97 | 1,411,699 |
| 2022-05-06 | $22.96 | $24.03 | $22.72 | $23.46 | $23.45 | 1,626,512 |
| 2022-05-05 | $23.83 | $24.44 | $22.81 | $23.16 | $23.15 | 1,688,003 |
| 2022-05-04 | $24.23 | $24.33 | $23.19 | $24.11 | $24.10 | 1,426,742 |
| 2022-05-03 | $24.31 | $24.76 | $23.64 | $24.14 | $24.13 | 1,412,605 |
| 2022-05-02 | $24.59 | $24.95 | $23.71 | $24.33 | $24.32 | 1,964,104 |
| 2022-04-29 | $25.89 | $26.02 | $24.29 | $24.42 | $24.41 | 2,921,324 |
| 2022-04-28 | $25.47 | $26.14 | $24.98 | $26.04 | $26.02 | 3,319,877 |
| 2022-04-27 | $24.81 | $25.64 | $24.40 | $25.03 | $25.02 | 2,365,136 |
| 2022-04-26 | $25.03 | $25.32 | $24.60 | $24.81 | $24.80 | 1,794,948 |
| 2022-04-25 | $24.79 | $25.31 | $24.48 | $25.23 | $25.21 | 1,149,753 |
| 2022-04-22 | $24.74 | $25.16 | $24.64 | $24.76 | $24.75 | 1,143,460 |
| 2022-04-21 | $25.28 | $25.60 | $24.69 | $24.80 | $24.79 | 2,427,179 |
| 2022-04-20 | $25.41 | $25.86 | $24.75 | $24.78 | $24.77 | 2,254,104 |
| 2022-04-19 | $24.15 | $25.21 | $24.15 | $25.05 | $25.03 | 2,472,021 |
| 2022-04-18 | $24.12 | $24.60 | $23.84 | $23.97 | $23.96 | 813,199 |
| 2022-04-14 | $24.49 | $24.84 | $24.01 | $24.16 | $24.15 | 1,589,364 |
| 2022-04-13 | $22.94 | $24.49 | $22.94 | $24.26 | $24.25 | 1,441,021 |
| 2022-04-12 | $22.40 | $22.82 | $22.22 | $22.67 | $22.66 | 1,486,333 |
| 2022-04-11 | $21.61 | $22.18 | $21.46 | $22.11 | $22.10 | 1,103,675 |
| 2022-04-08 | $22.00 | $22.23 | $21.67 | $21.80 | $21.79 | 1,342,560 |
| 2022-04-07 | $22.78 | $22.97 | $21.85 | $22.23 | $22.22 | 1,071,078 |
| 2022-04-06 | $23.60 | $23.94 | $22.75 | $22.91 | $22.90 | 1,323,653 |
| 2022-04-05 | $24.90 | $25.29 | $23.87 | $23.88 | $23.87 | 1,350,900 |
| 2022-04-04 | $24.61 | $24.82 | $23.86 | $24.71 | $24.70 | 1,236,301 |
| 2022-04-01 | $24.74 | $24.74 | $24.33 | $24.66 | $24.65 | 1,110,183 |
| 2022-03-31 | $24.55 | $25.00 | $24.47 | $24.48 | $24.47 | 1,640,593 |
| 2022-03-30 | $24.92 | $25.01 | $24.41 | $24.46 | $24.45 | 2,156,231 |
| 2022-03-29 | $24.30 | $24.96 | $24.30 | $24.96 | $24.93 | 2,290,470 |
| 2022-03-28 | $23.80 | $24.03 | $23.53 | $23.96 | $23.94 | 1,205,737 |
| 2022-03-25 | $23.53 | $24.17 | $23.46 | $23.81 | $23.79 | 944,755 |
| 2022-03-24 | $23.40 | $23.52 | $22.99 | $23.44 | $23.42 | 1,688,834 |
| 2022-03-23 | $23.95 | $24.16 | $23.34 | $23.35 | $23.33 | 1,389,727 |
| 2022-03-22 | $24.00 | $24.56 | $23.81 | $24.05 | $24.03 | 1,864,526 |
| 2022-03-21 | $24.21 | $24.29 | $23.47 | $23.69 | $23.67 | 882,256 |
| 2022-03-18 | $24.06 | $24.46 | $23.68 | $24.24 | $24.22 | 2,434,358 |
| 2022-03-17 | $23.77 | $24.02 | $23.45 | $23.98 | $23.96 | 1,359,322 |
| 2022-03-16 | $23.33 | $24.16 | $23.19 | $24.07 | $24.05 | 2,384,327 |
| 2022-03-15 | $23.15 | $23.59 | $22.72 | $23.09 | $23.07 | 1,757,455 |
| 2022-03-14 | $23.24 | $23.53 | $22.67 | $22.77 | $22.75 | 1,849,421 |
| 2022-03-11 | $23.40 | $23.94 | $22.93 | $23.09 | $23.07 | 2,555,337 |
| 2022-03-10 | $22.19 | $23.06 | $22.11 | $23.05 | $23.03 | 1,640,535 |
| 2022-03-09 | $22.39 | $22.90 | $22.35 | $22.63 | $22.61 | 1,026,610 |
| 2022-03-08 | $21.12 | $22.20 | $20.78 | $21.77 | $21.75 | 1,593,982 |
| 2022-03-07 | $21.69 | $21.73 | $20.90 | $20.95 | $20.93 | 1,301,616 |
| 2022-03-04 | $21.72 | $21.80 | $21.18 | $21.73 | $21.71 | 1,053,164 |
| 2022-03-03 | $22.58 | $22.69 | $21.82 | $22.10 | $22.08 | 1,253,664 |
| 2022-03-02 | $21.98 | $22.66 | $21.96 | $22.41 | $22.39 | 893,819 |
| 2022-03-01 | $22.52 | $22.65 | $21.55 | $21.83 | $21.81 | 1,295,748 |
| 2022-02-28 | $22.47 | $23.13 | $22.23 | $22.51 | $22.49 | 1,378,050 |
| 2022-02-25 | $23.00 | $23.20 | $22.37 | $22.87 | $22.85 | 1,213,219 |
| 2022-02-24 | $21.70 | $22.84 | $21.20 | $22.73 | $22.71 | 2,113,726 |
| 2022-02-23 | $23.47 | $23.69 | $22.38 | $22.39 | $22.37 | 2,803,951 |
| 2022-02-22 | $23.77 | $23.98 | $23.13 | $23.44 | $23.42 | 1,074,925 |
| 2022-02-18 | $24.24 | $24.66 | $23.82 | $23.85 | $23.83 | 1,523,816 |
| 2022-02-17 | $24.59 | $24.86 | $24.03 | $24.37 | $24.35 | 1,474,264 |
| 2022-02-16 | $23.98 | $24.95 | $23.84 | $24.91 | $24.88 | 1,562,788 |
| 2022-02-15 | $23.24 | $24.02 | $23.13 | $23.84 | $23.82 | 1,301,880 |
| 2022-02-14 | $22.94 | $23.32 | $22.69 | $22.90 | $22.88 | 1,083,845 |
| 2022-02-11 | $23.84 | $24.12 | $22.81 | $22.89 | $22.87 | 2,225,147 |
| 2022-02-10 | $23.40 | $24.23 | $23.24 | $23.70 | $23.68 | 1,017,130 |
| 2022-02-09 | $23.53 | $23.85 | $23.41 | $23.78 | $23.76 | 949,869 |
| 2022-02-08 | $22.86 | $23.42 | $22.74 | $23.25 | $23.23 | 1,388,536 |
| 2022-02-07 | $22.30 | $22.84 | $22.30 | $22.70 | $22.68 | 1,133,554 |
| 2022-02-04 | $21.52 | $22.54 | $21.38 | $22.25 | $22.23 | 1,085,427 |
| 2022-02-03 | $21.62 | $21.96 | $21.44 | $21.74 | $21.72 | 914,405 |
| 2022-02-02 | $21.78 | $22.08 | $21.50 | $21.83 | $21.81 | 1,728,250 |
| 2022-02-01 | $21.74 | $22.23 | $21.38 | $21.93 | $21.91 | 1,151,827 |
| 2022-01-31 | $20.83 | $21.67 | $20.68 | $21.65 | $21.63 | 1,684,337 |
| 2022-01-28 | $20.51 | $21.06 | $19.79 | $21.06 | $21.04 | 1,871,459 |
| 2022-01-27 | $21.73 | $21.95 | $20.39 | $20.63 | $20.61 | 1,586,854 |
| 2022-01-26 | $22.09 | $22.50 | $21.38 | $21.49 | $21.47 | 1,320,915 |
| 2022-01-25 | $21.67 | $21.98 | $21.10 | $21.79 | $21.77 | 1,487,810 |
| 2022-01-24 | $21.48 | $22.06 | $21.02 | $21.96 | $21.94 | 1,130,687 |
| 2022-01-21 | $22.21 | $22.48 | $21.91 | $22.04 | $22.02 | 1,043,935 |
| 2022-01-20 | $23.00 | $23.45 | $22.26 | $22.33 | $22.31 | 1,611,149 |
| 2022-01-19 | $23.60 | $23.74 | $23.02 | $23.04 | $23.02 | 896,632 |
| 2022-01-18 | $23.70 | $23.97 | $23.39 | $23.60 | $23.58 | 956,721 |
| 2022-01-14 | $23.57 | $23.97 | $23.28 | $23.96 | $23.94 | 1,269,339 |
| 2022-01-13 | $23.48 | $24.00 | $23.47 | $23.60 | $23.58 | 918,958 |
| 2022-01-12 | $23.75 | $23.95 | $23.31 | $23.38 | $23.36 | 750,690 |
| 2022-01-11 | $23.11 | $23.90 | $22.74 | $23.69 | $23.67 | 1,196,949 |
| 2022-01-10 | $23.39 | $23.61 | $22.83 | $22.98 | $22.96 | 1,646,686 |
| 2022-01-07 | $23.11 | $24.04 | $23.01 | $23.71 | $23.69 | 2,421,977 |
| 2022-01-06 | $22.76 | $23.08 | $22.50 | $22.72 | $22.70 | 1,216,540 |
| 2022-01-05 | $23.24 | $23.54 | $22.48 | $22.58 | $22.56 | 2,149,433 |
| 2022-01-04 | $22.82 | $23.41 | $22.68 | $23.18 | $23.16 | 1,643,561 |
| 2022-01-03 | $22.44 | $23.16 | $22.42 | $22.45 | $22.43 | 1,509,643 |
| 2021-12-31 | $22.26 | $22.64 | $22.23 | $22.37 | $22.35 | 806,287 |
| 2021-12-30 | $22.08 | $22.59 | $22.08 | $22.35 | $22.33 | 1,070,790 |
| 2021-12-29 | $22.14 | $22.33 | $21.78 | $22.30 | $22.27 | 846,662 |
| 2021-12-28 | $22.12 | $22.48 | $22.03 | $22.13 | $22.10 | 893,951 |
| 2021-12-27 | $22.11 | $22.31 | $21.80 | $22.31 | $22.28 | 652,981 |
| 2021-12-23 | $22.54 | $22.68 | $22.18 | $22.28 | $22.25 | 608,701 |
| 2021-12-22 | $21.56 | $22.35 | $21.51 | $22.27 | $22.24 | 1,693,751 |
| 2021-12-21 | $19.98 | $21.68 | $19.98 | $21.54 | $21.51 | 1,963,273 |
| 2021-12-20 | $19.89 | $20.06 | $19.35 | $19.94 | $19.91 | 1,858,633 |
| 2021-12-17 | $20.71 | $20.71 | $20.08 | $20.28 | $20.25 | 3,330,187 |
| 2021-12-16 | $20.53 | $20.56 | $19.89 | $20.28 | $20.25 | 1,545,508 |
| 2021-12-15 | $20.97 | $21.02 | $19.85 | $20.40 | $20.37 | 1,753,295 |
| 2021-12-14 | $20.92 | $21.46 | $20.86 | $20.98 | $20.95 | 964,804 |
| 2021-12-13 | $21.66 | $21.66 | $21.01 | $21.04 | $21.01 | 1,045,513 |
| 2021-12-10 | $22.26 | $22.38 | $21.67 | $21.92 | $21.89 | 1,020,465 |
| 2021-12-09 | $22.23 | $22.38 | $21.94 | $22.06 | $22.03 | 1,220,703 |
| 2021-12-08 | $21.76 | $22.81 | $21.58 | $22.59 | $22.56 | 1,162,319 |
| 2021-12-07 | $22.12 | $22.38 | $21.71 | $21.83 | $21.80 | 1,540,334 |
| 2021-12-06 | $21.07 | $22.22 | $20.83 | $21.70 | $21.67 | 1,224,474 |
| 2021-12-03 | $20.47 | $20.76 | $20.01 | $20.64 | $20.61 | 1,642,796 |
| 2021-12-02 | $20.18 | $20.97 | $19.75 | $20.53 | $20.50 | 1,935,953 |
| 2021-12-01 | $21.49 | $21.49 | $19.94 | $19.94 | $19.91 | 2,076,628 |
| 2021-11-30 | $20.89 | $21.15 | $20.21 | $20.95 | $20.92 | 1,617,189 |
| 2021-11-29 | $21.90 | $21.96 | $21.24 | $21.51 | $21.48 | 1,040,985 |
| 2021-11-26 | $21.89 | $21.95 | $20.50 | $21.61 | $21.58 | 1,632,903 |
| 2021-11-24 | $22.63 | $23.27 | $22.51 | $23.08 | $23.05 | 599,101 |
| 2021-11-23 | $22.86 | $23.28 | $22.71 | $22.94 | $22.91 | 1,045,699 |
| 2021-11-22 | $23.28 | $23.28 | $22.66 | $22.80 | $22.77 | 757,824 |
| 2021-11-19 | $22.63 | $23.17 | $22.24 | $23.08 | $23.05 | 965,007 |
| 2021-11-18 | $23.43 | $23.55 | $22.89 | $23.01 | $22.98 | 865,774 |
| 2021-11-17 | $23.43 | $23.57 | $23.13 | $23.41 | $23.38 | 658,657 |
| 2021-11-16 | $24.53 | $24.53 | $23.53 | $23.62 | $23.59 | 973,190 |
| 2021-11-15 | $24.15 | $24.51 | $24.00 | $24.51 | $24.47 | 610,982 |
| 2021-11-12 | $24.37 | $24.58 | $24.11 | $24.16 | $24.12 | 682,058 |
| 2021-11-11 | $24.87 | $24.92 | $24.19 | $24.43 | $24.39 | 695,714 |
| 2021-11-10 | $25.17 | $25.37 | $24.86 | $24.86 | $24.82 | 982,387 |
| 2021-11-09 | $25.41 | $25.85 | $25.28 | $25.33 | $25.29 | 1,126,808 |
| 2021-11-08 | $25.83 | $26.27 | $25.52 | $25.73 | $25.69 | 1,343,355 |
| 2021-11-05 | $25.29 | $26.45 | $25.20 | $25.69 | $25.65 | 2,815,488 |
| 2021-11-04 | $25.39 | $25.59 | $24.38 | $24.55 | $24.51 | 1,336,502 |
| 2021-11-03 | $24.06 | $25.50 | $23.93 | $25.27 | $25.23 | 1,859,077 |
| 2021-11-02 | $24.15 | $24.44 | $23.91 | $23.96 | $23.93 | 1,877,218 |
| 2021-11-01 | $22.73 | $24.11 | $22.60 | $24.11 | $24.07 | 2,417,392 |
| 2021-10-29 | $21.70 | $22.59 | $21.67 | $22.46 | $22.43 | 2,085,432 |
| 2021-10-28 | $21.51 | $21.89 | $21.23 | $21.84 | $21.81 | 634,782 |
| 2021-10-27 | $21.69 | $21.84 | $21.35 | $21.53 | $21.50 | 917,269 |
| 2021-10-26 | $22.29 | $22.29 | $21.75 | $21.78 | $21.75 | 1,272,644 |
| 2021-10-25 | $21.95 | $22.25 | $21.65 | $22.13 | $22.10 | 650,747 |
| 2021-10-22 | $22.25 | $22.45 | $21.92 | $21.98 | $21.95 | 741,304 |
| 2021-10-21 | $22.30 | $22.64 | $21.89 | $22.35 | $22.32 | 1,133,964 |
| 2021-10-20 | $22.82 | $22.82 | $22.24 | $22.38 | $22.35 | 814,820 |
| 2021-10-19 | $23.00 | $23.00 | $22.57 | $22.85 | $22.82 | 1,715,000 |
| 2021-10-18 | $22.45 | $23.17 | $22.45 | $22.82 | $22.79 | 1,051,118 |
| 2021-10-15 | $23.18 | $23.29 | $22.57 | $22.67 | $22.64 | 920,710 |
| 2021-10-14 | $22.51 | $22.71 | $22.32 | $22.65 | $22.62 | 568,054 |
| 2021-10-13 | $22.67 | $22.70 | $21.83 | $22.33 | $22.30 | 1,438,331 |
| 2021-10-12 | $23.00 | $23.12 | $22.56 | $22.80 | $22.77 | 1,272,634 |
| 2021-10-11 | $22.81 | $23.43 | $22.67 | $23.06 | $23.03 | 655,481 |
| 2021-10-08 | $22.69 | $23.10 | $22.58 | $22.80 | $22.77 | 2,627,255 |
| 2021-10-07 | $22.56 | $22.83 | $22.38 | $22.76 | $22.73 | 1,153,713 |
| 2021-10-06 | $22.11 | $22.37 | $21.63 | $22.35 | $22.32 | 1,257,668 |
| 2021-10-05 | $22.43 | $22.81 | $22.26 | $22.43 | $22.40 | 793,617 |
| 2021-10-04 | $23.08 | $23.21 | $22.18 | $22.60 | $22.57 | 1,800,105 |
| 2021-10-01 | $22.54 | $23.25 | $22.53 | $23.02 | $22.99 | 2,051,377 |
| 2021-09-30 | $23.12 | $23.12 | $22.38 | $22.41 | $22.38 | 908,382 |
| 2021-09-29 | $23.33 | $23.54 | $22.93 | $22.97 | $22.94 | 1,178,316 |
| 2021-09-28 | $23.55 | $23.78 | $23.21 | $23.31 | $23.27 | 933,540 |
| 2021-09-27 | $23.59 | $24.26 | $23.59 | $23.61 | $23.57 | 841,994 |
| 2021-09-24 | $23.19 | $23.60 | $23.03 | $23.31 | $23.27 | 1,058,182 |
| 2021-09-23 | $22.98 | $23.49 | $22.81 | $23.19 | $23.15 | 1,118,725 |
| 2021-09-22 | $22.72 | $23.14 | $22.57 | $22.70 | $22.66 | 974,978 |
| 2021-09-21 | $22.48 | $22.95 | $22.42 | $22.48 | $22.44 | 1,108,698 |
| 2021-09-20 | $22.07 | $22.39 | $21.74 | $22.32 | $22.28 | 817,348 |
| 2021-09-17 | $22.50 | $22.90 | $22.30 | $22.58 | $22.54 | 3,224,969 |
| 2021-09-16 | $22.17 | $22.61 | $21.95 | $22.39 | $22.35 | 1,128,651 |
| 2021-09-15 | $21.87 | $22.13 | $21.58 | $22.09 | $22.05 | 1,034,535 |
| 2021-09-14 | $22.44 | $22.44 | $21.79 | $21.92 | $21.88 | 634,428 |
| 2021-09-13 | $21.38 | $22.27 | $21.17 | $22.14 | $22.10 | 1,197,613 |
| 2021-09-10 | $21.58 | $21.63 | $21.07 | $21.07 | $21.03 | 935,907 |
| 2021-09-09 | $21.23 | $21.67 | $21.02 | $21.39 | $21.35 | 734,846 |
| 2021-09-08 | $21.65 | $21.85 | $21.21 | $21.38 | $21.34 | 571,971 |
| 2021-09-07 | $21.63 | $21.87 | $21.39 | $21.73 | $21.69 | 494,537 |
| 2021-09-03 | $22.01 | $22.22 | $21.47 | $21.75 | $21.71 | 792,741 |
| 2021-09-02 | $22.32 | $22.48 | $21.98 | $22.13 | $22.09 | 612,541 |
| 2021-09-01 | $22.23 | $22.36 | $21.86 | $22.22 | $22.18 | 654,091 |
| 2021-08-31 | $21.46 | $22.06 | $21.39 | $22.03 | $21.99 | 1,157,007 |
| 2021-08-30 | $22.05 | $22.05 | $21.40 | $21.60 | $21.56 | 709,695 |
| 2021-08-27 | $20.98 | $22.12 | $20.96 | $21.90 | $21.86 | 903,255 |
| 2021-08-26 | $21.22 | $21.56 | $20.87 | $21.01 | $20.97 | 945,287 |
| 2021-08-25 | $21.14 | $21.65 | $20.86 | $21.27 | $21.23 | 943,652 |
| 2021-08-24 | $20.83 | $21.27 | $20.71 | $21.14 | $21.10 | 969,115 |
| 2021-08-23 | $20.61 | $20.96 | $20.53 | $20.62 | $20.58 | 657,223 |
| 2021-08-20 | $20.07 | $20.48 | $19.91 | $20.40 | $20.36 | 1,515,275 |
| 2021-08-19 | $20.29 | $20.47 | $19.91 | $20.17 | $20.13 | 950,759 |
| 2021-08-18 | $20.72 | $20.95 | $20.31 | $20.61 | $20.57 | 638,091 |
| 2021-08-17 | $20.76 | $21.17 | $20.36 | $20.75 | $20.71 | 587,680 |
| 2021-08-16 | $21.13 | $21.52 | $20.87 | $21.11 | $21.07 | 743,238 |
| 2021-08-13 | $21.87 | $21.87 | $21.46 | $21.53 | $21.49 | 643,823 |
| 2021-08-12 | $22.15 | $22.15 | $21.62 | $21.84 | $21.80 | 630,544 |
| 2021-08-11 | $21.92 | $22.04 | $21.50 | $21.92 | $21.88 | 681,964 |
| 2021-08-10 | $21.26 | $21.94 | $21.08 | $21.81 | $21.77 | 542,443 |
| 2021-08-09 | $22.04 | $22.15 | $21.33 | $21.33 | $21.29 | 1,131,981 |
| 2021-08-06 | $22.05 | $22.73 | $22.05 | $22.32 | $22.28 | 1,073,915 |
| 2021-08-05 | $21.51 | $22.18 | $21.40 | $22.13 | $22.09 | 2,116,549 |
| 2021-08-04 | $21.40 | $21.58 | $20.92 | $21.37 | $21.33 | 2,424,298 |
| 2021-08-03 | $21.81 | $21.81 | $20.85 | $21.68 | $21.64 | 950,836 |
| 2021-08-02 | $22.57 | $23.23 | $21.62 | $21.71 | $21.67 | 1,077,641 |
| 2021-07-30 | $22.76 | $23.40 | $22.34 | $22.49 | $22.45 | 1,204,920 |
| 2021-07-29 | $22.71 | $23.01 | $22.53 | $22.78 | $22.74 | 856,359 |
| 2021-07-28 | $22.70 | $23.00 | $22.08 | $22.48 | $22.44 | 788,147 |
| 2021-07-27 | $22.63 | $23.02 | $22.36 | $22.51 | $22.47 | 909,321 |
| 2021-07-26 | $22.50 | $23.13 | $22.45 | $22.91 | $22.87 | 1,395,065 |
| 2021-07-23 | $23.20 | $23.34 | $22.28 | $22.44 | $22.40 | 1,360,172 |
| 2021-07-22 | $23.15 | $23.33 | $22.62 | $22.89 | $22.85 | 724,306 |
| 2021-07-21 | $22.67 | $23.41 | $22.64 | $23.36 | $23.32 | 1,053,840 |
| 2021-07-20 | $21.67 | $22.84 | $21.36 | $22.41 | $22.37 | 1,714,103 |
| 2021-07-19 | $21.75 | $22.22 | $21.09 | $21.65 | $21.61 | 1,593,419 |
| 2021-07-16 | $23.29 | $23.65 | $22.33 | $22.35 | $22.31 | 889,708 |
| 2021-07-15 | $22.65 | $23.08 | $22.52 | $22.93 | $22.89 | 884,956 |
| 2021-07-14 | $22.80 | $23.20 | $22.55 | $22.94 | $22.90 | 1,500,697 |
| 2021-07-13 | $22.91 | $22.97 | $22.47 | $22.52 | $22.48 | 756,174 |
| 2021-07-12 | $22.64 | $23.34 | $22.55 | $23.17 | $23.13 | 694,334 |
| 2021-07-09 | $22.60 | $23.05 | $22.16 | $23.00 | $22.96 | 999,468 |
