Premier Inc - Class A (PINC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$27.86 ($-0.04) -0.14%
Premier Inc - Class A - Daily Information
Click for more stock information on Premier Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $27.82 |
| Previous Close | $27.86 |
| High | $28.01 |
| Low | $27.82 |
| Adjusted Open | $27.82 |
| Previous Adjusted Close | $27.86 |
| Adjusted High | $28.01 |
| Adjusted Low | $27.82 |
About Premier Inc - Class A (PINC)
Premier Inc (PINC) is a company that provides software and services to the healthcare industry. Founded in 2007, it has grown significantly in the past decade. Today, it is one of the largest healthcare application and services providers in the world with over 2000 employees and 30,000 customers worldwide. The combination of a comprehensive enterprise resource planning suite, best-in-class customer support, and customer-focused service and delivery make Premier Inc a leader in the healthcare industry. Its mission to help hospitals, health systems and providers reduce costs, improve efficiency, and provide better patient care has enabled the company to be positioned as one of the most successful healthcare technology organizations in the world.
Invest in Premier Inc - Class A (PINC)
Historical Stock Data for Premier Inc - Class A (PINC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | $27.82 | $28.01 | $27.82 | $27.86 | $27.86 | 865,813 |
| 2025-10-03 | $27.82 | $27.92 | $27.79 | $27.90 | $27.90 | 1,656,193 |
| 2025-10-02 | $27.80 | $27.84 | $27.76 | $27.83 | $27.83 | 1,187,913 |
| 2025-10-01 | $27.83 | $27.85 | $27.78 | $27.80 | $27.80 | 1,240,807 |
| 2025-09-30 | $27.78 | $27.83 | $27.76 | $27.80 | $27.80 | 1,485,361 |
| 2025-09-29 | $27.80 | $27.83 | $27.74 | $27.80 | $27.80 | 1,102,260 |
| 2025-09-26 | $27.82 | $27.89 | $27.78 | $27.81 | $27.81 | 1,228,272 |
| 2025-09-25 | $27.85 | $27.88 | $27.78 | $27.79 | $27.79 | 1,477,417 |
| 2025-09-24 | $27.96 | $28.00 | $27.73 | $27.79 | $27.79 | 4,534,527 |
| 2025-09-23 | $28.25 | $28.42 | $27.93 | $27.95 | $27.95 | 2,374,615 |
| 2025-09-22 | $27.80 | $28.35 | $27.79 | $28.25 | $28.25 | 6,179,303 |
| 2025-09-19 | $26.52 | $26.74 | $25.29 | $25.75 | $25.75 | 5,856,522 |
| 2025-09-18 | $26.60 | $27.31 | $26.32 | $26.42 | $26.42 | 1,490,228 |
| 2025-09-17 | $26.39 | $27.01 | $26.34 | $26.58 | $26.58 | 939,305 |
| 2025-09-16 | $26.44 | $26.55 | $26.26 | $26.38 | $26.38 | 1,019,780 |
| 2025-09-15 | $26.52 | $26.74 | $26.28 | $26.51 | $26.51 | 837,014 |
| 2025-09-12 | $26.79 | $26.86 | $26.54 | $26.60 | $26.60 | 897,656 |
| 2025-09-11 | $26.96 | $27.09 | $26.76 | $26.81 | $26.81 | 1,709,996 |
| 2025-09-10 | $26.93 | $27.03 | $26.62 | $26.80 | $26.80 | 1,290,347 |
| 2025-09-09 | $26.97 | $27.31 | $26.43 | $27.10 | $27.10 | 2,150,527 |
| 2025-09-08 | $28.10 | $28.79 | $26.99 | $27.11 | $27.11 | 4,984,660 |
| 2025-09-05 | $26.29 | $26.38 | $25.83 | $25.85 | $25.85 | 993,205 |
| 2025-09-04 | $25.61 | $26.31 | $25.53 | $26.28 | $26.28 | 1,128,189 |
| 2025-09-03 | $25.79 | $26.05 | $25.44 | $25.59 | $25.59 | 1,758,876 |
| 2025-09-02 | $25.67 | $26.32 | $25.67 | $25.89 | $25.89 | 1,246,658 |
| 2025-08-29 | $26.13 | $26.24 | $25.88 | $25.90 | $25.90 | 1,050,095 |
| 2025-08-28 | $26.20 | $26.29 | $25.94 | $26.27 | $26.06 | 1,116,830 |
| 2025-08-27 | $25.74 | $26.30 | $25.74 | $26.25 | $26.04 | 994,557 |
| 2025-08-26 | $25.58 | $26.05 | $25.08 | $25.86 | $25.65 | 1,497,530 |
| 2025-08-25 | $25.29 | $25.71 | $25.22 | $25.70 | $25.70 | 1,851,483 |
| 2025-08-22 | $25.76 | $25.78 | $25.11 | $25.14 | $25.14 | 1,613,979 |
| 2025-08-21 | $25.41 | $25.96 | $25.35 | $25.58 | $25.58 | 1,594,892 |
| 2025-08-20 | $26.04 | $26.04 | $25.14 | $25.55 | $25.55 | 2,263,490 |
| 2025-08-19 | $24.70 | $27.26 | $23.03 | $26.21 | $26.21 | 5,375,415 |
| 2025-08-18 | $25.03 | $25.20 | $24.42 | $24.43 | $24.43 | 2,689,392 |
| 2025-08-15 | $24.67 | $25.27 | $24.61 | $24.95 | $24.95 | 1,927,972 |
| 2025-08-14 | $24.23 | $24.74 | $24.20 | $24.63 | $24.63 | 2,201,500 |
| 2025-08-13 | $24.02 | $24.55 | $23.98 | $24.53 | $24.53 | 1,728,454 |
| 2025-08-12 | $23.33 | $24.10 | $22.93 | $24.02 | $24.02 | 2,626,879 |
| 2025-08-11 | $23.33 | $23.52 | $22.87 | $23.34 | $23.34 | 1,886,789 |
| 2025-08-08 | $22.46 | $23.34 | $22.46 | $23.33 | $23.33 | 1,934,323 |
| 2025-08-07 | $22.28 | $22.46 | $21.94 | $22.44 | $22.44 | 1,822,512 |
| 2025-08-06 | $21.69 | $22.14 | $21.50 | $22.11 | $22.11 | 1,382,637 |
| 2025-08-05 | $21.54 | $21.79 | $21.54 | $21.71 | $21.71 | 1,576,007 |
| 2025-08-04 | $21.26 | $21.81 | $21.12 | $21.69 | $21.69 | 1,444,824 |
| 2025-08-01 | $21.49 | $21.58 | $21.26 | $21.27 | $21.27 | 1,610,929 |
| 2025-07-31 | $21.43 | $21.64 | $21.29 | $21.48 | $21.48 | 1,408,483 |
| 2025-07-30 | $21.30 | $21.57 | $21.20 | $21.52 | $21.52 | 1,143,138 |
| 2025-07-29 | $21.18 | $21.47 | $21.11 | $21.24 | $21.24 | 1,265,970 |
| 2025-07-28 | $21.20 | $21.40 | $20.97 | $21.12 | $21.12 | 1,221,945 |
| 2025-07-25 | $21.23 | $21.30 | $21.11 | $21.18 | $21.18 | 962,276 |
| 2025-07-24 | $21.40 | $21.69 | $21.13 | $21.22 | $21.22 | 1,042,549 |
| 2025-07-23 | $21.12 | $21.53 | $20.94 | $21.39 | $21.39 | 876,621 |
| 2025-07-22 | $21.02 | $21.27 | $20.91 | $21.11 | $21.11 | 1,143,838 |
| 2025-07-21 | $21.05 | $21.15 | $20.86 | $20.93 | $20.93 | 1,272,144 |
| 2025-07-18 | $21.18 | $21.18 | $20.86 | $20.95 | $20.95 | 1,281,893 |
| 2025-07-17 | $20.96 | $21.12 | $20.85 | $21.07 | $21.07 | 1,414,023 |
| 2025-07-16 | $20.95 | $21.14 | $20.62 | $21.01 | $21.01 | 2,034,506 |
| 2025-07-15 | $21.21 | $21.29 | $20.82 | $20.88 | $20.88 | 1,701,234 |
| 2025-07-14 | $21.12 | $21.47 | $21.01 | $21.25 | $21.25 | 1,342,041 |
| 2025-07-11 | $21.44 | $21.45 | $21.00 | $21.08 | $21.08 | 970,075 |
| 2025-07-10 | $21.49 | $21.72 | $21.40 | $21.46 | $21.46 | 1,303,749 |
| 2025-07-09 | $21.98 | $21.98 | $21.54 | $21.59 | $21.59 | 1,257,231 |
| 2025-07-08 | $22.00 | $22.11 | $21.82 | $21.92 | $21.92 | 1,633,544 |
| 2025-07-07 | $21.99 | $22.24 | $21.87 | $22.00 | $22.00 | 1,707,926 |
| 2025-07-03 | $21.80 | $22.01 | $21.80 | $22.01 | $22.01 | 2,001,522 |
| 2025-07-02 | $21.51 | $21.82 | $21.40 | $21.73 | $21.73 | 2,418,171 |
| 2025-07-01 | $21.86 | $22.06 | $21.61 | $21.73 | $21.73 | 1,980,065 |
| 2025-06-30 | $21.79 | $21.96 | $21.69 | $21.93 | $21.93 | 1,700,191 |
| 2025-06-27 | $21.81 | $21.85 | $21.48 | $21.61 | $21.61 | 14,053,095 |
| 2025-06-26 | $21.74 | $22.10 | $21.43 | $21.81 | $21.81 | 1,981,029 |
| 2025-06-25 | $21.71 | $21.98 | $21.63 | $21.85 | $21.85 | 1,235,309 |
| 2025-06-24 | $21.82 | $22.21 | $21.70 | $21.75 | $21.75 | 1,769,896 |
| 2025-06-23 | $22.06 | $22.14 | $21.72 | $21.89 | $21.89 | 1,339,273 |
| 2025-06-20 | $22.34 | $22.39 | $21.88 | $22.06 | $22.06 | 5,068,377 |
| 2025-06-18 | $22.28 | $22.60 | $22.05 | $22.27 | $22.27 | 1,777,976 |
| 2025-06-17 | $22.19 | $22.60 | $22.04 | $22.25 | $22.25 | 1,659,017 |
| 2025-06-16 | $22.57 | $22.60 | $21.99 | $22.30 | $22.30 | 1,432,312 |
| 2025-06-13 | $22.39 | $22.73 | $22.30 | $22.57 | $22.57 | 1,337,662 |
| 2025-06-12 | $22.49 | $22.58 | $22.29 | $22.53 | $22.53 | 1,166,457 |
| 2025-06-11 | $22.90 | $22.99 | $22.36 | $22.50 | $22.50 | 1,427,953 |
| 2025-06-10 | $23.05 | $23.16 | $22.79 | $22.88 | $22.88 | 1,504,754 |
| 2025-06-09 | $22.93 | $23.16 | $22.69 | $23.08 | $23.08 | 1,154,617 |
| 2025-06-06 | $23.18 | $23.27 | $22.87 | $22.94 | $22.94 | 911,580 |
| 2025-06-05 | $23.18 | $23.32 | $22.93 | $23.12 | $23.12 | 1,481,282 |
| 2025-06-04 | $23.03 | $23.49 | $23.03 | $23.17 | $23.17 | 1,395,874 |
| 2025-06-03 | $22.84 | $23.17 | $22.63 | $23.06 | $23.06 | 1,548,814 |
| 2025-06-02 | $22.94 | $22.96 | $22.59 | $22.86 | $22.86 | 1,508,124 |
| 2025-05-30 | $22.88 | $23.18 | $22.57 | $22.98 | $22.98 | 1,544,389 |
| 2025-05-29 | $22.88 | $23.05 | $22.73 | $22.97 | $22.76 | 3,559,156 |
| 2025-05-28 | $23.03 | $23.38 | $22.72 | $22.89 | $22.68 | 1,857,168 |
| 2025-05-27 | $23.26 | $23.40 | $22.63 | $23.03 | $22.82 | 2,150,293 |
| 2025-05-23 | $23.24 | $23.25 | $22.96 | $23.06 | $22.85 | 1,192,239 |
| 2025-05-22 | $23.11 | $23.30 | $22.95 | $23.20 | $22.99 | 1,594,453 |
| 2025-05-21 | $23.08 | $23.39 | $23.04 | $23.06 | $22.85 | 1,305,686 |
| 2025-05-20 | $23.11 | $23.35 | $23.03 | $23.10 | $22.89 | 1,100,053 |
| 2025-05-19 | $23.00 | $23.19 | $22.62 | $23.11 | $22.90 | 1,278,614 |
| 2025-05-16 | $22.69 | $23.18 | $22.62 | $23.12 | $23.12 | 1,417,354 |
| 2025-05-15 | $22.65 | $22.86 | $22.46 | $22.79 | $22.79 | 1,765,755 |
| 2025-05-14 | $22.80 | $22.92 | $22.25 | $22.52 | $22.52 | 1,735,852 |
| 2025-05-13 | $22.91 | $23.18 | $22.80 | $22.86 | $22.86 | 1,399,303 |
| 2025-05-12 | $23.13 | $23.24 | $22.91 | $23.01 | $23.01 | 1,249,465 |
| 2025-05-09 | $23.26 | $23.42 | $23.05 | $23.07 | $23.07 | 2,122,832 |
| 2025-05-08 | $23.16 | $23.53 | $23.03 | $23.30 | $23.30 | 1,405,438 |
| 2025-05-07 | $23.07 | $23.13 | $22.59 | $23.12 | $23.12 | 2,410,029 |
| 2025-05-06 | $21.49 | $23.14 | $21.24 | $22.94 | $22.94 | 3,507,660 |
| 2025-05-05 | $20.45 | $20.60 | $20.38 | $20.51 | $20.51 | 1,556,956 |
| 2025-05-02 | $20.58 | $20.64 | $20.33 | $20.46 | $20.46 | 1,084,371 |
| 2025-05-01 | $20.37 | $20.54 | $20.13 | $20.41 | $20.41 | 715,511 |
| 2025-04-30 | $20.39 | $20.45 | $20.11 | $20.35 | $20.35 | 776,503 |
| 2025-04-29 | $20.19 | $20.41 | $20.09 | $20.39 | $20.39 | 784,380 |
| 2025-04-28 | $20.10 | $20.38 | $19.75 | $20.19 | $20.19 | 1,141,802 |
| 2025-04-25 | $19.98 | $20.16 | $19.63 | $20.10 | $20.10 | 816,069 |
| 2025-04-24 | $19.83 | $20.04 | $19.73 | $19.99 | $19.99 | 794,526 |
| 2025-04-23 | $19.75 | $20.08 | $19.67 | $19.79 | $19.79 | 1,089,943 |
| 2025-04-22 | $19.48 | $19.70 | $19.34 | $19.57 | $19.57 | 1,088,042 |
| 2025-04-21 | $19.32 | $19.43 | $19.13 | $19.32 | $19.32 | 1,254,048 |
| 2025-04-17 | $19.57 | $19.59 | $19.15 | $19.33 | $19.33 | 735,516 |
| 2025-04-16 | $19.65 | $19.65 | $19.25 | $19.32 | $19.32 | 904,658 |
| 2025-04-15 | $19.52 | $19.62 | $19.26 | $19.45 | $19.45 | 1,167,205 |
| 2025-04-14 | $19.39 | $19.61 | $19.17 | $19.53 | $19.53 | 1,432,135 |
| 2025-04-11 | $19.31 | $19.39 | $18.69 | $19.21 | $19.21 | 1,638,266 |
| 2025-04-10 | $19.65 | $19.65 | $18.94 | $19.25 | $19.25 | 2,160,431 |
| 2025-04-09 | $18.70 | $20.05 | $18.70 | $19.68 | $19.68 | 2,283,024 |
| 2025-04-08 | $19.51 | $19.52 | $18.75 | $18.94 | $18.94 | 1,596,704 |
| 2025-04-07 | $19.03 | $19.74 | $18.75 | $19.16 | $19.16 | 1,920,330 |
| 2025-04-04 | $19.44 | $19.59 | $19.18 | $19.44 | $19.44 | 1,261,534 |
| 2025-04-03 | $19.45 | $19.72 | $19.31 | $19.54 | $19.54 | 1,148,201 |
| 2025-04-02 | $19.38 | $19.62 | $19.26 | $19.55 | $19.55 | 762,472 |
| 2025-04-01 | $19.25 | $19.59 | $19.06 | $19.48 | $19.48 | 924,533 |
| 2025-03-31 | $19.05 | $19.37 | $18.89 | $19.28 | $19.28 | 1,342,863 |
| 2025-03-28 | $19.13 | $19.21 | $19.03 | $19.14 | $19.14 | 750,161 |
| 2025-03-27 | $19.00 | $19.24 | $18.92 | $19.19 | $19.19 | 769,472 |
| 2025-03-26 | $18.98 | $19.12 | $18.90 | $19.02 | $19.02 | 1,053,741 |
| 2025-03-25 | $19.06 | $19.16 | $18.82 | $18.95 | $18.95 | 1,356,759 |
| 2025-03-24 | $18.84 | $19.13 | $18.75 | $19.09 | $19.09 | 1,737,185 |
| 2025-03-21 | $18.67 | $18.83 | $18.38 | $18.55 | $18.55 | 7,307,050 |
| 2025-03-20 | $18.90 | $18.94 | $18.63 | $18.71 | $18.71 | 1,484,564 |
| 2025-03-19 | $18.55 | $18.85 | $18.32 | $18.83 | $18.83 | 1,376,347 |
| 2025-03-18 | $18.31 | $18.61 | $18.15 | $18.54 | $18.54 | 1,358,528 |
| 2025-03-17 | $18.18 | $18.43 | $18.17 | $18.31 | $18.31 | 960,164 |
| 2025-03-14 | $17.97 | $18.33 | $17.84 | $18.16 | $18.16 | 1,347,985 |
| 2025-03-13 | $18.18 | $18.30 | $17.87 | $17.97 | $17.97 | 1,253,880 |
| 2025-03-12 | $18.32 | $18.38 | $18.01 | $18.12 | $18.12 | 1,571,131 |
| 2025-03-11 | $18.63 | $18.82 | $18.14 | $18.34 | $18.34 | 2,324,251 |
| 2025-03-10 | $18.13 | $18.91 | $18.13 | $18.57 | $18.57 | 1,988,078 |
| 2025-03-07 | $17.52 | $18.29 | $17.40 | $18.21 | $18.21 | 1,677,975 |
| 2025-03-06 | $17.40 | $17.64 | $17.23 | $17.55 | $17.55 | 1,240,160 |
| 2025-03-05 | $17.54 | $17.71 | $17.29 | $17.46 | $17.46 | 1,294,576 |
| 2025-03-04 | $17.95 | $18.12 | $17.58 | $17.59 | $17.59 | 1,330,465 |
| 2025-03-03 | $18.18 | $18.59 | $17.90 | $17.93 | $17.93 | 1,517,769 |
| 2025-02-28 | $17.89 | $18.21 | $17.80 | $18.18 | $18.18 | 1,638,974 |
| 2025-02-27 | $18.18 | $18.40 | $17.95 | $18.04 | $17.83 | 1,201,246 |
| 2025-02-26 | $18.00 | $18.49 | $17.82 | $18.22 | $18.01 | 2,061,952 |
| 2025-02-25 | $18.44 | $18.66 | $18.16 | $18.21 | $18.21 | 1,786,857 |
| 2025-02-24 | $18.62 | $18.66 | $18.36 | $18.51 | $18.51 | 1,463,294 |
| 2025-02-21 | $18.83 | $18.94 | $18.58 | $18.61 | $18.61 | 1,145,405 |
| 2025-02-20 | $18.71 | $19.03 | $18.64 | $18.90 | $18.90 | 975,703 |
| 2025-02-19 | $18.36 | $18.78 | $18.26 | $18.74 | $18.74 | 1,295,950 |
| 2025-02-18 | $18.36 | $18.61 | $18.14 | $18.32 | $18.32 | 1,394,645 |
| 2025-02-14 | $18.09 | $18.13 | $17.70 | $17.77 | $17.77 | 730,797 |
| 2025-02-13 | $18.03 | $18.18 | $17.84 | $18.04 | $18.04 | 948,426 |
| 2025-02-12 | $18.41 | $18.52 | $18.01 | $18.02 | $18.02 | 1,420,834 |
| 2025-02-11 | $18.45 | $18.79 | $18.39 | $18.52 | $18.52 | 1,131,296 |
| 2025-02-10 | $18.80 | $18.87 | $18.33 | $18.57 | $18.57 | 1,460,231 |
| 2025-02-07 | $18.91 | $19.05 | $18.64 | $18.76 | $18.76 | 1,808,690 |
| 2025-02-06 | $19.17 | $19.24 | $18.63 | $18.95 | $18.95 | 1,768,812 |
| 2025-02-05 | $18.97 | $19.26 | $18.60 | $19.21 | $19.21 | 2,240,666 |
| 2025-02-04 | $22.68 | $22.68 | $18.75 | $19.11 | $19.11 | 3,853,925 |
| 2025-02-03 | $22.26 | $22.72 | $22.08 | $22.40 | $22.40 | 1,238,633 |
| 2025-01-31 | $22.95 | $23.01 | $22.52 | $22.66 | $22.66 | 1,168,710 |
| 2025-01-30 | $22.86 | $23.11 | $22.70 | $23.00 | $23.00 | 818,502 |
| 2025-01-29 | $22.95 | $23.08 | $22.69 | $22.80 | $22.80 | 845,712 |
| 2025-01-28 | $22.96 | $23.14 | $22.85 | $22.90 | $22.90 | 972,645 |
| 2025-01-27 | $22.39 | $22.99 | $22.39 | $22.94 | $22.94 | 825,357 |
| 2025-01-24 | $22.16 | $22.43 | $22.03 | $22.39 | $22.39 | 511,727 |
| 2025-01-23 | $22.07 | $22.33 | $21.92 | $22.28 | $22.28 | 642,328 |
| 2025-01-22 | $21.94 | $22.07 | $21.64 | $22.02 | $22.02 | 795,567 |