| 2021-07-08 | $21.91 | $22.99 | $21.49 | $22.12 | $22.08 | 2,296,552 |
| 2021-07-07 | $22.66 | $22.96 | $22.23 | $22.40 | $22.36 | 1,027,874 |
| 2021-07-06 | $23.66 | $23.78 | $22.38 | $22.82 | $22.78 | 1,788,408 |
| 2021-07-02 | $23.88 | $23.88 | $23.51 | $23.75 | $23.71 | 567,372 |
| 2021-07-01 | $23.64 | $24.06 | $23.59 | $23.85 | $23.80 | 2,251,056 |
| 2021-06-30 | $23.40 | $23.87 | $23.20 | $23.55 | $23.51 | 796,649 |
| 2021-06-29 | $23.31 | $23.68 | $23.19 | $23.33 | $23.29 | 773,250 |
| 2021-06-28 | $24.05 | $24.05 | $22.69 | $23.28 | $23.23 | 1,541,336 |
| 2021-06-25 | $23.98 | $24.29 | $23.84 | $24.00 | $23.94 | 2,668,176 |
| 2021-06-24 | $23.91 | $24.01 | $23.46 | $23.92 | $23.86 | 841,615 |
| 2021-06-23 | $23.49 | $24.23 | $23.38 | $23.85 | $23.79 | 1,656,564 |
| 2021-06-22 | $23.41 | $23.73 | $23.11 | $23.38 | $23.33 | 1,822,907 |
| 2021-06-21 | $23.72 | $23.89 | $23.42 | $23.62 | $23.57 | 1,615,207 |
| 2021-06-18 | $23.79 | $23.89 | $23.27 | $23.39 | $23.34 | 2,164,679 |
| 2021-06-17 | $24.66 | $24.86 | $23.76 | $24.00 | $23.94 | 1,341,749 |
| 2021-06-16 | $24.47 | $24.74 | $24.27 | $24.63 | $24.57 | 1,115,176 |
| 2021-06-15 | $24.29 | $24.55 | $24.07 | $24.49 | $24.43 | 1,460,039 |
| 2021-06-14 | $24.56 | $24.81 | $24.12 | $24.38 | $24.32 | 1,103,363 |
| 2021-06-11 | $23.85 | $24.32 | $23.84 | $24.28 | $24.22 | 798,285 |
| 2021-06-10 | $24.16 | $24.16 | $23.58 | $23.90 | $23.84 | 975,918 |
| 2021-06-09 | $24.23 | $24.44 | $23.91 | $24.09 | $24.03 | 1,253,615 |
| 2021-06-08 | $23.56 | $24.36 | $23.22 | $24.16 | $24.10 | 1,132,916 |
| 2021-06-07 | $22.78 | $23.74 | $22.78 | $23.48 | $23.43 | 901,619 |
| 2021-06-04 | $22.59 | $23.04 | $22.43 | $22.91 | $22.86 | 1,159,127 |
| 2021-06-03 | $23.13 | $23.13 | $22.32 | $22.49 | $22.44 | 1,681,158 |
| 2021-06-02 | $22.88 | $23.31 | $22.63 | $23.26 | $23.21 | 2,872,353 |
| 2021-06-01 | $22.55 | $22.72 | $22.35 | $22.65 | $22.60 | 1,995,953 |
| 2021-05-28 | $22.49 | $22.58 | $22.06 | $22.35 | $22.30 | 1,038,062 |
| 2021-05-27 | $22.58 | $22.64 | $22.30 | $22.30 | $22.25 | 1,128,010 |
| 2021-05-26 | $21.63 | $22.34 | $21.45 | $22.29 | $22.24 | 806,131 |
| 2021-05-25 | $22.09 | $22.51 | $21.60 | $21.71 | $21.66 | 984,892 |
| 2021-05-24 | $21.92 | $22.18 | $21.54 | $21.86 | $21.81 | 996,053 |
| 2021-05-21 | $22.10 | $22.10 | $21.76 | $21.78 | $21.73 | 912,241 |
| 2021-05-20 | $22.45 | $22.45 | $21.66 | $21.97 | $21.92 | 999,297 |
| 2021-05-19 | $22.15 | $22.33 | $21.74 | $22.29 | $22.24 | 999,382 |
| 2021-05-18 | $22.75 | $23.01 | $22.42 | $22.53 | $22.48 | 777,498 |
| 2021-05-17 | $22.62 | $22.77 | $22.25 | $22.73 | $22.68 | 1,038,119 |
| 2021-05-14 | $22.33 | $23.18 | $22.33 | $22.84 | $22.79 | 879,743 |
| 2021-05-13 | $21.86 | $22.72 | $21.85 | $22.18 | $22.13 | 1,456,398 |
| 2021-05-12 | $22.24 | $22.46 | $21.54 | $21.62 | $21.57 | 1,089,508 |
| 2021-05-11 | $21.95 | $22.62 | $21.80 | $22.35 | $22.30 | 766,547 |
| 2021-05-10 | $23.65 | $23.91 | $22.52 | $22.52 | $22.47 | 1,455,829 |
| 2021-05-07 | $23.10 | $23.85 | $22.86 | $23.60 | $23.55 | 760,361 |
| 2021-05-06 | $23.52 | $23.75 | $22.94 | $23.25 | $23.20 | 820,080 |
| 2021-05-05 | $23.58 | $23.75 | $23.48 | $23.55 | $23.50 | 787,820 |
| 2021-05-04 | $23.98 | $24.14 | $23.17 | $23.54 | $23.49 | 1,517,401 |
| 2021-05-03 | $24.18 | $24.66 | $24.04 | $24.10 | $24.04 | 1,649,575 |
| 2021-04-30 | $24.40 | $24.78 | $23.57 | $23.88 | $23.82 | 2,262,605 |
| 2021-04-29 | $24.89 | $25.28 | $24.36 | $24.88 | $24.82 | 1,391,084 |
| 2021-04-28 | $24.84 | $25.09 | $24.54 | $24.63 | $24.57 | 1,140,968 |
| 2021-04-27 | $24.52 | $24.99 | $24.33 | $24.73 | $24.67 | 1,796,544 |
| 2021-04-26 | $24.84 | $25.43 | $24.37 | $24.60 | $24.54 | 609,277 |
| 2021-04-23 | $23.95 | $24.74 | $23.70 | $24.55 | $24.49 | 807,586 |
| 2021-04-22 | $24.65 | $24.71 | $23.94 | $23.97 | $23.91 | 647,888 |
| 2021-04-21 | $23.74 | $24.73 | $23.42 | $24.49 | $24.43 | 1,540,148 |
| 2021-04-20 | $24.14 | $24.21 | $23.22 | $23.87 | $23.81 | 997,656 |
| 2021-04-19 | $24.26 | $24.56 | $23.91 | $24.40 | $24.34 | 1,076,938 |
| 2021-04-16 | $24.32 | $24.69 | $24.26 | $24.39 | $24.33 | 1,049,594 |
| 2021-04-15 | $24.54 | $24.54 | $23.58 | $24.03 | $23.97 | 1,749,619 |
| 2021-04-14 | $24.35 | $25.20 | $24.33 | $24.44 | $24.38 | 1,000,745 |
| 2021-04-13 | $23.96 | $24.30 | $23.57 | $24.22 | $24.16 | 1,101,745 |
| 2021-04-12 | $23.93 | $24.25 | $23.67 | $24.16 | $24.10 | 782,244 |
| 2021-04-09 | $24.27 | $24.32 | $23.64 | $23.97 | $23.91 | 2,166,789 |
| 2021-04-08 | $24.16 | $24.26 | $23.53 | $24.11 | $24.05 | 918,401 |
| 2021-04-07 | $23.95 | $24.42 | $23.83 | $24.21 | $24.15 | 996,434 |
| 2021-04-06 | $24.67 | $25.03 | $23.68 | $23.98 | $23.92 | 1,120,069 |
| 2021-04-05 | $24.65 | $24.92 | $24.29 | $24.83 | $24.77 | 743,873 |
| 2021-04-01 | $24.42 | $24.80 | $24.18 | $24.36 | $24.30 | 1,190,679 |
| 2021-03-31 | $24.72 | $24.93 | $24.24 | $24.29 | $24.23 | 1,628,868 |
| 2021-03-30 | $24.40 | $25.34 | $24.40 | $24.72 | $24.66 | 1,108,501 |
| 2021-03-29 | $25.28 | $25.54 | $24.31 | $24.39 | $24.32 | 1,173,495 |
| 2021-03-26 | $24.83 | $25.29 | $24.38 | $25.25 | $25.18 | 1,360,675 |
| 2021-03-25 | $23.60 | $24.64 | $23.13 | $24.46 | $24.39 | 1,085,125 |
| 2021-03-24 | $23.76 | $24.88 | $23.76 | $23.83 | $23.77 | 1,735,818 |
| 2021-03-23 | $24.35 | $24.74 | $23.28 | $23.63 | $23.57 | 1,432,785 |
| 2021-03-22 | $25.38 | $25.41 | $24.51 | $24.63 | $24.56 | 1,799,413 |
| 2021-03-19 | $25.88 | $26.25 | $24.80 | $25.46 | $25.39 | 2,709,428 |
| 2021-03-18 | $26.04 | $26.42 | $25.12 | $25.36 | $25.29 | 1,854,178 |
| 2021-03-17 | $25.49 | $26.29 | $24.93 | $26.11 | $26.04 | 1,462,769 |
| 2021-03-16 | $25.40 | $25.76 | $25.03 | $25.42 | $25.35 | 2,283,713 |
| 2021-03-15 | $24.75 | $25.68 | $24.40 | $25.54 | $25.47 | 1,960,949 |
| 2021-03-12 | $25.10 | $25.56 | $24.19 | $24.58 | $24.51 | 1,887,472 |
| 2021-03-11 | $24.78 | $25.25 | $24.24 | $24.94 | $24.87 | 1,734,845 |
| 2021-03-10 | $23.82 | $25.01 | $23.62 | $24.73 | $24.66 | 3,695,929 |
| 2021-03-09 | $24.15 | $24.18 | $23.06 | $23.77 | $23.71 | 2,149,505 |
| 2021-03-08 | $23.06 | $24.15 | $22.74 | $24.01 | $23.94 | 2,139,646 |
| 2021-03-05 | $23.26 | $23.26 | $21.76 | $22.73 | $22.67 | 2,485,731 |
| 2021-03-04 | $23.35 | $23.81 | $22.23 | $22.73 | $22.67 | 2,323,893 |
| 2021-03-03 | $22.66 | $23.97 | $22.36 | $23.36 | $23.30 | 2,882,660 |
| 2021-03-02 | $23.01 | $23.27 | $22.02 | $22.39 | $22.33 | 1,151,665 |
| 2021-03-01 | $23.60 | $23.68 | $22.75 | $23.11 | $23.05 | 1,674,825 |
| 2021-02-26 | $22.56 | $23.26 | $22.34 | $22.66 | $22.60 | 2,179,132 |
| 2021-02-25 | $23.11 | $23.23 | $22.16 | $22.47 | $22.41 | 1,590,496 |
| 2021-02-24 | $23.12 | $23.65 | $22.50 | $23.00 | $22.94 | 2,316,480 |
| 2021-02-23 | $22.56 | $23.40 | $21.78 | $22.70 | $22.64 | 1,976,285 |
| 2021-02-22 | $22.87 | $23.60 | $22.55 | $22.61 | $22.55 | 2,041,196 |
| 2021-02-19 | $22.94 | $23.51 | $22.78 | $22.99 | $22.93 | 1,785,946 |
| 2021-02-18 | $22.59 | $22.93 | $22.25 | $22.69 | $22.63 | 1,280,841 |
| 2021-02-17 | $22.13 | $22.62 | $21.62 | $22.62 | $22.56 | 1,775,878 |
| 2021-02-16 | $21.63 | $22.39 | $21.59 | $22.37 | $22.31 | 1,228,008 |
| 2021-02-12 | $20.88 | $21.59 | $20.67 | $21.59 | $21.53 | 1,321,853 |
| 2021-02-11 | $20.50 | $21.09 | $20.42 | $20.93 | $20.87 | 1,529,187 |
| 2021-02-10 | $20.12 | $20.77 | $20.12 | $20.48 | $20.42 | 1,154,935 |
| 2021-02-09 | $20.52 | $20.52 | $19.87 | $19.97 | $19.92 | 1,031,291 |
| 2021-02-08 | $19.86 | $20.51 | $19.52 | $20.49 | $20.43 | 1,607,319 |
| 2021-02-05 | $19.65 | $20.19 | $19.56 | $19.74 | $19.69 | 2,620,924 |
| 2021-02-04 | $19.48 | $20.47 | $18.92 | $20.10 | $20.05 | 2,880,283 |
| 2021-02-03 | $19.17 | $19.97 | $18.98 | $19.97 | $19.92 | 1,567,327 |
| 2021-02-02 | $18.54 | $19.27 | $18.29 | $19.23 | $19.18 | 1,440,422 |
| 2021-02-01 | $18.47 | $18.56 | $17.57 | $18.30 | $18.25 | 2,332,197 |
| 2021-01-29 | $19.22 | $19.28 | $18.25 | $18.38 | $18.33 | 1,864,251 |
| 2021-01-28 | $19.44 | $20.05 | $19.32 | $19.34 | $19.29 | 1,943,521 |
| 2021-01-27 | $19.41 | $20.14 | $18.93 | $19.13 | $19.08 | 1,278,513 |
| 2021-01-26 | $20.47 | $20.47 | $19.80 | $19.90 | $19.85 | 1,077,391 |
| 2021-01-25 | $20.26 | $20.54 | $19.70 | $20.21 | $20.16 | 1,720,241 |
| 2021-01-22 | $20.45 | $20.83 | $20.08 | $20.52 | $20.46 | 1,281,143 |
| 2021-01-21 | $21.13 | $21.27 | $20.65 | $20.73 | $20.67 | 1,340,680 |
| 2021-01-20 | $20.85 | $21.62 | $20.56 | $21.27 | $21.21 | 1,128,675 |
| 2021-01-19 | $20.62 | $21.06 | $20.04 | $20.90 | $20.84 | 2,674,338 |
| 2021-01-15 | $20.53 | $20.95 | $19.74 | $20.57 | $20.51 | 1,688,610 |
| 2021-01-14 | $21.15 | $21.41 | $20.74 | $20.86 | $20.80 | 2,086,416 |
| 2021-01-13 | $19.47 | $21.01 | $19.47 | $20.93 | $20.87 | 4,670,744 |
| 2021-01-12 | $18.65 | $19.69 | $18.52 | $19.59 | $19.54 | 2,925,866 |
| 2021-01-11 | $18.70 | $19.01 | $18.27 | $18.54 | $18.49 | 3,339,542 |
| 2021-01-08 | $19.00 | $19.21 | $18.63 | $19.13 | $19.08 | 1,971,122 |
| 2021-01-07 | $19.51 | $19.59 | $18.67 | $19.03 | $18.98 | 1,326,232 |
| 2021-01-06 | $19.44 | $20.01 | $18.93 | $19.49 | $19.44 | 2,494,163 |
| 2021-01-05 | $18.40 | $19.13 | $18.25 | $18.94 | $18.89 | 1,012,124 |
| 2021-01-04 | $18.88 | $19.33 | $17.99 | $18.37 | $18.32 | 1,163,442 |
| 2020-12-31 | $18.94 | $19.19 | $18.50 | $18.80 | $18.75 | 646,088 |
| 2020-12-30 | $19.00 | $19.56 | $18.84 | $18.91 | $18.86 | 908,013 |
| 2020-12-29 | $19.09 | $19.36 | $18.89 | $19.00 | $18.94 | 1,240,694 |
| 2020-12-28 | $19.18 | $19.39 | $18.91 | $19.12 | $19.06 | 1,133,530 |
| 2020-12-24 | $18.76 | $19.00 | $18.38 | $18.94 | $18.88 | 510,790 |
| 2020-12-23 | $18.06 | $18.71 | $17.98 | $18.61 | $18.55 | 1,421,427 |
| 2020-12-22 | $18.10 | $18.19 | $17.68 | $17.79 | $17.73 | 945,576 |
| 2020-12-21 | $17.89 | $18.31 | $17.56 | $18.05 | $17.99 | 2,323,294 |
| 2020-12-18 | $18.70 | $18.97 | $18.17 | $18.36 | $18.30 | 3,001,626 |
| 2020-12-17 | $19.17 | $19.17 | $18.00 | $18.72 | $18.66 | 1,746,617 |
| 2020-12-16 | $18.81 | $19.29 | $18.51 | $19.18 | $19.12 | 2,239,630 |
| 2020-12-15 | $17.91 | $18.69 | $17.64 | $18.69 | $18.63 | 1,481,799 |
| 2020-12-14 | $18.95 | $18.95 | $17.57 | $17.57 | $17.51 | 2,824,898 |
| 2020-12-11 | $18.81 | $19.06 | $18.23 | $18.58 | $18.52 | 5,582,240 |
| 2020-12-10 | $17.99 | $19.10 | $17.92 | $18.87 | $18.81 | 4,465,008 |
| 2020-12-09 | $19.31 | $19.45 | $19.01 | $19.17 | $19.11 | 794,203 |
| 2020-12-08 | $18.90 | $19.57 | $18.86 | $19.11 | $19.05 | 778,925 |
| 2020-12-07 | $19.81 | $19.92 | $18.83 | $19.05 | $18.99 | 1,450,213 |
| 2020-12-04 | $19.33 | $20.03 | $19.24 | $19.97 | $19.91 | 1,198,796 |
| 2020-12-03 | $18.97 | $19.37 | $18.78 | $19.06 | $19.00 | 1,494,387 |
| 2020-12-02 | $18.81 | $19.04 | $18.55 | $18.80 | $18.74 | 1,719,527 |
| 2020-12-01 | $18.91 | $19.67 | $18.90 | $18.95 | $18.89 | 2,097,574 |
| 2020-11-30 | $19.24 | $19.61 | $18.48 | $18.50 | $18.44 | 2,558,337 |
| 2020-11-27 | $19.91 | $20.01 | $19.28 | $19.42 | $19.36 | 573,300 |
| 2020-11-25 | $19.74 | $20.24 | $19.36 | $19.98 | $19.92 | 2,338,466 |
| 2020-11-24 | $20.25 | $21.24 | $19.55 | $19.89 | $19.83 | 3,151,766 |
| 2020-11-23 | $18.84 | $19.98 | $18.70 | $19.75 | $19.69 | 1,683,341 |
| 2020-11-20 | $18.63 | $18.77 | $18.32 | $18.52 | $18.46 | 2,275,263 |
| 2020-11-19 | $18.35 | $18.85 | $18.10 | $18.84 | $18.78 | 1,851,174 |
| 2020-11-18 | $18.72 | $19.28 | $18.28 | $18.40 | $18.34 | 1,446,022 |
| 2020-11-17 | $17.59 | $18.79 | $17.30 | $18.77 | $18.71 | 1,603,727 |
| 2020-11-16 | $18.01 | $18.55 | $17.60 | $17.92 | $17.86 | 2,398,722 |
| 2020-11-13 | $16.29 | $17.25 | $16.24 | $17.16 | $17.10 | 1,362,488 |
| 2020-11-12 | $16.19 | $16.64 | $15.69 | $16.04 | $15.99 | 2,015,714 |
| 2020-11-11 | $17.06 | $17.10 | $15.81 | $16.56 | $16.51 | 2,588,529 |
| 2020-11-10 | $16.53 | $17.60 | $16.11 | $16.96 | $16.90 | 4,713,518 |
| 2020-11-09 | $14.57 | $18.54 | $14.57 | $16.30 | $16.25 | 8,470,621 |
| 2020-11-06 | $13.13 | $13.24 | $12.31 | $12.44 | $12.40 | 947,046 |
| 2020-11-05 | $12.69 | $13.15 | $12.62 | $12.93 | $12.89 | 1,363,809 |
| 2020-11-04 | $12.80 | $12.91 | $12.30 | $12.69 | $12.65 | 921,912 |
| 2020-11-03 | $12.60 | $13.14 | $12.60 | $12.93 | $12.89 | 826,574 |
| 2020-11-02 | $12.13 | $12.39 | $11.80 | $12.39 | $12.35 | 883,877 |
| 2020-10-30 | $12.62 | $12.76 | $11.68 | $11.98 | $11.94 | 1,210,695 |
| 2020-10-29 | $12.15 | $12.83 | $11.94 | $12.65 | $12.61 | 865,999 |
| 2020-10-28 | $12.56 | $12.75 | $12.11 | $12.28 | $12.24 | 756,081 |
| 2020-10-27 | $13.15 | $13.34 | $12.89 | $12.89 | $12.85 | 654,480 |
| 2020-10-26 | $13.42 | $13.52 | $12.84 | $13.22 | $13.18 | 819,992 |
| 2020-10-23 | $13.39 | $13.75 | $13.39 | $13.57 | $13.53 | 998,265 |
| 2020-10-22 | $12.76 | $13.45 | $12.76 | $13.27 | $13.23 | 852,764 |
| 2020-10-21 | $12.48 | $12.81 | $12.26 | $12.74 | $12.70 | 747,722 |
| 2020-10-20 | $12.27 | $12.56 | $12.23 | $12.52 | $12.48 | 830,381 |
| 2020-10-19 | $12.39 | $12.43 | $12.02 | $12.07 | $12.03 | 811,458 |
| 2020-10-16 | $12.61 | $12.63 | $12.34 | $12.35 | $12.31 | 859,029 |
| 2020-10-15 | $12.46 | $12.78 | $12.17 | $12.70 | $12.66 | 973,610 |
| 2020-10-14 | $12.78 | $13.16 | $12.50 | $12.54 | $12.50 | 624,349 |
| 2020-10-13 | $13.64 | $13.64 | $12.40 | $12.77 | $12.73 | 1,794,693 |
| 2020-10-12 | $13.88 | $14.03 | $13.56 | $13.79 | $13.75 | 742,611 |
| 2020-10-09 | $14.00 | $14.17 | $13.74 | $13.96 | $13.91 | 937,134 |
| 2020-10-08 | $13.95 | $14.05 | $13.67 | $13.96 | $13.91 | 621,286 |
| 2020-10-07 | $13.49 | $13.85 | $13.36 | $13.77 | $13.73 | 1,200,161 |
| 2020-10-06 | $13.30 | $13.67 | $13.11 | $13.35 | $13.31 | 1,643,780 |
| 2020-10-05 | $13.47 | $13.47 | $12.85 | $13.11 | $13.07 | 1,096,065 |
| 2020-10-02 | $12.63 | $13.42 | $12.54 | $13.36 | $13.32 | 1,284,787 |
| 2020-10-01 | $12.62 | $13.11 | $12.55 | $13.09 | $13.05 | 1,288,630 |
| 2020-09-30 | $12.52 | $12.93 | $12.30 | $12.53 | $12.49 | 2,173,741 |
| 2020-09-29 | $13.16 | $13.16 | $12.04 | $12.43 | $12.39 | 1,476,520 |
| 2020-09-28 | $12.44 | $12.72 | $12.32 | $12.59 | $12.54 | 1,300,156 |
| 2020-09-25 | $11.55 | $12.20 | $11.49 | $12.16 | $12.11 | 1,631,461 |
| 2020-09-24 | $11.78 | $12.07 | $11.42 | $11.65 | $11.60 | 1,796,286 |
| 2020-09-23 | $12.16 | $12.67 | $11.76 | $11.76 | $11.71 | 3,555,994 |
| 2020-09-22 | $12.20 | $12.46 | $12.05 | $12.11 | $12.06 | 2,533,466 |
| 2020-09-21 | $12.68 | $12.68 | $11.99 | $12.11 | $12.06 | 2,860,622 |
| 2020-09-18 | $14.04 | $14.04 | $13.00 | $13.07 | $13.02 | 3,989,394 |
| 2020-09-17 | $13.79 | $14.21 | $13.59 | $13.91 | $13.85 | 2,379,615 |
| 2020-09-16 | $14.07 | $14.22 | $13.41 | $13.99 | $13.93 | 2,887,847 |
| 2020-09-15 | $14.06 | $14.60 | $13.88 | $14.06 | $14.00 | 3,664,942 |
| 2020-09-14 | $13.14 | $14.12 | $13.03 | $13.96 | $13.90 | 4,558,595 |
| 2020-09-11 | $13.23 | $13.23 | $12.60 | $12.79 | $12.74 | 1,800,301 |
| 2020-09-10 | $13.36 | $13.70 | $13.16 | $13.19 | $13.14 | 2,190,644 |
| 2020-09-09 | $13.28 | $13.38 | $13.02 | $13.31 | $13.26 | 1,430,888 |
| 2020-09-08 | $13.16 | $13.39 | $12.76 | $13.27 | $13.22 | 2,758,262 |
| 2020-09-04 | $12.97 | $13.37 | $12.85 | $13.32 | $13.27 | 1,222,691 |
| 2020-09-03 | $12.90 | $13.35 | $12.62 | $12.77 | $12.72 | 1,174,454 |
| 2020-09-02 | $12.70 | $12.85 | $12.47 | $12.81 | $12.76 | 991,257 |
| 2020-09-01 | $12.48 | $12.91 | $12.13 | $12.79 | $12.74 | 1,470,969 |
| 2020-08-31 | $12.85 | $12.85 | $12.44 | $12.62 | $12.57 | 2,323,587 |
| 2020-08-28 | $12.80 | $12.87 | $12.50 | $12.86 | $12.81 | 1,609,823 |
| 2020-08-27 | $12.53 | $13.13 | $12.53 | $12.69 | $12.64 | 1,891,422 |
| 2020-08-26 | $12.57 | $12.67 | $12.17 | $12.48 | $12.43 | 1,353,842 |
| 2020-08-25 | $12.62 | $12.77 | $12.29 | $12.61 | $12.56 | 1,195,583 |
| 2020-08-24 | $11.85 | $12.49 | $11.45 | $12.49 | $12.44 | 1,415,799 |
| 2020-08-21 | $11.89 | $12.04 | $11.68 | $11.95 | $11.90 | 2,006,843 |
| 2020-08-20 | $11.39 | $12.16 | $11.36 | $11.98 | $11.93 | 2,351,161 |
| 2020-08-19 | $11.19 | $11.86 | $11.06 | $11.50 | $11.45 | 1,677,776 |
| 2020-08-18 | $11.76 | $11.84 | $11.20 | $11.24 | $11.19 | 1,361,172 |
| 2020-08-17 | $11.96 | $11.96 | $11.54 | $11.80 | $11.75 | 915,086 |
| 2020-08-14 | $11.66 | $12.25 | $11.64 | $11.93 | $11.88 | 842,708 |
| 2020-08-13 | $12.03 | $12.35 | $11.76 | $11.80 | $11.75 | 932,463 |
| 2020-08-12 | $12.53 | $12.58 | $11.80 | $12.17 | $12.12 | 1,693,458 |
| 2020-08-11 | $12.81 | $13.09 | $12.35 | $12.38 | $12.33 | 2,306,944 |
| 2020-08-10 | $11.82 | $12.41 | $11.82 | $12.37 | $12.32 | 2,167,918 |
| 2020-08-07 | $10.92 | $11.72 | $10.85 | $11.71 | $11.66 | 1,255,109 |
| 2020-08-06 | $10.82 | $11.17 | $10.66 | $11.08 | $11.04 | 1,677,698 |
| 2020-08-05 | $10.95 | $11.01 | $10.50 | $10.82 | $10.78 | 1,437,213 |
| 2020-08-04 | $10.28 | $11.00 | $10.24 | $10.80 | $10.76 | 2,617,151 |
| 2020-08-03 | $10.41 | $10.41 | $9.87 | $10.37 | $10.33 | 1,797,138 |
| 2020-07-31 | $10.44 | $10.61 | $10.08 | $10.60 | $10.56 | 3,103,378 |
| 2020-07-30 | $10.43 | $10.54 | $10.17 | $10.51 | $10.47 | 1,100,403 |
| 2020-07-29 | $10.55 | $10.78 | $10.17 | $10.74 | $10.70 | 1,325,085 |
| 2020-07-28 | $9.96 | $10.61 | $9.83 | $10.45 | $10.41 | 2,155,112 |
| 2020-07-27 | $10.17 | $10.31 | $9.87 | $10.09 | $10.05 | 2,224,276 |
| 2020-07-24 | $10.58 | $10.74 | $10.18 | $10.27 | $10.23 | 3,183,816 |
| 2020-07-23 | $10.44 | $10.84 | $10.19 | $10.78 | $10.74 | 2,991,155 |
| 2020-07-22 | $10.47 | $10.65 | $10.32 | $10.61 | $10.57 | 2,377,776 |
| 2020-07-21 | $10.69 | $10.89 | $10.54 | $10.64 | $10.60 | 2,175,712 |
| 2020-07-20 | $10.69 | $10.85 | $10.30 | $10.47 | $10.43 | 2,757,500 |
| 2020-07-17 | $11.29 | $11.30 | $10.73 | $10.74 | $10.70 | 2,086,435 |
| 2020-07-16 | $11.78 | $11.82 | $11.07 | $11.33 | $11.28 | 2,107,043 |
| 2020-07-15 | $11.60 | $12.14 | $11.49 | $11.94 | $11.89 | 2,170,117 |
| 2020-07-14 | $11.38 | $11.56 | $11.08 | $11.16 | $11.11 | 1,605,571 |
| 2020-07-13 | $11.58 | $11.88 | $11.13 | $11.40 | $11.35 | 2,480,115 |
| 2020-07-10 | $11.11 | $11.50 | $10.74 | $11.45 | $11.40 | 2,870,033 |
| 2020-07-09 | $11.43 | $11.46 | $10.78 | $11.14 | $11.09 | 2,692,319 |
| 2020-07-08 | $12.07 | $12.26 | $11.39 | $11.50 | $11.45 | 5,349,529 |
| 2020-07-07 | $12.54 | $12.54 | $12.03 | $12.23 | $12.18 | 3,011,433 |
| 2020-07-06 | $13.20 | $13.47 | $12.50 | $12.89 | $12.84 | 1,765,974 |
| 2020-07-02 | $14.07 | $14.29 | $12.77 | $12.81 | $12.76 | 1,624,798 |
| 2020-07-01 | $13.76 | $15.17 | $13.55 | $13.57 | $13.52 | 2,182,490 |
| 2020-06-30 | $13.85 | $14.19 | $13.51 | $13.66 | $13.60 | 10,416,298 |
| 2020-06-29 | $13.15 | $14.16 | $12.89 | $13.97 | $13.91 | 2,152,779 |
| 2020-06-26 | $12.92 | $13.13 | $12.72 | $12.93 | $12.87 | 2,051,423 |
| 2020-06-25 | $13.08 | $13.54 | $12.74 | $13.14 | $13.08 | 1,950,427 |
| 2020-06-24 | $13.58 | $13.58 | $12.60 | $13.30 | $13.24 | 2,738,437 |
| 2020-06-23 | $13.89 | $14.06 | $13.48 | $13.96 | $13.89 | 2,253,668 |
| 2020-06-22 | $13.84 | $13.84 | $13.20 | $13.66 | $13.59 | 1,192,187 |
| 2020-06-19 | $14.47 | $14.61 | $13.51 | $13.57 | $13.51 | 3,457,188 |
| 2020-06-18 | $14.13 | $14.44 | $13.87 | $14.24 | $14.17 | 2,200,102 |
| 2020-06-17 | $15.29 | $15.31 | $14.38 | $14.46 | $14.39 | 1,323,822 |
| 2020-06-16 | $15.76 | $15.91 | $14.79 | $15.28 | $15.21 | 1,516,974 |
| 2020-06-15 | $13.86 | $14.97 | $13.67 | $14.77 | $14.70 | 1,645,235 |
| 2020-06-12 | $15.35 | $15.35 | $14.15 | $14.92 | $14.85 | 2,108,432 |
| 2020-06-11 | $14.81 | $15.22 | $14.15 | $14.16 | $14.09 | 3,089,346 |
| 2020-06-10 | $17.10 | $17.11 | $14.28 | $15.58 | $15.51 | 4,210,834 |
| 2020-06-09 | $17.58 | $17.98 | $16.81 | $17.35 | $17.27 | 6,389,007 |
| 2020-06-08 | $17.29 | $19.13 | $17.29 | $18.32 | $18.23 | 8,635,698 |
| 2020-06-05 | $17.18 | $18.75 | $16.52 | $16.54 | $16.46 | 7,098,367 |
| 2020-06-04 | $14.84 | $16.14 | $14.53 | $15.65 | $15.58 | 6,022,642 |
| 2020-06-03 | $14.40 | $15.15 | $14.31 | $14.85 | $14.78 | 2,665,726 |
| 2020-06-02 | $14.29 | $14.57 | $14.01 | $14.05 | $13.98 | 2,878,664 |
| 2020-06-01 | $13.74 | $14.41 | $13.52 | $13.99 | $13.92 | 2,328,998 |
| 2020-05-29 | $13.71 | $14.01 | $13.29 | $13.66 | $13.59 | 2,563,931 |
| 2020-05-28 | $15.37 | $15.37 | $13.86 | $14.09 | $14.02 | 3,423,087 |
| 2020-05-27 | $14.96 | $15.69 | $14.51 | $15.20 | $15.13 | 4,460,855 |
| 2020-05-26 | $14.00 | $14.83 | $13.93 | $14.39 | $14.32 | 4,352,266 |
| 2020-05-22 | $13.01 | $13.41 | $12.64 | $13.20 | $13.14 | 2,347,946 |
| 2020-05-21 | $12.50 | $13.21 | $12.45 | $12.97 | $12.91 | 3,024,308 |
| 2020-05-20 | $11.81 | $12.62 | $11.81 | $12.57 | $12.51 | 6,494,105 |
| 2020-05-19 | $11.40 | $12.01 | $11.00 | $11.59 | $11.53 | 3,069,168 |
| 2020-05-18 | $10.82 | $11.76 | $10.82 | $11.58 | $11.52 | 2,817,672 |
| 2020-05-15 | $9.61 | $10.25 | $9.40 | $10.17 | $10.12 | 2,279,542 |
| 2020-05-14 | $8.96 | $10.13 | $8.84 | $9.66 | $9.61 | 2,386,329 |
| 2020-05-13 | $9.77 | $9.77 | $8.58 | $9.29 | $9.25 | 4,142,185 |
| 2020-05-12 | $10.49 | $10.82 | $9.88 | $9.93 | $9.88 | 3,063,564 |
| 2020-05-11 | $11.04 | $11.19 | $10.35 | $10.46 | $10.41 | 2,412,750 |
| 2020-05-08 | $11.45 | $11.88 | $10.89 | $11.35 | $11.30 | 2,826,539 |
| 2020-05-07 | $10.27 | $11.03 | $10.27 | $10.89 | $10.84 | 3,358,729 |
| 2020-05-06 | $10.78 | $10.94 | $9.89 | $10.11 | $10.06 | 3,746,410 |
| 2020-05-05 | $11.38 | $11.44 | $10.71 | $10.83 | $10.78 | 2,242,450 |
| 2020-05-04 | $10.63 | $11.18 | $10.47 | $10.94 | $10.89 | 1,339,065 |
| 2020-05-01 | $11.36 | $11.60 | $10.63 | $11.11 | $11.06 | 1,368,370 |
| 2020-04-30 | $11.56 | $12.17 | $10.90 | $11.84 | $11.78 | 2,011,596 |
| 2020-04-29 | $11.84 | $12.55 | $11.67 | $12.00 | $11.94 | 3,829,386 |
| 2020-04-28 | $11.49 | $11.61 | $10.76 | $11.11 | $11.06 | 3,552,419 |
| 2020-04-27 | $10.65 | $11.23 | $10.46 | $11.03 | $10.98 | 1,584,664 |
| 2020-04-24 | $11.02 | $11.30 | $10.32 | $10.55 | $10.50 | 19,602,896 |
| 2020-04-23 | $10.51 | $10.88 | $10.32 | $10.42 | $10.37 | 1,228,314 |
| 2020-04-22 | $11.00 | $11.04 | $10.06 | $10.45 | $10.40 | 2,068,681 |
| 2020-04-21 | $10.06 | $10.74 | $10.06 | $10.66 | $10.61 | 1,425,435 |
| 2020-04-20 | $10.36 | $10.91 | $10.09 | $10.50 | $10.45 | 1,579,495 |
| 2020-04-17 | $10.98 | $11.20 | $10.44 | $10.66 | $10.61 | 2,319,403 |
| 2020-04-16 | $10.86 | $10.86 | $10.25 | $10.56 | $10.51 | 1,427,208 |
| 2020-04-15 | $10.22 | $11.20 | $9.88 | $10.96 | $10.91 | 2,273,755 |
| 2020-04-14 | $11.38 | $11.61 | $10.82 | $11.04 | $10.99 | 1,691,941 |
| 2020-04-13 | $11.47 | $11.50 | $10.56 | $10.96 | $10.91 | 1,895,391 |
| 2020-04-09 | $12.00 | $12.55 | $11.09 | $11.41 | $11.36 | 3,337,850 |
| 2020-04-08 | $10.31 | $11.41 | $9.87 | $11.33 | $11.28 | 2,510,202 |
| 2020-04-07 | $10.54 | $11.29 | $9.77 | $10.05 | $10.00 | 4,378,117 |
| 2020-04-06 | $9.32 | $10.20 | $9.15 | $9.99 | $9.94 | 2,862,944 |
| 2020-04-03 | $9.17 | $9.45 | $8.38 | $8.66 | $8.62 | 1,496,165 |
| 2020-04-02 | $10.28 | $10.60 | $9.17 | $9.41 | $9.37 | 2,324,729 |
| 2020-04-01 | $10.12 | $10.46 | $9.37 | $10.35 | $10.30 | 3,035,126 |
| 2020-03-31 | $10.53 | $11.25 | $9.91 | $10.89 | $10.84 | 3,588,961 |
| 2020-03-30 | $10.48 | $10.71 | $9.43 | $10.53 | $10.48 | 3,256,692 |
| 2020-03-27 | $10.24 | $10.89 | $9.79 | $10.65 | $10.59 | 3,910,476 |
| 2020-03-26 | $11.02 | $12.30 | $10.58 | $10.92 | $10.86 | 3,512,296 |
| 2020-03-25 | $10.15 | $11.29 | $9.36 | $10.60 | $10.54 | 11,566,158 |
| 2020-03-24 | $8.95 | $10.11 | $8.95 | $9.94 | $9.88 | 3,678,018 |
| 2020-03-23 | $8.51 | $8.88 | $7.60 | $8.60 | $8.55 | 5,633,366 |
| 2020-03-20 | $7.97 | $10.13 | $7.42 | $8.49 | $8.44 | 9,745,425 |
| 2020-03-19 | $6.07 | $8.01 | $5.62 | $7.81 | $7.77 | 5,223,455 |
| 2020-03-18 | $7.91 | $7.93 | $5.39 | $6.20 | $6.16 | 6,404,603 |
| 2020-03-17 | $9.37 | $9.44 | $7.77 | $8.81 | $8.76 | 6,983,607 |
| 2020-03-16 | $9.50 | $9.54 | $7.31 | $9.48 | $9.43 | 6,818,522 |
| 2020-03-13 | $11.46 | $11.59 | $8.76 | $11.06 | $11.00 | 6,904,983 |
| 2020-03-12 | $12.50 | $12.50 | $10.12 | $10.38 | $10.32 | 5,221,483 |
| 2020-03-11 | $14.77 | $14.78 | $13.55 | $13.75 | $13.67 | 5,592,257 |
| 2020-03-10 | $15.92 | $16.07 | $14.67 | $15.20 | $15.11 | 2,596,583 |
| 2020-03-09 | $16.07 | $17.17 | $15.12 | $15.13 | $15.04 | 2,571,372 |
| 2020-03-06 | $17.24 | $18.89 | $17.13 | $17.94 | $17.84 | 3,320,995 |
| 2020-03-05 | $18.65 | $18.68 | $17.23 | $17.96 | $17.86 | 3,456,640 |
| 2020-03-04 | $19.46 | $19.71 | $19.01 | $19.21 | $19.10 | 2,647,883 |
| 2020-03-03 | $20.14 | $20.75 | $19.13 | $19.20 | $19.09 | 2,874,883 |
| 2020-03-02 | $20.25 | $20.34 | $19.43 | $20.22 | $20.10 | 3,394,239 |
| 2020-02-28 | $20.16 | $21.01 | $19.88 | $20.21 | $20.09 | 3,198,066 |
| 2020-02-27 | $21.16 | $22.27 | $20.41 | $20.78 | $20.66 | 3,325,267 |
| 2020-02-26 | $22.75 | $22.75 | $21.59 | $21.64 | $21.52 | 2,200,553 |
| 2020-02-25 | $23.90 | $23.94 | $22.56 | $22.56 | $22.43 | 2,092,865 |
| 2020-02-24 | $24.21 | $24.33 | $23.31 | $23.97 | $23.83 | 2,671,764 |
| 2020-02-21 | $25.74 | $26.04 | $24.58 | $24.90 | $24.76 | 1,196,086 |
| 2020-02-20 | $24.10 | $24.86 | $24.10 | $24.64 | $24.50 | 1,065,940 |
| 2020-02-19 | $24.74 | $24.94 | $24.17 | $24.19 | $24.05 | 1,587,953 |
| 2020-02-18 | $25.23 | $25.27 | $24.75 | $24.87 | $24.73 | 683,940 |
| 2020-02-14 | $25.20 | $25.34 | $24.98 | $25.16 | $25.02 | 504,926 |
| 2020-02-13 | $25.43 | $25.50 | $25.05 | $25.18 | $25.04 | 621,474 |
| 2020-02-12 | $25.32 | $25.69 | $25.24 | $25.53 | $25.38 | 885,688 |
| 2020-02-11 | $25.00 | $25.25 | $25.00 | $25.13 | $24.99 | 402,426 |
| 2020-02-10 | $25.03 | $25.03 | $24.66 | $24.91 | $24.77 | 457,231 |
| 2020-02-07 | $24.99 | $25.14 | $24.84 | $24.97 | $24.83 | 564,700 |
| 2020-02-06 | $25.24 | $25.44 | $24.98 | $25.18 | $25.04 | 639,582 |
| 2020-02-05 | $24.97 | $25.26 | $24.96 | $25.15 | $25.01 | 841,581 |
| 2020-02-04 | $24.28 | $24.92 | $24.24 | $24.78 | $24.64 | 988,384 |
| 2020-02-03 | $23.80 | $24.26 | $23.72 | $24.12 | $23.98 | 952,576 |
| 2020-01-31 | $23.88 | $23.88 | $23.48 | $23.72 | $23.58 | 2,054,395 |
| 2020-01-30 | $24.00 | $24.15 | $23.90 | $24.00 | $23.86 | 1,185,000 |
| 2020-01-29 | $24.26 | $24.45 | $24.05 | $24.21 | $24.07 | 941,761 |
| 2020-01-28 | $24.30 | $24.62 | $24.06 | $24.22 | $24.08 | 866,733 |
| 2020-01-27 | $24.22 | $24.41 | $24.03 | $24.22 | $24.08 | 1,931,349 |
| 2020-01-24 | $25.10 | $25.10 | $24.24 | $24.60 | $24.46 | 1,870,618 |
| 2020-01-23 | $25.28 | $25.28 | $24.84 | $25.08 | $24.94 | 1,092,338 |
| 2020-01-22 | $25.55 | $25.78 | $25.34 | $25.34 | $25.20 | 1,059,090 |
| 2020-01-21 | $25.77 | $25.77 | $25.26 | $25.53 | $25.38 | 1,399,057 |
| 2020-01-17 | $25.98 | $25.99 | $25.72 | $25.75 | $25.60 | 1,198,019 |
| 2020-01-16 | $25.79 | $25.82 | $25.59 | $25.82 | $25.67 | 1,100,878 |
| 2020-01-15 | $25.35 | $25.75 | $25.35 | $25.71 | $25.56 | 700,282 |
| 2020-01-14 | $25.57 | $25.58 | $25.25 | $25.43 | $25.28 | 1,249,098 |
| 2020-01-13 | $25.47 | $25.79 | $25.26 | $25.60 | $25.45 | 1,659,138 |
| 2020-01-10 | $25.79 | $25.87 | $25.49 | $25.56 | $25.41 | 1,305,855 |
| 2020-01-09 | $25.77 | $25.86 | $25.57 | $25.77 | $25.62 | 2,005,186 |
| 2020-01-08 | $25.27 | $25.82 | $25.17 | $25.76 | $25.61 | 2,573,744 |
| 2020-01-07 | $25.24 | $25.45 | $25.06 | $25.29 | $25.15 | 1,159,383 |
| 2020-01-06 | $26.06 | $26.14 | $25.45 | $25.49 | $25.34 | 2,197,292 |
| 2020-01-03 | $26.19 | $26.51 | $26.10 | $26.35 | $26.20 | 1,329,259 |
| 2020-01-02 | $26.98 | $26.98 | $26.34 | $26.46 | $26.31 | 1,129,669 |
| 2019-12-31 | $26.80 | $26.96 | $26.74 | $26.81 | $26.66 | 1,454,760 |
| 2019-12-30 | $26.77 | $27.01 | $26.75 | $26.85 | $26.70 | 1,079,359 |
| 2019-12-27 | $27.22 | $27.35 | $27.09 | $27.17 | $26.64 | 713,943 |
| 2019-12-26 | $27.26 | $27.52 | $27.10 | $27.14 | $26.61 | 795,304 |
| 2019-12-24 | $27.26 | $27.38 | $27.12 | $27.12 | $26.59 | 456,871 |
| 2019-12-23 | $27.16 | $27.32 | $27.01 | $27.21 | $26.68 | 991,657 |
| 2019-12-20 | $27.45 | $27.70 | $27.08 | $27.13 | $26.60 | 3,750,684 |
| 2019-12-19 | $27.11 | $27.63 | $27.01 | $27.38 | $26.84 | 2,033,776 |
| 2019-12-18 | $26.45 | $27.26 | $26.38 | $27.03 | $26.50 | 4,867,109 |
| 2019-12-17 | $26.55 | $26.81 | $26.21 | $26.32 | $25.80 | 1,889,973 |
| 2019-12-16 | $26.39 | $26.95 | $26.19 | $26.70 | $26.18 | 2,652,798 |
| 2019-12-13 | $26.00 | $26.47 | $25.94 | $26.15 | $25.64 | 2,442,416 |
| 2019-12-12 | $26.21 | $26.60 | $25.99 | $26.00 | $25.49 | 2,345,833 |
| 2019-12-11 | $26.79 | $26.88 | $26.25 | $26.28 | $25.77 | 1,311,611 |
| 2019-12-10 | $26.66 | $26.99 | $26.60 | $26.74 | $26.22 | 1,357,705 |
| 2019-12-09 | $26.60 | $26.97 | $26.41 | $26.74 | $26.22 | 803,128 |
| 2019-12-06 | $26.14 | $26.60 | $26.14 | $26.46 | $25.94 | 808,479 |
| 2019-12-05 | $25.88 | $25.95 | $25.71 | $25.93 | $25.42 | 626,337 |
| 2019-12-04 | $25.82 | $26.22 | $25.69 | $25.74 | $25.24 | 806,064 |
| 2019-12-03 | $25.74 | $26.01 | $25.63 | $25.94 | $25.43 | 551,518 |
| 2019-12-02 | $26.22 | $26.37 | $25.97 | $25.98 | $25.47 | 641,296 |
| 2019-11-29 | $26.37 | $26.45 | $26.12 | $26.20 | $25.69 | 410,638 |
| 2019-11-27 | $26.01 | $26.50 | $25.92 | $26.48 | $25.96 | 855,129 |
| 2019-11-26 | $25.78 | $26.09 | $25.69 | $25.98 | $25.47 | 687,362 |
| 2019-11-25 | $25.47 | $26.04 | $25.39 | $25.75 | $25.25 | 1,188,017 |
| 2019-11-22 | $25.10 | $25.59 | $24.90 | $25.36 | $24.86 | 1,337,491 |
| 2019-11-21 | $25.17 | $25.17 | $24.79 | $24.96 | $24.47 | 1,247,453 |
| 2019-11-20 | $25.45 | $25.45 | $25.03 | $25.20 | $24.71 | 1,489,747 |
| 2019-11-19 | $25.73 | $25.78 | $25.45 | $25.58 | $25.08 | 1,116,267 |
| 2019-11-18 | $25.54 | $25.76 | $25.41 | $25.57 | $25.07 | 1,490,433 |
| 2019-11-15 | $25.41 | $25.74 | $25.28 | $25.56 | $25.06 | 989,342 |
| 2019-11-14 | $24.86 | $25.30 | $24.59 | $25.30 | $24.80 | 2,093,224 |
| 2019-11-13 | $24.86 | $25.03 | $24.51 | $24.89 | $24.40 | 1,694,448 |
| 2019-11-12 | $25.47 | $25.54 | $25.00 | $25.00 | $24.51 | 891,659 |
| 2019-11-11 | $25.83 | $26.08 | $25.25 | $25.45 | $24.95 | 1,533,334 |
| 2019-11-08 | $26.60 | $26.65 | $26.23 | $26.48 | $25.96 | 751,164 |
| 2019-11-07 | $27.32 | $27.55 | $26.59 | $26.71 | $26.19 | 1,051,852 |
| 2019-11-06 | $27.57 | $27.71 | $27.20 | $27.20 | $26.67 | 999,528 |