| 2025-01-21 | $22.47 | $22.75 | $22.08 | $22.09 | $22.09 | 1,007,291 |
| 2025-01-17 | $22.20 | $22.43 | $21.92 | $22.43 | $22.43 | 951,251 |
| 2025-01-16 | $21.50 | $22.10 | $21.36 | $22.03 | $22.03 | 857,809 |
| 2025-01-15 | $21.73 | $21.76 | $21.43 | $21.64 | $21.64 | 927,787 |
| 2025-01-14 | $21.39 | $21.64 | $21.20 | $21.46 | $21.46 | 1,307,403 |
| 2025-01-13 | $20.94 | $21.36 | $20.64 | $21.33 | $21.33 | 1,929,587 |
| 2025-01-10 | $20.99 | $21.07 | $20.56 | $20.87 | $20.87 | 2,966,171 |
| 2025-01-08 | $20.88 | $21.20 | $20.04 | $21.16 | $21.16 | 2,315,069 |
| 2025-01-07 | $21.33 | $21.53 | $20.84 | $21.09 | $21.09 | 1,315,576 |
| 2025-01-06 | $21.59 | $21.77 | $21.15 | $21.28 | $21.28 | 1,272,727 |
| 2025-01-03 | $21.38 | $21.57 | $21.13 | $21.55 | $21.55 | 980,693 |
| 2025-01-02 | $21.18 | $21.39 | $20.95 | $21.37 | $21.37 | 855,885 |
| 2024-12-31 | $21.41 | $21.56 | $21.14 | $21.20 | $21.20 | 1,466,141 |
| 2024-12-30 | $21.72 | $21.73 | $20.96 | $21.20 | $21.20 | 1,410,780 |
| 2024-12-27 | $21.72 | $21.98 | $21.63 | $21.80 | $21.80 | 927,889 |
| 2024-12-26 | $21.39 | $21.76 | $21.30 | $21.75 | $21.75 | 813,068 |
| 2024-12-24 | $21.34 | $21.59 | $21.23 | $21.51 | $21.51 | 383,778 |
| 2024-12-23 | $21.70 | $21.83 | $21.34 | $21.38 | $21.38 | 976,151 |
| 2024-12-20 | $21.63 | $22.08 | $21.53 | $21.76 | $21.76 | 5,538,848 |
| 2024-12-19 | $21.24 | $21.87 | $21.16 | $21.51 | $21.51 | 1,115,427 |
| 2024-12-18 | $21.35 | $21.70 | $21.09 | $21.13 | $21.13 | 1,191,390 |
| 2024-12-17 | $21.70 | $21.95 | $21.05 | $21.17 | $21.17 | 1,167,398 |
| 2024-12-16 | $21.69 | $21.88 | $21.54 | $21.76 | $21.76 | 999,083 |
| 2024-12-13 | $21.72 | $21.88 | $21.52 | $21.79 | $21.79 | 1,099,064 |
| 2024-12-12 | $21.72 | $21.92 | $21.63 | $21.70 | $21.70 | 733,041 |
| 2024-12-11 | $21.83 | $21.96 | $21.56 | $21.75 | $21.75 | 810,020 |
| 2024-12-10 | $21.85 | $21.87 | $21.46 | $21.77 | $21.77 | 557,343 |
| 2024-12-09 | $21.72 | $21.91 | $21.63 | $21.83 | $21.83 | 697,643 |
| 2024-12-06 | $22.12 | $22.15 | $21.60 | $21.61 | $21.61 | 549,483 |
| 2024-12-05 | $22.19 | $22.21 | $21.89 | $21.97 | $21.97 | 579,688 |
| 2024-12-04 | $22.19 | $22.32 | $22.04 | $22.14 | $22.14 | 616,580 |
| 2024-12-03 | $22.36 | $22.67 | $21.94 | $22.19 | $22.19 | 637,362 |
| 2024-12-02 | $22.89 | $23.04 | $22.68 | $22.83 | $22.83 | 983,131 |
| 2024-11-29 | $22.90 | $23.00 | $22.73 | $22.90 | $22.90 | 443,240 |
| 2024-11-27 | $22.91 | $23.25 | $22.76 | $22.95 | $22.74 | 884,898 |
| 2024-11-26 | $23.13 | $23.14 | $22.64 | $22.75 | $22.54 | 470,266 |
| 2024-11-25 | $23.09 | $23.56 | $22.99 | $23.16 | $22.95 | 1,009,043 |
| 2024-11-22 | $22.43 | $23.01 | $22.43 | $22.84 | $22.84 | 622,503 |
| 2024-11-21 | $22.32 | $22.50 | $22.20 | $22.42 | $22.42 | 490,435 |
| 2024-11-20 | $22.31 | $22.36 | $22.10 | $22.23 | $22.23 | 582,706 |
| 2024-11-19 | $22.20 | $22.49 | $22.11 | $22.30 | $22.30 | 649,874 |
| 2024-11-18 | $22.50 | $22.70 | $22.32 | $22.39 | $22.39 | 823,984 |
| 2024-11-15 | $22.89 | $22.90 | $22.35 | $22.48 | $22.48 | 684,253 |
| 2024-11-14 | $23.12 | $23.28 | $22.66 | $22.75 | $22.75 | 686,392 |
| 2024-11-13 | $23.01 | $23.33 | $23.00 | $23.13 | $23.13 | 669,277 |
| 2024-11-12 | $23.15 | $23.27 | $22.87 | $22.97 | $22.97 | 877,111 |
| 2024-11-11 | $23.02 | $23.25 | $22.81 | $23.10 | $23.10 | 837,682 |
| 2024-11-08 | $23.20 | $23.30 | $22.82 | $22.88 | $22.88 | 1,162,772 |
| 2024-11-07 | $23.00 | $23.38 | $22.90 | $23.08 | $23.08 | 1,232,830 |
| 2024-11-06 | $23.00 | $23.43 | $22.65 | $23.34 | $23.34 | 1,825,142 |
| 2024-11-05 | $20.60 | $22.98 | $20.43 | $22.67 | $22.67 | 2,539,269 |
| 2024-11-04 | $20.29 | $20.40 | $19.90 | $20.01 | $20.01 | 1,070,348 |
| 2024-11-01 | $20.30 | $20.47 | $20.21 | $20.28 | $20.28 | 937,684 |
| 2024-10-31 | $20.31 | $20.50 | $20.14 | $20.15 | $20.15 | 715,375 |
| 2024-10-30 | $20.16 | $20.57 | $20.14 | $20.28 | $20.28 | 774,649 |
| 2024-10-29 | $20.11 | $20.26 | $20.04 | $20.16 | $20.16 | 613,864 |
| 2024-10-28 | $19.93 | $20.21 | $19.80 | $20.11 | $20.11 | 538,963 |
| 2024-10-25 | $19.91 | $20.04 | $19.75 | $19.76 | $19.76 | 510,130 |
| 2024-10-24 | $19.99 | $20.19 | $19.80 | $19.85 | $19.85 | 538,052 |
| 2024-10-23 | $20.03 | $20.10 | $19.70 | $19.89 | $19.89 | 852,997 |
| 2024-10-22 | $19.86 | $20.07 | $19.68 | $20.01 | $20.01 | 680,732 |
| 2024-10-21 | $20.26 | $20.33 | $19.84 | $19.87 | $19.87 | 905,005 |
| 2024-10-18 | $19.94 | $20.28 | $19.89 | $20.26 | $20.26 | 602,165 |
| 2024-10-17 | $19.72 | $20.03 | $19.54 | $19.99 | $19.99 | 604,881 |
| 2024-10-16 | $19.41 | $19.80 | $19.41 | $19.75 | $19.75 | 507,321 |
| 2024-10-15 | $19.31 | $19.62 | $19.21 | $19.37 | $19.37 | 566,254 |
| 2024-10-14 | $19.41 | $19.50 | $19.26 | $19.37 | $19.37 | 461,256 |
| 2024-10-11 | $19.21 | $19.43 | $19.15 | $19.35 | $19.35 | 476,260 |
| 2024-10-10 | $19.29 | $19.33 | $19.08 | $19.11 | $19.11 | 629,235 |
| 2024-10-09 | $19.05 | $19.37 | $19.00 | $19.27 | $19.27 | 588,125 |
| 2024-10-08 | $19.09 | $19.28 | $18.98 | $19.09 | $19.09 | 650,001 |
| 2024-10-07 | $19.09 | $19.30 | $19.00 | $19.08 | $19.08 | 789,429 |
| 2024-10-04 | $19.18 | $19.26 | $19.11 | $19.19 | $19.19 | 578,927 |
| 2024-10-03 | $19.28 | $19.36 | $19.05 | $19.10 | $19.10 | 807,168 |
| 2024-10-02 | $19.32 | $19.58 | $19.16 | $19.39 | $19.39 | 769,367 |
| 2024-10-01 | $19.99 | $20.08 | $19.29 | $19.32 | $19.32 | 1,288,424 |
| 2024-09-30 | $19.99 | $20.10 | $19.85 | $20.00 | $20.00 | 645,152 |
| 2024-09-27 | $19.95 | $20.25 | $19.90 | $19.99 | $19.99 | 712,475 |
| 2024-09-26 | $19.14 | $19.87 | $19.14 | $19.85 | $19.85 | 963,989 |
| 2024-09-25 | $19.65 | $19.69 | $19.07 | $19.13 | $19.13 | 1,023,571 |
| 2024-09-24 | $19.87 | $20.06 | $19.58 | $19.59 | $19.59 | 983,707 |
| 2024-09-23 | $20.04 | $20.21 | $19.80 | $19.89 | $19.89 | 1,174,002 |
| 2024-09-20 | $20.35 | $20.43 | $19.87 | $19.89 | $19.89 | 4,382,504 |
| 2024-09-19 | $20.68 | $20.68 | $20.27 | $20.35 | $20.35 | 1,224,187 |
| 2024-09-18 | $20.41 | $20.81 | $20.33 | $20.48 | $20.48 | 1,000,880 |
| 2024-09-17 | $20.76 | $20.86 | $20.41 | $20.53 | $20.53 | 865,382 |
| 2024-09-16 | $20.39 | $20.76 | $20.21 | $20.76 | $20.76 | 766,459 |
| 2024-09-13 | $19.83 | $20.31 | $19.67 | $20.29 | $20.29 | 716,884 |
| 2024-09-12 | $19.61 | $19.78 | $19.48 | $19.76 | $19.76 | 649,593 |
| 2024-09-11 | $19.77 | $19.77 | $19.50 | $19.59 | $19.59 | 714,573 |
| 2024-09-10 | $19.74 | $20.09 | $19.73 | $19.86 | $19.86 | 1,121,993 |
| 2024-09-09 | $20.41 | $20.41 | $19.42 | $19.70 | $19.70 | 1,319,072 |
| 2024-09-06 | $20.51 | $20.89 | $20.35 | $20.44 | $20.44 | 1,125,077 |
| 2024-09-05 | $20.78 | $20.86 | $20.27 | $20.46 | $20.46 | 1,135,855 |
| 2024-09-04 | $20.70 | $21.04 | $20.65 | $20.74 | $20.74 | 1,100,098 |
| 2024-09-03 | $20.28 | $20.69 | $20.28 | $20.66 | $20.66 | 2,074,255 |
| 2024-08-30 | $20.15 | $20.41 | $20.11 | $20.37 | $20.37 | 1,556,517 |
| 2024-08-29 | $19.99 | $20.32 | $19.83 | $20.20 | $19.99 | 1,231,569 |
| 2024-08-28 | $19.74 | $19.94 | $19.65 | $19.85 | $19.65 | 1,180,018 |
| 2024-08-27 | $19.99 | $20.12 | $19.71 | $19.79 | $19.59 | 1,338,058 |
| 2024-08-26 | $19.96 | $20.16 | $19.92 | $20.02 | $19.82 | 925,379 |
| 2024-08-23 | $20.08 | $20.70 | $20.08 | $20.50 | $20.29 | 926,499 |
| 2024-08-22 | $20.13 | $20.43 | $20.00 | $20.07 | $19.87 | 1,731,543 |
| 2024-08-21 | $20.00 | $20.34 | $19.91 | $20.10 | $19.89 | 1,377,329 |
| 2024-08-20 | $19.09 | $20.39 | $18.60 | $20.23 | $20.02 | 2,100,106 |
| 2024-08-19 | $20.20 | $20.34 | $19.99 | $20.02 | $19.82 | 1,284,841 |
| 2024-08-16 | $19.95 | $20.25 | $19.94 | $20.13 | $20.13 | 971,566 |
| 2024-08-15 | $19.90 | $20.06 | $19.80 | $20.01 | $20.01 | 508,886 |
| 2024-08-14 | $19.98 | $20.03 | $19.66 | $19.66 | $19.66 | 528,167 |
| 2024-08-13 | $19.60 | $20.10 | $19.58 | $20.00 | $20.00 | 1,029,638 |
| 2024-08-12 | $19.97 | $20.05 | $19.43 | $19.51 | $19.51 | 846,692 |
| 2024-08-09 | $20.04 | $20.09 | $19.90 | $19.98 | $19.98 | 625,823 |
| 2024-08-08 | $19.51 | $20.02 | $19.35 | $19.95 | $19.95 | 687,415 |
| 2024-08-07 | $19.78 | $20.05 | $19.51 | $19.53 | $19.53 | 1,001,836 |
| 2024-08-06 | $19.89 | $20.11 | $19.63 | $19.77 | $19.77 | 990,621 |
| 2024-08-05 | $20.46 | $20.46 | $19.81 | $19.90 | $19.90 | 780,946 |
| 2024-08-02 | $20.79 | $20.85 | $20.45 | $20.68 | $20.68 | 1,001,307 |
| 2024-08-01 | $20.91 | $21.10 | $20.77 | $20.97 | $20.97 | 837,617 |
| 2024-07-31 | $21.30 | $21.30 | $20.92 | $20.98 | $20.98 | 768,782 |
| 2024-07-30 | $20.84 | $21.34 | $20.82 | $21.31 | $21.31 | 548,412 |
| 2024-07-29 | $20.70 | $21.03 | $20.60 | $20.85 | $20.85 | 566,857 |
| 2024-07-26 | $20.50 | $20.79 | $20.50 | $20.79 | $20.79 | 606,311 |
| 2024-07-25 | $20.20 | $20.78 | $20.11 | $20.40 | $20.40 | 680,962 |
| 2024-07-24 | $19.91 | $20.22 | $19.82 | $20.21 | $20.21 | 836,052 |
| 2024-07-23 | $19.62 | $19.99 | $19.52 | $19.87 | $19.87 | 737,283 |
| 2024-07-22 | $19.54 | $19.81 | $19.48 | $19.70 | $19.70 | 710,082 |
| 2024-07-19 | $19.59 | $19.59 | $19.34 | $19.57 | $19.57 | 719,529 |
| 2024-07-18 | $19.77 | $20.02 | $19.49 | $19.51 | $19.51 | 891,767 |
| 2024-07-17 | $19.15 | $19.85 | $19.15 | $19.78 | $19.78 | 861,872 |
| 2024-07-16 | $18.64 | $19.20 | $18.58 | $19.18 | $19.18 | 820,744 |
| 2024-07-15 | $18.82 | $18.92 | $18.53 | $18.55 | $18.55 | 747,038 |
| 2024-07-12 | $19.00 | $19.04 | $18.71 | $18.78 | $18.78 | 735,469 |
| 2024-07-11 | $18.56 | $18.85 | $18.49 | $18.85 | $18.85 | 1,289,660 |
| 2024-07-10 | $18.58 | $18.58 | $18.35 | $18.40 | $18.40 | 981,887 |
| 2024-07-09 | $18.36 | $18.57 | $18.32 | $18.49 | $18.49 | 1,669,870 |
| 2024-07-08 | $18.50 | $18.50 | $18.33 | $18.40 | $18.40 | 1,069,949 |
| 2024-07-05 | $18.32 | $18.41 | $18.22 | $18.38 | $18.38 | 1,636,530 |
| 2024-07-03 | $18.50 | $18.51 | $18.32 | $18.37 | $18.37 | 881,127 |
| 2024-07-02 | $18.63 | $18.67 | $18.49 | $18.50 | $18.50 | 1,122,315 |
| 2024-07-01 | $18.68 | $19.00 | $18.52 | $18.58 | $18.58 | 1,346,942 |
| 2024-06-28 | $18.47 | $18.68 | $18.36 | $18.67 | $18.67 | 1,496,423 |
| 2024-06-27 | $18.50 | $18.50 | $18.26 | $18.37 | $18.37 | 1,199,692 |
| 2024-06-26 | $18.42 | $18.51 | $18.29 | $18.50 | $18.50 | 1,197,137 |
| 2024-06-25 | $18.59 | $18.65 | $18.44 | $18.47 | $18.47 | 1,607,051 |
| 2024-06-24 | $18.56 | $18.76 | $18.54 | $18.59 | $18.59 | 1,620,757 |
| 2024-06-21 | $18.31 | $18.65 | $18.24 | $18.60 | $18.60 | 13,905,580 |
| 2024-06-20 | $18.08 | $18.32 | $18.08 | $18.26 | $18.26 | 1,682,082 |
| 2024-06-18 | $18.09 | $18.30 | $18.03 | $18.18 | $18.18 | 1,559,685 |
| 2024-06-17 | $18.28 | $18.28 | $17.96 | $18.10 | $18.10 | 1,411,295 |
| 2024-06-14 | $18.41 | $18.44 | $18.13 | $18.38 | $18.38 | 1,415,329 |
| 2024-06-13 | $18.54 | $18.54 | $18.19 | $18.46 | $18.46 | 1,470,040 |
| 2024-06-12 | $18.78 | $18.89 | $18.52 | $18.62 | $18.62 | 1,197,333 |
| 2024-06-11 | $18.51 | $18.67 | $18.39 | $18.55 | $18.55 | 2,015,819 |
| 2024-06-10 | $18.65 | $18.69 | $18.29 | $18.63 | $18.63 | 1,710,123 |
| 2024-06-07 | $18.77 | $18.90 | $18.70 | $18.78 | $18.78 | 1,119,816 |
| 2024-06-06 | $18.68 | $18.98 | $18.57 | $18.94 | $18.94 | 1,408,886 |
| 2024-06-05 | $18.97 | $18.97 | $18.61 | $18.79 | $18.79 | 1,179,749 |
| 2024-06-04 | $18.89 | $19.01 | $18.78 | $18.92 | $18.92 | 1,530,299 |
| 2024-06-03 | $19.17 | $19.21 | $18.99 | $19.09 | $19.09 | 1,166,443 |
| 2024-05-31 | $18.89 | $18.95 | $18.71 | $18.92 | $18.92 | 1,683,957 |
| 2024-05-30 | $18.86 | $19.16 | $18.76 | $18.94 | $18.73 | 1,398,922 |
| 2024-05-29 | $18.80 | $18.92 | $18.67 | $18.71 | $18.50 | 1,308,732 |
| 2024-05-28 | $19.00 | $19.09 | $18.87 | $18.94 | $18.73 | 989,630 |
| 2024-05-24 | $19.18 | $19.18 | $18.83 | $18.99 | $18.78 | 1,283,995 |
| 2024-05-23 | $19.33 | $19.39 | $18.95 | $19.04 | $18.83 | 1,456,122 |
| 2024-05-22 | $19.25 | $19.52 | $19.20 | $19.32 | $19.11 | 1,566,937 |
| 2024-05-21 | $19.57 | $19.65 | $19.33 | $19.34 | $19.34 | 1,111,586 |
| 2024-05-20 | $19.64 | $19.72 | $19.45 | $19.54 | $19.54 | 2,087,835 |
| 2024-05-17 | $19.75 | $19.78 | $19.56 | $19.66 | $19.66 | 1,357,101 |
| 2024-05-16 | $19.80 | $19.90 | $19.67 | $19.78 | $19.78 | 1,347,533 |
| 2024-05-15 | $19.80 | $19.93 | $19.61 | $19.89 | $19.89 | 1,372,423 |
| 2024-05-14 | $19.81 | $20.06 | $19.59 | $19.74 | $19.74 | 1,760,853 |
| 2024-05-13 | $19.61 | $19.95 | $19.54 | $19.71 | $19.71 | 1,470,401 |
| 2024-05-10 | $19.70 | $19.80 | $19.27 | $19.50 | $19.50 | 1,703,548 |
| 2024-05-09 | $19.52 | $19.80 | $19.29 | $19.76 | $19.76 | 2,138,615 |
| 2024-05-08 | $19.11 | $19.74 | $18.65 | $19.61 | $19.61 | 3,444,158 |
| 2024-05-07 | $20.95 | $21.04 | $19.29 | $19.41 | $19.41 | 3,998,573 |
| 2024-05-06 | $20.65 | $20.86 | $20.64 | $20.72 | $20.72 | 2,026,916 |
| 2024-05-03 | $21.37 | $21.39 | $20.47 | $20.53 | $20.53 | 1,853,359 |
| 2024-05-02 | $21.17 | $21.38 | $21.10 | $21.22 | $21.22 | 1,161,866 |
| 2024-05-01 | $20.82 | $21.39 | $20.70 | $21.06 | $21.06 | 977,624 |
| 2024-04-30 | $21.10 | $21.10 | $20.86 | $20.88 | $20.88 | 999,323 |
| 2024-04-29 | $21.03 | $21.38 | $21.01 | $21.16 | $21.16 | 1,052,362 |
| 2024-04-26 | $20.80 | $21.11 | $20.67 | $20.96 | $20.96 | 1,195,560 |
| 2024-04-25 | $21.06 | $21.20 | $20.68 | $20.81 | $20.81 | 951,534 |
| 2024-04-24 | $21.01 | $21.19 | $20.93 | $21.12 | $21.12 | 1,163,851 |
| 2024-04-23 | $20.99 | $21.28 | $20.83 | $21.03 | $21.03 | 795,653 |
| 2024-04-22 | $21.16 | $21.30 | $21.02 | $21.05 | $21.05 | 746,933 |
| 2024-04-19 | $20.88 | $21.24 | $20.81 | $21.18 | $21.18 | 1,112,804 |
| 2024-04-18 | $20.74 | $20.95 | $20.66 | $20.79 | $20.79 | 1,439,684 |
| 2024-04-17 | $20.88 | $21.17 | $20.62 | $20.64 | $20.64 | 1,035,067 |
| 2024-04-16 | $20.75 | $20.95 | $20.58 | $20.70 | $20.70 | 1,056,159 |
| 2024-04-15 | $21.10 | $21.28 | $20.63 | $20.75 | $20.75 | 1,149,270 |
| 2024-04-12 | $21.02 | $21.21 | $20.97 | $21.09 | $21.09 | 1,282,089 |
| 2024-04-11 | $21.28 | $21.35 | $21.05 | $21.16 | $21.16 | 1,086,488 |
| 2024-04-10 | $21.40 | $21.41 | $21.08 | $21.12 | $21.12 | 1,631,896 |
| 2024-04-09 | $21.35 | $21.65 | $21.34 | $21.64 | $21.64 | 874,996 |
| 2024-04-08 | $21.05 | $21.70 | $21.05 | $21.35 | $21.35 | 1,355,354 |
| 2024-04-05 | $21.03 | $21.07 | $20.84 | $21.04 | $21.04 | 810,784 |