| 2019-11-05 | $27.16 | $27.75 | $26.96 | $27.47 | $26.93 | 1,273,800 |
| 2019-11-04 | $26.58 | $27.16 | $26.44 | $27.08 | $26.55 | 1,071,470 |
| 2019-11-01 | $25.79 | $26.36 | $25.78 | $26.34 | $25.82 | 1,318,965 |
| 2019-10-31 | $26.12 | $26.12 | $25.45 | $25.71 | $25.21 | 1,096,557 |
| 2019-10-30 | $25.70 | $26.14 | $25.58 | $26.10 | $25.59 | 1,014,761 |
| 2019-10-29 | $25.93 | $26.13 | $25.78 | $25.89 | $25.38 | 1,437,984 |
| 2019-10-28 | $26.00 | $26.25 | $25.88 | $26.04 | $25.53 | 1,110,519 |
| 2019-10-25 | $26.63 | $26.63 | $25.57 | $25.99 | $25.48 | 1,127,498 |
| 2019-10-24 | $26.96 | $27.09 | $26.44 | $26.69 | $26.17 | 815,287 |
| 2019-10-23 | $26.81 | $27.00 | $26.60 | $26.89 | $26.36 | 1,049,362 |
| 2019-10-22 | $26.57 | $26.83 | $25.93 | $26.71 | $26.19 | 1,576,167 |
| 2019-10-21 | $26.77 | $26.98 | $26.32 | $26.59 | $26.07 | 883,371 |
| 2019-10-18 | $26.03 | $26.45 | $25.84 | $26.36 | $25.84 | 1,177,633 |
| 2019-10-17 | $26.25 | $26.36 | $25.86 | $26.16 | $25.65 | 1,242,152 |
| 2019-10-16 | $26.54 | $26.79 | $26.19 | $26.25 | $25.74 | 627,758 |
| 2019-10-15 | $26.55 | $26.93 | $26.39 | $26.55 | $26.03 | 825,219 |
| 2019-10-14 | $26.99 | $26.99 | $26.46 | $26.60 | $26.08 | 369,264 |
| 2019-10-11 | $26.85 | $27.46 | $26.80 | $27.11 | $26.58 | 835,146 |
| 2019-10-10 | $26.47 | $26.80 | $26.26 | $26.58 | $26.06 | 811,719 |
| 2019-10-09 | $26.76 | $26.79 | $26.30 | $26.32 | $25.80 | 517,257 |
| 2019-10-08 | $26.72 | $26.81 | $26.37 | $26.49 | $25.97 | 763,650 |
| 2019-10-07 | $26.85 | $27.14 | $26.72 | $26.93 | $26.40 | 852,396 |
| 2019-10-04 | $26.62 | $26.91 | $26.32 | $26.91 | $26.38 | 1,370,948 |
| 2019-10-03 | $26.90 | $27.02 | $26.51 | $26.59 | $26.07 | 867,433 |
| 2019-10-02 | $27.15 | $27.15 | $26.59 | $27.01 | $26.48 | 854,000 |
| 2019-10-01 | $28.00 | $28.25 | $27.27 | $27.29 | $26.76 | 642,789 |
| 2019-09-30 | $27.61 | $28.01 | $27.55 | $27.82 | $27.28 | 1,228,756 |
| 2019-09-27 | $27.30 | $27.74 | $27.26 | $27.46 | $26.92 | 1,301,437 |
| 2019-09-26 | $28.03 | $28.08 | $27.53 | $27.56 | $26.65 | 739,351 |
| 2019-09-25 | $27.68 | $28.29 | $27.67 | $27.96 | $27.04 | 777,801 |
| 2019-09-24 | $27.80 | $28.02 | $27.52 | $27.64 | $26.73 | 945,454 |
| 2019-09-23 | $27.87 | $28.24 | $27.72 | $27.80 | $26.88 | 884,223 |
| 2019-09-20 | $27.78 | $28.14 | $27.60 | $28.00 | $27.08 | 2,797,357 |
| 2019-09-19 | $28.34 | $28.35 | $27.72 | $27.78 | $26.86 | 1,096,594 |
| 2019-09-18 | $28.23 | $28.26 | $27.84 | $28.20 | $27.27 | 980,915 |
| 2019-09-17 | $28.56 | $28.56 | $27.96 | $28.17 | $27.24 | 826,277 |
| 2019-09-16 | $28.60 | $28.79 | $28.29 | $28.52 | $27.58 | 988,054 |
| 2019-09-13 | $28.77 | $29.34 | $28.50 | $28.70 | $27.75 | 1,129,262 |
| 2019-09-12 | $29.24 | $29.24 | $28.36 | $28.65 | $27.71 | 894,824 |
| 2019-09-11 | $29.20 | $29.57 | $29.00 | $29.30 | $28.33 | 1,279,864 |
| 2019-09-10 | $28.53 | $29.07 | $28.31 | $29.04 | $28.08 | 937,689 |
| 2019-09-09 | $27.66 | $28.53 | $27.40 | $28.50 | $27.56 | 1,017,905 |
| 2019-09-06 | $27.76 | $28.01 | $27.45 | $27.64 | $26.73 | 646,910 |
| 2019-09-05 | $27.29 | $27.69 | $27.18 | $27.65 | $26.74 | 944,366 |
| 2019-09-04 | $26.78 | $27.16 | $26.78 | $27.09 | $26.20 | 682,841 |
| 2019-09-03 | $26.81 | $26.96 | $26.42 | $26.62 | $25.74 | 563,758 |
| 2019-08-30 | $26.95 | $27.06 | $26.72 | $26.97 | $26.08 | 741,489 |
| 2019-08-29 | $26.73 | $27.08 | $26.73 | $26.88 | $25.99 | 999,791 |
| 2019-08-28 | $26.24 | $26.61 | $26.18 | $26.51 | $25.64 | 698,997 |
| 2019-08-27 | $26.40 | $26.57 | $26.11 | $26.24 | $25.38 | 1,186,446 |
| 2019-08-26 | $26.23 | $26.28 | $25.95 | $26.20 | $25.34 | 994,124 |
| 2019-08-23 | $26.41 | $26.60 | $25.93 | $26.01 | $25.15 | 886,923 |
| 2019-08-22 | $26.37 | $26.57 | $26.20 | $26.53 | $25.66 | 490,554 |
| 2019-08-21 | $26.70 | $26.70 | $26.19 | $26.32 | $25.45 | 1,092,389 |
| 2019-08-20 | $26.61 | $26.77 | $26.51 | $26.58 | $25.70 | 698,402 |
| 2019-08-19 | $27.05 | $27.05 | $26.67 | $26.71 | $25.83 | 659,037 |
| 2019-08-16 | $26.26 | $26.82 | $26.17 | $26.59 | $25.71 | 584,449 |
| 2019-08-15 | $26.11 | $26.45 | $26.01 | $26.14 | $25.28 | 1,258,365 |
| 2019-08-14 | $26.78 | $26.78 | $26.25 | $26.30 | $25.43 | 1,010,312 |
| 2019-08-13 | $26.58 | $27.30 | $26.52 | $27.19 | $26.29 | 745,374 |
| 2019-08-12 | $26.86 | $26.89 | $26.46 | $26.74 | $25.86 | 563,600 |
| 2019-08-09 | $27.33 | $27.36 | $26.87 | $27.08 | $26.19 | 757,436 |
| 2019-08-08 | $26.50 | $27.45 | $26.33 | $27.35 | $26.45 | 1,474,526 |
| 2019-08-07 | $25.92 | $26.58 | $25.64 | $26.32 | $25.45 | 1,853,653 |
| 2019-08-06 | $26.40 | $26.72 | $26.19 | $26.28 | $25.41 | 928,371 |
| 2019-08-05 | $26.84 | $26.84 | $25.78 | $26.24 | $25.38 | 1,418,839 |
| 2019-08-02 | $27.14 | $27.51 | $26.95 | $27.03 | $26.14 | 936,956 |
| 2019-08-01 | $27.91 | $28.10 | $27.23 | $27.25 | $26.35 | 1,505,498 |
| 2019-07-31 | $28.48 | $28.64 | $27.80 | $27.99 | $27.07 | 1,100,860 |
| 2019-07-30 | $28.19 | $28.48 | $28.00 | $28.47 | $27.53 | 720,928 |
| 2019-07-29 | $28.06 | $28.54 | $28.00 | $28.43 | $27.49 | 910,073 |
| 2019-07-26 | $27.21 | $28.34 | $26.91 | $28.00 | $27.08 | 1,675,371 |
| 2019-07-25 | $27.60 | $27.66 | $27.21 | $27.37 | $26.47 | 1,589,633 |
| 2019-07-24 | $27.14 | $27.58 | $27.11 | $27.55 | $26.64 | 1,099,857 |
| 2019-07-23 | $26.66 | $27.22 | $26.57 | $27.18 | $26.28 | 863,645 |
| 2019-07-22 | $26.76 | $26.92 | $26.39 | $26.60 | $25.72 | 663,424 |
| 2019-07-19 | $26.85 | $27.13 | $26.77 | $26.78 | $25.90 | 1,166,206 |
| 2019-07-18 | $26.88 | $27.01 | $26.51 | $26.92 | $26.03 | 763,723 |
| 2019-07-17 | $26.88 | $27.31 | $26.71 | $26.95 | $26.06 | 1,328,150 |
| 2019-07-16 | $27.50 | $27.57 | $27.23 | $27.35 | $26.45 | 815,216 |
| 2019-07-15 | $27.52 | $27.62 | $27.20 | $27.55 | $26.64 | 938,184 |
| 2019-07-12 | $27.40 | $27.85 | $27.25 | $27.54 | $26.63 | 903,310 |
| 2019-07-11 | $28.22 | $28.29 | $27.11 | $27.39 | $26.49 | 937,518 |
| 2019-07-10 | $28.37 | $28.46 | $28.12 | $28.22 | $27.29 | 993,766 |
| 2019-07-09 | $28.21 | $28.40 | $27.80 | $28.15 | $27.22 | 833,197 |
| 2019-07-08 | $28.46 | $28.63 | $28.30 | $28.36 | $27.43 | 891,919 |
| 2019-07-05 | $28.31 | $28.59 | $27.95 | $28.58 | $27.64 | 594,091 |
| 2019-07-03 | $28.16 | $28.53 | $28.16 | $28.45 | $27.51 | 335,014 |
| 2019-07-02 | $27.88 | $28.20 | $27.80 | $28.17 | $27.24 | 887,159 |
| 2019-07-01 | $28.56 | $28.66 | $27.54 | $27.91 | $26.99 | 672,689 |
| 2019-06-28 | $28.01 | $28.52 | $28.01 | $28.18 | $27.25 | 1,638,526 |
| 2019-06-27 | $27.02 | $28.02 | $27.02 | $28.01 | $27.09 | 890,533 |
| 2019-06-26 | $27.45 | $27.62 | $27.09 | $27.22 | $25.97 | 952,123 |
| 2019-06-25 | $27.45 | $27.94 | $27.33 | $27.37 | $26.11 | 1,005,098 |
| 2019-06-24 | $28.53 | $28.67 | $26.94 | $27.32 | $26.07 | 1,744,040 |
| 2019-06-21 | $28.84 | $28.86 | $28.29 | $28.46 | $27.15 | 1,899,564 |
| 2019-06-20 | $29.30 | $29.30 | $28.97 | $29.13 | $27.79 | 693,807 |
| 2019-06-19 | $29.05 | $29.10 | $28.52 | $29.03 | $27.70 | 571,580 |
| 2019-06-18 | $28.87 | $29.34 | $28.80 | $29.04 | $27.71 | 741,700 |
| 2019-06-17 | $28.49 | $28.80 | $28.38 | $28.67 | $27.35 | 650,800 |
| 2019-06-14 | $29.03 | $29.03 | $28.32 | $28.51 | $27.20 | 691,803 |
| 2019-06-13 | $28.69 | $28.96 | $28.54 | $28.95 | $27.62 | 883,135 |
| 2019-06-12 | $28.66 | $28.87 | $28.48 | $28.57 | $27.26 | 900,134 |
| 2019-06-11 | $28.50 | $28.75 | $28.16 | $28.68 | $27.36 | 1,293,749 |
| 2019-06-10 | $27.75 | $28.35 | $27.69 | $28.30 | $27.00 | 858,415 |
| 2019-06-07 | $27.45 | $27.79 | $27.31 | $27.65 | $26.38 | 964,104 |
| 2019-06-06 | $27.71 | $27.87 | $27.24 | $27.39 | $26.13 | 1,048,809 |
| 2019-06-05 | $27.92 | $28.11 | $27.45 | $27.74 | $26.47 | 839,052 |
| 2019-06-04 | $27.91 | $28.20 | $27.64 | $27.85 | $26.57 | 946,725 |
| 2019-06-03 | $27.80 | $28.20 | $27.22 | $27.71 | $26.44 | 1,316,279 |
| 2019-05-31 | $27.71 | $27.94 | $27.38 | $27.83 | $26.55 | 1,204,634 |
| 2019-05-30 | $28.45 | $28.62 | $27.95 | $28.13 | $26.84 | 734,228 |
| 2019-05-29 | $28.94 | $28.94 | $28.31 | $28.46 | $27.15 | 1,202,256 |
| 2019-05-28 | $29.41 | $29.54 | $28.95 | $29.03 | $27.70 | 1,141,119 |
| 2019-05-24 | $29.61 | $29.86 | $29.01 | $29.31 | $27.96 | 843,371 |
| 2019-05-23 | $29.81 | $29.90 | $29.38 | $29.50 | $28.15 | 1,773,098 |
| 2019-05-22 | $30.57 | $30.62 | $30.19 | $30.21 | $28.82 | 725,435 |
| 2019-05-21 | $30.20 | $30.71 | $30.14 | $30.65 | $29.24 | 766,639 |
| 2019-05-20 | $30.73 | $30.81 | $29.99 | $30.08 | $28.70 | 674,935 |
| 2019-05-17 | $30.96 | $31.18 | $30.75 | $30.95 | $29.53 | 1,226,398 |
| 2019-05-16 | $31.44 | $31.63 | $31.12 | $31.22 | $29.79 | 766,618 |
| 2019-05-15 | $31.03 | $31.65 | $31.03 | $31.38 | $29.94 | 1,012,166 |
| 2019-05-14 | $31.15 | $31.59 | $31.04 | $31.26 | $29.82 | 1,115,474 |
| 2019-05-13 | $31.40 | $31.59 | $30.91 | $31.08 | $29.65 | 684,364 |
| 2019-05-10 | $31.62 | $31.87 | $31.33 | $31.80 | $30.34 | 1,024,374 |
| 2019-05-09 | $31.60 | $32.03 | $31.51 | $31.73 | $30.27 | 802,654 |
| 2019-05-08 | $32.27 | $32.37 | $31.79 | $31.91 | $30.45 | 687,323 |
| 2019-05-07 | $33.15 | $33.39 | $31.92 | $32.21 | $30.73 | 920,651 |
| 2019-05-06 | $32.93 | $33.52 | $32.93 | $33.36 | $31.83 | 1,910,196 |
| 2019-05-03 | $33.13 | $33.40 | $32.84 | $33.39 | $31.86 | 844,029 |
| 2019-05-02 | $32.38 | $33.04 | $32.19 | $32.92 | $31.41 | 1,112,635 |
| 2019-05-01 | $32.72 | $32.95 | $32.38 | $32.47 | $30.98 | 932,447 |
| 2019-04-30 | $32.65 | $32.86 | $32.27 | $32.56 | $31.07 | 1,543,345 |
| 2019-04-29 | $33.09 | $33.59 | $32.59 | $32.68 | $31.18 | 1,617,405 |
| 2019-04-26 | $31.63 | $32.88 | $31.42 | $32.86 | $31.35 | 2,161,732 |
| 2019-04-25 | $31.47 | $31.47 | $30.91 | $31.32 | $29.88 | 779,828 |
| 2019-04-24 | $31.74 | $31.99 | $31.56 | $31.63 | $30.18 | 1,321,203 |
| 2019-04-23 | $30.41 | $31.80 | $30.35 | $31.67 | $30.22 | 2,333,325 |
| 2019-04-22 | $30.89 | $31.00 | $30.12 | $30.43 | $29.03 | 759,113 |
| 2019-04-18 | $30.99 | $31.22 | $30.82 | $31.04 | $29.62 | 965,191 |
| 2019-04-17 | $31.14 | $31.14 | $30.68 | $31.03 | $29.61 | 1,099,046 |
| 2019-04-16 | $31.00 | $31.24 | $30.78 | $30.99 | $29.57 | 1,093,326 |
| 2019-04-15 | $31.47 | $31.53 | $30.87 | $31.00 | $29.58 | 1,073,650 |
| 2019-04-12 | $31.15 | $31.51 | $30.94 | $31.43 | $29.99 | 721,765 |
| 2019-04-11 | $31.47 | $31.61 | $30.97 | $31.03 | $29.61 | 751,621 |
| 2019-04-10 | $30.94 | $31.52 | $30.80 | $31.38 | $29.94 | 936,567 |
| 2019-04-09 | $31.91 | $32.02 | $30.79 | $30.84 | $29.42 | 1,433,832 |
| 2019-04-08 | $31.92 | $32.08 | $31.43 | $31.93 | $30.46 | 1,262,610 |
| 2019-04-05 | $31.60 | $32.15 | $31.54 | $32.02 | $30.55 | 1,139,916 |
| 2019-04-04 | $31.60 | $31.60 | $31.34 | $31.60 | $30.15 | 1,025,011 |
| 2019-04-03 | $31.63 | $31.68 | $31.32 | $31.54 | $30.09 | 1,135,688 |
| 2019-04-02 | $31.41 | $31.57 | $31.19 | $31.49 | $30.04 | 1,364,158 |
| 2019-04-01 | $31.27 | $31.46 | $30.95 | $31.37 | $29.93 | 1,199,748 |
| 2019-03-29 | $31.26 | $31.32 | $30.83 | $31.06 | $29.63 | 1,425,173 |
| 2019-03-28 | $30.68 | $31.20 | $30.39 | $31.18 | $29.75 | 962,698 |
| 2019-03-27 | $31.08 | $31.26 | $30.79 | $31.00 | $29.22 | 1,167,183 |
| 2019-03-26 | $31.03 | $31.50 | $30.62 | $31.01 | $29.23 | 1,837,123 |
| 2019-03-25 | $31.10 | $31.28 | $30.62 | $30.88 | $29.11 | 1,029,966 |
| 2019-03-22 | $31.85 | $31.91 | $31.02 | $31.11 | $29.32 | 1,107,978 |
| 2019-03-21 | $31.58 | $32.23 | $31.58 | $32.07 | $30.23 | 920,141 |
| 2019-03-20 | $31.84 | $32.01 | $31.32 | $31.71 | $29.89 | 1,010,234 |
| 2019-03-19 | $32.10 | $32.26 | $31.67 | $31.90 | $30.07 | 1,127,403 |
| 2019-03-18 | $32.36 | $32.74 | $31.95 | $32.10 | $30.26 | 1,226,079 |
| 2019-03-15 | $31.98 | $32.40 | $31.74 | $32.33 | $30.47 | 3,075,739 |
| 2019-03-14 | $32.22 | $32.28 | $31.67 | $32.06 | $30.22 | 842,736 |
| 2019-03-13 | $32.21 | $32.47 | $32.07 | $32.14 | $30.30 | 852,859 |
| 2019-03-12 | $32.21 | $32.49 | $32.03 | $32.12 | $30.28 | 1,246,709 |
| 2019-03-11 | $31.70 | $32.22 | $31.59 | $32.21 | $30.36 | 1,073,256 |
| 2019-03-08 | $31.64 | $31.72 | $31.28 | $31.62 | $29.81 | 1,421,949 |
| 2019-03-07 | $32.61 | $32.61 | $31.74 | $31.78 | $29.96 | 1,430,774 |
| 2019-03-06 | $32.79 | $33.48 | $32.62 | $32.62 | $30.75 | 2,136,705 |
| 2019-03-05 | $32.49 | $33.20 | $32.20 | $32.90 | $31.01 | 1,471,111 |
| 2019-03-04 | $32.11 | $32.64 | $31.82 | $32.45 | $30.59 | 1,682,155 |
| 2019-03-01 | $32.12 | $32.15 | $31.28 | $32.02 | $30.18 | 1,914,544 |
| 2019-02-28 | $32.19 | $32.41 | $31.89 | $32.01 | $30.17 | 1,824,869 |
| 2019-02-27 | $32.49 | $32.81 | $32.10 | $32.19 | $30.34 | 1,377,568 |
| 2019-02-26 | $33.62 | $34.01 | $32.60 | $32.70 | $30.82 | 1,427,492 |
| 2019-02-25 | $34.14 | $34.35 | $33.30 | $33.33 | $31.42 | 1,322,237 |
| 2019-02-22 | $33.65 | $34.26 | $33.62 | $34.11 | $32.15 | 929,948 |
| 2019-02-21 | $33.43 | $33.90 | $33.23 | $33.50 | $31.58 | 1,064,235 |
| 2019-02-20 | $32.44 | $33.72 | $32.32 | $33.50 | $31.58 | 1,304,675 |
| 2019-02-19 | $33.00 | $33.13 | $32.50 | $32.51 | $30.64 | 896,093 |
| 2019-02-15 | $32.37 | $33.11 | $32.23 | $33.10 | $31.20 | 845,844 |
| 2019-02-14 | $32.59 | $32.69 | $32.10 | $32.21 | $30.36 | 839,526 |
| 2019-02-13 | $31.98 | $32.76 | $31.93 | $32.70 | $30.82 | 836,718 |
| 2019-02-12 | $32.17 | $32.23 | $31.84 | $31.98 | $30.14 | 923,390 |
| 2019-02-11 | $31.55 | $32.05 | $31.47 | $32.04 | $30.20 | 1,016,021 |
| 2019-02-08 | $31.65 | $31.85 | $31.22 | $31.55 | $29.74 | 804,213 |
| 2019-02-07 | $31.48 | $31.84 | $31.33 | $31.80 | $29.97 | 801,494 |
| 2019-02-06 | $31.62 | $31.71 | $31.43 | $31.63 | $29.81 | 575,973 |
| 2019-02-05 | $32.06 | $32.18 | $31.37 | $31.66 | $29.84 | 1,036,605 |
| 2019-02-04 | $31.50 | $31.94 | $31.43 | $31.91 | $30.08 | 687,808 |
| 2019-02-01 | $32.06 | $32.24 | $31.19 | $31.63 | $29.81 | 739,752 |
| 2019-01-31 | $31.84 | $32.08 | $31.62 | $32.05 | $30.21 | 964,637 |
| 2019-01-30 | $31.44 | $32.16 | $31.44 | $31.91 | $30.08 | 1,400,575 |
| 2019-01-29 | $31.11 | $31.48 | $31.02 | $31.45 | $29.64 | 751,263 |
| 2019-01-28 | $30.16 | $31.20 | $30.05 | $31.03 | $29.25 | 881,748 |
| 2019-01-25 | $29.95 | $30.47 | $29.83 | $30.37 | $28.63 | 1,138,018 |
| 2019-01-24 | $29.95 | $30.21 | $29.80 | $29.89 | $28.17 | 754,316 |
| 2019-01-23 | $30.47 | $30.64 | $29.85 | $30.00 | $28.28 | 816,405 |
| 2019-01-22 | $31.20 | $31.37 | $30.22 | $30.47 | $28.72 | 1,653,998 |
| 2019-01-18 | $31.50 | $31.70 | $31.11 | $31.44 | $29.64 | 1,557,196 |
| 2019-01-17 | $30.98 | $31.46 | $30.93 | $31.39 | $29.59 | 1,460,911 |
| 2019-01-16 | $31.19 | $31.93 | $31.10 | $31.10 | $29.32 | 1,950,588 |
| 2019-01-15 | $30.92 | $31.24 | $30.83 | $31.14 | $29.35 | 1,922,115 |
| 2019-01-14 | $30.53 | $30.95 | $30.40 | $30.84 | $29.07 | 1,500,649 |
| 2019-01-11 | $30.80 | $30.95 | $30.36 | $30.69 | $28.93 | 1,473,792 |
| 2019-01-10 | $29.94 | $30.90 | $29.73 | $30.90 | $29.13 | 1,607,091 |
| 2019-01-09 | $30.18 | $30.52 | $29.85 | $30.44 | $28.69 | 1,354,029 |
| 2019-01-08 | $29.40 | $30.11 | $29.19 | $30.06 | $28.33 | 1,100,318 |
| 2019-01-07 | $28.73 | $29.52 | $28.69 | $29.29 | $27.61 | 1,156,173 |