| 2024-04-04 | $21.04 | $21.32 | $21.02 | $21.13 | $21.13 | 888,014 |
| 2024-04-03 | $21.45 | $21.58 | $20.91 | $20.92 | $20.92 | 1,343,526 |
| 2024-04-02 | $21.46 | $21.52 | $21.16 | $21.37 | $21.37 | 1,929,628 |
| 2024-04-01 | $22.10 | $22.33 | $21.50 | $21.52 | $21.52 | 1,421,135 |
| 2024-03-28 | $21.83 | $22.12 | $21.81 | $22.10 | $22.10 | 1,611,609 |
| 2024-03-27 | $21.64 | $22.11 | $21.64 | $21.80 | $21.80 | 5,863,090 |
| 2024-03-26 | $21.76 | $21.79 | $21.55 | $21.59 | $21.59 | 2,085,954 |
| 2024-03-25 | $21.72 | $21.81 | $21.49 | $21.57 | $21.57 | 1,404,643 |
| 2024-03-22 | $21.92 | $22.03 | $21.62 | $21.74 | $21.74 | 1,037,680 |
| 2024-03-21 | $21.52 | $21.94 | $21.52 | $21.81 | $21.81 | 1,918,148 |
| 2024-03-20 | $21.38 | $21.68 | $21.22 | $21.48 | $21.48 | 2,620,047 |
| 2024-03-19 | $21.79 | $21.90 | $21.37 | $21.42 | $21.42 | 1,408,167 |
| 2024-03-18 | $21.26 | $21.86 | $20.99 | $21.79 | $21.79 | 2,354,724 |
| 2024-03-15 | $20.93 | $21.29 | $20.79 | $21.13 | $21.13 | 14,055,138 |
| 2024-03-14 | $21.06 | $21.33 | $20.98 | $21.12 | $21.12 | 1,758,055 |
| 2024-03-13 | $21.22 | $21.59 | $20.95 | $21.02 | $21.02 | 2,042,929 |
| 2024-03-12 | $21.43 | $21.55 | $21.28 | $21.28 | $21.28 | 1,208,494 |
| 2024-03-11 | $21.36 | $21.67 | $21.28 | $21.43 | $21.43 | 1,032,478 |
| 2024-03-08 | $21.19 | $21.49 | $21.17 | $21.32 | $21.32 | 1,305,667 |
| 2024-03-07 | $21.07 | $21.28 | $20.96 | $21.09 | $21.09 | 1,215,959 |
| 2024-03-06 | $20.93 | $20.99 | $20.68 | $20.93 | $20.93 | 1,094,995 |
| 2024-03-05 | $20.88 | $21.15 | $20.77 | $20.85 | $20.85 | 1,033,303 |
| 2024-03-04 | $20.74 | $21.00 | $20.74 | $20.84 | $20.84 | 1,122,978 |
| 2024-03-01 | $21.04 | $21.04 | $20.64 | $20.84 | $20.84 | 1,222,214 |
| 2024-02-29 | $20.87 | $21.00 | $20.67 | $20.86 | $20.86 | 1,719,594 |
| 2024-02-28 | $21.62 | $21.62 | $20.89 | $20.97 | $20.76 | 1,396,736 |
| 2024-02-27 | $21.42 | $21.65 | $21.33 | $21.62 | $21.40 | 1,235,830 |
| 2024-02-26 | $21.53 | $21.62 | $21.28 | $21.28 | $21.07 | 1,235,352 |
| 2024-02-23 | $21.34 | $21.71 | $21.32 | $21.62 | $21.62 | 877,563 |
| 2024-02-22 | $21.21 | $21.39 | $20.94 | $21.36 | $21.36 | 1,119,268 |
| 2024-02-21 | $21.34 | $21.59 | $21.04 | $21.30 | $21.30 | 1,103,779 |
| 2024-02-20 | $21.27 | $21.67 | $21.21 | $21.44 | $21.44 | 1,408,812 |
| 2024-02-16 | $21.59 | $21.64 | $21.08 | $21.34 | $21.34 | 1,775,873 |
| 2024-02-15 | $21.51 | $22.15 | $21.51 | $21.64 | $21.64 | 990,962 |
| 2024-02-14 | $21.04 | $21.58 | $20.97 | $21.48 | $21.48 | 1,467,659 |
| 2024-02-13 | $21.71 | $21.95 | $20.81 | $21.00 | $21.00 | 4,727,699 |
| 2024-02-12 | $21.31 | $22.00 | $21.24 | $21.84 | $21.84 | 4,644,507 |
| 2024-02-09 | $21.03 | $21.34 | $20.92 | $21.24 | $21.24 | 1,320,362 |
| 2024-02-08 | $21.09 | $21.17 | $20.66 | $21.05 | $21.05 | 1,914,630 |
| 2024-02-07 | $21.64 | $22.09 | $21.13 | $21.29 | $21.29 | 1,613,218 |
| 2024-02-06 | $22.48 | $22.89 | $21.49 | $21.53 | $21.53 | 3,604,304 |
| 2024-02-05 | $21.21 | $21.25 | $20.94 | $20.95 | $20.95 | 1,013,749 |
| 2024-02-02 | $21.64 | $21.67 | $21.25 | $21.26 | $21.26 | 695,705 |
| 2024-02-01 | $21.63 | $21.78 | $21.43 | $21.76 | $21.76 | 864,772 |
| 2024-01-31 | $22.17 | $22.33 | $21.61 | $21.62 | $21.62 | 952,944 |
| 2024-01-30 | $21.94 | $22.14 | $21.77 | $22.12 | $22.12 | 1,917,645 |
| 2024-01-29 | $21.76 | $22.05 | $21.62 | $22.04 | $22.04 | 731,713 |
| 2024-01-26 | $22.05 | $22.21 | $21.57 | $21.76 | $21.76 | 1,214,315 |
| 2024-01-25 | $22.01 | $22.05 | $21.62 | $21.92 | $21.92 | 765,684 |
| 2024-01-24 | $22.01 | $22.19 | $21.75 | $21.86 | $21.86 | 555,877 |
| 2024-01-23 | $22.53 | $22.61 | $22.02 | $22.09 | $22.09 | 545,445 |
| 2024-01-22 | $22.25 | $22.66 | $22.18 | $22.32 | $22.32 | 632,788 |
| 2024-01-19 | $22.19 | $22.19 | $21.86 | $22.10 | $22.10 | 575,268 |
| 2024-01-18 | $22.07 | $22.11 | $21.84 | $22.09 | $22.09 | 730,004 |
| 2024-01-17 | $22.01 | $22.44 | $21.87 | $21.91 | $21.91 | 656,647 |
| 2024-01-16 | $21.93 | $22.24 | $21.66 | $22.24 | $22.24 | 670,710 |
| 2024-01-12 | $22.38 | $22.56 | $21.70 | $22.07 | $22.07 | 876,213 |
| 2024-01-11 | $22.37 | $22.43 | $22.12 | $22.24 | $22.24 | 609,497 |
| 2024-01-10 | $22.43 | $22.65 | $22.13 | $22.40 | $22.40 | 998,075 |
| 2024-01-09 | $22.60 | $22.75 | $22.33 | $22.35 | $22.35 | 1,552,396 |
| 2024-01-08 | $22.54 | $23.01 | $22.49 | $22.76 | $22.76 | 1,160,426 |
| 2024-01-05 | $22.29 | $22.67 | $22.18 | $22.63 | $22.63 | 1,632,285 |
| 2024-01-04 | $22.18 | $22.58 | $22.03 | $22.34 | $22.34 | 683,191 |
| 2024-01-03 | $22.43 | $22.51 | $22.10 | $22.14 | $22.14 | 729,370 |
| 2024-01-02 | $22.19 | $22.88 | $22.07 | $22.73 | $22.73 | 811,195 |
| 2023-12-29 | $22.39 | $22.48 | $22.17 | $22.36 | $22.36 | 589,731 |
| 2023-12-28 | $22.23 | $22.50 | $22.23 | $22.48 | $22.48 | 506,415 |
| 2023-12-27 | $22.63 | $22.68 | $22.26 | $22.34 | $22.34 | 636,941 |
| 2023-12-26 | $22.88 | $22.89 | $22.60 | $22.60 | $22.60 | 967,502 |
| 2023-12-22 | $22.61 | $22.95 | $22.60 | $22.75 | $22.75 | 827,706 |
| 2023-12-21 | $22.28 | $22.57 | $22.20 | $22.57 | $22.57 | 636,846 |
| 2023-12-20 | $22.41 | $22.66 | $22.12 | $22.15 | $22.15 | 882,227 |
| 2023-12-19 | $21.83 | $22.61 | $21.83 | $22.51 | $22.51 | 1,170,543 |
| 2023-12-18 | $22.22 | $22.24 | $21.75 | $21.77 | $21.77 | 949,543 |
| 2023-12-15 | $22.34 | $22.39 | $21.87 | $22.18 | $22.18 | 3,837,668 |
| 2023-12-14 | $22.24 | $22.75 | $22.22 | $22.44 | $22.44 | 1,073,512 |
| 2023-12-13 | $21.55 | $22.10 | $21.35 | $22.06 | $22.06 | 1,273,572 |
| 2023-12-12 | $21.28 | $21.66 | $21.12 | $21.56 | $21.56 | 885,198 |
| 2023-12-11 | $21.03 | $21.34 | $21.00 | $21.31 | $21.31 | 798,957 |
| 2023-12-08 | $21.06 | $21.07 | $20.77 | $21.00 | $21.00 | 721,582 |
| 2023-12-07 | $21.08 | $21.17 | $20.89 | $21.06 | $21.06 | 759,133 |
| 2023-12-06 | $20.84 | $21.13 | $20.77 | $21.10 | $21.10 | 670,689 |
| 2023-12-05 | $21.12 | $21.17 | $20.63 | $20.73 | $20.73 | 885,773 |
| 2023-12-04 | $20.81 | $21.17 | $20.77 | $21.14 | $21.14 | 794,699 |
| 2023-12-01 | $20.53 | $20.91 | $20.37 | $20.87 | $20.87 | 1,206,622 |
| 2023-11-30 | $20.43 | $21.09 | $20.34 | $20.59 | $20.59 | 894,202 |
| 2023-11-29 | $20.88 | $20.90 | $20.46 | $20.53 | $20.32 | 982,337 |
| 2023-11-28 | $20.80 | $20.81 | $20.61 | $20.69 | $20.48 | 661,580 |
| 2023-11-27 | $20.85 | $21.02 | $20.78 | $20.87 | $20.66 | 730,159 |
| 2023-11-24 | $21.08 | $21.24 | $20.88 | $20.92 | $20.71 | 247,212 |
| 2023-11-22 | $21.14 | $21.26 | $20.87 | $21.02 | $20.81 | 546,242 |
| 2023-11-21 | $21.01 | $21.38 | $20.97 | $21.13 | $20.92 | 599,527 |
| 2023-11-20 | $20.54 | $21.08 | $20.49 | $21.04 | $21.04 | 981,818 |
| 2023-11-17 | $20.63 | $20.70 | $20.38 | $20.68 | $20.68 | 1,052,814 |
| 2023-11-16 | $20.50 | $20.65 | $20.38 | $20.52 | $20.52 | 668,084 |
| 2023-11-15 | $19.79 | $20.51 | $19.79 | $20.47 | $20.47 | 898,673 |
| 2023-11-14 | $19.83 | $20.05 | $19.69 | $19.84 | $19.84 | 749,377 |
| 2023-11-13 | $19.11 | $19.51 | $19.06 | $19.34 | $19.34 | 742,585 |
| 2023-11-10 | $19.30 | $19.39 | $19.01 | $19.20 | $19.20 | 619,792 |
| 2023-11-09 | $19.80 | $19.80 | $19.14 | $19.20 | $19.20 | 766,310 |
| 2023-11-08 | $19.68 | $19.91 | $19.44 | $19.80 | $19.80 | 882,137 |
| 2023-11-07 | $19.63 | $20.25 | $19.55 | $19.73 | $19.73 | 1,708,570 |
| 2023-11-06 | $19.85 | $19.98 | $19.49 | $19.58 | $19.58 | 1,185,114 |
| 2023-11-03 | $19.69 | $20.04 | $19.69 | $19.78 | $19.78 | 860,822 |
| 2023-11-02 | $19.34 | $19.53 | $19.06 | $19.40 | $19.40 | 1,100,453 |
| 2023-11-01 | $19.18 | $19.28 | $19.00 | $19.15 | $19.15 | 712,695 |
| 2023-10-31 | $19.09 | $19.24 | $19.02 | $19.22 | $19.22 | 749,889 |
| 2023-10-30 | $19.17 | $19.29 | $18.89 | $19.08 | $19.08 | 654,706 |
| 2023-10-27 | $19.33 | $19.33 | $18.96 | $19.01 | $19.01 | 683,827 |
| 2023-10-26 | $19.36 | $19.42 | $19.11 | $19.20 | $19.20 | 743,826 |
| 2023-10-25 | $19.53 | $19.55 | $19.20 | $19.33 | $19.33 | 680,738 |
| 2023-10-24 | $19.60 | $19.89 | $19.42 | $19.69 | $19.69 | 633,883 |
| 2023-10-23 | $19.65 | $19.70 | $19.47 | $19.60 | $19.60 | 873,371 |
| 2023-10-20 | $20.04 | $20.32 | $19.72 | $19.72 | $19.72 | 998,469 |
| 2023-10-19 | $20.16 | $20.30 | $19.90 | $20.01 | $20.01 | 766,382 |
| 2023-10-18 | $20.21 | $20.35 | $20.09 | $20.15 | $20.15 | 649,851 |
| 2023-10-17 | $20.16 | $20.58 | $20.16 | $20.36 | $20.36 | 1,109,688 |
| 2023-10-16 | $20.12 | $20.39 | $20.00 | $20.12 | $20.12 | 1,368,193 |
| 2023-10-13 | $20.07 | $20.33 | $19.94 | $19.98 | $19.98 | 1,334,708 |
| 2023-10-12 | $20.67 | $20.72 | $20.02 | $20.06 | $20.06 | 742,423 |
| 2023-10-11 | $20.96 | $21.08 | $20.61 | $20.69 | $20.69 | 829,225 |
| 2023-10-10 | $21.00 | $21.11 | $20.77 | $20.94 | $20.94 | 916,472 |
| 2023-10-09 | $20.76 | $20.85 | $20.48 | $20.84 | $20.84 | 713,401 |
| 2023-10-06 | $20.66 | $20.94 | $20.49 | $20.62 | $20.62 | 1,046,674 |
| 2023-10-05 | $20.88 | $20.97 | $20.64 | $20.75 | $20.75 | 655,280 |
| 2023-10-04 | $20.73 | $20.92 | $20.56 | $20.81 | $20.81 | 890,698 |
| 2023-10-03 | $21.13 | $21.15 | $20.70 | $20.80 | $20.80 | 1,285,218 |
| 2023-10-02 | $21.50 | $21.58 | $21.13 | $21.20 | $21.20 | 1,302,818 |
| 2023-09-29 | $21.94 | $21.97 | $21.43 | $21.50 | $21.50 | 1,330,105 |
| 2023-09-28 | $22.03 | $22.14 | $21.79 | $21.87 | $21.87 | 1,387,119 |
| 2023-09-27 | $21.92 | $22.15 | $21.78 | $21.99 | $21.99 | 4,603,091 |
| 2023-09-26 | $21.42 | $21.87 | $21.40 | $21.77 | $21.77 | 1,186,634 |
| 2023-09-25 | $21.63 | $21.75 | $21.31 | $21.65 | $21.65 | 1,229,079 |
| 2023-09-22 | $21.57 | $21.90 | $21.56 | $21.77 | $21.77 | 932,304 |
| 2023-09-21 | $21.81 | $21.89 | $21.45 | $21.64 | $21.64 | 1,152,984 |
| 2023-09-20 | $21.96 | $22.10 | $21.75 | $21.79 | $21.79 | 1,258,778 |
| 2023-09-19 | $22.00 | $22.13 | $21.79 | $22.01 | $22.01 | 1,072,857 |
| 2023-09-18 | $21.88 | $22.07 | $21.22 | $21.95 | $21.95 | 2,365,817 |
| 2023-09-15 | $21.56 | $22.16 | $21.21 | $21.93 | $21.93 | 29,296,531 |
| 2023-09-14 | $21.98 | $22.26 | $21.41 | $21.50 | $21.50 | 3,855,420 |
| 2023-09-13 | $22.36 | $22.42 | $21.77 | $21.83 | $21.83 | 3,507,299 |
| 2023-09-12 | $23.19 | $23.21 | $22.16 | $22.25 | $22.25 | 2,633,686 |
| 2023-09-11 | $23.18 | $23.24 | $22.87 | $23.14 | $23.14 | 1,756,351 |
| 2023-09-08 | $23.10 | $23.56 | $22.96 | $23.15 | $23.15 | 2,348,565 |
| 2023-09-07 | $22.97 | $23.31 | $22.94 | $23.06 | $23.06 | 2,554,467 |
| 2023-09-06 | $22.85 | $23.41 | $22.85 | $23.05 | $23.05 | 2,090,458 |
| 2023-09-05 | $23.35 | $24.27 | $22.93 | $22.96 | $22.96 | 4,098,700 |
| 2023-09-01 | $21.65 | $22.26 | $21.59 | $22.23 | $22.23 | 904,205 |
| 2023-08-31 | $22.05 | $22.12 | $21.41 | $21.53 | $21.53 | 1,787,335 |
| 2023-08-30 | $22.25 | $22.55 | $22.12 | $22.26 | $22.04 | 1,042,988 |
| 2023-08-29 | $21.83 | $22.29 | $21.76 | $22.25 | $22.04 | 913,097 |
| 2023-08-28 | $21.64 | $22.02 | $21.64 | $21.86 | $21.65 | 677,355 |
| 2023-08-25 | $21.21 | $21.85 | $21.05 | $21.64 | $21.64 | 1,082,666 |
| 2023-08-24 | $21.93 | $22.00 | $21.16 | $21.17 | $21.17 | 1,512,253 |
| 2023-08-23 | $23.57 | $23.63 | $21.68 | $21.89 | $21.89 | 2,442,788 |
| 2023-08-22 | $25.79 | $26.07 | $23.95 | $24.05 | $24.05 | 1,762,555 |
| 2023-08-21 | $25.30 | $25.34 | $24.84 | $24.88 | $24.88 | 1,665,955 |
| 2023-08-18 | $25.76 | $25.88 | $25.34 | $25.36 | $25.36 | 880,175 |
| 2023-08-17 | $25.86 | $25.89 | $25.38 | $25.76 | $25.76 | 1,100,111 |
| 2023-08-16 | $26.27 | $26.46 | $25.78 | $25.88 | $25.88 | 764,122 |
| 2023-08-15 | $26.56 | $26.66 | $26.40 | $26.42 | $26.42 | 393,010 |
| 2023-08-14 | $26.87 | $26.87 | $26.55 | $26.70 | $26.70 | 558,162 |
| 2023-08-11 | $26.73 | $26.98 | $26.73 | $26.92 | $26.92 | 454,966 |
| 2023-08-10 | $27.14 | $27.37 | $26.74 | $26.79 | $26.79 | 713,964 |
| 2023-08-09 | $27.31 | $27.63 | $27.10 | $27.14 | $27.14 | 540,708 |
| 2023-08-08 | $27.56 | $27.67 | $27.29 | $27.33 | $27.33 | 521,631 |
| 2023-08-07 | $27.54 | $27.78 | $27.50 | $27.56 | $27.56 | 650,633 |
| 2023-08-04 | $27.75 | $27.91 | $27.47 | $27.52 | $27.52 | 268,253 |
| 2023-08-03 | $27.66 | $28.03 | $27.30 | $27.74 | $27.74 | 401,566 |
| 2023-08-02 | $28.00 | $28.10 | $27.62 | $27.76 | $27.76 | 583,891 |
| 2023-08-01 | $27.76 | $28.14 | $27.50 | $28.07 | $28.07 | 557,126 |
| 2023-07-31 | $27.45 | $27.76 | $27.23 | $27.75 | $27.75 | 620,676 |
| 2023-07-28 | $27.39 | $27.51 | $27.20 | $27.37 | $27.37 | 429,325 |
| 2023-07-27 | $27.56 | $27.96 | $27.11 | $27.20 | $27.20 | 655,632 |
| 2023-07-26 | $27.51 | $27.66 | $27.35 | $27.46 | $27.46 | 489,154 |
| 2023-07-25 | $27.35 | $27.66 | $27.21 | $27.59 | $27.59 | 547,442 |
| 2023-07-24 | $27.66 | $27.79 | $27.46 | $27.48 | $27.48 | 461,864 |
| 2023-07-21 | $27.96 | $27.97 | $27.54 | $27.57 | $27.57 | 379,935 |
| 2023-07-20 | $28.05 | $28.06 | $27.72 | $27.84 | $27.84 | 322,710 |
| 2023-07-19 | $27.98 | $28.30 | $27.73 | $27.98 | $27.98 | 363,679 |
| 2023-07-18 | $27.82 | $28.17 | $27.68 | $27.86 | $27.86 | 404,879 |
| 2023-07-17 | $27.68 | $27.82 | $27.50 | $27.75 | $27.75 | 472,984 |
| 2023-07-14 | $27.61 | $27.99 | $27.28 | $27.72 | $27.72 | 427,880 |
| 2023-07-13 | $27.47 | $27.60 | $27.32 | $27.49 | $27.49 | 522,082 |
| 2023-07-12 | $27.42 | $27.47 | $27.17 | $27.45 | $27.45 | 360,847 |
| 2023-07-11 | $26.90 | $27.32 | $26.90 | $27.29 | $27.29 | 394,002 |
| 2023-07-10 | $26.86 | $27.12 | $26.86 | $26.90 | $26.90 | 500,684 |
| 2023-07-07 | $27.05 | $27.21 | $26.83 | $26.88 | $26.88 | 902,433 |
| 2023-07-06 | $26.89 | $27.06 | $26.78 | $27.02 | $27.02 | 817,424 |
| 2023-07-05 | $27.61 | $27.61 | $27.05 | $27.09 | $27.09 | 502,727 |
| 2023-07-03 | $27.57 | $27.71 | $27.57 | $27.63 | $27.63 | 196,458 |
| 2023-06-30 | $27.50 | $27.88 | $27.41 | $27.66 | $27.66 | 595,883 |
| 2023-06-29 | $27.21 | $27.62 | $27.21 | $27.43 | $27.43 | 488,194 |
| 2023-06-28 | $27.28 | $27.28 | $27.00 | $27.21 | $27.21 | 550,925 |
| 2023-06-27 | $27.04 | $27.39 | $26.95 | $27.28 | $27.28 | 498,442 |
| 2023-06-26 | $27.21 | $27.47 | $27.10 | $27.19 | $27.19 | 563,365 |
| 2023-06-23 | $27.38 | $27.42 | $27.13 | $27.17 | $27.17 | 771,953 |
| 2023-06-22 | $27.50 | $27.61 | $27.07 | $27.36 | $27.36 | 936,540 |
| 2023-06-21 | $27.48 | $27.66 | $27.27 | $27.57 | $27.57 | 947,731 |
| 2023-06-20 | $27.84 | $27.92 | $27.53 | $27.59 | $27.59 | 1,740,760 |
| 2023-06-16 | $27.59 | $28.07 | $27.59 | $27.99 | $27.99 | 1,646,611 |
| 2023-06-15 | $26.74 | $27.68 | $26.35 | $27.57 | $27.57 | 2,144,392 |
| 2023-06-14 | $26.16 | $26.22 | $25.70 | $25.85 | $25.85 | 409,414 |
| 2023-06-13 | $26.11 | $26.30 | $26.01 | $26.16 | $26.16 | 324,564 |
| 2023-06-12 | $26.10 | $26.45 | $25.95 | $26.11 | $26.11 | 558,830 |
| 2023-06-09 | $25.82 | $26.22 | $25.79 | $26.07 | $26.07 | 468,985 |
| 2023-06-08 | $25.81 | $26.02 | $25.69 | $25.91 | $25.91 | 539,622 |
| 2023-06-07 | $25.82 | $26.03 | $25.61 | $25.86 | $25.86 | 1,818,269 |
| 2023-06-06 | $26.05 | $26.10 | $25.60 | $25.80 | $25.80 | 627,767 |
| 2023-06-05 | $25.77 | $26.12 | $25.62 | $26.08 | $26.08 | 652,367 |
| 2023-06-02 | $25.13 | $25.88 | $25.09 | $25.82 | $25.82 | 677,366 |
| 2023-06-01 | $25.00 | $25.28 | $24.98 | $25.06 | $25.06 | 946,168 |
| 2023-05-31 | $25.02 | $25.18 | $24.88 | $25.00 | $25.00 | 1,041,879 |
| 2023-05-30 | $25.62 | $25.62 | $24.99 | $25.24 | $25.03 | 803,845 |
| 2023-05-26 | $25.50 | $25.78 | $25.39 | $25.62 | $25.62 | 1,469,956 |
| 2023-05-25 | $25.63 | $25.75 | $25.30 | $25.46 | $25.46 | 1,527,495 |
| 2023-05-24 | $26.26 | $26.33 | $25.77 | $25.82 | $25.82 | 1,525,412 |
| 2023-05-23 | $26.62 | $26.78 | $26.30 | $26.33 | $26.33 | 797,554 |
| 2023-05-22 | $26.70 | $26.78 | $26.43 | $26.60 | $26.60 | 633,159 |
| 2023-05-19 | $26.84 | $26.99 | $26.70 | $26.72 | $26.72 | 672,168 |
| 2023-05-18 | $26.84 | $26.90 | $26.49 | $26.67 | $26.67 | 613,595 |
| 2023-05-17 | $27.00 | $27.05 | $26.69 | $26.90 | $26.90 | 534,341 |
| 2023-05-16 | $27.16 | $27.21 | $26.75 | $26.97 | $26.97 | 716,869 |
| 2023-05-15 | $27.02 | $27.52 | $26.97 | $27.20 | $27.20 | 1,365,921 |
| 2023-05-12 | $27.04 | $27.20 | $26.79 | $27.08 | $27.08 | 665,244 |
| 2023-05-11 | $27.37 | $27.37 | $26.83 | $27.01 | $27.01 | 687,382 |
| 2023-05-10 | $27.23 | $27.61 | $27.04 | $27.41 | $27.41 | 1,650,503 |
| 2023-05-09 | $28.00 | $28.14 | $27.09 | $27.14 | $27.14 | 3,195,450 |
| 2023-05-08 | $26.62 | $26.84 | $26.28 | $26.44 | $26.44 | 1,154,123 |
| 2023-05-05 | $26.88 | $27.22 | $26.55 | $26.70 | $26.70 | 934,644 |
| 2023-05-04 | $27.05 | $27.32 | $26.39 | $26.65 | $26.65 | 1,224,057 |
| 2023-05-03 | $26.00 | $27.51 | $25.91 | $27.16 | $27.16 | 1,895,480 |
| 2023-05-02 | $28.82 | $30.13 | $26.95 | $26.96 | $26.96 | 3,093,211 |
| 2023-05-01 | $33.26 | $33.43 | $32.92 | $33.41 | $33.41 | 632,618 |
| 2023-04-28 | $32.85 | $33.58 | $32.85 | $33.33 | $33.33 | 549,176 |
| 2023-04-27 | $32.68 | $33.04 | $32.56 | $32.98 | $32.98 | 586,497 |
| 2023-04-26 | $32.19 | $32.76 | $32.19 | $32.72 | $32.72 | 608,270 |
| 2023-04-25 | $32.75 | $33.02 | $32.54 | $32.56 | $32.56 | 371,689 |
| 2023-04-24 | $33.00 | $33.17 | $32.64 | $32.89 | $32.89 | 425,667 |
| 2023-04-21 | $32.36 | $33.04 | $32.22 | $33.01 | $33.01 | 919,139 |
| 2023-04-20 | $32.23 | $32.32 | $31.99 | $32.19 | $32.19 | 433,475 |
| 2023-04-19 | $32.08 | $32.25 | $31.83 | $32.24 | $32.24 | 473,172 |
| 2023-04-18 | $32.42 | $32.45 | $31.99 | $32.05 | $32.05 | 272,597 |
| 2023-04-17 | $32.06 | $32.26 | $31.99 | $32.26 | $32.26 | 279,141 |
| 2023-04-14 | $32.12 | $32.32 | $31.99 | $32.13 | $32.13 | 332,171 |
| 2023-04-13 | $32.00 | $32.20 | $31.81 | $32.04 | $32.04 | 918,831 |
| 2023-04-12 | $32.39 | $32.47 | $32.17 | $32.19 | $32.19 | 303,899 |
| 2023-04-11 | $32.67 | $32.80 | $32.33 | $32.45 | $32.45 | 269,562 |
| 2023-04-10 | $32.69 | $32.78 | $32.54 | $32.73 | $32.73 | 459,881 |
| 2023-04-06 | $32.98 | $33.24 | $32.70 | $32.80 | $32.80 | 357,538 |
| 2023-04-05 | $32.51 | $32.84 | $32.38 | $32.82 | $32.82 | 648,677 |
| 2023-04-04 | $32.41 | $32.62 | $32.38 | $32.46 | $32.46 | 287,489 |
| 2023-04-03 | $32.43 | $32.54 | $32.23 | $32.44 | $32.44 | 571,441 |
| 2023-03-31 | $32.29 | $32.44 | $32.15 | $32.37 | $32.37 | 499,988 |
| 2023-03-30 | $32.19 | $32.37 | $32.00 | $32.13 | $32.13 | 247,301 |
| 2023-03-29 | $32.08 | $32.21 | $31.92 | $32.16 | $32.16 | 404,281 |
| 2023-03-28 | $31.93 | $32.25 | $31.84 | $32.11 | $32.11 | 458,223 |
| 2023-03-27 | $32.00 | $32.30 | $31.89 | $32.01 | $32.01 | 671,445 |
| 2023-03-24 | $31.32 | $31.87 | $31.21 | $31.82 | $31.82 | 220,171 |
| 2023-03-23 | $31.53 | $31.63 | $31.17 | $31.35 | $31.35 | 389,867 |
| 2023-03-22 | $32.00 | $32.29 | $31.59 | $31.60 | $31.60 | 342,980 |
| 2023-03-21 | $31.86 | $32.20 | $31.73 | $32.13 | $32.13 | 276,449 |
| 2023-03-20 | $31.78 | $31.99 | $31.54 | $31.77 | $31.77 | 345,185 |
| 2023-03-17 | $32.06 | $32.13 | $31.52 | $31.75 | $31.75 | 806,785 |
| 2023-03-16 | $31.22 | $32.07 | $31.06 | $31.93 | $31.93 | 609,887 |
| 2023-03-15 | $31.51 | $31.59 | $31.13 | $31.43 | $31.43 | 406,857 |
| 2023-03-14 | $31.05 | $31.81 | $31.05 | $31.70 | $31.70 | 671,229 |
| 2023-03-13 | $30.99 | $31.20 | $30.83 | $30.92 | $30.92 | 719,296 |
| 2023-03-10 | $31.00 | $31.44 | $30.86 | $31.12 | $31.12 | 761,394 |
| 2023-03-09 | $30.98 | $31.14 | $30.82 | $31.02 | $31.02 | 603,155 |
| 2023-03-08 | $30.99 | $31.12 | $30.62 | $30.89 | $30.89 | 533,904 |
| 2023-03-07 | $31.44 | $31.55 | $30.92 | $31.03 | $31.03 | 473,485 |
| 2023-03-06 | $31.93 | $32.05 | $31.26 | $31.44 | $31.44 | 799,214 |
| 2023-03-03 | $31.75 | $32.01 | $31.74 | $31.98 | $31.98 | 351,341 |
| 2023-03-02 | $31.82 | $31.85 | $31.68 | $31.74 | $31.74 | 443,358 |
| 2023-03-01 | $31.97 | $32.03 | $31.70 | $31.93 | $31.93 | 432,974 |
| 2023-02-28 | $32.52 | $32.66 | $31.63 | $32.19 | $32.19 | 799,970 |
| 2023-02-27 | $32.94 | $33.04 | $32.67 | $32.91 | $32.70 | 728,469 |
| 2023-02-24 | $32.77 | $32.98 | $32.48 | $32.87 | $32.87 | 668,614 |
| 2023-02-23 | $33.39 | $33.57 | $32.65 | $32.84 | $32.84 | 954,476 |
| 2023-02-22 | $33.32 | $33.60 | $32.98 | $33.28 | $33.28 | 693,229 |
| 2023-02-21 | $33.38 | $33.75 | $33.10 | $33.20 | $33.20 | 795,258 |
| 2023-02-17 | $32.76 | $33.44 | $32.61 | $33.42 | $33.42 | 1,184,011 |
| 2023-02-16 | $32.51 | $32.84 | $32.31 | $32.67 | $32.67 | 546,632 |
| 2023-02-15 | $32.35 | $32.66 | $32.30 | $32.54 | $32.54 | 497,030 |
| 2023-02-14 | $32.44 | $32.62 | $32.04 | $32.36 | $32.36 | 634,539 |
| 2023-02-13 | $32.33 | $32.56 | $32.20 | $32.36 | $32.36 | 329,655 |
| 2023-02-10 | $32.43 | $32.54 | $32.19 | $32.41 | $32.41 | 585,260 |
| 2023-02-09 | $32.64 | $32.69 | $32.20 | $32.43 | $32.43 | 567,540 |
| 2023-02-08 | $32.78 | $33.06 | $32.36 | $32.45 | $32.45 | 502,011 |
| 2023-02-07 | $32.40 | $33.07 | $31.99 | $33.03 | $33.03 | 1,189,406 |
| 2023-02-06 | $33.33 | $33.50 | $32.36 | $32.51 | $32.51 | 879,992 |
| 2023-02-03 | $33.56 | $33.69 | $33.13 | $33.32 | $33.32 | 704,006 |
| 2023-02-02 | $33.25 | $33.76 | $33.19 | $33.76 | $33.76 | 515,511 |
| 2023-02-01 | $33.31 | $33.41 | $32.77 | $33.34 | $33.34 | 510,562 |
| 2023-01-31 | $32.98 | $33.36 | $32.83 | $33.36 | $33.36 | 473,202 |
| 2023-01-30 | $32.94 | $33.26 | $32.78 | $33.04 | $33.04 | 265,851 |
| 2023-01-27 | $33.04 | $33.04 | $32.70 | $32.92 | $32.92 | 427,335 |
| 2023-01-26 | $32.69 | $32.93 | $32.62 | $32.92 | $32.92 | 321,360 |
| 2023-01-25 | $32.75 | $32.93 | $32.50 | $32.70 | $32.70 | 702,152 |
| 2023-01-24 | $33.47 | $33.47 | $32.82 | $32.84 | $32.84 | 382,083 |
| 2023-01-23 | $33.79 | $33.98 | $33.37 | $33.38 | $33.38 | 475,025 |
| 2023-01-20 | $33.91 | $33.91 | $33.56 | $33.83 | $33.83 | 587,628 |
| 2023-01-19 | $33.53 | $33.90 | $33.36 | $33.80 | $33.80 | 707,892 |
| 2023-01-18 | $33.96 | $34.00 | $33.49 | $33.52 | $33.52 | 503,493 |
| 2023-01-17 | $33.67 | $34.01 | $33.46 | $33.81 | $33.81 | 624,635 |
| 2023-01-13 | $33.24 | $33.76 | $33.15 | $33.61 | $33.61 | 570,595 |
| 2023-01-12 | $34.25 | $34.26 | $33.06 | $33.30 | $33.30 | 892,282 |
| 2023-01-11 | $34.96 | $35.03 | $34.29 | $34.31 | $34.31 | 793,933 |
| 2023-01-10 | $34.78 | $35.17 | $34.78 | $34.91 | $34.91 | 278,387 |
| 2023-01-09 | $35.03 | $35.22 | $34.74 | $34.78 | $34.78 | 461,885 |
| 2023-01-06 | $35.16 | $35.22 | $34.92 | $35.01 | $35.01 | 366,801 |
| 2023-01-05 | $35.19 | $35.19 | $34.65 | $34.90 | $34.90 | 495,477 |
| 2023-01-04 | $35.48 | $35.57 | $34.93 | $35.26 | $35.26 | 572,187 |
| 2023-01-03 | $34.84 | $35.28 | $34.70 | $35.27 | $35.27 | 493,386 |
| 2022-12-30 | $35.00 | $35.08 | $34.72 | $34.98 | $34.98 | 499,018 |
| 2022-12-29 | $34.41 | $34.96 | $34.21 | $34.95 | $34.95 | 507,890 |
| 2022-12-28 | $34.56 | $34.85 | $34.39 | $34.47 | $34.47 | 287,918 |
| 2022-12-27 | $35.16 | $35.17 | $34.49 | $34.56 | $34.56 | 411,229 |
| 2022-12-23 | $34.69 | $35.23 | $34.69 | $35.17 | $35.17 | 492,478 |
| 2022-12-22 | $34.39 | $34.70 | $34.23 | $34.65 | $34.65 | 493,403 |
| 2022-12-21 | $33.82 | $34.45 | $33.68 | $34.42 | $34.42 | 564,020 |
| 2022-12-20 | $33.27 | $33.86 | $33.18 | $33.58 | $33.58 | 670,527 |
| 2022-12-19 | $33.03 | $33.53 | $32.97 | $33.30 | $33.30 | 510,382 |
| 2022-12-16 | $33.27 | $33.54 | $32.72 | $33.22 | $33.22 | 816,930 |
| 2022-12-15 | $33.57 | $33.77 | $33.27 | $33.49 | $33.49 | 637,438 |
| 2022-12-14 | $33.81 | $34.15 | $33.44 | $33.78 | $33.78 | 604,279 |
| 2022-12-13 | $33.88 | $34.03 | $33.33 | $33.74 | $33.74 | 552,708 |
| 2022-12-12 | $33.28 | $33.49 | $33.04 | $33.46 | $33.46 | 345,758 |
| 2022-12-09 | $33.37 | $33.51 | $33.25 | $33.34 | $33.34 | 295,130 |
| 2022-12-08 | $33.35 | $33.71 | $32.89 | $33.40 | $33.40 | 443,533 |
| 2022-12-07 | $33.19 | $33.65 | $33.12 | $33.45 | $33.45 | 372,533 |
| 2022-12-06 | $33.44 | $33.80 | $32.85 | $33.08 | $33.08 | 472,323 |
| 2022-12-05 | $33.55 | $33.55 | $33.24 | $33.44 | $33.44 | 279,604 |
| 2022-12-02 | $33.39 | $33.89 | $33.30 | $33.88 | $33.88 | 434,814 |
| 2022-12-01 | $33.60 | $33.80 | $33.19 | $33.47 | $33.47 | 514,055 |
| 2022-11-30 | $32.97 | $33.45 | $32.56 | $33.35 | $33.35 | 872,670 |
| 2022-11-29 | $32.79 | $33.24 | $32.75 | $33.20 | $32.99 | 373,171 |
| 2022-11-28 | $33.13 | $33.23 | $32.81 | $32.88 | $32.67 | 661,252 |
| 2022-11-25 | $33.16 | $33.47 | $33.00 | $33.25 | $33.04 | 291,856 |
| 2022-11-23 | $32.93 | $33.20 | $32.74 | $33.10 | $32.89 | 583,019 |
| 2022-11-22 | $32.56 | $33.15 | $32.41 | $32.91 | $32.70 | 339,567 |
| 2022-11-21 | $32.53 | $32.81 | $32.26 | $32.41 | $32.21 | 348,526 |
| 2022-11-18 | $32.08 | $32.55 | $32.02 | $32.47 | $32.27 | 404,323 |
| 2022-11-17 | $32.00 | $32.22 | $31.76 | $32.07 | $31.87 | 331,417 |
| 2022-11-16 | $32.12 | $32.25 | $31.73 | $32.07 | $31.87 | 333,905 |
| 2022-11-15 | $31.96 | $32.12 | $31.65 | $32.05 | $31.85 | 455,690 |
| 2022-11-14 | $31.67 | $32.32 | $31.67 | $31.85 | $31.65 | 481,899 |
| 2022-11-11 | $31.57 | $31.72 | $31.07 | $31.52 | $31.32 | 715,334 |
| 2022-11-10 | $31.39 | $31.74 | $31.23 | $31.54 | $31.34 | 615,008 |
| 2022-11-09 | $31.14 | $31.29 | $30.82 | $30.94 | $30.75 | 362,204 |
| 2022-11-08 | $31.39 | $31.51 | $30.93 | $31.10 | $30.91 | 454,714 |
| 2022-11-07 | $31.67 | $31.83 | $31.15 | $31.40 | $31.20 | 399,190 |
| 2022-11-04 | $31.69 | $31.94 | $31.25 | $31.54 | $31.34 | 448,087 |
| 2022-11-03 | $31.68 | $31.91 | $31.44 | $31.61 | $31.41 | 587,656 |
| 2022-11-02 | $32.02 | $33.18 | $31.85 | $31.94 | $31.74 | 1,144,979 |
| 2022-11-01 | $33.89 | $33.89 | $31.00 | $31.77 | $31.57 | 1,109,431 |
| 2022-10-31 | $34.92 | $35.08 | $34.70 | $34.88 | $34.66 | 505,344 |
| 2022-10-28 | $34.53 | $35.49 | $34.53 | $35.13 | $35.13 | 697,367 |
| 2022-10-27 | $34.83 | $34.85 | $34.39 | $34.54 | $34.54 | 442,252 |
| 2022-10-26 | $34.21 | $35.25 | $34.17 | $34.78 | $34.78 | 504,350 |
| 2022-10-25 | $33.81 | $34.19 | $33.61 | $33.86 | $33.86 | 514,473 |
| 2022-10-24 | $33.78 | $34.13 | $33.56 | $33.87 | $33.87 | 440,480 |
| 2022-10-21 | $33.43 | $33.63 | $32.85 | $33.43 | $33.43 | 285,151 |
| 2022-10-20 | $33.59 | $33.83 | $33.27 | $33.40 | $33.40 | 352,942 |
| 2022-10-19 | $34.30 | $34.37 | $33.42 | $33.47 | $33.47 | 530,601 |
| 2022-10-18 | $34.55 | $35.11 | $34.13 | $34.36 | $34.36 | 510,816 |
| 2022-10-17 | $33.64 | $34.29 | $33.61 | $34.10 | $34.10 | 472,900 |
| 2022-10-14 | $33.06 | $34.09 | $32.03 | $33.64 | $33.64 | 826,998 |
| 2022-10-13 | $32.55 | $33.05 | $32.02 | $32.65 | $32.65 | 529,725 |
| 2022-10-12 | $33.04 | $33.13 | $32.58 | $32.61 | $32.61 | 493,937 |
| 2022-10-11 | $33.15 | $33.40 | $32.85 | $33.15 | $33.15 | 466,747 |
| 2022-10-10 | $33.37 | $33.58 | $33.21 | $33.34 | $33.34 | 298,096 |
| 2022-10-07 | $33.96 | $33.98 | $33.13 | $33.29 | $33.29 | 455,150 |
| 2022-10-06 | $34.72 | $34.78 | $34.12 | $34.30 | $34.30 | 401,842 |
| 2022-10-05 | $34.70 | $34.99 | $34.25 | $34.82 | $34.82 | 374,127 |
| 2022-10-04 | $34.55 | $35.16 | $34.55 | $34.97 | $34.97 | 479,192 |
| 2022-10-03 | $33.96 | $34.70 | $33.96 | $34.43 | $34.43 | 451,975 |
| 2022-09-30 | $33.88 | $34.40 | $33.75 | $33.94 | $33.94 | 889,876 |
| 2022-09-29 | $33.41 | $33.92 | $33.09 | $33.79 | $33.79 | 504,832 |
| 2022-09-28 | $33.17 | $33.63 | $33.15 | $33.51 | $33.51 | 641,367 |
| 2022-09-27 | $33.32 | $33.65 | $33.01 | $33.06 | $33.06 | 546,259 |
| 2022-09-26 | $33.30 | $33.77 | $33.07 | $33.21 | $33.21 | 676,178 |
| 2022-09-23 | $33.95 | $34.32 | $33.05 | $33.46 | $33.46 | 619,425 |
| 2022-09-22 | $34.38 | $34.49 | $33.81 | $34.11 | $34.11 | 700,239 |
| 2022-09-21 | $34.72 | $35.33 | $34.44 | $34.49 | $34.49 | 798,919 |
| 2022-09-20 | $34.80 | $34.86 | $34.46 | $34.68 | $34.68 | 296,686 |
| 2022-09-19 | $34.70 | $34.95 | $34.40 | $34.93 | $34.93 | 322,193 |
| 2022-09-16 | $34.44 | $34.81 | $34.17 | $34.80 | $34.80 | 1,016,502 |
| 2022-09-15 | $34.69 | $34.87 | $34.41 | $34.56 | $34.56 | 440,022 |
| 2022-09-14 | $35.10 | $35.23 | $34.56 | $34.72 | $34.72 | 412,862 |
| 2022-09-13 | $35.71 | $35.82 | $34.99 | $35.08 | $35.08 | 422,425 |
| 2022-09-12 | $35.95 | $36.01 | $35.68 | $36.01 | $36.01 | 349,574 |
| 2022-09-09 | $35.39 | $35.86 | $35.34 | $35.83 | $35.83 | 344,584 |
| 2022-09-08 | $35.46 | $35.65 | $35.07 | $35.26 | $35.26 | 454,834 |
| 2022-09-07 | $35.49 | $36.04 | $35.48 | $35.63 | $35.63 | 558,887 |
| 2022-09-06 | $35.23 | $35.31 | $34.56 | $35.27 | $35.27 | 766,516 |
| 2022-09-02 | $35.09 | $35.47 | $34.96 | $35.23 | $35.23 | 564,938 |
| 2022-09-01 | $35.20 | $35.20 | $34.77 | $35.11 | $35.11 | 279,847 |
| 2022-08-31 | $35.30 | $35.91 | $35.14 | $35.24 | $35.24 | 421,607 |