| 2019-01-04 | $28.52 | $29.02 | $28.30 | $28.78 | $27.13 | 1,456,610 |
| 2019-01-03 | $27.70 | $28.54 | $27.44 | $28.05 | $26.44 | 2,411,392 |
| 2019-01-02 | $27.76 | $27.97 | $27.30 | $27.89 | $26.29 | 1,920,572 |
| 2018-12-31 | $28.25 | $28.33 | $27.90 | $28.31 | $26.69 | 1,257,515 |
| 2018-12-28 | $28.57 | $29.20 | $28.08 | $28.19 | $26.57 | 1,690,847 |
| 2018-12-27 | $28.01 | $28.75 | $27.80 | $28.58 | $26.81 | 3,324,252 |
| 2018-12-26 | $26.84 | $28.42 | $26.59 | $28.39 | $26.64 | 1,892,221 |
| 2018-12-24 | $27.47 | $27.52 | $26.69 | $26.74 | $25.09 | 797,176 |
| 2018-12-21 | $28.83 | $29.02 | $27.33 | $27.55 | $25.85 | 4,732,739 |
| 2018-12-20 | $30.76 | $30.76 | $28.76 | $28.90 | $27.11 | 2,472,505 |
| 2018-12-19 | $31.72 | $32.09 | $30.78 | $31.01 | $29.09 | 2,084,015 |
| 2018-12-18 | $32.53 | $32.60 | $31.77 | $31.77 | $29.81 | 1,761,080 |
| 2018-12-17 | $32.98 | $33.21 | $32.05 | $32.28 | $30.29 | 2,454,906 |
| 2018-12-14 | $33.03 | $33.43 | $32.67 | $32.91 | $30.88 | 1,144,469 |
| 2018-12-13 | $33.41 | $33.89 | $33.24 | $33.24 | $31.19 | 1,109,772 |
| 2018-12-12 | $33.28 | $33.98 | $33.26 | $33.45 | $31.38 | 2,051,491 |
| 2018-12-11 | $34.13 | $34.43 | $33.11 | $33.11 | $31.06 | 2,382,150 |
| 2018-12-10 | $34.52 | $34.54 | $33.49 | $33.71 | $31.63 | 3,003,040 |
| 2018-12-07 | $35.58 | $35.83 | $34.51 | $34.53 | $32.40 | 5,418,582 |
| 2018-12-06 | $34.84 | $35.74 | $34.26 | $35.73 | $33.52 | 6,112,082 |
| 2018-12-04 | $35.71 | $35.93 | $34.81 | $35.04 | $32.87 | 3,460,531 |
| 2018-12-03 | $35.15 | $35.71 | $34.43 | $35.66 | $33.46 | 4,724,350 |
| 2018-11-30 | $35.23 | $35.23 | $34.08 | $34.92 | $32.76 | 18,613,614 |
| 2018-11-29 | $35.15 | $35.97 | $34.99 | $35.18 | $33.01 | 2,196,381 |
| 2018-11-28 | $35.80 | $35.88 | $34.96 | $35.12 | $32.95 | 2,017,239 |
| 2018-11-27 | $36.14 | $37.09 | $35.56 | $35.94 | $33.48 | 4,549,684 |
| 2018-11-26 | $35.57 | $36.37 | $35.54 | $35.94 | $33.48 | 1,640,941 |
| 2018-11-23 | $34.99 | $36.22 | $34.89 | $35.34 | $32.92 | 1,510,852 |
| 2018-11-21 | $35.85 | $36.43 | $35.23 | $35.24 | $32.83 | 1,353,630 |
| 2018-11-20 | $35.53 | $36.17 | $35.25 | $35.79 | $33.34 | 2,668,041 |
| 2018-11-19 | $35.40 | $35.60 | $35.10 | $35.50 | $33.07 | 1,916,623 |
| 2018-11-16 | $35.05 | $35.42 | $34.95 | $35.33 | $32.91 | 1,033,299 |
| 2018-11-15 | $34.46 | $35.38 | $34.27 | $35.28 | $32.87 | 1,968,223 |
| 2018-11-14 | $34.67 | $34.80 | $34.27 | $34.69 | $32.32 | 1,007,883 |
| 2018-11-13 | $34.44 | $34.79 | $34.37 | $34.44 | $32.09 | 1,108,629 |
| 2018-11-12 | $34.67 | $34.80 | $34.21 | $34.30 | $31.95 | 1,357,948 |
| 2018-11-09 | $34.00 | $34.24 | $33.81 | $34.18 | $31.84 | 873,801 |
| 2018-11-08 | $33.98 | $34.35 | $33.56 | $34.10 | $31.77 | 687,779 |
| 2018-11-07 | $33.63 | $34.18 | $33.27 | $34.14 | $31.81 | 1,056,234 |
| 2018-11-06 | $33.69 | $33.99 | $33.02 | $33.51 | $31.22 | 1,196,610 |
| 2018-11-05 | $33.26 | $34.04 | $33.26 | $33.79 | $31.48 | 1,227,404 |
| 2018-11-02 | $33.81 | $34.29 | $32.90 | $33.29 | $31.01 | 1,821,062 |
| 2018-11-01 | $33.79 | $34.16 | $33.35 | $34.02 | $31.69 | 1,227,833 |
| 2018-10-31 | $33.75 | $34.06 | $33.55 | $33.71 | $31.41 | 1,583,777 |
| 2018-10-30 | $33.33 | $33.82 | $33.15 | $33.75 | $31.44 | 1,287,069 |
| 2018-10-29 | $33.08 | $33.62 | $33.01 | $33.30 | $31.02 | 2,489,756 |
| 2018-10-26 | $32.40 | $33.07 | $31.94 | $32.72 | $30.48 | 1,949,900 |
| 2018-10-25 | $31.82 | $32.98 | $31.62 | $32.71 | $30.47 | 1,403,785 |
| 2018-10-24 | $31.96 | $32.16 | $31.67 | $31.68 | $29.51 | 1,848,955 |
| 2018-10-23 | $31.63 | $32.06 | $31.07 | $31.94 | $29.76 | 1,984,340 |
| 2018-10-22 | $32.00 | $32.06 | $31.48 | $31.98 | $29.79 | 1,216,164 |
| 2018-10-19 | $31.26 | $32.05 | $31.05 | $31.94 | $29.76 | 2,921,119 |
| 2018-10-18 | $32.08 | $32.18 | $31.19 | $31.29 | $29.15 | 970,936 |
| 2018-10-17 | $32.18 | $32.40 | $31.49 | $32.11 | $29.91 | 1,540,502 |
| 2018-10-16 | $31.87 | $32.44 | $31.46 | $32.28 | $30.07 | 1,210,556 |
| 2018-10-15 | $31.66 | $32.07 | $31.34 | $31.73 | $29.56 | 1,047,099 |
| 2018-10-12 | $32.54 | $32.83 | $31.39 | $31.76 | $29.59 | 1,303,286 |
| 2018-10-11 | $33.19 | $33.19 | $32.12 | $32.29 | $30.08 | 1,001,526 |
| 2018-10-10 | $33.74 | $34.04 | $33.26 | $33.27 | $31.00 | 1,086,030 |
| 2018-10-09 | $34.17 | $34.32 | $33.78 | $33.99 | $31.67 | 2,035,920 |
| 2018-10-08 | $33.63 | $34.30 | $33.48 | $34.22 | $31.88 | 831,215 |
| 2018-10-05 | $34.50 | $34.55 | $33.42 | $33.61 | $31.31 | 2,284,273 |
| 2018-10-04 | $35.39 | $35.45 | $34.32 | $34.44 | $32.09 | 1,315,302 |
| 2018-10-03 | $35.20 | $35.58 | $35.08 | $35.51 | $33.08 | 827,095 |
| 2018-10-02 | $35.75 | $35.88 | $35.16 | $35.18 | $32.77 | 906,632 |
| 2018-10-01 | $36.44 | $36.44 | $35.78 | $35.79 | $33.34 | 793,321 |
| 2018-09-28 | $36.13 | $36.39 | $35.95 | $36.37 | $33.88 | 948,391 |
| 2018-09-27 | $36.00 | $36.28 | $35.86 | $36.16 | $33.69 | 658,962 |
| 2018-09-26 | $36.72 | $36.72 | $36.20 | $36.23 | $33.40 | 746,142 |
| 2018-09-25 | $36.52 | $36.97 | $36.50 | $36.68 | $33.82 | 1,362,976 |
| 2018-09-24 | $36.79 | $36.79 | $36.04 | $36.42 | $33.58 | 1,294,669 |
| 2018-09-21 | $36.95 | $36.97 | $36.53 | $36.85 | $33.97 | 1,524,973 |
| 2018-09-20 | $36.15 | $36.83 | $35.90 | $36.80 | $33.93 | 2,295,208 |
| 2018-09-19 | $36.61 | $36.74 | $35.66 | $36.07 | $33.25 | 2,448,125 |
| 2018-09-18 | $36.64 | $36.81 | $36.34 | $36.76 | $33.89 | 2,647,136 |
| 2018-09-17 | $36.54 | $36.80 | $36.21 | $36.60 | $33.74 | 1,061,900 |
| 2018-09-14 | $36.50 | $36.70 | $36.19 | $36.52 | $33.67 | 2,161,293 |
| 2018-09-13 | $36.40 | $36.84 | $36.16 | $36.60 | $33.74 | 1,426,536 |
| 2018-09-12 | $36.80 | $36.80 | $36.09 | $36.17 | $33.35 | 993,166 |
| 2018-09-11 | $36.69 | $37.03 | $36.44 | $36.77 | $33.90 | 1,430,477 |
| 2018-09-10 | $37.45 | $37.52 | $36.78 | $36.79 | $33.92 | 1,219,760 |
| 2018-09-07 | $37.25 | $37.85 | $36.89 | $37.32 | $34.41 | 3,876,568 |
| 2018-09-06 | $38.53 | $38.53 | $36.90 | $37.25 | $34.34 | 8,561,287 |
| 2018-09-05 | $38.06 | $38.52 | $37.60 | $38.49 | $35.49 | 915,197 |
| 2018-09-04 | $38.61 | $38.79 | $37.88 | $38.10 | $35.13 | 648,229 |
| 2018-08-31 | $38.76 | $38.93 | $38.49 | $38.61 | $35.60 | 692,194 |
| 2018-08-30 | $38.80 | $39.16 | $38.44 | $38.76 | $35.73 | 1,215,277 |
| 2018-08-29 | $38.77 | $38.97 | $38.54 | $38.82 | $35.79 | 1,939,142 |
| 2018-08-28 | $37.26 | $38.62 | $37.20 | $38.62 | $35.61 | 2,137,567 |
| 2018-08-27 | $38.50 | $38.50 | $36.75 | $37.21 | $34.31 | 3,050,000 |
| 2018-08-24 | $38.64 | $38.94 | $38.39 | $38.86 | $35.83 | 464,669 |
| 2018-08-23 | $39.00 | $39.24 | $38.51 | $38.73 | $35.71 | 354,584 |
| 2018-08-22 | $39.09 | $39.34 | $38.87 | $39.05 | $36.00 | 436,604 |
| 2018-08-21 | $39.01 | $39.40 | $38.91 | $39.17 | $36.11 | 403,455 |
| 2018-08-20 | $39.02 | $39.21 | $38.83 | $39.03 | $35.98 | 382,769 |
| 2018-08-17 | $38.65 | $39.02 | $38.48 | $38.94 | $35.90 | 560,056 |
| 2018-08-16 | $38.18 | $38.66 | $38.11 | $38.63 | $35.61 | 470,864 |
| 2018-08-15 | $37.76 | $38.22 | $37.67 | $38.17 | $35.19 | 356,179 |
| 2018-08-14 | $37.57 | $37.91 | $37.52 | $37.81 | $34.86 | 305,586 |
| 2018-08-13 | $37.52 | $37.61 | $37.22 | $37.49 | $34.56 | 653,726 |
| 2018-08-10 | $37.79 | $37.99 | $37.50 | $37.52 | $34.59 | 453,135 |
| 2018-08-09 | $37.95 | $38.11 | $37.86 | $37.88 | $34.92 | 390,138 |
| 2018-08-08 | $38.44 | $38.49 | $37.95 | $38.02 | $35.05 | 698,178 |
| 2018-08-07 | $39.02 | $39.02 | $38.26 | $38.44 | $35.44 | 478,491 |
| 2018-08-06 | $38.52 | $39.02 | $38.48 | $39.02 | $35.97 | 290,584 |
| 2018-08-03 | $39.34 | $39.51 | $38.42 | $38.56 | $35.55 | 561,274 |
| 2018-08-02 | $38.51 | $39.42 | $38.51 | $39.40 | $36.32 | 520,110 |
| 2018-08-01 | $38.42 | $38.72 | $38.20 | $38.70 | $35.68 | 389,288 |
| 2018-07-31 | $38.51 | $38.89 | $38.22 | $38.55 | $35.54 | 681,870 |
| 2018-07-30 | $38.60 | $38.60 | $37.86 | $38.43 | $35.43 | 666,986 |
| 2018-07-27 | $38.79 | $38.89 | $38.30 | $38.50 | $35.49 | 580,926 |
| 2018-07-26 | $39.17 | $39.71 | $38.37 | $38.74 | $35.72 | 757,863 |
| 2018-07-25 | $38.91 | $39.25 | $38.58 | $39.17 | $36.11 | 581,129 |
| 2018-07-24 | $39.67 | $39.88 | $38.74 | $39.02 | $35.97 | 506,505 |
| 2018-07-23 | $39.59 | $39.81 | $39.41 | $39.62 | $36.53 | 455,551 |
| 2018-07-20 | $39.54 | $39.74 | $39.37 | $39.66 | $36.56 | 525,376 |
| 2018-07-19 | $39.21 | $39.83 | $39.21 | $39.72 | $36.62 | 438,424 |
| 2018-07-18 | $39.09 | $39.34 | $39.04 | $39.21 | $36.15 | 609,745 |
| 2018-07-17 | $39.07 | $39.22 | $38.78 | $39.16 | $36.10 | 440,106 |
| 2018-07-16 | $39.03 | $39.15 | $38.77 | $39.05 | $36.00 | 687,799 |
| 2018-07-13 | $39.00 | $39.22 | $38.89 | $39.04 | $35.99 | 343,649 |
| 2018-07-12 | $38.81 | $39.04 | $38.47 | $38.89 | $35.85 | 482,354 |
| 2018-07-11 | $39.04 | $39.09 | $38.69 | $38.69 | $35.67 | 729,766 |
| 2018-07-10 | $38.97 | $39.55 | $38.91 | $39.12 | $36.07 | 586,561 |
| 2018-07-09 | $39.13 | $39.34 | $38.58 | $38.89 | $35.85 | 495,579 |
| 2018-07-06 | $38.97 | $39.23 | $38.75 | $39.01 | $35.97 | 692,797 |
| 2018-07-05 | $39.12 | $39.27 | $38.48 | $38.86 | $35.83 | 797,509 |
| 2018-07-03 | $38.81 | $39.41 | $38.67 | $38.99 | $35.95 | 377,097 |
| 2018-07-02 | $38.58 | $38.77 | $38.27 | $38.74 | $35.72 | 678,699 |
| 2018-06-29 | $38.58 | $39.09 | $38.30 | $38.80 | $35.77 | 604,623 |
| 2018-06-28 | $38.90 | $38.91 | $38.16 | $38.61 | $35.60 | 355,061 |
| 2018-06-27 | $39.56 | $39.73 | $39.03 | $39.07 | $35.67 | 409,670 |
| 2018-06-26 | $38.93 | $39.60 | $38.76 | $39.48 | $36.04 | 803,322 |
| 2018-06-25 | $39.46 | $39.56 | $38.83 | $38.86 | $35.48 | 700,861 |
| 2018-06-22 | $39.72 | $39.90 | $39.45 | $39.62 | $36.17 | 1,319,294 |
| 2018-06-21 | $38.79 | $39.67 | $38.64 | $39.60 | $36.15 | 803,173 |
| 2018-06-20 | $38.86 | $39.12 | $38.68 | $38.75 | $35.38 | 835,071 |
| 2018-06-19 | $38.86 | $39.04 | $38.48 | $38.70 | $35.33 | 870,396 |
| 2018-06-18 | $39.30 | $39.57 | $38.85 | $39.13 | $35.72 | 886,832 |
| 2018-06-15 | $39.80 | $39.94 | $39.43 | $39.53 | $36.09 | 974,802 |
| 2018-06-14 | $39.80 | $40.03 | $39.58 | $39.97 | $36.49 | 417,123 |
| 2018-06-13 | $40.02 | $40.16 | $39.61 | $39.66 | $36.21 | 794,621 |
| 2018-06-12 | $39.99 | $40.21 | $39.73 | $39.98 | $36.50 | 818,709 |
| 2018-06-11 | $40.40 | $40.40 | $39.68 | $39.98 | $36.50 | 1,192,690 |
| 2018-06-08 | $40.76 | $41.03 | $40.38 | $40.44 | $36.92 | 624,643 |
| 2018-06-07 | $41.10 | $41.29 | $40.62 | $40.87 | $37.31 | 687,847 |
| 2018-06-06 | $41.36 | $41.65 | $41.02 | $41.10 | $37.52 | 501,204 |
| 2018-06-05 | $41.39 | $41.55 | $41.18 | $41.40 | $37.80 | 581,969 |
| 2018-06-04 | $41.31 | $41.47 | $41.06 | $41.47 | $37.86 | 739,453 |
| 2018-06-01 | $41.07 | $41.59 | $40.88 | $41.22 | $37.63 | 570,326 |
| 2018-05-31 | $41.17 | $41.31 | $40.77 | $40.82 | $37.27 | 861,236 |
| 2018-05-30 | $40.68 | $41.32 | $40.64 | $41.18 | $37.60 | 379,940 |
| 2018-05-29 | $40.68 | $40.83 | $40.22 | $40.65 | $37.11 | 841,527 |
| 2018-05-25 | $41.08 | $41.19 | $40.47 | $40.81 | $37.26 | 603,390 |
| 2018-05-24 | $40.43 | $41.17 | $40.26 | $40.98 | $37.41 | 1,166,011 |
| 2018-05-23 | $39.73 | $40.67 | $39.62 | $40.43 | $36.91 | 834,172 |
| 2018-05-22 | $39.68 | $39.80 | $39.31 | $39.73 | $36.27 | 1,071,138 |
| 2018-05-21 | $39.37 | $39.91 | $39.00 | $39.73 | $36.27 | 1,117,333 |
| 2018-05-18 | $38.26 | $39.01 | $38.20 | $39.01 | $35.61 | 787,950 |
| 2018-05-17 | $38.07 | $38.36 | $38.02 | $38.09 | $34.77 | 623,626 |
| 2018-05-16 | $37.71 | $38.22 | $37.57 | $38.06 | $34.75 | 577,041 |
| 2018-05-15 | $37.80 | $37.98 | $37.44 | $37.71 | $34.43 | 933,776 |
| 2018-05-14 | $37.88 | $38.12 | $37.57 | $38.05 | $34.74 | 605,543 |
| 2018-05-11 | $37.91 | $38.26 | $37.84 | $37.97 | $34.67 | 440,142 |
| 2018-05-10 | $37.45 | $37.93 | $37.45 | $37.90 | $34.60 | 439,748 |
| 2018-05-09 | $36.58 | $37.46 | $36.53 | $37.39 | $34.14 | 479,861 |
| 2018-05-08 | $36.77 | $36.78 | $36.26 | $36.54 | $33.36 | 562,083 |
| 2018-05-07 | $35.67 | $36.52 | $35.60 | $36.33 | $33.17 | 865,888 |
| 2018-05-04 | $34.93 | $35.58 | $34.90 | $35.48 | $32.39 | 546,203 |
| 2018-05-03 | $34.83 | $35.29 | $34.66 | $35.03 | $31.98 | 561,235 |
| 2018-05-02 | $34.75 | $34.94 | $34.61 | $34.85 | $31.82 | 702,575 |
| 2018-05-01 | $35.02 | $35.13 | $34.37 | $34.65 | $31.63 | 1,173,247 |
| 2018-04-30 | $35.18 | $35.30 | $34.80 | $34.99 | $31.94 | 1,170,684 |
| 2018-04-27 | $34.78 | $35.46 | $34.17 | $35.03 | $31.98 | 859,058 |
| 2018-04-26 | $35.15 | $35.17 | $34.64 | $34.79 | $31.76 | 1,237,784 |
| 2018-04-25 | $35.21 | $35.51 | $34.94 | $35.05 | $32.00 | 993,934 |
| 2018-04-24 | $35.67 | $35.67 | $34.96 | $35.25 | $32.18 | 691,805 |
| 2018-04-23 | $35.75 | $35.87 | $35.47 | $35.50 | $32.41 | 467,340 |
| 2018-04-20 | $35.69 | $36.04 | $35.63 | $35.67 | $32.57 | 432,075 |
| 2018-04-19 | $35.75 | $36.13 | $35.51 | $35.76 | $32.65 | 983,470 |
| 2018-04-18 | $35.99 | $36.05 | $35.68 | $35.76 | $32.65 | 1,163,105 |
| 2018-04-17 | $35.89 | $36.04 | $35.46 | $35.80 | $32.68 | 1,504,987 |
| 2018-04-16 | $35.73 | $36.01 | $35.57 | $35.72 | $32.61 | 848,227 |
| 2018-04-13 | $35.35 | $35.74 | $35.21 | $35.50 | $32.41 | 1,194,639 |
| 2018-04-12 | $33.89 | $35.41 | $33.49 | $35.16 | $32.10 | 1,729,576 |
| 2018-04-11 | $33.17 | $33.81 | $33.17 | $33.65 | $30.72 | 603,379 |
| 2018-04-10 | $33.77 | $33.77 | $33.17 | $33.22 | $30.33 | 407,853 |
| 2018-04-09 | $34.02 | $34.13 | $33.47 | $33.52 | $30.60 | 557,518 |
| 2018-04-06 | $33.93 | $34.33 | $33.67 | $33.81 | $30.87 | 529,492 |
| 2018-04-05 | $34.08 | $34.48 | $33.90 | $34.09 | $31.12 | 560,716 |
| 2018-04-04 | $33.66 | $34.19 | $33.36 | $34.01 | $31.05 | 716,275 |
| 2018-04-03 | $33.71 | $34.17 | $33.65 | $33.88 | $30.93 | 824,904 |
| 2018-04-02 | $34.47 | $34.64 | $33.48 | $33.72 | $30.78 | 793,086 |
| 2018-03-29 | $34.91 | $35.04 | $34.24 | $34.35 | $31.36 | 896,626 |
| 2018-03-28 | $33.47 | $35.39 | $33.47 | $34.69 | $31.67 | 2,066,762 |
| 2018-03-27 | $33.60 | $33.87 | $33.23 | $33.53 | $30.28 | 629,439 |
| 2018-03-26 | $33.20 | $33.79 | $33.12 | $33.67 | $30.41 | 1,032,846 |
| 2018-03-23 | $33.88 | $33.90 | $32.73 | $32.73 | $29.56 | 771,440 |
| 2018-03-22 | $34.55 | $34.80 | $33.89 | $33.91 | $30.62 | 693,691 |
| 2018-03-21 | $35.31 | $35.42 | $34.46 | $34.78 | $31.41 | 656,098 |
| 2018-03-20 | $35.75 | $35.90 | $35.31 | $35.31 | $31.89 | 436,196 |
| 2018-03-19 | $35.82 | $35.82 | $35.24 | $35.65 | $32.19 | 506,565 |
| 2018-03-16 | $35.69 | $36.00 | $35.48 | $35.81 | $32.34 | 570,499 |
| 2018-03-15 | $35.77 | $35.87 | $35.38 | $35.84 | $32.37 | 569,278 |
| 2018-03-14 | $35.61 | $35.82 | $35.32 | $35.61 | $32.16 | 785,492 |
| 2018-03-13 | $35.58 | $35.77 | $35.37 | $35.58 | $32.13 | 820,057 |
| 2018-03-12 | $35.13 | $35.32 | $34.90 | $35.28 | $31.86 | 764,046 |
| 2018-03-09 | $34.57 | $35.18 | $34.22 | $35.18 | $31.77 | 451,843 |
| 2018-03-08 | $34.63 | $34.63 | $34.12 | $34.34 | $31.01 | 621,889 |
| 2018-03-07 | $33.64 | $34.48 | $33.64 | $34.46 | $31.12 | 726,509 |
| 2018-03-06 | $33.71 | $33.93 | $33.45 | $33.80 | $30.52 | 517,258 |
| 2018-03-05 | $33.77 | $33.87 | $33.48 | $33.78 | $30.51 | 760,030 |