| 2022-08-30 | $36.50 | $36.55 | $35.36 | $35.45 | $35.24 | 633,293 |
| 2022-08-29 | $36.46 | $36.70 | $35.78 | $36.39 | $36.17 | 409,111 |
| 2022-08-26 | $37.45 | $37.53 | $36.62 | $36.65 | $36.43 | 322,134 |
| 2022-08-25 | $37.16 | $37.28 | $36.72 | $37.25 | $37.03 | 295,751 |
| 2022-08-24 | $36.92 | $37.16 | $36.65 | $37.00 | $36.78 | 540,557 |
| 2022-08-23 | $37.04 | $37.09 | $36.65 | $36.77 | $36.55 | 370,068 |
| 2022-08-22 | $37.48 | $37.52 | $37.09 | $37.18 | $36.96 | 430,207 |
| 2022-08-19 | $37.86 | $38.03 | $37.38 | $37.50 | $37.28 | 528,715 |
| 2022-08-18 | $37.74 | $38.10 | $37.31 | $37.77 | $37.55 | 447,528 |
| 2022-08-17 | $37.84 | $38.13 | $37.07 | $37.68 | $37.46 | 471,947 |
| 2022-08-16 | $38.51 | $38.98 | $37.79 | $37.84 | $37.62 | 377,812 |
| 2022-08-15 | $38.40 | $38.76 | $38.28 | $38.50 | $38.27 | 438,950 |
| 2022-08-12 | $38.20 | $38.56 | $38.16 | $38.43 | $38.20 | 278,653 |
| 2022-08-11 | $38.45 | $38.64 | $38.05 | $38.13 | $37.90 | 216,540 |
| 2022-08-10 | $38.07 | $38.54 | $38.01 | $38.53 | $38.30 | 575,913 |
| 2022-08-09 | $38.19 | $38.45 | $37.80 | $37.93 | $37.71 | 306,136 |
| 2022-08-08 | $38.15 | $38.27 | $37.68 | $37.89 | $37.67 | 644,735 |
| 2022-08-05 | $37.69 | $38.53 | $37.41 | $38.23 | $38.00 | 513,680 |
| 2022-08-04 | $38.04 | $38.19 | $37.44 | $37.47 | $37.25 | 443,229 |
| 2022-08-03 | $38.12 | $38.24 | $37.31 | $38.10 | $37.87 | 572,223 |
| 2022-08-02 | $38.18 | $38.30 | $37.73 | $37.97 | $37.75 | 357,400 |
| 2022-08-01 | $38.42 | $38.80 | $38.23 | $38.24 | $38.01 | 742,430 |
| 2022-07-29 | $38.32 | $38.59 | $37.63 | $38.46 | $38.23 | 358,743 |
| 2022-07-28 | $37.83 | $38.48 | $37.39 | $38.35 | $38.12 | 219,533 |
| 2022-07-27 | $38.06 | $38.32 | $37.68 | $37.95 | $37.73 | 431,203 |
| 2022-07-26 | $37.60 | $38.01 | $37.56 | $38.01 | $37.78 | 289,286 |
| 2022-07-25 | $37.75 | $38.01 | $37.31 | $37.54 | $37.32 | 315,403 |
| 2022-07-22 | $37.45 | $37.66 | $37.01 | $37.47 | $37.25 | 543,928 |
| 2022-07-21 | $36.98 | $37.40 | $36.97 | $37.21 | $36.99 | 423,667 |
| 2022-07-20 | $37.44 | $37.44 | $36.99 | $37.20 | $36.98 | 343,144 |
| 2022-07-19 | $36.94 | $37.31 | $36.69 | $37.30 | $37.08 | 608,589 |
| 2022-07-18 | $37.21 | $37.36 | $36.69 | $36.72 | $36.50 | 262,291 |
| 2022-07-15 | $37.66 | $37.68 | $37.04 | $37.24 | $37.02 | 419,425 |
| 2022-07-14 | $36.31 | $36.91 | $36.21 | $36.87 | $36.65 | 656,920 |
| 2022-07-13 | $36.99 | $37.23 | $36.66 | $36.75 | $36.53 | 297,452 |
| 2022-07-12 | $37.31 | $37.77 | $36.95 | $37.14 | $36.92 | 358,841 |
| 2022-07-11 | $37.26 | $38.25 | $36.94 | $37.17 | $36.95 | 431,939 |
| 2022-07-08 | $37.48 | $37.81 | $37.10 | $37.26 | $37.04 | 694,428 |
| 2022-07-07 | $37.00 | $37.54 | $36.65 | $37.48 | $37.26 | 824,176 |
| 2022-07-06 | $35.80 | $38.54 | $35.75 | $37.00 | $36.78 | 2,598,997 |
| 2022-07-05 | $35.96 | $36.51 | $35.04 | $35.79 | $35.58 | 419,956 |
| 2022-07-01 | $35.73 | $36.36 | $35.33 | $36.23 | $36.02 | 462,047 |
| 2022-06-30 | $36.15 | $36.57 | $35.52 | $35.68 | $35.47 | 545,408 |
| 2022-06-29 | $36.51 | $37.71 | $35.37 | $36.31 | $36.09 | 833,680 |
| 2022-06-28 | $37.47 | $37.47 | $36.27 | $36.28 | $36.07 | 426,761 |
| 2022-06-27 | $37.14 | $37.31 | $36.73 | $37.17 | $36.95 | 488,900 |
| 2022-06-24 | $36.25 | $37.21 | $35.96 | $37.17 | $36.95 | 947,227 |
| 2022-06-23 | $36.03 | $36.37 | $35.84 | $36.06 | $35.85 | 460,018 |
| 2022-06-22 | $35.05 | $35.91 | $34.79 | $35.81 | $35.60 | 616,636 |
| 2022-06-21 | $34.77 | $35.29 | $34.60 | $35.03 | $34.82 | 1,093,022 |
| 2022-06-17 | $34.50 | $34.79 | $34.28 | $34.63 | $34.42 | 1,937,384 |
| 2022-06-16 | $35.17 | $35.17 | $34.29 | $34.38 | $34.18 | 549,496 |
| 2022-06-15 | $35.40 | $35.81 | $35.00 | $35.41 | $35.20 | 620,194 |
| 2022-06-14 | $35.76 | $35.76 | $34.92 | $35.18 | $34.97 | 374,262 |
| 2022-06-13 | $36.05 | $36.15 | $35.32 | $35.48 | $35.27 | 389,059 |
| 2022-06-10 | $36.13 | $36.88 | $35.76 | $36.44 | $36.22 | 436,773 |
| 2022-06-09 | $37.10 | $37.14 | $36.47 | $36.52 | $36.30 | 305,585 |
| 2022-06-08 | $37.24 | $37.60 | $37.01 | $37.09 | $36.87 | 365,598 |
| 2022-06-07 | $37.24 | $37.45 | $36.65 | $37.30 | $37.08 | 382,778 |
| 2022-06-06 | $37.22 | $37.52 | $37.05 | $37.36 | $37.14 | 550,527 |
| 2022-06-03 | $37.60 | $37.69 | $36.91 | $37.11 | $36.89 | 307,579 |
| 2022-06-02 | $36.70 | $37.34 | $36.28 | $37.31 | $37.09 | 451,414 |
| 2022-06-01 | $37.57 | $37.58 | $36.45 | $36.78 | $36.56 | 437,635 |
| 2022-05-31 | $38.00 | $38.02 | $37.21 | $37.41 | $37.19 | 705,005 |
| 2022-05-27 | $38.00 | $38.25 | $37.54 | $38.24 | $37.81 | 292,898 |
| 2022-05-26 | $37.86 | $38.36 | $37.74 | $38.02 | $37.59 | 443,584 |
| 2022-05-25 | $37.26 | $37.89 | $37.26 | $37.85 | $37.43 | 575,387 |
| 2022-05-24 | $37.49 | $37.49 | $36.55 | $37.32 | $36.90 | 514,473 |
| 2022-05-23 | $37.38 | $37.53 | $37.07 | $37.37 | $36.95 | 348,811 |
| 2022-05-20 | $36.73 | $37.21 | $36.42 | $37.16 | $36.74 | 653,849 |
| 2022-05-19 | $36.54 | $36.84 | $36.19 | $36.55 | $36.14 | 317,110 |
| 2022-05-18 | $37.23 | $37.40 | $36.88 | $36.96 | $36.55 | 411,600 |
| 2022-05-17 | $37.50 | $37.52 | $37.06 | $37.38 | $36.96 | 302,904 |
| 2022-05-16 | $36.73 | $37.24 | $36.55 | $37.14 | $36.72 | 331,835 |
| 2022-05-13 | $36.38 | $36.92 | $36.38 | $36.68 | $36.27 | 355,130 |
| 2022-05-12 | $36.37 | $36.57 | $35.96 | $36.36 | $35.95 | 539,713 |
| 2022-05-11 | $36.64 | $37.22 | $36.18 | $36.25 | $35.84 | 394,274 |
| 2022-05-10 | $36.45 | $36.87 | $35.67 | $36.61 | $36.20 | 976,627 |
| 2022-05-09 | $36.38 | $37.00 | $36.04 | $36.22 | $35.81 | 431,692 |
| 2022-05-06 | $36.87 | $37.35 | $36.51 | $36.82 | $36.41 | 515,994 |
| 2022-05-05 | $37.43 | $38.24 | $36.55 | $36.91 | $36.50 | 534,823 |
| 2022-05-04 | $38.11 | $38.11 | $36.76 | $37.52 | $37.10 | 1,047,086 |
| 2022-05-03 | $35.68 | $36.39 | $35.21 | $36.01 | $35.61 | 488,646 |
| 2022-05-02 | $36.33 | $36.47 | $35.59 | $35.97 | $35.57 | 957,370 |
| 2022-04-29 | $36.68 | $37.06 | $36.04 | $36.21 | $35.80 | 460,906 |
| 2022-04-28 | $36.76 | $37.07 | $36.02 | $36.90 | $36.49 | 898,400 |
| 2022-04-27 | $36.51 | $37.15 | $36.19 | $36.64 | $36.23 | 665,895 |
| 2022-04-26 | $37.43 | $38.46 | $36.26 | $36.28 | $35.87 | 673,008 |
| 2022-04-25 | $36.98 | $37.69 | $36.77 | $37.65 | $37.23 | 682,875 |
| 2022-04-22 | $37.73 | $37.74 | $36.88 | $37.08 | $36.66 | 738,641 |
| 2022-04-21 | $38.02 | $38.18 | $37.70 | $37.94 | $37.51 | 703,236 |
| 2022-04-20 | $37.29 | $38.09 | $37.29 | $37.92 | $37.49 | 429,573 |
| 2022-04-19 | $36.51 | $37.32 | $36.51 | $37.16 | $36.74 | 645,801 |
| 2022-04-18 | $36.32 | $36.51 | $36.10 | $36.51 | $36.10 | 477,713 |
| 2022-04-14 | $36.16 | $36.66 | $36.00 | $36.39 | $35.98 | 427,683 |
| 2022-04-13 | $36.25 | $36.58 | $36.05 | $36.22 | $35.81 | 282,355 |
| 2022-04-12 | $36.12 | $36.66 | $35.58 | $36.27 | $35.86 | 288,116 |
| 2022-04-11 | $36.46 | $36.95 | $36.04 | $36.07 | $35.67 | 306,832 |
| 2022-04-08 | $36.29 | $36.85 | $36.27 | $36.51 | $36.10 | 260,046 |
| 2022-04-07 | $35.96 | $36.24 | $35.58 | $36.13 | $35.72 | 437,908 |
| 2022-04-06 | $35.35 | $36.14 | $35.35 | $35.99 | $35.59 | 431,069 |
| 2022-04-05 | $35.26 | $35.94 | $35.23 | $35.48 | $35.08 | 703,293 |
| 2022-04-04 | $36.09 | $36.28 | $35.20 | $35.29 | $34.89 | 405,971 |
| 2022-04-01 | $35.64 | $36.24 | $35.40 | $36.19 | $35.78 | 346,643 |
| 2022-03-31 | $36.97 | $37.32 | $35.56 | $35.59 | $35.19 | 513,498 |
| 2022-03-30 | $35.85 | $37.27 | $35.80 | $36.97 | $36.56 | 1,193,247 |
| 2022-03-29 | $36.00 | $36.53 | $35.51 | $35.80 | $35.40 | 818,156 |
| 2022-03-28 | $35.74 | $35.74 | $35.21 | $35.35 | $34.95 | 377,587 |
| 2022-03-25 | $35.62 | $35.77 | $35.36 | $35.65 | $35.25 | 679,845 |
| 2022-03-24 | $35.16 | $35.59 | $34.87 | $35.51 | $35.11 | 618,114 |
| 2022-03-23 | $35.93 | $36.25 | $34.89 | $34.92 | $34.53 | 963,897 |
| 2022-03-22 | $35.92 | $36.67 | $35.78 | $35.90 | $35.50 | 643,927 |
| 2022-03-21 | $36.46 | $36.62 | $35.69 | $35.86 | $35.46 | 455,494 |
| 2022-03-18 | $36.76 | $36.85 | $36.02 | $36.34 | $35.93 | 1,291,648 |
| 2022-03-17 | $35.54 | $36.89 | $35.51 | $36.76 | $36.35 | 708,845 |
| 2022-03-16 | $35.77 | $35.88 | $35.02 | $35.69 | $35.29 | 985,652 |
| 2022-03-15 | $35.39 | $35.88 | $35.39 | $35.70 | $35.30 | 354,373 |
| 2022-03-14 | $35.47 | $35.64 | $35.01 | $35.23 | $34.84 | 322,327 |
| 2022-03-11 | $35.77 | $36.26 | $35.28 | $35.29 | $34.89 | 353,778 |
| 2022-03-10 | $35.39 | $35.96 | $35.18 | $35.77 | $35.37 | 319,899 |
| 2022-03-09 | $35.78 | $36.64 | $35.46 | $35.66 | $35.26 | 413,379 |
| 2022-03-08 | $36.23 | $36.93 | $35.35 | $35.40 | $35.00 | 370,137 |
| 2022-03-07 | $37.36 | $37.42 | $36.15 | $36.20 | $35.79 | 680,233 |
| 2022-03-04 | $36.51 | $37.79 | $36.50 | $37.55 | $37.13 | 718,090 |
| 2022-03-03 | $36.67 | $36.76 | $36.33 | $36.67 | $36.26 | 549,316 |
| 2022-03-02 | $36.11 | $36.86 | $35.08 | $36.38 | $35.97 | 388,338 |
| 2022-03-01 | $35.94 | $36.46 | $35.89 | $36.11 | $35.71 | 409,712 |
| 2022-02-28 | $35.72 | $36.18 | $34.82 | $35.94 | $35.54 | 520,472 |
| 2022-02-25 | $35.48 | $36.35 | $35.45 | $36.21 | $35.61 | 451,544 |
| 2022-02-24 | $35.16 | $35.57 | $34.87 | $35.44 | $34.85 | 515,266 |
| 2022-02-23 | $35.82 | $36.04 | $35.39 | $35.55 | $34.96 | 421,248 |
| 2022-02-22 | $35.83 | $36.15 | $35.06 | $35.81 | $35.21 | 520,672 |
| 2022-02-18 | $35.96 | $36.52 | $35.75 | $35.95 | $35.35 | 345,640 |
| 2022-02-17 | $36.36 | $36.49 | $36.02 | $36.12 | $35.52 | 399,416 |
| 2022-02-16 | $36.70 | $37.47 | $36.36 | $36.55 | $35.94 | 410,058 |
| 2022-02-15 | $36.78 | $37.21 | $36.46 | $36.68 | $36.07 | 420,503 |
| 2022-02-14 | $37.45 | $37.74 | $36.50 | $36.71 | $36.10 | 628,378 |
| 2022-02-11 | $37.37 | $37.86 | $37.30 | $37.45 | $36.83 | 616,826 |
| 2022-02-10 | $37.52 | $38.18 | $37.28 | $37.45 | $36.83 | 711,388 |
| 2022-02-09 | $37.78 | $38.21 | $37.47 | $37.85 | $37.22 | 375,544 |
| 2022-02-08 | $37.13 | $37.74 | $36.84 | $37.63 | $37.00 | 467,396 |
| 2022-02-07 | $37.23 | $37.99 | $36.83 | $37.00 | $36.38 | 394,665 |
| 2022-02-04 | $37.41 | $37.68 | $37.04 | $37.30 | $36.68 | 301,764 |
| 2022-02-03 | $37.81 | $38.03 | $37.45 | $37.51 | $36.88 | 375,612 |
| 2022-02-02 | $37.57 | $38.08 | $37.22 | $37.52 | $36.89 | 541,800 |
| 2022-02-01 | $37.70 | $38.46 | $37.36 | $37.79 | $37.16 | 728,707 |
| 2022-01-31 | $37.72 | $38.37 | $37.51 | $38.22 | $37.58 | 629,886 |
| 2022-01-28 | $37.63 | $37.89 | $36.84 | $37.86 | $37.23 | 334,701 |
| 2022-01-27 | $37.36 | $37.85 | $36.99 | $37.62 | $36.99 | 1,430,900 |
| 2022-01-26 | $37.71 | $38.01 | $37.01 | $37.35 | $36.73 | 740,272 |
| 2022-01-25 | $38.13 | $38.48 | $37.08 | $37.69 | $37.06 | 1,062,780 |
| 2022-01-24 | $38.31 | $38.48 | $37.33 | $38.35 | $37.71 | 446,220 |
| 2022-01-21 | $38.50 | $39.11 | $38.01 | $38.15 | $37.51 | 287,610 |
| 2022-01-20 | $38.05 | $39.03 | $37.58 | $38.54 | $37.90 | 672,046 |
| 2022-01-19 | $38.26 | $39.30 | $37.88 | $37.92 | $37.29 | 403,450 |
| 2022-01-18 | $39.33 | $39.69 | $36.59 | $38.29 | $37.65 | 707,225 |
| 2022-01-14 | $39.61 | $40.48 | $39.05 | $39.59 | $38.93 | 403,959 |
| 2022-01-13 | $40.56 | $40.56 | $39.71 | $39.75 | $39.09 | 476,681 |
| 2022-01-12 | $40.36 | $40.59 | $39.96 | $40.39 | $39.72 | 1,266,553 |
| 2022-01-11 | $39.95 | $40.52 | $39.71 | $40.46 | $39.79 | 701,991 |
| 2022-01-10 | $40.14 | $40.14 | $39.63 | $39.82 | $39.16 | 426,783 |
| 2022-01-07 | $40.35 | $40.62 | $40.21 | $40.21 | $39.54 | 314,094 |
| 2022-01-06 | $40.65 | $40.90 | $40.17 | $40.33 | $39.66 | 279,447 |
| 2022-01-05 | $41.04 | $41.22 | $40.49 | $40.56 | $39.88 | 306,689 |
| 2022-01-04 | $41.23 | $41.23 | $40.62 | $40.92 | $40.24 | 258,137 |
| 2022-01-03 | $41.09 | $41.42 | $40.89 | $41.21 | $40.52 | 339,472 |
| 2021-12-31 | $41.30 | $41.57 | $41.15 | $41.17 | $40.48 | 282,106 |
| 2021-12-30 | $41.63 | $41.72 | $41.12 | $41.23 | $40.54 | 411,722 |
| 2021-12-29 | $41.18 | $41.56 | $41.10 | $41.38 | $40.69 | 368,765 |
| 2021-12-28 | $40.88 | $41.44 | $40.70 | $41.20 | $40.51 | 411,185 |
| 2021-12-27 | $40.38 | $40.91 | $40.15 | $40.82 | $40.14 | 467,402 |
| 2021-12-23 | $40.18 | $40.46 | $39.35 | $40.37 | $39.70 | 250,263 |
| 2021-12-22 | $39.66 | $40.13 | $39.53 | $40.07 | $39.40 | 384,093 |
| 2021-12-21 | $39.64 | $39.94 | $39.41 | $39.67 | $39.01 | 368,050 |
| 2021-12-20 | $39.68 | $39.74 | $38.63 | $39.34 | $38.68 | 684,540 |
| 2021-12-17 | $38.39 | $39.89 | $38.39 | $39.61 | $38.95 | 2,067,326 |
| 2021-12-16 | $38.36 | $38.70 | $37.95 | $38.49 | $37.85 | 591,313 |
| 2021-12-15 | $37.86 | $38.43 | $37.65 | $38.23 | $37.59 | 824,884 |
| 2021-12-14 | $38.25 | $38.88 | $37.81 | $37.96 | $37.33 | 772,175 |
| 2021-12-13 | $38.71 | $38.72 | $37.84 | $38.22 | $37.58 | 938,769 |
| 2021-12-10 | $38.23 | $39.10 | $37.71 | $38.82 | $38.17 | 693,900 |
| 2021-12-09 | $38.05 | $38.33 | $37.55 | $38.05 | $37.42 | 466,186 |
| 2021-12-08 | $37.91 | $38.26 | $37.62 | $38.08 | $37.44 | 1,088,907 |
| 2021-12-07 | $38.00 | $38.69 | $37.64 | $37.71 | $37.08 | 646,311 |
| 2021-12-06 | $37.98 | $38.61 | $37.74 | $37.83 | $37.20 | 506,530 |
| 2021-12-03 | $37.25 | $37.67 | $37.05 | $37.56 | $36.93 | 446,211 |
| 2021-12-02 | $37.21 | $37.52 | $36.96 | $37.05 | $36.43 | 526,895 |
| 2021-12-01 | $37.78 | $38.31 | $36.95 | $36.98 | $36.36 | 1,260,219 |
| 2021-11-30 | $36.75 | $38.47 | $36.75 | $37.07 | $36.45 | 507,070 |
| 2021-11-29 | $39.04 | $39.12 | $38.46 | $38.50 | $37.65 | 531,140 |
| 2021-11-26 | $39.43 | $39.65 | $38.28 | $39.01 | $38.15 | 340,906 |
| 2021-11-24 | $39.60 | $39.71 | $38.96 | $39.35 | $38.49 | 470,285 |
| 2021-11-23 | $40.09 | $40.12 | $39.60 | $39.61 | $38.74 | 333,517 |
| 2021-11-22 | $39.92 | $40.37 | $39.43 | $40.19 | $39.31 | 548,457 |
| 2021-11-19 | $40.38 | $40.80 | $39.72 | $39.79 | $38.92 | 358,660 |
| 2021-11-18 | $41.17 | $41.25 | $40.38 | $40.59 | $39.70 | 556,523 |
| 2021-11-17 | $40.11 | $41.49 | $39.84 | $41.25 | $40.34 | 753,251 |
| 2021-11-16 | $40.25 | $40.37 | $39.80 | $40.18 | $39.30 | 860,494 |
| 2021-11-15 | $40.83 | $41.58 | $40.16 | $40.18 | $39.30 | 398,706 |
| 2021-11-12 | $41.00 | $41.28 | $40.46 | $40.94 | $40.04 | 406,070 |
| 2021-11-11 | $40.72 | $41.03 | $40.47 | $40.89 | $39.99 | 395,621 |