| 2018-03-02 | $33.68 | $33.90 | $33.07 | $33.78 | $30.51 | 754,267 |
| 2018-03-01 | $33.88 | $34.24 | $33.35 | $33.84 | $30.56 | 715,049 |
| 2018-02-28 | $34.17 | $34.47 | $33.82 | $34.01 | $30.71 | 880,735 |
| 2018-02-27 | $35.03 | $35.19 | $33.98 | $34.14 | $30.83 | 716,689 |
| 2018-02-26 | $35.45 | $35.94 | $34.81 | $34.96 | $31.57 | 604,326 |
| 2018-02-23 | $36.88 | $36.88 | $34.74 | $35.46 | $32.02 | 811,016 |
| 2018-02-22 | $34.56 | $35.12 | $34.51 | $34.99 | $31.60 | 1,028,675 |
| 2018-02-21 | $35.57 | $35.80 | $34.35 | $34.47 | $31.13 | 2,017,464 |
| 2018-02-20 | $36.60 | $36.83 | $36.18 | $36.34 | $32.82 | 546,921 |
| 2018-02-16 | $36.75 | $37.14 | $36.60 | $36.72 | $33.16 | 592,447 |
| 2018-02-15 | $37.01 | $37.25 | $36.64 | $36.79 | $33.22 | 512,227 |
| 2018-02-14 | $36.56 | $37.00 | $36.42 | $36.86 | $33.29 | 655,963 |
| 2018-02-13 | $36.48 | $37.09 | $36.06 | $37.00 | $33.41 | 522,778 |
| 2018-02-12 | $36.52 | $36.85 | $35.61 | $36.77 | $33.21 | 643,835 |
| 2018-02-09 | $35.36 | $36.97 | $35.13 | $36.48 | $32.94 | 845,529 |
| 2018-02-08 | $36.46 | $36.46 | $35.05 | $35.05 | $31.65 | 701,541 |
| 2018-02-07 | $36.30 | $37.00 | $36.19 | $36.41 | $32.88 | 2,633,785 |
| 2018-02-06 | $35.37 | $36.63 | $35.13 | $36.41 | $32.88 | 949,548 |
| 2018-02-05 | $37.41 | $37.64 | $35.93 | $35.93 | $32.45 | 731,347 |
| 2018-02-02 | $38.31 | $38.36 | $37.46 | $37.60 | $33.96 | 439,154 |
| 2018-02-01 | $38.93 | $39.12 | $38.40 | $38.56 | $34.82 | 561,373 |
| 2018-01-31 | $38.58 | $39.05 | $38.25 | $39.00 | $35.22 | 1,308,967 |
| 2018-01-30 | $39.06 | $39.06 | $38.37 | $38.42 | $34.70 | 449,832 |
| 2018-01-29 | $38.99 | $39.42 | $38.92 | $39.19 | $35.39 | 573,838 |
| 2018-01-26 | $39.31 | $39.38 | $38.88 | $39.05 | $35.26 | 363,112 |
| 2018-01-25 | $39.45 | $39.45 | $38.97 | $39.09 | $35.30 | 488,297 |
| 2018-01-24 | $39.22 | $39.74 | $39.19 | $39.28 | $35.47 | 554,338 |
| 2018-01-23 | $38.69 | $39.28 | $38.63 | $39.21 | $35.41 | 463,846 |
| 2018-01-22 | $38.83 | $38.83 | $38.27 | $38.59 | $34.85 | 444,787 |
| 2018-01-19 | $38.29 | $38.81 | $38.29 | $38.68 | $34.93 | 445,475 |
| 2018-01-18 | $38.95 | $38.95 | $38.04 | $38.35 | $34.63 | 644,383 |
| 2018-01-17 | $38.24 | $38.96 | $38.24 | $38.95 | $35.17 | 489,822 |
| 2018-01-16 | $38.21 | $38.84 | $37.75 | $38.17 | $34.47 | 748,883 |
| 2018-01-12 | $38.08 | $38.26 | $37.79 | $37.97 | $34.29 | 514,570 |
| 2018-01-11 | $37.87 | $38.04 | $37.64 | $38.04 | $34.35 | 424,532 |
| 2018-01-10 | $37.33 | $37.84 | $37.23 | $37.72 | $34.06 | 617,859 |
| 2018-01-09 | $37.86 | $37.96 | $37.26 | $37.52 | $33.88 | 796,528 |
| 2018-01-08 | $37.28 | $37.94 | $37.11 | $37.86 | $34.19 | 476,472 |
| 2018-01-05 | $37.37 | $37.60 | $37.10 | $37.32 | $33.70 | 382,850 |
| 2018-01-04 | $37.54 | $37.54 | $37.22 | $37.28 | $33.67 | 267,881 |
| 2018-01-03 | $37.90 | $38.11 | $37.40 | $37.43 | $33.80 | 293,074 |
| 2018-01-02 | $37.18 | $37.94 | $37.01 | $37.89 | $34.22 | 534,015 |
| 2017-12-29 | $37.77 | $37.89 | $37.16 | $37.17 | $33.57 | 461,793 |
| 2017-12-28 | $37.54 | $37.87 | $37.33 | $37.80 | $34.14 | 371,653 |
| 2017-12-27 | $37.68 | $37.96 | $37.68 | $37.86 | $33.85 | 324,214 |
| 2017-12-26 | $37.65 | $37.92 | $37.59 | $37.64 | $33.65 | 286,264 |
| 2017-12-22 | $38.04 | $38.10 | $37.60 | $37.60 | $33.62 | 433,317 |
| 2017-12-21 | $38.22 | $38.31 | $37.84 | $37.99 | $33.97 | 418,625 |
| 2017-12-20 | $38.52 | $38.57 | $38.07 | $38.07 | $34.04 | 613,972 |
| 2017-12-19 | $38.87 | $38.90 | $38.10 | $38.36 | $34.30 | 518,591 |
| 2017-12-18 | $38.54 | $38.96 | $38.54 | $38.89 | $34.77 | 1,071,234 |
| 2017-12-15 | $37.99 | $38.52 | $37.90 | $38.30 | $34.24 | 951,441 |
| 2017-12-14 | $37.64 | $38.16 | $37.49 | $37.88 | $33.87 | 522,698 |
| 2017-12-13 | $37.78 | $38.03 | $37.49 | $37.71 | $33.72 | 676,608 |
| 2017-12-12 | $37.71 | $37.88 | $37.38 | $37.50 | $33.53 | 545,030 |
| 2017-12-11 | $37.79 | $37.79 | $37.36 | $37.61 | $33.63 | 509,571 |
| 2017-12-08 | $37.80 | $37.96 | $37.47 | $37.60 | $33.62 | 633,661 |
| 2017-12-07 | $37.78 | $38.06 | $37.65 | $37.69 | $33.70 | 433,433 |
| 2017-12-06 | $38.06 | $38.38 | $37.76 | $37.85 | $33.84 | 595,771 |
| 2017-12-05 | $38.21 | $38.21 | $37.96 | $38.06 | $34.03 | 327,839 |
| 2017-12-04 | $38.06 | $38.96 | $38.04 | $38.14 | $34.10 | 555,255 |
| 2017-12-01 | $38.66 | $38.66 | $37.32 | $37.74 | $33.74 | 506,160 |
| 2017-11-30 | $38.26 | $38.49 | $37.76 | $38.47 | $34.40 | 732,508 |
| 2017-11-29 | $37.61 | $38.38 | $37.61 | $38.01 | $33.98 | 542,014 |
| 2017-11-28 | $37.78 | $37.81 | $37.04 | $37.60 | $33.62 | 702,801 |
| 2017-11-27 | $37.94 | $38.00 | $37.51 | $37.77 | $33.77 | 525,031 |
| 2017-11-24 | $37.76 | $38.28 | $37.63 | $37.85 | $33.84 | 220,814 |
| 2017-11-22 | $37.61 | $38.05 | $37.43 | $37.54 | $33.56 | 433,856 |
| 2017-11-21 | $37.12 | $37.76 | $37.02 | $37.74 | $33.74 | 787,902 |
| 2017-11-20 | $37.00 | $37.18 | $36.45 | $36.95 | $33.04 | 689,682 |
| 2017-11-17 | $36.85 | $36.96 | $36.72 | $36.96 | $33.05 | 557,338 |
| 2017-11-16 | $36.70 | $37.15 | $36.41 | $37.03 | $33.11 | 408,762 |
| 2017-11-15 | $36.61 | $36.97 | $36.32 | $36.77 | $32.88 | 653,610 |
| 2017-11-14 | $36.26 | $36.73 | $35.93 | $36.65 | $32.77 | 480,268 |
| 2017-11-13 | $36.40 | $36.40 | $35.75 | $36.18 | $32.35 | 379,890 |
| 2017-11-10 | $36.50 | $36.79 | $36.29 | $36.30 | $32.46 | 280,262 |
| 2017-11-09 | $36.55 | $36.94 | $36.47 | $36.72 | $32.83 | 676,541 |
| 2017-11-08 | $36.42 | $36.91 | $36.29 | $36.91 | $33.00 | 631,719 |
| 2017-11-07 | $36.44 | $37.24 | $36.38 | $36.53 | $32.66 | 745,771 |
| 2017-11-06 | $36.14 | $36.64 | $36.10 | $36.58 | $32.71 | 417,008 |
| 2017-11-03 | $35.77 | $36.37 | $35.73 | $36.19 | $32.36 | 410,019 |
| 2017-11-02 | $35.69 | $36.02 | $35.16 | $35.99 | $32.18 | 544,741 |
| 2017-11-01 | $35.99 | $36.12 | $35.50 | $35.61 | $31.84 | 760,892 |
| 2017-10-31 | $35.33 | $35.76 | $35.04 | $35.66 | $31.88 | 628,780 |
| 2017-10-30 | $35.79 | $35.82 | $35.10 | $35.24 | $31.51 | 742,155 |
| 2017-10-27 | $35.69 | $35.89 | $35.45 | $35.69 | $31.91 | 553,372 |
| 2017-10-26 | $35.85 | $35.94 | $35.13 | $35.52 | $31.76 | 785,376 |
| 2017-10-25 | $36.33 | $36.63 | $35.70 | $35.73 | $31.95 | 950,493 |
| 2017-10-24 | $35.50 | $36.91 | $35.50 | $36.18 | $32.35 | 1,726,299 |
| 2017-10-23 | $35.71 | $36.04 | $34.88 | $35.00 | $31.29 | 1,276,185 |
| 2017-10-20 | $36.50 | $36.58 | $35.36 | $35.67 | $31.89 | 1,710,841 |
| 2017-10-19 | $37.09 | $37.32 | $36.67 | $36.99 | $33.07 | 1,026,841 |
| 2017-10-18 | $37.02 | $37.39 | $36.93 | $37.10 | $33.17 | 468,302 |
| 2017-10-17 | $37.22 | $37.37 | $36.90 | $36.97 | $33.05 | 293,279 |
| 2017-10-16 | $37.07 | $37.63 | $36.96 | $37.21 | $33.27 | 443,110 |
| 2017-10-13 | $37.41 | $37.42 | $36.99 | $37.19 | $33.25 | 486,526 |
| 2017-10-12 | $36.55 | $37.32 | $36.55 | $37.23 | $33.29 | 504,276 |
| 2017-10-11 | $36.68 | $36.86 | $36.43 | $36.48 | $32.62 | 468,734 |
| 2017-10-10 | $36.35 | $36.78 | $36.19 | $36.72 | $32.83 | 307,287 |
| 2017-10-09 | $36.05 | $36.38 | $35.94 | $36.22 | $32.38 | 332,988 |
| 2017-10-06 | $35.60 | $36.15 | $35.42 | $36.12 | $32.29 | 391,514 |
| 2017-10-05 | $35.15 | $35.83 | $35.08 | $35.74 | $31.95 | 333,168 |
| 2017-10-04 | $35.10 | $35.21 | $34.77 | $35.07 | $31.36 | 483,262 |
| 2017-10-03 | $35.62 | $35.62 | $34.98 | $35.05 | $31.34 | 1,491,572 |
| 2017-10-02 | $35.84 | $35.99 | $35.54 | $35.62 | $31.85 | 991,154 |
| 2017-09-29 | $36.07 | $36.33 | $35.84 | $36.14 | $32.31 | 767,709 |
| 2017-09-28 | $35.72 | $36.38 | $35.49 | $36.08 | $32.26 | 1,037,821 |
| 2017-09-27 | $36.20 | $36.29 | $35.77 | $36.03 | $31.88 | 1,424,645 |
| 2017-09-26 | $35.42 | $35.89 | $35.31 | $35.51 | $31.42 | 1,096,001 |
| 2017-09-25 | $35.02 | $35.84 | $35.01 | $35.48 | $31.39 | 1,035,697 |
| 2017-09-22 | $35.11 | $35.11 | $34.62 | $34.73 | $30.73 | 860,012 |
| 2017-09-21 | $34.50 | $34.98 | $34.41 | $34.47 | $30.50 | 746,039 |
| 2017-09-20 | $34.14 | $34.52 | $33.96 | $34.42 | $30.45 | 457,685 |
| 2017-09-19 | $34.23 | $34.23 | $33.85 | $34.00 | $30.08 | 541,312 |
| 2017-09-18 | $34.32 | $34.51 | $34.01 | $34.13 | $30.20 | 430,417 |
| 2017-09-15 | $34.29 | $34.39 | $33.88 | $34.29 | $30.34 | 698,093 |
| 2017-09-14 | $34.37 | $34.61 | $34.06 | $34.20 | $30.26 | 471,475 |
| 2017-09-13 | $34.15 | $34.54 | $33.80 | $34.43 | $30.46 | 707,279 |
| 2017-09-12 | $34.51 | $34.84 | $34.11 | $34.20 | $30.26 | 439,187 |
| 2017-09-11 | $34.51 | $34.93 | $34.28 | $34.48 | $30.51 | 777,839 |
| 2017-09-08 | $33.42 | $34.72 | $33.38 | $34.29 | $30.34 | 964,854 |
| 2017-09-07 | $33.57 | $33.75 | $33.37 | $33.51 | $29.65 | 347,884 |
| 2017-09-06 | $33.09 | $33.72 | $33.09 | $33.53 | $29.67 | 553,838 |
| 2017-09-05 | $33.71 | $33.86 | $32.97 | $33.04 | $29.23 | 544,669 |
| 2017-09-01 | $33.66 | $33.97 | $33.44 | $33.75 | $29.86 | 287,120 |
| 2017-08-31 | $33.45 | $33.76 | $33.21 | $33.59 | $29.72 | 762,481 |
| 2017-08-30 | $32.36 | $33.38 | $32.24 | $33.32 | $29.48 | 483,165 |
| 2017-08-29 | $32.19 | $32.49 | $31.92 | $32.37 | $28.64 | 245,695 |
| 2017-08-28 | $32.44 | $32.51 | $32.12 | $32.35 | $28.62 | 466,540 |
| 2017-08-25 | $32.11 | $32.27 | $31.81 | $32.07 | $28.37 | 258,496 |
| 2017-08-24 | $32.01 | $32.13 | $31.63 | $32.00 | $28.31 | 499,940 |
| 2017-08-23 | $31.98 | $32.17 | $31.85 | $31.92 | $28.24 | 346,438 |
| 2017-08-22 | $31.81 | $32.41 | $31.81 | $32.09 | $28.39 | 395,285 |
| 2017-08-21 | $31.56 | $31.85 | $31.29 | $31.72 | $28.06 | 277,599 |
| 2017-08-18 | $31.85 | $31.97 | $31.46 | $31.58 | $27.94 | 476,456 |
| 2017-08-17 | $32.86 | $33.13 | $32.11 | $32.13 | $28.43 | 378,864 |
| 2017-08-16 | $32.42 | $32.97 | $32.42 | $32.95 | $29.15 | 417,632 |
| 2017-08-15 | $32.48 | $32.48 | $31.96 | $32.34 | $28.61 | 301,617 |
| 2017-08-14 | $32.11 | $32.48 | $32.08 | $32.45 | $28.71 | 316,540 |
| 2017-08-11 | $31.90 | $32.06 | $31.58 | $31.96 | $28.28 | 548,415 |
| 2017-08-10 | $31.86 | $32.23 | $31.48 | $31.96 | $28.28 | 571,252 |
| 2017-08-09 | $32.60 | $32.60 | $31.75 | $31.96 | $28.28 | 999,882 |
| 2017-08-08 | $32.85 | $33.06 | $32.48 | $32.73 | $28.96 | 1,347,653 |
| 2017-08-07 | $33.14 | $33.29 | $32.82 | $32.87 | $29.08 | 452,368 |
| 2017-08-04 | $32.78 | $33.11 | $32.65 | $33.06 | $29.25 | 649,625 |
| 2017-08-03 | $32.93 | $33.07 | $32.46 | $32.72 | $28.95 | 353,475 |
| 2017-08-02 | $33.49 | $33.54 | $32.59 | $32.94 | $29.14 | 1,325,205 |
| 2017-08-01 | $33.84 | $34.05 | $33.59 | $33.98 | $30.06 | 762,173 |
| 2017-07-31 | $33.41 | $33.83 | $32.76 | $33.67 | $29.79 | 636,263 |
| 2017-07-28 | $31.42 | $33.22 | $31.42 | $33.19 | $29.37 | 641,170 |
| 2017-07-27 | $31.97 | $32.46 | $31.63 | $32.41 | $28.68 | 1,055,336 |
| 2017-07-26 | $32.41 | $32.59 | $31.85 | $31.93 | $28.25 | 498,385 |
| 2017-07-25 | $32.42 | $32.47 | $32.14 | $32.35 | $28.62 | 638,150 |
| 2017-07-24 | $32.29 | $32.36 | $31.98 | $32.22 | $28.51 | 672,314 |
| 2017-07-21 | $32.32 | $32.72 | $32.11 | $32.24 | $28.52 | 503,455 |
| 2017-07-20 | $33.07 | $33.07 | $32.21 | $32.25 | $28.53 | 583,807 |
| 2017-07-19 | $33.35 | $33.53 | $32.88 | $33.04 | $29.23 | 860,466 |
| 2017-07-18 | $33.52 | $33.69 | $33.19 | $33.35 | $29.51 | 531,176 |
| 2017-07-17 | $33.16 | $34.38 | $33.04 | $33.59 | $29.72 | 787,626 |
| 2017-07-14 | $33.15 | $33.38 | $33.11 | $33.17 | $29.35 | 381,154 |
| 2017-07-13 | $32.96 | $33.25 | $32.92 | $33.12 | $29.30 | 392,430 |
| 2017-07-12 | $32.80 | $33.24 | $32.73 | $32.96 | $29.16 | 408,922 |
| 2017-07-11 | $32.03 | $32.64 | $31.91 | $32.64 | $28.88 | 510,838 |
| 2017-07-10 | $32.57 | $32.91 | $31.95 | $31.97 | $28.29 | 431,421 |
| 2017-07-07 | $32.77 | $33.07 | $32.52 | $32.66 | $28.90 | 291,735 |
| 2017-07-06 | $33.21 | $33.30 | $32.60 | $32.65 | $28.89 | 523,297 |
| 2017-07-05 | $33.47 | $33.77 | $33.03 | $33.29 | $29.45 | 711,489 |
| 2017-07-03 | $32.48 | $33.68 | $32.43 | $33.58 | $29.71 | 296,912 |
| 2017-06-30 | $33.15 | $33.15 | $32.22 | $32.24 | $28.52 | 801,245 |
| 2017-06-29 | $33.08 | $33.23 | $32.53 | $32.90 | $29.11 | 714,759 |
| 2017-06-28 | $33.03 | $33.84 | $32.94 | $32.94 | $29.14 | 666,445 |
| 2017-06-27 | $33.25 | $33.78 | $33.11 | $33.36 | $29.18 | 696,141 |
| 2017-06-26 | $32.93 | $33.40 | $32.80 | $33.21 | $29.05 | 515,611 |
| 2017-06-23 | $33.09 | $33.31 | $32.69 | $32.81 | $28.70 | 1,156,911 |
| 2017-06-22 | $33.24 | $33.39 | $33.04 | $33.09 | $28.94 | 395,759 |
| 2017-06-21 | $33.59 | $33.74 | $33.00 | $33.20 | $29.04 | 798,619 |
| 2017-06-20 | $33.46 | $33.74 | $33.38 | $33.53 | $29.33 | 675,818 |
| 2017-06-19 | $33.64 | $33.64 | $33.17 | $33.49 | $29.29 | 809,330 |
| 2017-06-16 | $32.47 | $33.50 | $32.47 | $33.50 | $29.30 | 1,165,158 |
| 2017-06-15 | $32.32 | $32.98 | $32.30 | $32.63 | $28.54 | 498,875 |
| 2017-06-14 | $32.86 | $32.92 | $32.48 | $32.78 | $28.67 | 564,688 |
| 2017-06-13 | $32.38 | $32.92 | $32.21 | $32.87 | $28.75 | 554,295 |
| 2017-06-12 | $32.63 | $33.15 | $32.08 | $32.39 | $28.33 | 752,311 |
| 2017-06-09 | $32.27 | $32.94 | $32.11 | $32.63 | $28.54 | 1,042,928 |
| 2017-06-08 | $31.47 | $32.29 | $31.22 | $32.22 | $28.18 | 636,587 |
| 2017-06-07 | $31.20 | $31.57 | $30.82 | $31.46 | $27.52 | 549,265 |
| 2017-06-06 | $31.11 | $31.49 | $30.65 | $31.12 | $27.22 | 466,005 |
| 2017-06-05 | $31.24 | $31.41 | $31.01 | $31.26 | $27.34 | 631,884 |
| 2017-06-02 | $31.45 | $31.67 | $31.18 | $31.26 | $27.34 | 751,658 |
| 2017-06-01 | $30.99 | $31.58 | $30.66 | $31.30 | $27.38 | 1,294,070 |
| 2017-05-31 | $30.79 | $30.93 | $30.15 | $30.92 | $27.04 | 651,923 |
| 2017-05-30 | $30.91 | $31.12 | $30.64 | $30.74 | $26.89 | 891,330 |
| 2017-05-26 | $31.04 | $31.29 | $30.88 | $30.98 | $27.10 | 720,372 |
| 2017-05-25 | $31.82 | $31.93 | $30.76 | $31.08 | $27.18 | 2,148,255 |
| 2017-05-24 | $31.98 | $32.30 | $31.40 | $31.73 | $27.75 | 3,495,132 |
| 2017-05-23 | $32.46 | $32.62 | $31.84 | $31.92 | $27.92 | 699,673 |
| 2017-05-22 | $31.58 | $32.57 | $31.52 | $32.43 | $28.37 | 1,096,186 |
| 2017-05-19 | $30.88 | $31.55 | $30.79 | $31.48 | $27.53 | 859,218 |
| 2017-05-18 | $29.97 | $31.09 | $29.80 | $30.85 | $26.98 | 735,124 |
| 2017-05-17 | $29.85 | $30.10 | $29.53 | $29.95 | $26.20 | 1,472,357 |
| 2017-05-16 | $30.34 | $30.59 | $30.13 | $30.26 | $26.47 | 743,653 |
| 2017-05-15 | $30.59 | $31.03 | $30.31 | $30.38 | $26.57 | 659,034 |
| 2017-05-12 | $30.65 | $30.94 | $30.25 | $30.52 | $26.69 | 467,828 |
| 2017-05-11 | $31.01 | $31.12 | $30.34 | $30.87 | $27.00 | 871,600 |
| 2017-05-10 | $30.75 | $31.43 | $30.35 | $31.24 | $27.32 | 1,378,167 |
| 2017-05-09 | $31.12 | $31.26 | $30.55 | $30.80 | $26.94 | 706,128 |
| 2017-05-08 | $31.53 | $31.65 | $30.61 | $30.97 | $27.09 | 946,406 |
| 2017-05-05 | $30.93 | $31.54 | $30.93 | $31.52 | $27.57 | 857,165 |
| 2017-05-04 | $30.79 | $30.96 | $30.25 | $30.86 | $26.99 | 509,445 |
| 2017-05-03 | $30.76 | $31.00 | $30.44 | $30.81 | $26.95 | 891,427 |
| 2017-05-02 | $30.22 | $30.89 | $30.07 | $30.70 | $26.85 | 1,173,071 |
| 2017-05-01 | $29.91 | $30.24 | $29.62 | $30.22 | $26.43 | 950,384 |
| 2017-04-28 | $31.25 | $31.99 | $29.69 | $29.76 | $26.03 | 1,560,450 |