| 2021-11-10 | $40.69 | $41.03 | $40.12 | $40.66 | $39.77 | 1,260,906 |
| 2021-11-09 | $41.04 | $41.15 | $40.59 | $40.69 | $39.80 | 526,700 |
| 2021-11-08 | $41.00 | $41.23 | $40.84 | $41.05 | $40.15 | 764,895 |
| 2021-11-05 | $41.16 | $41.72 | $40.98 | $41.06 | $40.16 | 513,386 |
| 2021-11-04 | $41.55 | $41.89 | $40.84 | $41.09 | $40.19 | 717,826 |
| 2021-11-03 | $39.89 | $42.15 | $39.89 | $41.54 | $40.63 | 1,238,233 |
| 2021-11-02 | $39.37 | $40.66 | $39.32 | $39.67 | $38.80 | 767,607 |
| 2021-11-01 | $39.02 | $39.88 | $38.99 | $39.43 | $38.56 | 771,740 |
| 2021-10-29 | $38.72 | $39.28 | $38.38 | $38.95 | $38.09 | 655,778 |
| 2021-10-28 | $38.17 | $38.66 | $38.01 | $38.55 | $37.70 | 460,614 |
| 2021-10-27 | $39.27 | $39.38 | $38.15 | $38.27 | $37.43 | 499,818 |
| 2021-10-26 | $38.83 | $39.41 | $38.43 | $39.10 | $38.24 | 727,371 |
| 2021-10-25 | $39.95 | $39.95 | $39.10 | $39.13 | $38.27 | 353,952 |
| 2021-10-22 | $39.74 | $40.77 | $39.56 | $39.90 | $39.02 | 496,792 |
| 2021-10-21 | $40.10 | $40.39 | $39.61 | $39.75 | $38.88 | 322,528 |
| 2021-10-20 | $39.98 | $40.71 | $39.93 | $40.01 | $39.13 | 497,952 |
| 2021-10-19 | $39.54 | $39.95 | $39.50 | $39.84 | $38.97 | 432,528 |
| 2021-10-18 | $39.63 | $39.63 | $39.05 | $39.41 | $38.54 | 505,092 |
| 2021-10-15 | $39.62 | $39.90 | $39.22 | $39.60 | $38.73 | 431,296 |
| 2021-10-14 | $40.05 | $40.27 | $39.42 | $39.47 | $38.60 | 523,804 |
| 2021-10-13 | $39.64 | $39.71 | $39.42 | $39.58 | $38.71 | 662,117 |
| 2021-10-12 | $39.53 | $40.36 | $39.10 | $39.60 | $38.73 | 642,971 |
| 2021-10-11 | $39.50 | $39.83 | $39.39 | $39.47 | $38.60 | 523,399 |
| 2021-10-08 | $38.60 | $39.41 | $38.60 | $39.33 | $38.47 | 428,689 |
| 2021-10-07 | $38.52 | $38.89 | $38.12 | $38.66 | $37.81 | 313,481 |
| 2021-10-06 | $38.52 | $38.52 | $38.00 | $38.22 | $37.38 | 458,310 |
| 2021-10-05 | $38.34 | $39.10 | $38.19 | $38.44 | $37.60 | 815,815 |
| 2021-10-04 | $38.16 | $38.75 | $37.88 | $38.35 | $37.51 | 745,031 |
| 2021-10-01 | $38.88 | $38.88 | $37.81 | $38.28 | $37.44 | 611,392 |
| 2021-09-30 | $39.13 | $39.55 | $38.61 | $38.76 | $37.91 | 679,666 |
| 2021-09-29 | $38.89 | $39.58 | $38.57 | $39.12 | $38.26 | 518,570 |
| 2021-09-28 | $38.71 | $39.03 | $38.55 | $38.90 | $38.05 | 801,567 |
| 2021-09-27 | $38.84 | $38.85 | $38.51 | $38.82 | $37.97 | 750,889 |
| 2021-09-24 | $38.86 | $38.90 | $38.50 | $38.84 | $37.99 | 834,937 |
| 2021-09-23 | $38.92 | $39.41 | $38.84 | $38.89 | $38.04 | 517,474 |
| 2021-09-22 | $38.54 | $39.24 | $38.09 | $38.93 | $38.08 | 492,176 |
| 2021-09-21 | $38.84 | $39.15 | $38.46 | $38.56 | $37.71 | 591,445 |
| 2021-09-20 | $38.81 | $38.96 | $38.36 | $38.79 | $37.94 | 617,375 |
| 2021-09-17 | $39.34 | $39.76 | $38.79 | $38.98 | $38.12 | 4,047,652 |
| 2021-09-16 | $39.54 | $39.86 | $39.32 | $39.40 | $38.53 | 562,581 |
| 2021-09-15 | $39.47 | $39.90 | $39.35 | $39.42 | $38.55 | 682,602 |
| 2021-09-14 | $38.64 | $39.82 | $38.64 | $39.69 | $38.82 | 920,669 |
| 2021-09-13 | $39.15 | $39.29 | $38.45 | $38.59 | $37.74 | 916,813 |
| 2021-09-10 | $38.81 | $39.27 | $38.44 | $39.13 | $38.27 | 920,896 |
| 2021-09-09 | $38.28 | $39.51 | $38.03 | $38.82 | $37.97 | 1,178,050 |
| 2021-09-08 | $37.38 | $38.36 | $37.31 | $38.32 | $37.48 | 866,378 |
| 2021-09-07 | $36.99 | $37.62 | $36.93 | $37.36 | $36.54 | 829,460 |
| 2021-09-03 | $37.09 | $37.12 | $36.60 | $36.93 | $36.12 | 296,807 |
| 2021-09-02 | $36.70 | $37.23 | $36.69 | $37.05 | $36.24 | 306,223 |
| 2021-09-01 | $37.11 | $37.11 | $36.46 | $36.70 | $35.89 | 358,727 |
| 2021-08-31 | $36.48 | $37.42 | $36.47 | $37.18 | $36.36 | 658,838 |
| 2021-08-30 | $36.85 | $37.12 | $36.58 | $36.68 | $35.68 | 339,314 |
| 2021-08-27 | $36.73 | $37.28 | $36.66 | $36.84 | $35.84 | 460,138 |
| 2021-08-26 | $37.09 | $37.30 | $36.85 | $36.89 | $35.89 | 480,415 |
| 2021-08-25 | $37.80 | $38.01 | $37.12 | $37.19 | $36.18 | 606,487 |
| 2021-08-24 | $37.86 | $38.42 | $37.73 | $37.91 | $36.88 | 464,336 |
| 2021-08-23 | $37.73 | $38.07 | $37.25 | $37.80 | $36.77 | 1,386,038 |
| 2021-08-20 | $37.80 | $37.94 | $37.36 | $37.70 | $36.67 | 1,526,977 |
| 2021-08-19 | $38.47 | $38.52 | $37.44 | $37.75 | $36.72 | 644,288 |
| 2021-08-18 | $37.00 | $38.77 | $36.95 | $38.37 | $37.33 | 1,288,821 |
| 2021-08-17 | $33.26 | $36.70 | $33.26 | $36.69 | $35.69 | 1,137,566 |
| 2021-08-16 | $36.13 | $36.25 | $35.84 | $35.98 | $35.00 | 789,909 |
| 2021-08-13 | $36.50 | $36.56 | $35.99 | $36.07 | $35.09 | 759,987 |
| 2021-08-12 | $35.86 | $36.28 | $35.78 | $36.22 | $35.24 | 459,577 |
| 2021-08-11 | $35.96 | $36.08 | $35.61 | $35.86 | $34.88 | 548,890 |
| 2021-08-10 | $35.65 | $36.12 | $35.33 | $35.95 | $34.97 | 521,881 |
| 2021-08-09 | $35.68 | $36.18 | $35.40 | $35.59 | $34.62 | 358,189 |
| 2021-08-06 | $35.20 | $36.10 | $34.99 | $35.74 | $34.77 | 369,254 |
| 2021-08-05 | $35.37 | $35.39 | $34.33 | $34.87 | $33.92 | 299,849 |
| 2021-08-04 | $35.90 | $36.18 | $35.34 | $35.42 | $34.46 | 297,818 |
| 2021-08-03 | $35.83 | $36.19 | $35.59 | $35.99 | $35.01 | 504,433 |
| 2021-08-02 | $35.46 | $35.93 | $35.45 | $35.68 | $34.71 | 977,501 |
| 2021-07-30 | $35.77 | $35.85 | $35.58 | $35.64 | $34.67 | 468,400 |
| 2021-07-29 | $35.79 | $35.88 | $35.56 | $35.74 | $34.77 | 281,715 |
| 2021-07-28 | $35.67 | $35.74 | $35.30 | $35.65 | $34.68 | 358,304 |
| 2021-07-27 | $35.28 | $35.61 | $35.07 | $35.58 | $34.61 | 214,752 |
| 2021-07-26 | $35.32 | $35.90 | $35.00 | $35.30 | $34.34 | 236,283 |
| 2021-07-23 | $35.70 | $35.80 | $35.34 | $35.36 | $34.40 | 460,557 |
| 2021-07-22 | $35.63 | $35.82 | $35.50 | $35.70 | $34.73 | 204,966 |
| 2021-07-21 | $35.70 | $35.88 | $35.57 | $35.65 | $34.68 | 227,499 |
| 2021-07-20 | $35.51 | $35.98 | $35.42 | $35.59 | $34.62 | 403,584 |
| 2021-07-19 | $35.42 | $35.68 | $35.11 | $35.27 | $34.31 | 322,542 |
| 2021-07-16 | $35.73 | $35.85 | $35.41 | $35.42 | $34.46 | 229,911 |
| 2021-07-15 | $35.43 | $35.83 | $35.28 | $35.64 | $34.67 | 235,412 |
| 2021-07-14 | $35.03 | $35.51 | $34.97 | $35.35 | $34.39 | 363,050 |
| 2021-07-13 | $35.70 | $35.81 | $34.99 | $35.04 | $34.09 | 304,945 |
| 2021-07-12 | $35.39 | $35.70 | $35.33 | $35.65 | $34.68 | 389,226 |
| 2021-07-09 | $35.33 | $35.59 | $35.22 | $35.52 | $34.55 | 380,563 |
| 2021-07-08 | $34.97 | $35.18 | $34.69 | $35.14 | $34.18 | 279,446 |
| 2021-07-07 | $35.39 | $35.74 | $35.15 | $35.27 | $34.31 | 454,908 |
| 2021-07-06 | $35.26 | $35.46 | $34.71 | $35.44 | $34.48 | 399,362 |
| 2021-07-02 | $35.00 | $35.43 | $34.74 | $35.40 | $34.44 | 469,738 |
| 2021-07-01 | $34.86 | $34.98 | $34.64 | $34.87 | $33.92 | 363,083 |
| 2021-06-30 | $34.93 | $34.94 | $34.56 | $34.79 | $33.84 | 340,816 |
| 2021-06-29 | $35.13 | $35.34 | $34.63 | $34.88 | $33.93 | 285,137 |
| 2021-06-28 | $35.18 | $35.18 | $34.67 | $34.88 | $33.93 | 392,464 |
| 2021-06-25 | $34.29 | $35.34 | $34.09 | $35.18 | $34.22 | 898,367 |
| 2021-06-24 | $34.19 | $34.48 | $34.00 | $34.34 | $33.41 | 317,247 |
| 2021-06-23 | $34.67 | $34.79 | $34.05 | $34.24 | $33.31 | 2,646,382 |
| 2021-06-22 | $34.49 | $34.81 | $33.97 | $34.66 | $33.72 | 892,195 |
| 2021-06-21 | $34.28 | $34.48 | $34.01 | $34.37 | $33.44 | 583,119 |
| 2021-06-18 | $34.51 | $34.55 | $33.94 | $34.23 | $33.30 | 1,036,806 |
| 2021-06-17 | $34.59 | $34.59 | $34.19 | $34.52 | $33.58 | 534,248 |
| 2021-06-16 | $34.28 | $34.61 | $34.15 | $34.50 | $33.56 | 527,112 |
| 2021-06-15 | $34.20 | $34.49 | $34.02 | $34.19 | $33.26 | 614,272 |
| 2021-06-14 | $33.91 | $34.05 | $33.68 | $34.00 | $33.08 | 489,811 |
| 2021-06-11 | $34.03 | $34.06 | $33.73 | $33.92 | $33.00 | 273,483 |
| 2021-06-10 | $33.86 | $34.02 | $33.69 | $33.91 | $32.99 | 366,324 |
| 2021-06-09 | $33.57 | $33.89 | $33.03 | $33.67 | $32.75 | 473,979 |
| 2021-06-08 | $33.16 | $33.46 | $32.57 | $33.40 | $32.49 | 537,710 |
| 2021-06-07 | $33.26 | $33.56 | $32.88 | $33.03 | $32.13 | 471,075 |
| 2021-06-04 | $33.64 | $33.64 | $33.15 | $33.27 | $32.37 | 414,926 |
| 2021-06-03 | $33.14 | $33.56 | $32.94 | $33.54 | $32.63 | 368,327 |
| 2021-06-02 | $32.91 | $33.12 | $32.75 | $33.09 | $32.19 | 521,967 |
| 2021-06-01 | $33.23 | $33.32 | $32.66 | $32.91 | $32.02 | 517,425 |
| 2021-05-28 | $33.71 | $34.60 | $32.88 | $33.00 | $32.10 | 880,018 |
| 2021-05-27 | $34.74 | $34.80 | $34.50 | $34.60 | $33.47 | 1,198,540 |
| 2021-05-26 | $34.58 | $34.97 | $34.47 | $34.80 | $33.66 | 337,311 |
| 2021-05-25 | $34.55 | $34.67 | $34.41 | $34.53 | $33.40 | 644,696 |
| 2021-05-24 | $34.87 | $34.96 | $34.58 | $34.68 | $33.54 | 393,833 |
| 2021-05-21 | $34.60 | $35.09 | $34.45 | $34.75 | $33.61 | 489,935 |
| 2021-05-20 | $34.96 | $34.96 | $34.59 | $34.68 | $33.54 | 252,377 |
| 2021-05-19 | $34.84 | $34.90 | $34.51 | $34.82 | $33.68 | 478,109 |
| 2021-05-18 | $33.84 | $35.03 | $33.70 | $34.83 | $33.69 | 1,419,846 |
| 2021-05-17 | $34.51 | $34.58 | $33.96 | $34.00 | $32.89 | 354,317 |
| 2021-05-14 | $34.25 | $34.55 | $34.11 | $34.34 | $33.21 | 1,168,406 |
| 2021-05-13 | $33.75 | $34.45 | $33.75 | $34.08 | $32.96 | 399,255 |
| 2021-05-12 | $34.18 | $34.54 | $33.74 | $33.85 | $32.74 | 446,675 |
| 2021-05-11 | $34.81 | $34.81 | $33.71 | $33.95 | $32.84 | 506,819 |
| 2021-05-10 | $35.36 | $35.55 | $34.82 | $35.00 | $33.85 | 454,038 |
| 2021-05-07 | $35.03 | $35.64 | $35.03 | $35.22 | $34.07 | 620,853 |
| 2021-05-06 | $35.33 | $35.61 | $34.63 | $35.08 | $33.93 | 516,364 |
| 2021-05-05 | $34.92 | $35.56 | $34.40 | $35.56 | $34.40 | 408,535 |
| 2021-05-04 | $35.80 | $36.15 | $34.99 | $35.06 | $33.91 | 426,736 |
| 2021-05-03 | $35.70 | $35.80 | $34.98 | $35.75 | $34.58 | 552,248 |
| 2021-04-30 | $35.39 | $35.77 | $35.35 | $35.35 | $34.19 | 518,222 |
| 2021-04-29 | $34.98 | $35.49 | $34.98 | $35.31 | $34.15 | 277,837 |
| 2021-04-28 | $35.17 | $35.26 | $34.59 | $34.99 | $33.84 | 259,154 |
| 2021-04-27 | $35.31 | $35.85 | $34.88 | $34.96 | $33.81 | 455,241 |
| 2021-04-26 | $35.84 | $35.86 | $35.47 | $35.56 | $34.40 | 202,487 |
| 2021-04-23 | $35.42 | $35.83 | $35.33 | $35.63 | $34.46 | 272,736 |
| 2021-04-22 | $35.75 | $35.79 | $35.29 | $35.51 | $34.35 | 185,898 |
| 2021-04-21 | $35.32 | $35.84 | $35.32 | $35.66 | $34.49 | 276,518 |
| 2021-04-20 | $35.45 | $35.89 | $35.30 | $35.41 | $34.25 | 411,726 |
| 2021-04-19 | $35.13 | $35.65 | $35.04 | $35.41 | $34.25 | 260,045 |
| 2021-04-16 | $35.23 | $35.47 | $35.02 | $35.18 | $34.03 | 355,064 |
| 2021-04-15 | $34.97 | $35.41 | $34.76 | $35.14 | $33.99 | 322,533 |
| 2021-04-14 | $34.49 | $35.08 | $34.47 | $34.95 | $33.81 | 422,802 |
| 2021-04-13 | $34.38 | $34.81 | $34.24 | $34.31 | $33.19 | 267,510 |
| 2021-04-12 | $34.16 | $34.67 | $34.15 | $34.64 | $33.51 | 382,497 |
| 2021-04-09 | $33.98 | $34.20 | $33.53 | $34.14 | $33.02 | 224,344 |
| 2021-04-08 | $34.05 | $34.56 | $33.71 | $33.95 | $32.84 | 462,333 |
| 2021-04-07 | $34.23 | $34.99 | $33.92 | $34.05 | $32.93 | 370,830 |
| 2021-04-06 | $34.13 | $34.60 | $33.98 | $34.04 | $32.92 | 301,821 |
| 2021-04-05 | $35.12 | $35.28 | $34.03 | $34.36 | $33.23 | 436,054 |
| 2021-04-01 | $33.86 | $34.77 | $33.68 | $34.76 | $33.62 | 615,461 |
| 2021-03-31 | $33.21 | $34.42 | $33.21 | $33.85 | $32.74 | 616,272 |
| 2021-03-30 | $34.19 | $34.38 | $33.88 | $33.97 | $32.86 | 457,923 |
| 2021-03-29 | $34.20 | $34.64 | $34.10 | $34.20 | $33.08 | 264,065 |
| 2021-03-26 | $33.98 | $34.32 | $33.97 | $34.29 | $33.17 | 282,274 |
| 2021-03-25 | $33.53 | $34.08 | $33.40 | $33.98 | $32.87 | 296,079 |
| 2021-03-24 | $33.35 | $33.96 | $33.27 | $33.51 | $32.41 | 396,923 |
| 2021-03-23 | $33.56 | $33.71 | $32.67 | $33.33 | $32.24 | 425,581 |
| 2021-03-22 | $33.19 | $33.77 | $33.05 | $33.50 | $32.40 | 402,857 |
| 2021-03-19 | $33.94 | $34.09 | $33.25 | $33.31 | $32.22 | 915,965 |
| 2021-03-18 | $34.00 | $34.66 | $33.73 | $33.81 | $32.70 | 1,182,175 |
| 2021-03-17 | $34.00 | $34.86 | $33.53 | $34.00 | $32.89 | 1,906,791 |
| 2021-03-16 | $34.14 | $34.24 | $33.42 | $33.96 | $32.85 | 529,763 |
| 2021-03-15 | $34.16 | $34.48 | $33.79 | $34.09 | $32.97 | 539,661 |
| 2021-03-12 | $33.89 | $34.64 | $33.71 | $34.21 | $33.09 | 772,547 |
| 2021-03-11 | $34.07 | $34.31 | $33.79 | $33.92 | $32.81 | 833,796 |
| 2021-03-10 | $33.65 | $34.36 | $33.50 | $33.99 | $32.88 | 655,274 |
| 2021-03-09 | $34.55 | $34.95 | $33.39 | $33.53 | $32.43 | 708,169 |
| 2021-03-08 | $34.06 | $34.97 | $33.78 | $34.51 | $33.38 | 510,001 |
| 2021-03-05 | $32.90 | $34.04 | $32.49 | $33.81 | $32.70 | 531,301 |
| 2021-03-04 | $33.20 | $33.57 | $32.44 | $32.72 | $31.65 | 396,274 |
| 2021-03-03 | $33.19 | $33.26 | $32.50 | $33.11 | $32.03 | 409,339 |
| 2021-03-02 | $33.50 | $33.82 | $33.19 | $33.27 | $32.18 | 501,564 |
| 2021-03-01 | $34.06 | $34.32 | $33.05 | $33.29 | $32.20 | 770,831 |
| 2021-02-26 | $33.64 | $34.17 | $33.61 | $33.82 | $32.71 | 435,109 |
| 2021-02-25 | $34.14 | $35.28 | $33.71 | $34.20 | $32.89 | 632,833 |
| 2021-02-24 | $34.20 | $34.71 | $34.05 | $34.18 | $32.88 | 1,451,785 |
| 2021-02-23 | $34.44 | $34.75 | $34.10 | $34.27 | $32.96 | 422,279 |
| 2021-02-22 | $33.82 | $34.60 | $33.45 | $34.44 | $33.13 | 383,779 |
| 2021-02-19 | $33.38 | $33.84 | $33.28 | $33.83 | $32.54 | 287,507 |
| 2021-02-18 | $34.42 | $34.44 | $33.06 | $33.60 | $32.32 | 378,047 |
| 2021-02-17 | $34.69 | $34.95 | $34.12 | $34.35 | $33.04 | 387,639 |
| 2021-02-16 | $35.40 | $35.40 | $34.72 | $34.76 | $33.43 | 424,492 |
| 2021-02-12 | $35.17 | $35.44 | $34.85 | $35.22 | $33.88 | 267,810 |
| 2021-02-11 | $34.88 | $35.33 | $34.71 | $35.02 | $33.68 | 563,759 |
| 2021-02-10 | $35.11 | $35.36 | $34.88 | $34.96 | $33.63 | 207,325 |
| 2021-02-09 | $35.37 | $35.59 | $34.85 | $35.00 | $33.66 | 265,308 |
| 2021-02-08 | $35.39 | $35.39 | $34.86 | $35.25 | $33.90 | 426,768 |
| 2021-02-05 | $35.69 | $35.69 | $34.74 | $35.18 | $33.84 | 514,452 |
| 2021-02-04 | $35.36 | $35.64 | $34.40 | $35.53 | $34.17 | 557,574 |
| 2021-02-03 | $36.44 | $36.58 | $34.51 | $35.50 | $34.15 | 1,040,286 |
| 2021-02-02 | $34.64 | $36.90 | $34.64 | $35.48 | $34.13 | 1,005,343 |
| 2021-02-01 | $34.22 | $34.62 | $33.57 | $34.27 | $32.96 | 800,728 |
| 2021-01-29 | $34.45 | $34.45 | $33.63 | $33.87 | $32.58 | 497,983 |
| 2021-01-28 | $34.23 | $34.49 | $33.63 | $34.23 | $32.92 | 426,653 |
| 2021-01-27 | $34.27 | $35.32 | $34.15 | $34.25 | $32.94 | 574,073 |