| 2017-04-27 | $31.60 | $31.60 | $31.13 | $31.20 | $27.29 | 1,006,151 |
| 2017-04-26 | $30.96 | $31.70 | $30.76 | $31.51 | $27.56 | 1,177,626 |
| 2017-04-25 | $30.75 | $31.41 | $30.74 | $31.01 | $27.12 | 644,935 |
| 2017-04-24 | $30.44 | $30.67 | $30.08 | $30.59 | $26.76 | 779,879 |
| 2017-04-21 | $30.14 | $30.29 | $29.92 | $30.08 | $26.31 | 459,587 |
| 2017-04-20 | $30.00 | $30.28 | $29.38 | $30.16 | $26.38 | 1,043,766 |
| 2017-04-19 | $29.99 | $30.59 | $29.96 | $30.11 | $26.34 | 1,133,268 |
| 2017-04-18 | $29.60 | $30.00 | $29.43 | $29.87 | $26.13 | 592,176 |
| 2017-04-17 | $29.58 | $29.84 | $29.24 | $29.67 | $25.95 | 741,296 |
| 2017-04-13 | $29.11 | $29.64 | $28.96 | $29.59 | $25.88 | 1,265,831 |
| 2017-04-12 | $29.65 | $29.66 | $29.10 | $29.11 | $25.46 | 908,241 |
| 2017-04-11 | $29.16 | $29.71 | $29.00 | $29.59 | $25.88 | 598,488 |
| 2017-04-10 | $28.79 | $29.29 | $28.62 | $29.28 | $25.61 | 687,620 |
| 2017-04-07 | $29.06 | $29.31 | $28.75 | $28.78 | $25.17 | 764,549 |
| 2017-04-06 | $28.70 | $29.29 | $28.57 | $29.18 | $25.52 | 835,040 |
| 2017-04-05 | $28.99 | $29.55 | $28.64 | $28.73 | $25.13 | 719,299 |
| 2017-04-04 | $28.60 | $29.04 | $28.47 | $28.86 | $25.24 | 918,471 |
| 2017-04-03 | $29.18 | $29.27 | $28.48 | $28.74 | $25.14 | 1,099,405 |
| 2017-03-31 | $28.69 | $29.34 | $28.69 | $29.21 | $25.55 | 932,172 |
| 2017-03-30 | $28.49 | $28.81 | $28.34 | $28.74 | $25.14 | 467,173 |
| 2017-03-29 | $27.82 | $28.57 | $27.76 | $28.40 | $24.84 | 819,915 |
| 2017-03-28 | $27.64 | $28.26 | $27.64 | $28.24 | $24.37 | 865,525 |
| 2017-03-27 | $27.77 | $27.96 | $27.57 | $27.74 | $23.94 | 729,024 |
| 2017-03-24 | $28.03 | $28.35 | $27.96 | $28.12 | $24.27 | 879,756 |
| 2017-03-23 | $27.90 | $28.28 | $27.81 | $27.97 | $24.14 | 946,214 |
| 2017-03-22 | $27.46 | $28.01 | $27.01 | $27.94 | $24.12 | 959,542 |
| 2017-03-21 | $28.41 | $28.55 | $27.38 | $27.50 | $23.74 | 910,003 |
| 2017-03-20 | $28.49 | $28.54 | $28.21 | $28.29 | $24.42 | 511,631 |
| 2017-03-17 | $28.52 | $28.56 | $28.14 | $28.53 | $24.62 | 991,148 |
| 2017-03-16 | $28.04 | $28.47 | $28.04 | $28.35 | $24.47 | 617,321 |
| 2017-03-15 | $27.96 | $28.31 | $27.77 | $28.27 | $24.40 | 1,106,529 |
| 2017-03-14 | $27.59 | $27.83 | $27.26 | $27.76 | $23.96 | 507,502 |
| 2017-03-13 | $27.46 | $27.96 | $27.46 | $27.67 | $23.88 | 812,335 |
| 2017-03-10 | $27.26 | $27.60 | $26.98 | $27.47 | $23.71 | 1,180,921 |
| 2017-03-09 | $27.65 | $27.99 | $27.03 | $27.06 | $23.36 | 1,299,275 |
| 2017-03-08 | $27.97 | $28.49 | $27.49 | $27.74 | $23.94 | 1,295,926 |
| 2017-03-07 | $28.33 | $28.61 | $28.01 | $28.04 | $24.20 | 1,096,867 |
| 2017-03-06 | $28.38 | $28.66 | $28.25 | $28.51 | $24.61 | 1,170,133 |
| 2017-03-03 | $28.41 | $28.83 | $28.25 | $28.65 | $24.73 | 1,172,929 |
| 2017-03-02 | $29.04 | $29.10 | $28.49 | $28.81 | $24.87 | 604,750 |
| 2017-03-01 | $28.76 | $29.52 | $28.75 | $29.17 | $25.18 | 1,203,473 |
| 2017-02-28 | $28.51 | $28.91 | $28.34 | $28.75 | $24.81 | 1,876,340 |
| 2017-02-27 | $27.95 | $28.79 | $27.92 | $28.72 | $24.79 | 1,022,878 |
| 2017-02-24 | $27.25 | $28.35 | $26.21 | $28.03 | $24.19 | 1,742,558 |
| 2017-02-23 | $28.96 | $28.96 | $28.22 | $28.48 | $24.58 | 1,267,981 |
| 2017-02-22 | $29.36 | $29.41 | $28.67 | $28.75 | $24.81 | 798,620 |
| 2017-02-21 | $28.97 | $29.57 | $28.85 | $29.26 | $25.25 | 879,234 |
| 2017-02-17 | $29.23 | $29.30 | $28.51 | $28.81 | $24.87 | 941,362 |
| 2017-02-16 | $29.70 | $29.91 | $29.14 | $29.18 | $25.19 | 1,009,153 |
| 2017-02-15 | $29.46 | $29.76 | $29.20 | $29.64 | $25.58 | 849,082 |
| 2017-02-14 | $29.42 | $29.76 | $29.01 | $29.64 | $25.58 | 884,506 |
| 2017-02-13 | $29.33 | $29.75 | $29.33 | $29.58 | $25.53 | 740,752 |
| 2017-02-10 | $29.56 | $29.60 | $29.27 | $29.31 | $25.30 | 504,075 |
| 2017-02-09 | $29.16 | $29.69 | $29.05 | $29.39 | $25.37 | 1,872,330 |
| 2017-02-08 | $28.93 | $29.30 | $28.58 | $29.08 | $25.10 | 1,529,650 |
| 2017-02-07 | $29.44 | $29.86 | $28.96 | $29.03 | $25.06 | 561,980 |
| 2017-02-06 | $29.52 | $29.63 | $29.17 | $29.29 | $25.28 | 475,917 |
| 2017-02-03 | $29.56 | $29.72 | $29.32 | $29.57 | $25.52 | 645,695 |
| 2017-02-02 | $29.10 | $29.45 | $28.95 | $29.26 | $25.25 | 1,128,524 |
| 2017-02-01 | $29.99 | $30.35 | $29.20 | $29.22 | $25.22 | 864,102 |
| 2017-01-31 | $30.39 | $30.53 | $29.65 | $29.91 | $25.82 | 1,866,871 |
| 2017-01-30 | $31.10 | $31.10 | $29.92 | $30.43 | $26.26 | 1,006,467 |
| 2017-01-27 | $31.61 | $31.67 | $30.91 | $31.35 | $27.06 | 967,523 |
| 2017-01-26 | $31.12 | $31.73 | $30.65 | $31.50 | $27.19 | 1,149,671 |
| 2017-01-25 | $30.31 | $30.91 | $30.02 | $30.86 | $26.64 | 616,759 |
| 2017-01-24 | $29.72 | $30.27 | $29.71 | $30.21 | $26.07 | 689,188 |
| 2017-01-23 | $29.32 | $29.76 | $29.27 | $29.67 | $25.61 | 515,413 |
| 2017-01-20 | $29.29 | $29.65 | $29.25 | $29.38 | $25.36 | 561,292 |
| 2017-01-19 | $29.53 | $29.68 | $29.08 | $29.30 | $25.29 | 956,457 |
| 2017-01-18 | $29.51 | $29.79 | $29.19 | $29.51 | $25.47 | 433,107 |
| 2017-01-17 | $29.31 | $29.60 | $28.97 | $29.45 | $25.42 | 662,315 |
| 2017-01-13 | $28.89 | $29.53 | $28.89 | $29.28 | $25.27 | 596,114 |
| 2017-01-12 | $29.01 | $29.01 | $28.35 | $28.86 | $24.91 | 520,306 |
| 2017-01-11 | $29.52 | $29.64 | $28.99 | $29.09 | $25.11 | 807,156 |
| 2017-01-10 | $29.04 | $29.56 | $28.92 | $29.38 | $25.36 | 872,819 |
| 2017-01-09 | $28.95 | $29.00 | $28.36 | $28.95 | $24.99 | 609,468 |
| 2017-01-06 | $29.03 | $29.17 | $28.53 | $28.79 | $24.85 | 758,033 |
| 2017-01-05 | $30.34 | $30.38 | $28.96 | $28.99 | $25.02 | 1,058,966 |
| 2017-01-04 | $30.27 | $30.62 | $30.05 | $30.53 | $26.35 | 467,132 |
| 2017-01-03 | $29.88 | $30.26 | $29.72 | $30.08 | $25.96 | 374,054 |
| 2016-12-30 | $29.48 | $29.85 | $29.28 | $29.75 | $25.68 | 487,323 |
| 2016-12-29 | $29.47 | $29.95 | $29.36 | $29.50 | $25.46 | 573,278 |
| 2016-12-28 | $29.69 | $29.92 | $29.33 | $29.49 | $25.45 | 427,461 |
| 2016-12-27 | $30.27 | $30.48 | $30.09 | $30.14 | $25.68 | 337,599 |
| 2016-12-23 | $29.93 | $30.24 | $29.85 | $30.23 | $25.76 | 350,537 |
| 2016-12-22 | $30.05 | $30.17 | $29.68 | $29.86 | $25.44 | 626,100 |
| 2016-12-21 | $30.60 | $30.95 | $30.11 | $30.13 | $25.67 | 971,083 |
| 2016-12-20 | $30.66 | $31.06 | $30.50 | $30.67 | $26.14 | 613,649 |
| 2016-12-19 | $30.53 | $30.86 | $30.36 | $30.59 | $26.07 | 624,685 |
| 2016-12-16 | $30.55 | $30.85 | $30.27 | $30.34 | $25.85 | 1,174,437 |
| 2016-12-15 | $30.35 | $30.87 | $30.16 | $30.29 | $25.81 | 891,910 |
| 2016-12-14 | $30.63 | $31.05 | $30.24 | $30.30 | $25.82 | 1,183,499 |
| 2016-12-13 | $31.57 | $31.57 | $30.28 | $30.67 | $26.14 | 807,718 |
| 2016-12-12 | $31.35 | $31.64 | $30.97 | $31.32 | $26.69 | 473,769 |
| 2016-12-09 | $31.37 | $31.59 | $31.14 | $31.38 | $26.74 | 802,245 |
| 2016-12-08 | $30.80 | $31.60 | $30.57 | $31.16 | $26.55 | 998,857 |
| 2016-12-07 | $29.72 | $30.88 | $29.72 | $30.86 | $26.30 | 1,160,456 |
| 2016-12-06 | $29.15 | $29.75 | $29.05 | $29.69 | $25.30 | 566,792 |
| 2016-12-05 | $28.67 | $29.38 | $28.50 | $29.20 | $24.88 | 992,192 |
| 2016-12-02 | $29.21 | $29.37 | $28.35 | $28.43 | $24.23 | 693,395 |
| 2016-12-01 | $28.76 | $29.19 | $28.57 | $29.14 | $24.83 | 728,048 |
| 2016-11-30 | $28.40 | $28.99 | $28.04 | $28.76 | $24.51 | 1,185,360 |
| 2016-11-29 | $27.92 | $28.42 | $27.90 | $28.34 | $24.15 | 651,739 |
| 2016-11-28 | $27.89 | $28.22 | $27.61 | $27.84 | $23.72 | 648,185 |
| 2016-11-25 | $27.75 | $28.17 | $27.52 | $28.17 | $24.00 | 272,578 |
| 2016-11-23 | $27.43 | $27.75 | $27.20 | $27.69 | $23.60 | 1,109,812 |
| 2016-11-22 | $27.27 | $27.70 | $27.15 | $27.68 | $23.59 | 569,977 |
| 2016-11-21 | $27.13 | $27.44 | $26.98 | $27.13 | $23.12 | 574,350 |
| 2016-11-18 | $27.39 | $27.48 | $26.92 | $26.99 | $23.00 | 704,727 |
| 2016-11-17 | $27.68 | $28.07 | $27.19 | $27.35 | $23.31 | 623,553 |
| 2016-11-16 | $27.33 | $27.95 | $27.31 | $27.63 | $23.54 | 892,316 |
| 2016-11-15 | $28.04 | $28.06 | $26.69 | $27.41 | $23.36 | 1,461,292 |
| 2016-11-14 | $27.20 | $28.63 | $27.15 | $28.09 | $23.94 | 2,180,480 |
| 2016-11-11 | $26.11 | $27.14 | $25.98 | $27.05 | $23.05 | 1,501,655 |
| 2016-11-10 | $26.30 | $26.48 | $25.80 | $26.10 | $22.24 | 2,202,935 |
| 2016-11-09 | $24.38 | $26.23 | $24.38 | $25.97 | $22.13 | 1,997,374 |
| 2016-11-08 | $24.12 | $24.88 | $23.89 | $24.75 | $21.09 | 809,116 |
| 2016-11-07 | $24.56 | $24.79 | $24.03 | $24.19 | $20.61 | 1,101,095 |
| 2016-11-04 | $23.79 | $24.44 | $23.56 | $24.05 | $20.49 | 1,189,730 |
| 2016-11-03 | $24.49 | $24.49 | $23.76 | $23.79 | $20.27 | 770,724 |
| 2016-11-02 | $24.23 | $24.52 | $24.11 | $24.35 | $20.75 | 868,468 |
| 2016-11-01 | $24.21 | $24.54 | $23.93 | $24.28 | $20.69 | 1,179,932 |
| 2016-10-31 | $24.85 | $25.21 | $24.11 | $24.28 | $20.69 | 1,744,268 |
| 2016-10-28 | $25.57 | $25.68 | $24.68 | $24.83 | $21.16 | 1,486,693 |
| 2016-10-27 | $25.99 | $26.01 | $25.00 | $25.26 | $21.53 | 1,492,472 |
| 2016-10-26 | $25.98 | $26.23 | $25.63 | $25.81 | $21.99 | 954,910 |
| 2016-10-25 | $26.34 | $26.50 | $25.97 | $26.22 | $22.34 | 1,065,821 |
| 2016-10-24 | $26.54 | $27.22 | $26.31 | $26.40 | $22.50 | 790,204 |
| 2016-10-21 | $26.38 | $26.67 | $25.96 | $26.36 | $22.46 | 686,756 |
| 2016-10-20 | $27.52 | $27.65 | $26.43 | $26.76 | $22.80 | 1,527,180 |
| 2016-10-19 | $27.22 | $27.65 | $27.22 | $27.56 | $23.48 | 924,293 |
| 2016-10-18 | $26.87 | $27.46 | $26.72 | $27.10 | $23.09 | 1,676,291 |
| 2016-10-17 | $26.68 | $26.88 | $26.51 | $26.60 | $22.67 | 786,152 |
| 2016-10-14 | $27.31 | $27.31 | $26.66 | $26.68 | $22.74 | 963,251 |
| 2016-10-13 | $27.35 | $27.43 | $26.90 | $27.15 | $23.14 | 826,006 |
| 2016-10-12 | $27.40 | $27.63 | $27.13 | $27.45 | $23.39 | 1,293,200 |
| 2016-10-11 | $27.51 | $27.52 | $26.74 | $27.26 | $23.23 | 1,688,108 |
| 2016-10-10 | $26.82 | $27.56 | $26.55 | $27.51 | $23.44 | 1,606,320 |
| 2016-10-07 | $26.55 | $26.99 | $25.96 | $26.51 | $22.59 | 1,009,692 |
| 2016-10-06 | $26.09 | $26.63 | $25.85 | $26.55 | $22.62 | 940,984 |
| 2016-10-05 | $26.38 | $26.57 | $25.94 | $26.10 | $22.24 | 755,152 |
| 2016-10-04 | $26.32 | $26.78 | $26.12 | $26.28 | $22.39 | 665,222 |
| 2016-10-03 | $26.50 | $26.55 | $26.14 | $26.38 | $22.48 | 1,025,363 |
| 2016-09-30 | $26.14 | $26.65 | $25.82 | $26.60 | $22.67 | 1,288,300 |
| 2016-09-29 | $25.84 | $26.41 | $25.70 | $26.00 | $22.16 | 876,428 |
| 2016-09-28 | $25.46 | $25.99 | $25.40 | $25.98 | $22.14 | 932,549 |
| 2016-09-27 | $26.14 | $26.19 | $25.80 | $25.83 | $21.69 | 990,776 |
| 2016-09-26 | $26.38 | $26.45 | $26.08 | $26.14 | $21.95 | 1,189,382 |
| 2016-09-23 | $26.74 | $27.19 | $26.40 | $26.59 | $22.33 | 1,215,615 |
| 2016-09-22 | $26.64 | $26.93 | $26.60 | $26.83 | $22.53 | 922,944 |
| 2016-09-21 | $26.20 | $26.45 | $25.67 | $26.34 | $22.12 | 2,097,831 |
| 2016-09-20 | $26.82 | $26.83 | $26.10 | $26.11 | $21.93 | 1,253,471 |
| 2016-09-19 | $27.34 | $27.48 | $26.40 | $26.62 | $22.36 | 1,708,845 |
| 2016-09-16 | $27.18 | $27.32 | $26.70 | $27.11 | $22.77 | 1,473,914 |
| 2016-09-15 | $26.99 | $27.60 | $26.88 | $27.30 | $22.93 | 628,632 |
| 2016-09-14 | $27.12 | $27.36 | $26.86 | $27.08 | $22.74 | 980,824 |
| 2016-09-13 | $27.08 | $27.36 | $26.80 | $27.03 | $22.70 | 1,316,054 |
| 2016-09-12 | $27.20 | $27.72 | $26.90 | $27.47 | $23.07 | 717,537 |
| 2016-09-09 | $28.14 | $28.20 | $27.31 | $27.36 | $22.98 | 851,643 |
| 2016-09-08 | $29.00 | $29.00 | $28.31 | $28.45 | $23.89 | 1,310,336 |
| 2016-09-07 | $29.17 | $29.60 | $28.86 | $29.13 | $24.47 | 1,225,608 |
| 2016-09-06 | $30.01 | $30.07 | $29.07 | $29.14 | $24.47 | 1,487,186 |
| 2016-09-02 | $29.63 | $30.19 | $29.60 | $29.89 | $25.10 | 1,431,854 |
| 2016-09-01 | $30.01 | $30.10 | $28.82 | $29.59 | $24.85 | 2,216,402 |
| 2016-08-31 | $30.18 | $30.42 | $29.93 | $30.04 | $25.23 | 1,366,966 |
| 2016-08-30 | $30.08 | $30.39 | $29.62 | $30.12 | $25.30 | 713,530 |
| 2016-08-29 | $29.94 | $30.44 | $29.79 | $30.09 | $25.27 | 930,602 |
| 2016-08-26 | $29.75 | $29.98 | $29.38 | $29.82 | $25.04 | 622,793 |
| 2016-08-25 | $29.42 | $29.64 | $29.37 | $29.59 | $24.85 | 440,337 |
| 2016-08-24 | $29.73 | $29.91 | $29.33 | $29.50 | $24.78 | 585,276 |
| 2016-08-23 | $30.18 | $30.34 | $29.71 | $29.71 | $24.95 | 456,508 |
| 2016-08-22 | $30.06 | $30.33 | $29.64 | $29.91 | $25.12 | 543,033 |
| 2016-08-19 | $29.76 | $30.20 | $29.63 | $30.15 | $25.32 | 454,955 |
| 2016-08-18 | $29.64 | $29.93 | $29.44 | $29.77 | $25.00 | 703,105 |
| 2016-08-17 | $30.32 | $30.42 | $29.25 | $29.63 | $24.88 | 1,061,235 |
| 2016-08-16 | $30.45 | $30.56 | $30.12 | $30.38 | $25.51 | 902,861 |
| 2016-08-15 | $30.01 | $30.44 | $30.01 | $30.25 | $25.41 | 497,148 |
| 2016-08-12 | $29.62 | $30.33 | $29.62 | $29.95 | $25.15 | 436,207 |
| 2016-08-11 | $29.91 | $30.08 | $29.58 | $29.73 | $24.97 | 584,103 |
| 2016-08-10 | $30.81 | $30.81 | $29.79 | $29.82 | $25.04 | 986,506 |
| 2016-08-09 | $31.02 | $31.29 | $30.42 | $30.72 | $25.80 | 1,145,689 |
| 2016-08-08 | $30.88 | $31.59 | $30.88 | $31.19 | $26.20 | 960,811 |
| 2016-08-05 | $30.27 | $31.05 | $30.18 | $30.96 | $26.00 | 923,322 |
| 2016-08-04 | $30.09 | $30.24 | $29.69 | $30.11 | $25.29 | 699,106 |
| 2016-08-03 | $29.85 | $30.38 | $29.62 | $30.00 | $25.20 | 777,307 |
| 2016-08-02 | $30.17 | $30.46 | $29.58 | $29.90 | $25.11 | 1,290,230 |
| 2016-08-01 | $29.59 | $30.27 | $29.38 | $30.26 | $25.41 | 930,207 |
| 2016-07-29 | $29.12 | $29.72 | $29.00 | $29.65 | $24.90 | 1,112,399 |
| 2016-07-28 | $29.03 | $29.41 | $28.80 | $29.20 | $24.52 | 1,497,585 |
| 2016-07-27 | $29.33 | $30.07 | $28.73 | $29.07 | $24.41 | 2,073,002 |
| 2016-07-26 | $29.30 | $29.97 | $28.83 | $29.91 | $25.12 | 2,574,080 |
| 2016-07-25 | $31.13 | $31.85 | $30.83 | $31.03 | $26.06 | 1,756,533 |
| 2016-07-22 | $30.50 | $31.25 | $30.31 | $31.13 | $26.14 | 1,749,227 |
| 2016-07-21 | $29.42 | $30.85 | $29.42 | $30.42 | $25.55 | 2,978,784 |
| 2016-07-20 | $29.61 | $30.12 | $29.46 | $29.97 | $25.17 | 1,503,173 |
| 2016-07-19 | $29.35 | $29.81 | $29.04 | $29.80 | $25.03 | 1,116,958 |
| 2016-07-18 | $28.74 | $29.50 | $28.60 | $29.48 | $24.76 | 1,020,845 |
| 2016-07-15 | $27.91 | $28.79 | $27.56 | $28.78 | $24.17 | 871,289 |
| 2016-07-14 | $27.82 | $28.19 | $27.66 | $27.68 | $23.25 | 1,028,209 |
| 2016-07-13 | $28.73 | $28.73 | $27.29 | $27.82 | $23.36 | 1,124,239 |
| 2016-07-12 | $27.73 | $28.71 | $27.68 | $28.69 | $24.10 | 1,226,900 |
| 2016-07-11 | $27.05 | $27.49 | $26.92 | $27.49 | $23.09 | 671,998 |
| 2016-07-08 | $26.68 | $27.07 | $26.57 | $26.84 | $22.54 | 1,104,768 |
| 2016-07-07 | $26.03 | $26.55 | $25.83 | $26.28 | $22.07 | 933,108 |
| 2016-07-06 | $26.00 | $26.38 | $25.82 | $26.00 | $21.84 | 1,111,551 |
| 2016-07-05 | $26.75 | $27.05 | $26.05 | $26.17 | $21.98 | 591,680 |
| 2016-07-01 | $26.38 | $27.05 | $26.38 | $26.97 | $22.65 | 830,486 |
| 2016-06-30 | $26.04 | $26.27 | $25.49 | $26.25 | $22.05 | 916,533 |
| 2016-06-29 | $25.20 | $26.14 | $24.98 | $25.95 | $21.79 | 968,154 |
| 2016-06-28 | $24.35 | $25.51 | $24.35 | $24.84 | $20.86 | 900,998 |
| 2016-06-27 | $25.28 | $25.38 | $24.23 | $24.41 | $20.19 | 1,764,985 |
| 2016-06-24 | $26.65 | $26.90 | $25.50 | $25.53 | $21.12 | 1,597,978 |