| 2021-01-26 | $34.45 | $34.45 | $33.73 | $34.33 | $33.02 | 464,327 |
| 2021-01-25 | $34.92 | $35.32 | $34.37 | $34.46 | $33.14 | 311,752 |
| 2021-01-22 | $34.61 | $35.24 | $34.40 | $34.97 | $33.64 | 276,561 |
| 2021-01-21 | $35.56 | $37.17 | $34.40 | $34.76 | $33.43 | 737,008 |
| 2021-01-20 | $35.36 | $35.85 | $34.94 | $35.62 | $34.26 | 333,896 |
| 2021-01-19 | $36.35 | $37.48 | $34.96 | $35.22 | $33.88 | 599,574 |
| 2021-01-15 | $35.97 | $37.12 | $35.97 | $36.87 | $35.46 | 356,634 |
| 2021-01-14 | $37.05 | $37.73 | $36.50 | $36.95 | $35.54 | 242,597 |
| 2021-01-13 | $36.87 | $37.26 | $36.46 | $36.82 | $35.41 | 372,976 |
| 2021-01-12 | $36.68 | $37.28 | $36.21 | $36.73 | $35.33 | 390,251 |
| 2021-01-11 | $37.41 | $37.60 | $36.44 | $36.67 | $35.27 | 411,119 |
| 2021-01-08 | $36.49 | $37.68 | $36.49 | $37.32 | $35.90 | 615,941 |
| 2021-01-07 | $37.40 | $37.56 | $36.55 | $37.42 | $35.99 | 502,177 |
| 2021-01-06 | $36.26 | $37.79 | $36.04 | $37.13 | $35.71 | 1,870,345 |
| 2021-01-05 | $35.70 | $36.87 | $35.67 | $36.51 | $35.12 | 584,113 |
| 2021-01-04 | $34.89 | $35.63 | $34.47 | $35.56 | $34.20 | 654,864 |
| 2020-12-31 | $35.29 | $35.31 | $34.92 | $35.10 | $33.76 | 362,629 |
| 2020-12-30 | $35.13 | $35.90 | $33.83 | $35.12 | $33.78 | 306,561 |
| 2020-12-29 | $35.32 | $35.80 | $34.78 | $35.00 | $33.66 | 429,158 |
| 2020-12-28 | $35.58 | $35.94 | $34.92 | $35.17 | $33.83 | 438,376 |
| 2020-12-24 | $35.31 | $35.70 | $35.15 | $35.59 | $34.23 | 306,845 |
| 2020-12-23 | $34.12 | $35.87 | $34.12 | $35.44 | $34.09 | 481,935 |
| 2020-12-22 | $34.67 | $35.09 | $34.03 | $34.14 | $32.84 | 670,512 |
| 2020-12-21 | $34.49 | $35.15 | $33.73 | $34.82 | $33.49 | 542,322 |
| 2020-12-18 | $35.20 | $35.54 | $34.68 | $35.00 | $33.66 | 4,616,397 |
| 2020-12-17 | $35.63 | $36.33 | $35.19 | $35.30 | $33.95 | 574,950 |
| 2020-12-16 | $35.67 | $35.97 | $35.07 | $35.41 | $34.06 | 659,182 |
| 2020-12-15 | $35.16 | $35.97 | $33.57 | $35.60 | $34.24 | 628,666 |
| 2020-12-14 | $36.16 | $36.48 | $35.09 | $35.16 | $33.82 | 515,327 |
| 2020-12-11 | $36.79 | $37.67 | $35.93 | $36.02 | $34.65 | 583,574 |
| 2020-12-10 | $35.92 | $37.00 | $35.84 | $36.95 | $35.54 | 747,447 |
| 2020-12-09 | $36.65 | $36.97 | $35.76 | $35.98 | $34.61 | 861,183 |
| 2020-12-08 | $35.81 | $36.64 | $35.48 | $36.42 | $35.03 | 727,669 |
| 2020-12-07 | $35.38 | $35.61 | $34.92 | $35.49 | $34.14 | 1,432,782 |
| 2020-12-04 | $34.85 | $35.55 | $34.82 | $35.33 | $33.98 | 794,842 |
| 2020-12-03 | $34.95 | $35.10 | $34.34 | $34.68 | $33.36 | 815,472 |
| 2020-12-02 | $35.09 | $35.55 | $34.96 | $34.99 | $33.65 | 538,513 |
| 2020-12-01 | $35.66 | $35.66 | $34.45 | $35.21 | $33.87 | 831,870 |
| 2020-11-30 | $35.45 | $35.69 | $35.01 | $35.42 | $34.07 | 1,586,388 |
| 2020-11-27 | $35.02 | $35.73 | $35.02 | $35.50 | $33.96 | 320,650 |
| 2020-11-25 | $35.22 | $35.60 | $34.76 | $35.07 | $33.55 | 472,782 |
| 2020-11-24 | $34.97 | $35.59 | $34.07 | $35.22 | $33.70 | 667,318 |
| 2020-11-23 | $34.48 | $35.33 | $33.67 | $34.66 | $33.16 | 671,357 |
| 2020-11-20 | $33.86 | $34.49 | $33.53 | $34.24 | $32.76 | 574,108 |
| 2020-11-19 | $33.83 | $33.97 | $33.57 | $33.94 | $32.47 | 305,769 |
| 2020-11-18 | $34.65 | $34.65 | $33.91 | $34.00 | $32.53 | 368,875 |
| 2020-11-17 | $34.58 | $34.72 | $33.74 | $34.39 | $32.90 | 427,409 |
| 2020-11-16 | $35.38 | $35.60 | $33.98 | $34.69 | $33.19 | 455,962 |
| 2020-11-13 | $34.72 | $35.49 | $34.48 | $35.27 | $33.74 | 565,193 |
| 2020-11-12 | $34.09 | $35.00 | $33.74 | $34.52 | $33.03 | 512,220 |
| 2020-11-11 | $35.00 | $35.05 | $34.20 | $34.28 | $32.80 | 724,821 |
| 2020-11-10 | $35.49 | $35.69 | $34.44 | $34.90 | $33.39 | 952,525 |
| 2020-11-09 | $35.78 | $35.84 | $34.72 | $35.36 | $33.83 | 489,922 |
| 2020-11-06 | $34.11 | $34.75 | $33.65 | $34.29 | $32.81 | 499,240 |
| 2020-11-05 | $34.88 | $35.53 | $34.08 | $34.21 | $32.73 | 495,525 |
| 2020-11-04 | $34.27 | $35.18 | $33.96 | $34.88 | $33.37 | 519,496 |
| 2020-11-03 | $32.49 | $34.50 | $32.49 | $34.27 | $32.79 | 866,406 |
| 2020-11-02 | $33.17 | $33.99 | $32.50 | $33.72 | $32.26 | 958,117 |
| 2020-10-30 | $32.37 | $32.82 | $32.05 | $32.73 | $31.31 | 513,776 |
| 2020-10-29 | $31.88 | $32.55 | $31.29 | $32.42 | $31.02 | 427,898 |
| 2020-10-28 | $33.31 | $33.33 | $31.97 | $32.04 | $30.65 | 397,427 |
| 2020-10-27 | $33.99 | $34.16 | $33.41 | $33.54 | $32.09 | 268,549 |
| 2020-10-26 | $34.18 | $34.50 | $33.88 | $34.16 | $32.68 | 240,302 |
| 2020-10-23 | $34.43 | $34.74 | $34.00 | $34.39 | $32.90 | 162,984 |
| 2020-10-22 | $33.28 | $34.47 | $33.24 | $34.36 | $32.87 | 455,579 |
| 2020-10-21 | $33.73 | $34.08 | $33.20 | $33.30 | $31.86 | 579,358 |
| 2020-10-20 | $33.95 | $34.15 | $33.39 | $33.62 | $32.16 | 466,693 |
| 2020-10-19 | $35.19 | $35.39 | $33.60 | $33.76 | $32.30 | 279,205 |
| 2020-10-16 | $34.71 | $35.25 | $34.32 | $35.02 | $33.50 | 448,539 |
| 2020-10-15 | $33.52 | $34.89 | $33.52 | $34.82 | $33.31 | 369,414 |
| 2020-10-14 | $32.58 | $34.09 | $31.71 | $33.88 | $32.41 | 332,069 |
| 2020-10-13 | $32.59 | $32.68 | $32.23 | $32.46 | $31.05 | 237,389 |
| 2020-10-12 | $33.29 | $33.36 | $32.52 | $32.68 | $31.27 | 370,092 |
| 2020-10-09 | $33.37 | $33.80 | $33.09 | $33.25 | $31.81 | 431,547 |
| 2020-10-08 | $33.29 | $33.77 | $33.08 | $33.31 | $31.87 | 419,641 |
| 2020-10-07 | $33.88 | $34.20 | $33.03 | $33.12 | $31.69 | 471,796 |
| 2020-10-06 | $34.29 | $34.55 | $33.65 | $33.72 | $32.26 | 461,728 |
| 2020-10-05 | $33.38 | $34.35 | $33.28 | $34.25 | $32.77 | 523,975 |
| 2020-10-02 | $32.22 | $33.35 | $32.22 | $33.07 | $31.64 | 472,471 |
| 2020-10-01 | $32.75 | $33.05 | $31.84 | $32.39 | $30.99 | 355,342 |
| 2020-09-30 | $32.23 | $33.15 | $31.72 | $32.83 | $31.41 | 383,746 |
| 2020-09-29 | $32.60 | $32.83 | $32.11 | $32.21 | $30.82 | 514,210 |
| 2020-09-28 | $32.36 | $32.74 | $32.03 | $32.57 | $31.16 | 370,869 |
| 2020-09-25 | $31.11 | $32.13 | $30.78 | $31.93 | $30.55 | 318,668 |
| 2020-09-24 | $30.53 | $31.19 | $30.24 | $31.13 | $29.78 | 442,217 |
| 2020-09-23 | $30.80 | $31.25 | $30.41 | $30.56 | $29.24 | 596,223 |
| 2020-09-22 | $31.16 | $31.32 | $30.72 | $30.83 | $29.50 | 1,412,358 |
| 2020-09-21 | $30.72 | $31.25 | $30.13 | $31.13 | $29.78 | 1,258,685 |
| 2020-09-18 | $31.89 | $31.89 | $30.25 | $31.07 | $29.72 | 1,685,600 |
| 2020-09-17 | $31.54 | $32.62 | $31.21 | $31.89 | $30.51 | 1,359,261 |
| 2020-09-16 | $31.18 | $32.18 | $30.89 | $31.89 | $30.51 | 1,285,341 |
| 2020-09-15 | $31.04 | $32.14 | $30.67 | $31.13 | $29.78 | 614,074 |
| 2020-09-14 | $31.16 | $31.65 | $30.73 | $30.95 | $29.61 | 725,172 |
| 2020-09-11 | $32.27 | $32.27 | $30.96 | $31.11 | $29.76 | 725,783 |
| 2020-09-10 | $32.82 | $33.41 | $31.53 | $32.15 | $30.76 | 555,005 |
| 2020-09-09 | $32.29 | $33.38 | $32.29 | $32.60 | $31.19 | 681,553 |
| 2020-09-08 | $32.58 | $33.47 | $32.18 | $32.19 | $30.80 | 973,182 |
| 2020-09-04 | $32.84 | $32.98 | $31.93 | $32.51 | $31.10 | 677,311 |
| 2020-09-03 | $33.29 | $34.03 | $32.47 | $32.66 | $31.25 | 750,457 |
| 2020-09-02 | $32.81 | $33.23 | $32.37 | $33.11 | $31.68 | 1,625,160 |
| 2020-09-01 | $32.61 | $32.88 | $32.04 | $32.78 | $31.36 | 830,119 |
| 2020-08-31 | $32.32 | $32.80 | $31.58 | $32.75 | $31.33 | 852,404 |
| 2020-08-28 | $32.35 | $32.75 | $31.28 | $31.44 | $29.91 | 900,836 |
| 2020-08-27 | $31.01 | $32.56 | $31.01 | $32.47 | $30.88 | 745,130 |
| 2020-08-26 | $31.50 | $31.86 | $30.80 | $31.36 | $29.83 | 743,266 |
| 2020-08-25 | $32.22 | $33.56 | $30.84 | $32.31 | $30.73 | 1,038,377 |
| 2020-08-24 | $34.09 | $34.09 | $33.53 | $33.70 | $32.05 | 436,171 |
| 2020-08-21 | $33.99 | $34.30 | $33.67 | $33.82 | $32.17 | 460,606 |
| 2020-08-20 | $34.08 | $34.69 | $34.08 | $34.11 | $32.44 | 384,213 |
| 2020-08-19 | $36.14 | $36.22 | $34.12 | $34.26 | $32.59 | 511,693 |
| 2020-08-18 | $35.40 | $36.18 | $35.36 | $35.69 | $33.95 | 528,559 |
| 2020-08-17 | $37.06 | $37.19 | $34.59 | $35.13 | $33.41 | 1,275,469 |
| 2020-08-14 | $35.56 | $37.07 | $34.95 | $37.05 | $35.24 | 550,258 |
| 2020-08-13 | $34.73 | $35.80 | $33.60 | $35.30 | $33.58 | 661,157 |
| 2020-08-12 | $33.14 | $34.85 | $32.38 | $34.72 | $33.03 | 1,060,354 |
| 2020-08-11 | $34.84 | $35.67 | $34.84 | $35.34 | $33.61 | 362,004 |
| 2020-08-10 | $34.75 | $35.14 | $34.52 | $34.75 | $33.05 | 250,096 |
| 2020-08-07 | $34.23 | $34.77 | $34.10 | $34.71 | $33.02 | 224,616 |
| 2020-08-06 | $34.23 | $34.73 | $34.09 | $34.24 | $32.57 | 229,287 |
| 2020-08-05 | $34.92 | $35.40 | $34.14 | $34.37 | $32.69 | 473,991 |
| 2020-08-04 | $34.97 | $35.37 | $34.84 | $34.90 | $33.20 | 265,873 |
| 2020-08-03 | $35.00 | $35.46 | $34.78 | $34.82 | $33.12 | 228,536 |
| 2020-07-31 | $34.63 | $35.07 | $34.25 | $34.97 | $33.26 | 338,324 |
| 2020-07-30 | $33.78 | $34.98 | $33.68 | $34.70 | $33.01 | 263,759 |
| 2020-07-29 | $34.26 | $34.44 | $33.89 | $34.10 | $32.44 | 327,035 |
| 2020-07-28 | $34.42 | $34.74 | $34.03 | $34.07 | $32.41 | 221,548 |
| 2020-07-27 | $34.76 | $35.09 | $34.40 | $34.53 | $32.84 | 224,366 |
| 2020-07-24 | $35.00 | $35.44 | $34.36 | $34.71 | $33.02 | 264,746 |
| 2020-07-23 | $34.93 | $35.42 | $34.63 | $35.11 | $33.40 | 610,301 |
| 2020-07-22 | $34.63 | $35.00 | $34.45 | $34.83 | $33.13 | 275,197 |
| 2020-07-21 | $34.11 | $35.01 | $33.98 | $34.54 | $32.85 | 276,051 |
| 2020-07-20 | $34.73 | $34.73 | $33.73 | $33.99 | $32.33 | 199,638 |
| 2020-07-17 | $34.01 | $35.03 | $33.98 | $34.80 | $33.10 | 382,650 |
| 2020-07-16 | $32.73 | $33.87 | $32.73 | $33.86 | $32.21 | 469,598 |
| 2020-07-15 | $32.14 | $32.76 | $31.92 | $32.76 | $31.16 | 376,123 |
| 2020-07-14 | $31.10 | $31.80 | $30.76 | $31.79 | $30.24 | 241,428 |
| 2020-07-13 | $31.87 | $31.91 | $31.17 | $31.20 | $29.68 | 363,181 |
| 2020-07-10 | $31.32 | $32.06 | $31.23 | $31.68 | $30.13 | 299,971 |
| 2020-07-09 | $31.93 | $32.10 | $31.07 | $31.30 | $29.77 | 319,909 |
| 2020-07-08 | $33.50 | $33.60 | $31.84 | $31.94 | $30.38 | 534,661 |
| 2020-07-07 | $33.59 | $34.01 | $33.12 | $33.57 | $31.93 | 412,198 |
| 2020-07-06 | $33.60 | $33.82 | $32.94 | $33.62 | $31.97 | 311,319 |
| 2020-07-02 | $34.97 | $34.97 | $33.20 | $33.35 | $31.72 | 604,010 |
| 2020-07-01 | $34.18 | $34.83 | $34.13 | $34.62 | $32.93 | 661,796 |
| 2020-06-30 | $33.47 | $34.42 | $33.47 | $34.28 | $32.61 | 374,442 |
| 2020-06-29 | $32.79 | $33.65 | $32.58 | $33.56 | $31.92 | 288,161 |
| 2020-06-26 | $33.48 | $33.66 | $32.32 | $32.56 | $30.97 | 522,648 |
| 2020-06-25 | $33.35 | $33.81 | $32.95 | $33.61 | $31.97 | 600,095 |
| 2020-06-24 | $34.58 | $34.58 | $32.86 | $33.48 | $31.85 | 528,279 |
| 2020-06-23 | $33.80 | $34.81 | $33.80 | $34.23 | $32.56 | 807,941 |
| 2020-06-22 | $34.73 | $34.73 | $33.51 | $33.69 | $32.05 | 430,939 |
| 2020-06-19 | $35.00 | $35.49 | $34.44 | $34.86 | $33.16 | 822,826 |
| 2020-06-18 | $33.95 | $34.82 | $33.79 | $34.70 | $33.01 | 534,565 |
| 2020-06-17 | $34.12 | $34.48 | $33.63 | $34.09 | $32.43 | 344,928 |
| 2020-06-16 | $33.31 | $34.18 | $33.19 | $33.91 | $32.25 | 278,253 |
| 2020-06-15 | $31.87 | $32.84 | $30.96 | $32.74 | $31.14 | 582,726 |
| 2020-06-12 | $33.62 | $33.93 | $31.70 | $32.33 | $30.75 | 360,546 |
| 2020-06-11 | $34.26 | $34.27 | $32.87 | $33.19 | $31.57 | 487,727 |
| 2020-06-10 | $34.81 | $35.03 | $33.86 | $34.46 | $32.78 | 315,875 |
| 2020-06-09 | $35.43 | $35.43 | $34.75 | $34.82 | $33.12 | 323,068 |
| 2020-06-08 | $34.46 | $35.56 | $34.25 | $35.43 | $33.70 | 499,872 |
| 2020-06-05 | $34.50 | $35.20 | $34.27 | $34.45 | $32.77 | 367,329 |
| 2020-06-04 | $33.84 | $34.37 | $33.83 | $34.28 | $32.61 | 463,543 |
| 2020-06-03 | $34.32 | $34.79 | $33.59 | $34.07 | $32.41 | 334,526 |
| 2020-06-02 | $33.92 | $34.80 | $33.71 | $34.10 | $32.44 | 365,565 |
| 2020-06-01 | $34.69 | $34.99 | $33.81 | $34.01 | $32.35 | 594,819 |
| 2020-05-29 | $34.19 | $34.90 | $34.18 | $34.79 | $33.09 | 740,684 |
| 2020-05-28 | $34.20 | $35.09 | $33.98 | $34.35 | $32.67 | 788,679 |
| 2020-05-27 | $34.01 | $34.49 | $33.09 | $34.22 | $32.55 | 907,160 |
| 2020-05-26 | $33.91 | $34.54 | $33.59 | $34.02 | $32.36 | 727,958 |
| 2020-05-22 | $33.82 | $33.82 | $32.64 | $33.20 | $31.58 | 832,557 |
| 2020-05-21 | $32.36 | $34.38 | $32.35 | $33.75 | $32.10 | 611,299 |
| 2020-05-20 | $32.82 | $33.26 | $32.32 | $32.41 | $30.83 | 610,224 |
| 2020-05-19 | $31.37 | $33.01 | $31.30 | $32.63 | $31.04 | 389,320 |
| 2020-05-18 | $30.29 | $31.71 | $30.29 | $31.30 | $29.77 | 538,987 |
| 2020-05-15 | $29.77 | $30.57 | $29.77 | $30.15 | $28.68 | 289,719 |
| 2020-05-14 | $29.58 | $30.04 | $28.64 | $29.92 | $28.46 | 479,707 |
| 2020-05-13 | $30.04 | $30.69 | $28.90 | $29.69 | $28.24 | 801,761 |
| 2020-05-12 | $31.48 | $31.48 | $29.99 | $29.99 | $28.53 | 594,626 |
| 2020-05-11 | $30.57 | $31.12 | $30.53 | $30.65 | $29.15 | 691,377 |
| 2020-05-08 | $30.11 | $30.58 | $29.86 | $30.50 | $29.01 | 524,809 |
| 2020-05-07 | $30.15 | $30.91 | $29.55 | $29.75 | $28.30 | 1,071,575 |
| 2020-05-06 | $30.27 | $30.71 | $29.56 | $30.25 | $28.77 | 670,111 |
| 2020-05-05 | $31.36 | $32.75 | $30.26 | $30.45 | $28.96 | 731,720 |
| 2020-05-04 | $32.27 | $32.36 | $30.96 | $31.35 | $29.82 | 852,395 |
| 2020-05-01 | $32.95 | $32.95 | $31.73 | $32.37 | $30.79 | 379,655 |
| 2020-04-30 | $33.42 | $33.76 | $32.52 | $33.16 | $31.54 | 636,154 |
| 2020-04-29 | $33.08 | $33.83 | $32.34 | $33.37 | $31.74 | 1,036,071 |
| 2020-04-28 | $33.96 | $34.13 | $32.81 | $32.93 | $31.32 | 558,803 |
| 2020-04-27 | $33.35 | $34.20 | $33.35 | $33.70 | $32.05 | 378,813 |
| 2020-04-24 | $32.51 | $33.17 | $32.09 | $33.02 | $31.41 | 690,268 |
| 2020-04-23 | $32.03 | $33.17 | $31.79 | $32.49 | $30.90 | 414,634 |
| 2020-04-22 | $32.71 | $32.86 | $31.47 | $32.00 | $30.44 | 723,444 |
| 2020-04-21 | $32.86 | $33.44 | $31.84 | $32.36 | $30.78 | 308,064 |
| 2020-04-20 | $33.02 | $33.75 | $32.96 | $33.06 | $31.45 | 380,476 |
| 2020-04-17 | $32.86 | $33.42 | $32.20 | $33.13 | $31.51 | 518,241 |
| 2020-04-16 | $33.06 | $33.51 | $32.12 | $32.33 | $30.75 | 796,020 |
| 2020-04-15 | $31.78 | $33.27 | $31.54 | $32.85 | $31.25 | 869,049 |
| 2020-04-14 | $31.90 | $32.43 | $31.55 | $31.91 | $30.35 | 677,964 |
| 2020-04-13 | $32.56 | $32.56 | $31.08 | $31.14 | $29.62 | 779,867 |
| 2020-04-09 | $34.76 | $34.76 | $32.31 | $32.60 | $31.01 | 1,090,906 |
| 2020-04-08 | $33.78 | $34.80 | $33.18 | $34.76 | $33.06 | 796,303 |
| 2020-04-07 | $33.28 | $34.43 | $31.84 | $33.75 | $32.10 | 1,035,901 |
| 2020-04-06 | $31.88 | $33.28 | $31.39 | $32.88 | $31.27 | 787,582 |
| 2020-04-03 | $31.25 | $32.34 | $30.86 | $31.31 | $29.78 | 1,367,213 |
| 2020-04-02 | $32.72 | $32.88 | $30.58 | $31.36 | $29.83 | 854,310 |
| 2020-04-01 | $32.00 | $33.36 | $31.16 | $33.03 | $31.42 | 837,187 |
| 2020-03-31 | $32.15 | $33.69 | $31.38 | $32.72 | $31.12 | 1,060,643 |
| 2020-03-30 | $30.82 | $32.75 | $30.81 | $31.67 | $30.12 | 1,075,125 |
| 2020-03-27 | $29.39 | $30.74 | $28.64 | $30.48 | $28.99 | 654,477 |
| 2020-03-26 | $28.42 | $30.09 | $27.84 | $29.90 | $28.44 | 1,207,890 |
| 2020-03-25 | $28.97 | $29.45 | $28.11 | $28.24 | $26.86 | 906,487 |
| 2020-03-24 | $28.24 | $29.63 | $27.81 | $29.00 | $27.58 | 1,008,917 |
| 2020-03-23 | $28.88 | $29.54 | $27.11 | $27.40 | $26.06 | 941,228 |
| 2020-03-20 | $31.10 | $31.67 | $28.38 | $28.87 | $27.46 | 1,510,347 |
| 2020-03-19 | $33.46 | $34.02 | $30.95 | $31.10 | $29.58 | 1,855,615 |
| 2020-03-18 | $33.38 | $34.78 | $31.27 | $33.66 | $32.02 | 1,091,456 |
| 2020-03-17 | $33.13 | $34.34 | $31.27 | $34.04 | $32.38 | 1,784,725 |
| 2020-03-16 | $34.00 | $35.15 | $32.35 | $32.91 | $31.30 | 3,104,108 |
| 2020-03-13 | $30.93 | $35.14 | $30.50 | $34.95 | $33.24 | 2,387,184 |
| 2020-03-12 | $29.22 | $30.69 | $28.56 | $30.31 | $28.83 | 1,670,968 |
| 2020-03-11 | $28.95 | $30.34 | $28.41 | $30.11 | $28.64 | 1,313,802 |
| 2020-03-10 | $29.37 | $29.70 | $28.33 | $29.28 | $27.85 | 1,053,963 |
| 2020-03-09 | $27.90 | $29.51 | $27.30 | $29.01 | $27.59 | 996,196 |
| 2020-03-06 | $28.28 | $28.98 | $27.97 | $28.88 | $27.47 | 1,173,549 |
| 2020-03-05 | $29.91 | $29.95 | $28.18 | $28.78 | $27.38 | 811,610 |
| 2020-03-04 | $30.52 | $30.62 | $29.22 | $30.23 | $28.75 | 994,444 |
| 2020-03-03 | $30.52 | $31.37 | $29.46 | $30.09 | $28.62 | 1,237,427 |
| 2020-03-02 | $29.40 | $30.74 | $29.39 | $30.69 | $29.19 | 581,969 |
| 2020-02-28 | $28.43 | $29.50 | $28.18 | $29.43 | $27.99 | 1,684,228 |
| 2020-02-27 | $28.98 | $29.85 | $28.76 | $28.88 | $27.47 | 1,417,761 |
| 2020-02-26 | $30.19 | $30.45 | $29.26 | $29.26 | $27.83 | 897,406 |
| 2020-02-25 | $30.58 | $30.73 | $29.54 | $30.33 | $28.85 | 1,264,011 |
| 2020-02-24 | $30.51 | $30.92 | $30.18 | $30.61 | $29.12 | 489,379 |
| 2020-02-21 | $31.20 | $31.39 | $30.99 | $31.11 | $29.59 | 641,864 |
| 2020-02-20 | $31.47 | $31.53 | $31.05 | $31.13 | $29.61 | 503,242 |
| 2020-02-19 | $31.76 | $31.94 | $31.22 | $31.55 | $30.01 | 976,306 |
| 2020-02-18 | $32.01 | $32.09 | $31.43 | $31.53 | $29.99 | 1,011,536 |
| 2020-02-14 | $32.33 | $32.33 | $31.78 | $32.00 | $30.44 | 918,546 |
| 2020-02-13 | $31.48 | $32.25 | $31.48 | $32.03 | $30.47 | 1,479,613 |
| 2020-02-12 | $32.04 | $32.33 | $31.34 | $31.52 | $29.98 | 1,124,257 |
| 2020-02-11 | $31.95 | $32.41 | $31.71 | $32.04 | $30.48 | 785,208 |
| 2020-02-10 | $31.49 | $32.02 | $31.07 | $31.96 | $30.40 | 973,419 |
| 2020-02-07 | $31.29 | $32.39 | $31.29 | $31.55 | $30.01 | 868,746 |
| 2020-02-06 | $31.58 | $32.31 | $31.18 | $31.34 | $29.81 | 946,723 |
| 2020-02-05 | $32.50 | $32.50 | $30.72 | $31.64 | $30.10 | 2,271,614 |
| 2020-02-04 | $36.01 | $37.77 | $31.69 | $31.93 | $30.37 | 2,223,596 |
| 2020-02-03 | $34.96 | $35.49 | $34.73 | $34.93 | $33.22 | 677,116 |
| 2020-01-31 | $34.96 | $34.96 | $34.28 | $34.77 | $33.07 | 688,316 |
| 2020-01-30 | $34.88 | $35.23 | $34.27 | $35.04 | $33.33 | 469,156 |
| 2020-01-29 | $35.43 | $35.48 | $34.92 | $35.01 | $33.30 | 633,638 |
| 2020-01-28 | $35.38 | $35.91 | $35.23 | $35.34 | $33.61 | 327,044 |
| 2020-01-27 | $35.30 | $35.60 | $34.74 | $35.36 | $33.63 | 1,015,004 |
| 2020-01-24 | $36.90 | $37.00 | $35.35 | $35.72 | $33.98 | 469,894 |
| 2020-01-23 | $36.88 | $37.02 | $36.63 | $36.90 | $35.10 | 825,823 |
| 2020-01-22 | $36.63 | $37.09 | $36.38 | $36.84 | $35.04 | 585,964 |
| 2020-01-21 | $36.62 | $36.98 | $36.41 | $36.64 | $34.85 | 623,924 |
| 2020-01-17 | $37.15 | $37.31 | $36.42 | $36.77 | $34.98 | 703,691 |
| 2020-01-16 | $36.88 | $37.11 | $36.76 | $37.04 | $35.23 | 448,837 |
| 2020-01-15 | $35.48 | $36.98 | $35.48 | $36.75 | $34.96 | 571,026 |
| 2020-01-14 | $35.33 | $35.80 | $35.15 | $35.56 | $33.82 | 502,695 |
| 2020-01-13 | $35.61 | $35.84 | $34.81 | $35.20 | $33.48 | 564,531 |
| 2020-01-10 | $35.99 | $35.99 | $35.41 | $35.77 | $34.02 | 476,958 |
| 2020-01-09 | $35.93 | $36.45 | $35.75 | $36.03 | $34.27 | 352,586 |
| 2020-01-08 | $35.87 | $36.02 | $35.46 | $35.92 | $34.17 | 377,743 |
| 2020-01-07 | $36.07 | $36.09 | $35.40 | $35.97 | $34.21 | 513,681 |
| 2020-01-06 | $35.91 | $36.31 | $35.60 | $36.13 | $34.37 | 591,990 |
| 2020-01-03 | $35.90 | $36.20 | $35.32 | $35.98 | $34.22 | 849,085 |
| 2020-01-02 | $37.95 | $38.10 | $36.27 | $36.43 | $34.65 | 684,929 |
| 2019-12-31 | $37.42 | $38.25 | $37.40 | $37.88 | $36.03 | 1,469,409 |
| 2019-12-30 | $38.50 | $38.72 | $37.47 | $37.61 | $35.77 | 410,590 |
| 2019-12-27 | $38.10 | $38.55 | $37.69 | $38.47 | $36.59 | 882,944 |
| 2019-12-26 | $38.64 | $38.91 | $37.86 | $38.03 | $36.17 | 238,720 |
| 2019-12-24 | $38.75 | $39.10 | $38.26 | $38.61 | $36.73 | 224,822 |
| 2019-12-23 | $39.21 | $39.50 | $38.68 | $38.75 | $36.86 | 446,156 |
| 2019-12-20 | $38.46 | $39.41 | $38.46 | $39.32 | $37.40 | 1,743,155 |
| 2019-12-19 | $39.41 | $39.44 | $38.22 | $38.31 | $36.44 | 746,408 |
| 2019-12-18 | $37.14 | $39.70 | $37.05 | $39.39 | $37.47 | 1,962,777 |
| 2019-12-17 | $37.03 | $37.69 | $36.81 | $37.30 | $35.48 | 1,307,086 |
| 2019-12-16 | $38.06 | $38.24 | $37.14 | $37.20 | $35.38 | 1,027,312 |
| 2019-12-13 | $38.64 | $38.71 | $37.75 | $37.89 | $36.04 | 432,185 |
| 2019-12-12 | $38.82 | $38.82 | $38.53 | $38.74 | $36.85 | 690,878 |
| 2019-12-11 | $38.81 | $39.08 | $38.41 | $38.70 | $36.81 | 475,234 |
| 2019-12-10 | $38.35 | $38.81 | $38.10 | $38.58 | $36.70 | 602,625 |
| 2019-12-09 | $39.12 | $39.16 | $38.34 | $38.39 | $36.52 | 435,237 |
| 2019-12-06 | $38.48 | $39.25 | $38.48 | $39.08 | $37.17 | 613,238 |
| 2019-12-05 | $38.74 | $38.87 | $38.27 | $38.39 | $36.52 | 698,605 |
| 2019-12-04 | $39.05 | $39.28 | $38.34 | $38.65 | $36.76 | 690,940 |
| 2019-12-03 | $37.22 | $39.10 | $36.93 | $39.06 | $37.15 | 1,713,784 |
| 2019-12-02 | $35.51 | $38.53 | $35.16 | $37.52 | $35.69 | 3,472,505 |
| 2019-11-29 | $35.73 | $35.89 | $35.34 | $35.54 | $33.81 | 390,303 |
| 2019-11-27 | $35.82 | $36.06 | $35.35 | $35.72 | $33.98 | 621,330 |
| 2019-11-26 | $36.67 | $36.81 | $35.77 | $35.83 | $34.08 | 643,556 |
| 2019-11-25 | $36.50 | $37.00 | $36.20 | $36.69 | $34.90 | 839,249 |
| 2019-11-22 | $36.80 | $37.10 | $36.50 | $36.51 | $34.73 | 693,924 |
| 2019-11-21 | $36.87 | $37.12 | $35.98 | $36.83 | $35.03 | 676,230 |
| 2019-11-20 | $36.70 | $36.97 | $36.34 | $36.65 | $34.86 | 643,834 |
| 2019-11-19 | $36.75 | $37.07 | $36.34 | $36.59 | $34.80 | 713,096 |
| 2019-11-18 | $36.68 | $36.88 | $36.16 | $36.44 | $34.66 | 756,301 |
| 2019-11-15 | $36.19 | $36.78 | $36.19 | $36.66 | $34.87 | 761,504 |
| 2019-11-14 | $36.54 | $36.76 | $36.07 | $36.16 | $34.39 | 602,261 |
| 2019-11-13 | $36.37 | $36.79 | $36.12 | $36.38 | $34.60 | 834,533 |
| 2019-11-12 | $36.92 | $36.93 | $35.88 | $36.36 | $34.59 | 1,013,383 |
| 2019-11-11 | $36.83 | $37.40 | $36.65 | $36.89 | $35.09 | 465,387 |
| 2019-11-08 | $37.35 | $37.82 | $37.08 | $37.32 | $35.50 | 760,370 |
| 2019-11-07 | $37.29 | $38.08 | $36.69 | $37.35 | $35.53 | 1,072,149 |
| 2019-11-06 | $36.70 | $37.79 | $36.15 | $37.29 | $35.47 | 1,160,895 |
| 2019-11-05 | $35.00 | $36.85 | $33.50 | $36.59 | $34.80 | 1,522,438 |
| 2019-11-04 | $33.51 | $33.95 | $33.29 | $33.42 | $31.79 | 1,088,310 |
| 2019-11-01 | $32.69 | $33.66 | $32.69 | $33.19 | $31.57 | 1,088,098 |
| 2019-10-31 | $33.30 | $33.91 | $32.25 | $32.58 | $30.99 | 836,147 |
| 2019-10-30 | $34.62 | $34.63 | $34.18 | $34.40 | $32.72 | 715,493 |
| 2019-10-29 | $34.38 | $35.04 | $33.89 | $34.79 | $33.09 | 845,410 |
| 2019-10-28 | $33.93 | $34.52 | $33.93 | $34.14 | $32.47 | 554,025 |
| 2019-10-25 | $33.44 | $34.17 | $33.41 | $33.93 | $32.27 | 461,613 |
| 2019-10-24 | $33.31 | $33.59 | $33.20 | $33.43 | $31.80 | 568,798 |
| 2019-10-23 | $33.90 | $33.99 | $33.28 | $33.37 | $31.74 | 530,109 |
| 2019-10-22 | $33.39 | $34.18 | $33.19 | $33.86 | $32.21 | 586,988 |
| 2019-10-21 | $33.06 | $33.53 | $32.84 | $33.20 | $31.58 | 668,656 |
| 2019-10-18 | $32.27 | $33.18 | $32.21 | $33.03 | $31.42 | 956,040 |
| 2019-10-17 | $32.04 | $32.45 | $32.00 | $32.31 | $30.73 | 1,162,807 |
| 2019-10-16 | $31.31 | $32.14 | $31.20 | $31.97 | $30.40 | 1,228,839 |
| 2019-10-15 | $31.53 | $31.58 | $30.92 | $31.44 | $29.91 | 1,108,174 |
| 2019-10-14 | $30.17 | $30.65 | $29.81 | $30.42 | $28.94 | 638,545 |
| 2019-10-11 | $29.58 | $30.31 | $29.31 | $30.23 | $28.75 | 1,059,077 |
| 2019-10-10 | $29.46 | $29.67 | $29.18 | $29.27 | $27.84 | 904,248 |
| 2019-10-09 | $29.00 | $29.70 | $28.93 | $29.37 | $27.94 | 1,111,667 |
| 2019-10-08 | $28.79 | $29.25 | $28.69 | $28.92 | $27.51 | 761,738 |
| 2019-10-07 | $28.54 | $29.12 | $28.50 | $28.85 | $27.44 | 1,392,572 |
| 2019-10-04 | $27.84 | $28.59 | $27.84 | $28.54 | $27.14 | 1,086,062 |
| 2019-10-03 | $27.77 | $28.12 | $27.37 | $27.94 | $26.58 | 1,289,694 |
| 2019-10-02 | $28.14 | $28.47 | $27.76 | $27.94 | $26.58 | 1,149,750 |
| 2019-10-01 | $28.95 | $29.99 | $28.16 | $28.24 | $26.86 | 1,152,391 |
| 2019-09-30 | $29.10 | $29.23 | $28.21 | $28.92 | $27.51 | 1,838,250 |
| 2019-09-27 | $30.01 | $30.22 | $29.16 | $29.20 | $27.77 | 1,109,664 |
| 2019-09-26 | $31.26 | $31.63 | $29.88 | $30.02 | $28.55 | 1,435,016 |
| 2019-09-25 | $32.60 | $33.36 | $29.62 | $30.75 | $29.25 | 5,650,053 |
| 2019-09-24 | $34.58 | $34.85 | $33.79 | $33.94 | $32.28 | 1,218,579 |
| 2019-09-23 | $36.46 | $36.61 | $34.47 | $34.63 | $32.94 | 1,079,132 |
| 2019-09-20 | $36.64 | $37.03 | $36.03 | $36.35 | $34.58 | 1,328,429 |
| 2019-09-19 | $36.03 | $36.61 | $35.90 | $36.38 | $34.60 | 503,956 |
| 2019-09-18 | $35.99 | $36.22 | $35.86 | $36.09 | $34.33 | 552,325 |
| 2019-09-17 | $36.26 | $36.56 | $35.88 | $36.00 | $34.24 | 423,576 |
| 2019-09-16 | $34.95 | $36.42 | $34.79 | $36.30 | $34.53 | 1,199,478 |
| 2019-09-13 | $34.98 | $35.61 | $34.80 | $35.02 | $33.31 | 486,352 |
| 2019-09-12 | $35.47 | $35.83 | $34.80 | $34.97 | $33.26 | 504,276 |
| 2019-09-11 | $35.04 | $35.58 | $34.94 | $35.56 | $33.82 | 856,470 |
| 2019-09-10 | $34.38 | $35.09 | $34.05 | $34.92 | $33.22 | 718,524 |
| 2019-09-09 | $34.97 | $35.22 | $34.47 | $34.50 | $32.82 | 469,799 |
| 2019-09-06 | $35.19 | $35.93 | $34.86 | $34.96 | $33.25 | 620,278 |
| 2019-09-05 | $35.11 | $35.43 | $34.81 | $35.20 | $33.48 | 602,846 |
| 2019-09-04 | $35.05 | $35.71 | $35.00 | $35.03 | $33.32 | 582,092 |
| 2019-09-03 | $34.97 | $35.65 | $34.97 | $35.42 | $33.69 | 498,630 |
| 2019-08-30 | $35.13 | $35.44 | $34.76 | $35.26 | $33.54 | 523,812 |
| 2019-08-29 | $35.19 | $35.71 | $35.03 | $35.11 | $33.40 | 382,642 |
| 2019-08-28 | $34.53 | $35.41 | $34.35 | $35.10 | $33.39 | 571,295 |
| 2019-08-27 | $36.87 | $37.00 | $33.52 | $34.46 | $32.78 | 1,642,606 |
| 2019-08-26 | $37.06 | $37.15 | $36.33 | $36.61 | $34.82 | 439,456 |
| 2019-08-23 | $37.69 | $38.59 | $36.77 | $36.92 | $35.12 | 394,507 |
| 2019-08-22 | $37.79 | $38.04 | $37.13 | $37.78 | $35.94 | 618,199 |
| 2019-08-21 | $38.17 | $39.21 | $37.74 | $37.82 | $35.97 | 484,243 |
| 2019-08-20 | $38.83 | $38.83 | $36.07 | $37.60 | $35.76 | 802,052 |
| 2019-08-19 | $39.10 | $39.29 | $38.43 | $38.47 | $36.59 | 575,663 |
| 2019-08-16 | $38.54 | $39.09 | $38.54 | $38.73 | $36.84 | 464,769 |
| 2019-08-15 | $38.54 | $39.09 | $38.23 | $38.50 | $36.62 | 288,277 |
| 2019-08-14 | $39.12 | $39.40 | $38.26 | $38.41 | $36.54 | 512,373 |
| 2019-08-13 | $38.47 | $39.86 | $38.47 | $39.46 | $37.53 | 342,489 |
| 2019-08-12 | $39.47 | $39.57 | $38.72 | $39.51 | $37.58 | 378,039 |
| 2019-08-09 | $39.71 | $39.86 | $39.50 | $39.50 | $37.57 | 130,649 |
| 2019-08-08 | $39.58 | $40.01 | $39.36 | $39.75 | $37.81 | 315,701 |
| 2019-08-07 | $38.57 | $39.46 | $38.37 | $39.40 | $37.48 | 394,787 |
| 2019-08-06 | $39.03 | $39.39 | $38.15 | $38.84 | $36.94 | 287,347 |
| 2019-08-05 | $39.25 | $39.38 | $37.38 | $38.94 | $37.04 | 265,852 |
| 2019-08-02 | $38.95 | $39.61 | $38.66 | $39.47 | $37.54 | 483,746 |
| 2019-08-01 | $38.96 | $39.83 | $38.87 | $38.87 | $36.97 | 434,722 |
| 2019-07-31 | $39.80 | $39.94 | $38.22 | $38.75 | $36.86 | 821,676 |
| 2019-07-30 | $39.71 | $40.14 | $39.40 | $39.88 | $37.93 | 534,663 |
| 2019-07-29 | $39.89 | $40.01 | $39.59 | $39.75 | $37.81 | 262,554 |
| 2019-07-26 | $39.81 | $40.05 | $39.52 | $39.86 | $37.91 | 220,350 |
| 2019-07-25 | $39.07 | $39.69 | $38.95 | $39.60 | $37.67 | 221,484 |
| 2019-07-24 | $39.27 | $39.32 | $38.58 | $39.26 | $37.34 | 332,622 |
| 2019-07-23 | $39.25 | $39.33 | $38.51 | $39.18 | $37.27 | 264,799 |
| 2019-07-22 | $39.37 | $39.37 | $38.99 | $39.01 | $37.11 | 194,416 |
| 2019-07-19 | $39.66 | $39.75 | $39.14 | $39.18 | $37.27 | 286,543 |
| 2019-07-18 | $39.31 | $39.76 | $38.87 | $39.71 | $37.77 | 301,253 |
| 2019-07-17 | $39.55 | $39.86 | $39.20 | $39.33 | $37.41 | 308,840 |
| 2019-07-16 | $39.07 | $39.68 | $38.82 | $39.48 | $37.55 | 470,943 |
| 2019-07-15 | $39.05 | $39.29 | $38.50 | $39.27 | $37.35 | 398,194 |
| 2019-07-12 | $39.39 | $39.39 | $38.89 | $38.93 | $37.03 | 182,056 |
| 2019-07-11 | $39.50 | $39.93 | $39.20 | $39.38 | $37.46 | 285,284 |
| 2019-07-10 | $39.25 | $39.58 | $39.03 | $39.40 | $37.48 | 505,564 |
| 2019-07-09 | $38.97 | $39.35 | $38.67 | $39.16 | $37.25 | 322,377 |
| 2019-07-08 | $39.17 | $39.28 | $38.74 | $39.12 | $37.21 | 282,837 |
| 2019-07-05 | $39.02 | $39.31 | $38.84 | $39.20 | $37.29 | 300,912 |
| 2019-07-03 | $39.14 | $39.33 | $38.63 | $39.23 | $37.32 | 600,844 |
| 2019-07-02 | $39.49 | $39.57 | $38.76 | $38.91 | $37.01 | 360,098 |
| 2019-07-01 | $39.52 | $39.77 | $38.91 | $39.53 | $37.60 | 423,529 |
| 2019-06-28 | $39.20 | $39.89 | $38.95 | $39.11 | $37.20 | 865,873 |
| 2019-06-27 | $38.80 | $39.29 | $38.71 | $39.18 | $37.27 | 182,000 |
| 2019-06-26 | $39.44 | $39.53 | $37.78 | $38.63 | $36.74 | 598,913 |
| 2019-06-25 | $39.44 | $39.91 | $39.29 | $39.44 | $37.51 | 523,645 |