| 2016-06-23 | $27.38 | $27.73 | $27.21 | $27.41 | $22.67 | 1,206,367 |
| 2016-06-22 | $26.75 | $27.19 | $26.62 | $27.11 | $22.43 | 822,342 |
| 2016-06-21 | $26.61 | $27.03 | $26.33 | $26.75 | $22.13 | 1,056,344 |
| 2016-06-20 | $26.75 | $27.20 | $26.43 | $26.55 | $21.96 | 831,683 |
| 2016-06-17 | $26.08 | $26.51 | $25.78 | $26.40 | $21.84 | 1,689,898 |
| 2016-06-16 | $25.61 | $26.05 | $25.12 | $26.01 | $21.52 | 615,108 |
| 2016-06-15 | $25.31 | $26.44 | $25.21 | $25.92 | $21.44 | 1,101,736 |
| 2016-06-14 | $25.11 | $25.45 | $24.77 | $25.12 | $20.78 | 779,884 |
| 2016-06-13 | $25.72 | $26.18 | $25.17 | $25.24 | $20.88 | 937,280 |
| 2016-06-10 | $26.00 | $26.03 | $25.13 | $25.76 | $21.31 | 1,214,379 |
| 2016-06-09 | $26.52 | $26.52 | $26.05 | $26.23 | $21.70 | 736,471 |
| 2016-06-08 | $26.15 | $26.57 | $25.97 | $26.44 | $21.87 | 1,040,028 |
| 2016-06-07 | $25.97 | $26.30 | $25.88 | $26.14 | $21.62 | 426,763 |
| 2016-06-06 | $26.00 | $26.26 | $25.58 | $26.04 | $21.54 | 831,333 |
| 2016-06-03 | $26.91 | $27.01 | $25.84 | $26.03 | $21.53 | 955,773 |
| 2016-06-02 | $25.75 | $27.00 | $25.44 | $26.70 | $22.09 | 2,001,058 |
| 2016-06-01 | $25.21 | $25.48 | $25.02 | $25.26 | $20.90 | 891,476 |
| 2016-05-31 | $24.93 | $25.49 | $24.55 | $25.22 | $20.86 | 912,016 |
| 2016-05-27 | $25.07 | $25.39 | $24.79 | $24.94 | $20.63 | 683,964 |
| 2016-05-26 | $24.97 | $25.10 | $24.74 | $25.02 | $20.70 | 628,663 |
| 2016-05-25 | $24.39 | $25.01 | $24.23 | $25.00 | $20.68 | 999,999 |
| 2016-05-24 | $24.26 | $24.46 | $23.92 | $24.36 | $20.15 | 681,157 |
| 2016-05-23 | $23.95 | $24.25 | $23.80 | $24.02 | $19.87 | 760,744 |
| 2016-05-20 | $23.98 | $23.98 | $23.55 | $23.86 | $19.74 | 1,274,949 |
| 2016-05-19 | $24.40 | $24.40 | $23.46 | $23.77 | $19.66 | 1,202,905 |
| 2016-05-18 | $25.29 | $25.42 | $24.06 | $24.60 | $20.35 | 930,157 |
| 2016-05-17 | $25.94 | $26.14 | $25.22 | $25.34 | $20.96 | 1,050,848 |
| 2016-05-16 | $25.68 | $26.45 | $25.65 | $26.00 | $21.51 | 969,414 |
| 2016-05-13 | $25.98 | $26.03 | $25.01 | $25.68 | $21.24 | 1,269,586 |
| 2016-05-12 | $26.96 | $27.04 | $25.95 | $26.10 | $21.59 | 1,023,364 |
| 2016-05-11 | $28.15 | $28.31 | $26.78 | $26.82 | $22.19 | 873,460 |
| 2016-05-10 | $28.10 | $28.65 | $28.10 | $28.34 | $23.44 | 602,735 |
| 2016-05-09 | $27.44 | $28.24 | $27.44 | $28.01 | $23.17 | 566,845 |
| 2016-05-06 | $27.44 | $27.76 | $27.26 | $27.50 | $22.75 | 629,703 |
| 2016-05-05 | $27.90 | $28.12 | $27.40 | $27.45 | $22.71 | 736,834 |
| 2016-05-04 | $27.64 | $28.19 | $27.64 | $27.89 | $23.07 | 541,998 |
| 2016-05-03 | $27.79 | $28.00 | $27.37 | $27.84 | $23.03 | 531,426 |
| 2016-05-02 | $27.70 | $28.08 | $27.48 | $28.02 | $23.18 | 550,268 |
| 2016-04-29 | $27.66 | $28.04 | $27.36 | $27.64 | $22.86 | 833,432 |
| 2016-04-28 | $28.56 | $28.83 | $27.53 | $27.81 | $23.00 | 1,342,109 |
| 2016-04-27 | $28.62 | $28.93 | $28.24 | $28.79 | $23.82 | 884,782 |
| 2016-04-26 | $28.13 | $28.72 | $27.82 | $28.70 | $23.74 | 593,141 |
| 2016-04-25 | $27.90 | $28.09 | $27.68 | $28.04 | $23.19 | 895,128 |
| 2016-04-22 | $28.08 | $28.51 | $27.22 | $27.97 | $23.14 | 1,670,145 |
| 2016-04-21 | $27.76 | $28.53 | $27.69 | $27.97 | $23.14 | 742,313 |
| 2016-04-20 | $27.94 | $27.96 | $27.59 | $27.71 | $22.92 | 881,245 |
| 2016-04-19 | $27.84 | $28.02 | $27.54 | $27.99 | $23.15 | 604,900 |
| 2016-04-18 | $28.04 | $28.13 | $27.52 | $27.76 | $22.96 | 607,212 |
| 2016-04-15 | $27.75 | $28.29 | $27.64 | $28.11 | $23.25 | 425,532 |
| 2016-04-14 | $27.71 | $28.02 | $27.50 | $27.76 | $22.96 | 508,843 |
| 2016-04-13 | $27.47 | $27.68 | $27.32 | $27.68 | $22.90 | 656,667 |
| 2016-04-12 | $26.82 | $27.60 | $26.82 | $27.31 | $22.59 | 572,676 |
| 2016-04-11 | $26.79 | $27.35 | $26.67 | $26.68 | $22.07 | 537,341 |
| 2016-04-08 | $26.23 | $26.88 | $26.07 | $26.67 | $22.06 | 656,770 |
| 2016-04-07 | $26.62 | $26.69 | $25.94 | $26.04 | $21.54 | 822,550 |
| 2016-04-06 | $26.89 | $27.01 | $26.40 | $26.75 | $22.13 | 777,657 |
| 2016-04-05 | $27.15 | $27.61 | $26.38 | $26.95 | $22.29 | 1,016,264 |
| 2016-04-04 | $27.59 | $27.72 | $27.34 | $27.40 | $22.67 | 651,604 |
| 2016-04-01 | $28.81 | $28.81 | $27.46 | $27.66 | $22.88 | 829,859 |
| 2016-03-31 | $28.84 | $29.54 | $28.75 | $29.07 | $24.05 | 823,963 |
| 2016-03-30 | $28.59 | $29.00 | $28.35 | $28.93 | $23.93 | 730,519 |
| 2016-03-29 | $27.56 | $28.52 | $27.36 | $28.51 | $23.58 | 1,485,031 |
| 2016-03-28 | $27.59 | $28.10 | $27.42 | $28.05 | $22.90 | 438,020 |
| 2016-03-24 | $27.31 | $27.58 | $26.71 | $27.58 | $22.51 | 708,758 |
| 2016-03-23 | $27.77 | $27.92 | $27.03 | $27.42 | $22.38 | 656,753 |
| 2016-03-22 | $28.09 | $28.23 | $27.55 | $27.82 | $22.71 | 597,395 |
| 2016-03-21 | $28.18 | $28.51 | $27.94 | $28.30 | $23.10 | 673,305 |
| 2016-03-18 | $28.03 | $28.81 | $27.81 | $28.28 | $23.09 | 1,284,093 |
| 2016-03-17 | $28.21 | $28.37 | $27.47 | $27.84 | $22.73 | 902,085 |
| 2016-03-16 | $27.66 | $28.39 | $27.43 | $28.22 | $23.04 | 829,304 |
| 2016-03-15 | $27.19 | $28.00 | $26.97 | $27.79 | $22.69 | 1,100,703 |
| 2016-03-14 | $26.61 | $27.08 | $26.48 | $27.05 | $22.08 | 527,818 |
| 2016-03-11 | $26.22 | $26.73 | $25.83 | $26.59 | $21.71 | 1,026,222 |
| 2016-03-10 | $26.56 | $26.62 | $25.12 | $25.84 | $21.09 | 980,132 |
| 2016-03-09 | $27.03 | $27.12 | $26.04 | $26.35 | $21.51 | 1,005,604 |
| 2016-03-08 | $28.52 | $28.62 | $26.86 | $26.99 | $22.03 | 1,052,646 |
| 2016-03-07 | $28.16 | $28.97 | $28.05 | $28.68 | $23.41 | 875,125 |
| 2016-03-04 | $28.72 | $28.93 | $28.17 | $28.41 | $23.19 | 1,181,352 |
| 2016-03-03 | $28.70 | $29.44 | $28.68 | $28.84 | $23.54 | 1,201,675 |
| 2016-03-02 | $28.46 | $28.93 | $28.28 | $28.61 | $23.35 | 1,007,493 |
| 2016-03-01 | $27.45 | $28.35 | $27.43 | $28.25 | $23.06 | 697,200 |
| 2016-02-29 | $27.03 | $27.74 | $27.01 | $27.16 | $22.17 | 975,449 |
| 2016-02-26 | $27.25 | $27.68 | $26.60 | $27.00 | $22.04 | 1,136,881 |
| 2016-02-25 | $27.04 | $27.55 | $26.56 | $27.23 | $22.23 | 1,003,004 |
| 2016-02-24 | $26.67 | $27.13 | $25.98 | $26.92 | $21.98 | 1,219,360 |
| 2016-02-23 | $27.48 | $28.81 | $26.84 | $26.95 | $22.00 | 1,990,367 |
| 2016-02-22 | $27.14 | $27.56 | $26.87 | $27.03 | $22.07 | 1,184,854 |
| 2016-02-19 | $26.52 | $26.85 | $25.96 | $26.81 | $21.89 | 806,599 |
| 2016-02-18 | $25.70 | $26.89 | $25.46 | $26.75 | $21.84 | 1,025,387 |
| 2016-02-17 | $25.54 | $26.93 | $25.47 | $25.66 | $20.95 | 1,968,782 |
| 2016-02-16 | $24.10 | $25.27 | $24.10 | $25.21 | $20.58 | 1,107,128 |
| 2016-02-12 | $23.33 | $24.02 | $23.08 | $23.82 | $19.44 | 749,382 |
| 2016-02-11 | $23.34 | $23.53 | $22.59 | $22.99 | $18.77 | 645,438 |
| 2016-02-10 | $23.53 | $24.60 | $23.53 | $23.81 | $19.44 | 605,036 |
| 2016-02-09 | $23.11 | $23.88 | $23.11 | $23.48 | $19.17 | 751,947 |
| 2016-02-08 | $23.70 | $23.79 | $23.02 | $23.45 | $19.14 | 1,223,857 |
| 2016-02-05 | $23.16 | $24.34 | $22.94 | $24.00 | $19.59 | 1,683,744 |
| 2016-02-04 | $22.51 | $23.61 | $22.43 | $23.27 | $19.00 | 1,290,650 |
| 2016-02-03 | $22.61 | $22.79 | $21.77 | $22.49 | $18.36 | 1,188,877 |
| 2016-02-02 | $22.88 | $23.09 | $22.04 | $22.46 | $18.33 | 1,058,188 |
| 2016-02-01 | $23.92 | $23.92 | $23.16 | $23.17 | $18.91 | 809,138 |
| 2016-01-29 | $23.15 | $24.42 | $23.09 | $24.42 | $19.93 | 1,461,375 |
| 2016-01-28 | $23.87 | $24.07 | $22.96 | $22.98 | $18.76 | 862,583 |
| 2016-01-27 | $23.88 | $24.15 | $23.22 | $23.65 | $19.31 | 1,087,102 |
| 2016-01-26 | $22.94 | $24.19 | $22.93 | $23.88 | $19.49 | 865,147 |
| 2016-01-25 | $23.25 | $23.61 | $22.69 | $22.73 | $18.55 | 764,365 |
| 2016-01-22 | $23.26 | $24.28 | $23.24 | $23.40 | $19.10 | 1,241,133 |
| 2016-01-21 | $22.68 | $23.74 | $22.39 | $22.94 | $18.73 | 1,125,599 |
| 2016-01-20 | $21.70 | $22.95 | $20.51 | $22.53 | $18.39 | 1,227,384 |
| 2016-01-19 | $23.13 | $23.45 | $21.69 | $21.99 | $17.95 | 1,668,816 |
| 2016-01-15 | $23.64 | $23.90 | $22.56 | $23.37 | $19.08 | 996,779 |
| 2016-01-14 | $24.51 | $24.62 | $23.38 | $24.30 | $19.84 | 1,615,552 |
| 2016-01-13 | $25.41 | $25.51 | $24.21 | $24.46 | $19.97 | 1,689,374 |
| 2016-01-12 | $26.55 | $26.55 | $25.12 | $25.45 | $20.78 | 1,212,084 |
| 2016-01-11 | $26.37 | $26.53 | $26.13 | $26.27 | $21.44 | 732,536 |
| 2016-01-08 | $26.67 | $27.03 | $26.23 | $26.30 | $21.47 | 1,016,271 |
| 2016-01-07 | $25.86 | $26.88 | $25.86 | $26.75 | $21.84 | 2,406,002 |
| 2016-01-06 | $27.03 | $27.20 | $26.50 | $26.60 | $21.71 | 594,237 |
| 2016-01-05 | $27.28 | $27.54 | $26.93 | $27.47 | $22.42 | 824,807 |
| 2016-01-04 | $27.60 | $27.61 | $26.78 | $27.19 | $22.20 | 647,547 |
| 2015-12-31 | $28.26 | $28.41 | $27.81 | $28.02 | $22.87 | 533,776 |
| 2015-12-30 | $28.90 | $28.93 | $28.32 | $28.33 | $23.13 | 687,752 |
| 2015-12-29 | $28.23 | $28.93 | $27.85 | $28.88 | $23.58 | 719,597 |
| 2015-12-28 | $28.87 | $28.87 | $27.61 | $28.44 | $22.97 | 1,146,100 |
| 2015-12-24 | $28.95 | $29.10 | $28.68 | $29.00 | $23.42 | 434,714 |
| 2015-12-23 | $27.90 | $28.90 | $27.68 | $28.89 | $23.33 | 988,013 |
| 2015-12-22 | $27.74 | $28.05 | $27.21 | $27.76 | $22.42 | 535,081 |
| 2015-12-21 | $28.00 | $28.26 | $27.32 | $27.67 | $22.35 | 762,094 |
| 2015-12-18 | $28.06 | $28.26 | $27.10 | $27.91 | $22.54 | 1,788,551 |
| 2015-12-17 | $29.00 | $29.00 | $28.10 | $28.30 | $22.86 | 782,472 |
| 2015-12-16 | $29.54 | $29.54 | $28.25 | $28.90 | $23.34 | 1,002,409 |
| 2015-12-15 | $28.95 | $29.40 | $28.84 | $29.28 | $23.65 | 1,155,151 |
| 2015-12-14 | $29.02 | $29.21 | $28.38 | $29.10 | $23.50 | 1,004,695 |
| 2015-12-11 | $29.26 | $29.61 | $28.96 | $29.08 | $23.49 | 943,208 |
| 2015-12-10 | $29.98 | $30.10 | $29.18 | $29.59 | $23.90 | 946,257 |
| 2015-12-09 | $30.09 | $30.42 | $29.70 | $29.89 | $24.14 | 672,581 |
| 2015-12-08 | $30.49 | $30.57 | $30.07 | $30.25 | $24.43 | 627,982 |
| 2015-12-07 | $30.55 | $30.62 | $30.18 | $30.54 | $24.67 | 571,951 |
| 2015-12-04 | $30.06 | $30.68 | $29.89 | $30.67 | $24.77 | 805,144 |
| 2015-12-03 | $31.14 | $31.23 | $29.93 | $29.95 | $24.19 | 620,176 |
| 2015-12-02 | $32.04 | $32.21 | $31.07 | $31.09 | $25.11 | 1,254,543 |
| 2015-12-01 | $31.97 | $32.33 | $31.73 | $32.16 | $25.97 | 1,410,526 |
| 2015-11-30 | $32.50 | $32.56 | $31.56 | $31.85 | $25.72 | 810,112 |
| 2015-11-27 | $31.93 | $32.52 | $31.82 | $32.44 | $26.20 | 181,454 |
| 2015-11-25 | $31.53 | $32.19 | $31.45 | $31.91 | $25.77 | 701,677 |
| 2015-11-24 | $31.41 | $31.69 | $31.14 | $31.53 | $25.47 | 649,728 |
| 2015-11-23 | $31.51 | $31.99 | $31.28 | $31.71 | $25.61 | 446,769 |
| 2015-11-20 | $31.83 | $32.04 | $31.45 | $31.59 | $25.51 | 595,559 |
| 2015-11-19 | $32.83 | $32.94 | $31.54 | $31.61 | $25.53 | 926,509 |
| 2015-11-18 | $32.95 | $33.06 | $31.94 | $32.83 | $26.52 | 898,507 |
| 2015-11-17 | $33.57 | $34.04 | $32.90 | $32.91 | $26.58 | 644,362 |
| 2015-11-16 | $33.79 | $33.79 | $33.07 | $33.66 | $27.19 | 628,236 |
| 2015-11-13 | $34.21 | $34.46 | $33.69 | $33.88 | $27.36 | 644,148 |
| 2015-11-12 | $34.50 | $34.79 | $34.16 | $34.23 | $27.65 | 461,373 |
| 2015-11-11 | $35.17 | $35.18 | $34.58 | $34.60 | $27.94 | 912,839 |
| 2015-11-10 | $34.72 | $35.24 | $34.57 | $35.15 | $28.39 | 603,309 |
| 2015-11-09 | $35.24 | $35.39 | $34.54 | $34.74 | $28.06 | 574,565 |
| 2015-11-06 | $35.60 | $35.63 | $34.53 | $35.46 | $28.64 | 945,569 |
| 2015-11-05 | $35.28 | $35.67 | $35.20 | $35.56 | $28.72 | 715,489 |
| 2015-11-04 | $35.46 | $35.49 | $35.03 | $35.28 | $28.49 | 969,966 |
| 2015-11-03 | $35.11 | $35.52 | $34.81 | $35.48 | $28.66 | 1,078,346 |
| 2015-11-02 | $34.26 | $35.40 | $34.05 | $35.22 | $28.45 | 1,336,768 |
| 2015-10-30 | $34.60 | $34.78 | $33.94 | $34.18 | $27.61 | 561,887 |
| 2015-10-29 | $33.71 | $34.76 | $33.59 | $34.66 | $27.99 | 1,106,568 |
| 2015-10-28 | $33.36 | $33.78 | $32.66 | $33.71 | $27.23 | 1,558,641 |
| 2015-10-27 | $33.18 | $33.41 | $32.66 | $33.11 | $26.74 | 897,819 |
| 2015-10-26 | $34.22 | $34.57 | $32.91 | $33.30 | $26.89 | 1,477,794 |
| 2015-10-23 | $33.32 | $34.29 | $31.93 | $33.93 | $27.40 | 3,605,181 |
| 2015-10-22 | $36.35 | $37.03 | $36.15 | $36.65 | $29.60 | 1,240,312 |
| 2015-10-21 | $37.43 | $37.43 | $35.95 | $36.09 | $29.15 | 946,399 |
| 2015-10-20 | $37.35 | $37.82 | $37.14 | $37.24 | $30.08 | 800,703 |
| 2015-10-19 | $36.78 | $37.41 | $36.76 | $37.30 | $30.13 | 1,173,141 |
| 2015-10-16 | $37.88 | $38.12 | $36.75 | $36.95 | $29.84 | 1,340,627 |
| 2015-10-15 | $37.20 | $37.92 | $36.87 | $37.91 | $30.62 | 1,339,429 |
| 2015-10-14 | $37.26 | $37.67 | $36.99 | $37.14 | $30.00 | 784,351 |
| 2015-10-13 | $37.85 | $38.12 | $37.05 | $37.30 | $30.13 | 544,046 |
| 2015-10-12 | $38.53 | $38.88 | $38.04 | $38.11 | $30.78 | 531,480 |
| 2015-10-09 | $38.49 | $38.53 | $38.05 | $38.52 | $31.11 | 446,787 |
| 2015-10-08 | $37.59 | $38.49 | $37.20 | $38.48 | $31.08 | 497,020 |
| 2015-10-07 | $37.06 | $37.63 | $36.95 | $37.61 | $30.38 | 869,102 |
| 2015-10-06 | $36.15 | $37.03 | $36.10 | $36.98 | $29.87 | 797,016 |
| 2015-10-05 | $35.36 | $36.40 | $35.21 | $36.30 | $29.32 | 617,117 |
| 2015-10-02 | $35.18 | $35.45 | $34.53 | $35.20 | $28.43 | 814,993 |
| 2015-10-01 | $35.45 | $35.49 | $34.84 | $35.36 | $28.56 | 634,795 |
| 2015-09-30 | $35.37 | $35.89 | $34.77 | $35.45 | $28.63 | 1,426,772 |
| 2015-09-29 | $35.08 | $35.69 | $34.87 | $35.20 | $28.43 | 1,188,307 |
| 2015-09-28 | $35.87 | $35.87 | $34.82 | $35.00 | $28.27 | 788,259 |
| 2015-09-25 | $35.77 | $36.26 | $35.46 | $36.15 | $28.94 | 659,663 |
| 2015-09-24 | $35.83 | $36.05 | $35.40 | $35.56 | $28.47 | 335,396 |
| 2015-09-23 | $35.98 | $36.13 | $35.58 | $35.91 | $28.75 | 440,982 |
| 2015-09-22 | $36.14 | $36.39 | $35.63 | $35.78 | $28.64 | 1,016,076 |
| 2015-09-21 | $36.51 | $36.92 | $36.39 | $36.55 | $29.26 | 581,093 |
| 2015-09-18 | $38.07 | $38.11 | $36.18 | $36.32 | $29.08 | 1,567,137 |
| 2015-09-17 | $37.92 | $39.31 | $37.69 | $38.66 | $30.95 | 946,391 |
| 2015-09-16 | $37.28 | $38.07 | $37.17 | $38.03 | $30.45 | 1,356,446 |
| 2015-09-15 | $38.15 | $38.28 | $34.99 | $38.18 | $30.57 | 2,996,459 |
| 2015-09-14 | $38.58 | $38.71 | $38.33 | $38.56 | $30.87 | 336,465 |
| 2015-09-11 | $37.27 | $38.52 | $37.27 | $38.50 | $30.82 | 366,524 |
| 2015-09-10 | $37.30 | $38.18 | $37.23 | $37.44 | $29.97 | 226,002 |
| 2015-09-09 | $37.93 | $38.07 | $37.36 | $37.43 | $29.96 | 413,152 |
| 2015-09-08 | $37.20 | $37.80 | $37.11 | $37.56 | $30.07 | 495,340 |
| 2015-09-04 | $36.96 | $37.40 | $36.68 | $36.94 | $29.57 | 196,342 |
| 2015-09-03 | $37.92 | $38.11 | $37.41 | $37.45 | $29.98 | 439,665 |
| 2015-09-02 | $37.88 | $38.01 | $37.14 | $37.73 | $30.21 | 404,739 |
| 2015-09-01 | $37.51 | $37.95 | $37.10 | $37.39 | $29.93 | 362,314 |
| 2015-08-31 | $38.73 | $38.96 | $38.06 | $38.06 | $30.47 | 766,494 |
| 2015-08-28 | $38.73 | $38.95 | $38.39 | $38.80 | $31.06 | 278,891 |
| 2015-08-27 | $38.42 | $39.30 | $38.18 | $38.88 | $31.13 | 391,990 |
| 2015-08-26 | $37.74 | $38.46 | $37.12 | $38.08 | $30.49 | 645,022 |
Pebblebrook Hotel Trust (PEB) News Headlines
Recent Pebblebrook Hotel Trust (PEB) News
Similar Companies to Pebblebrook Hotel Trust (PEB) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |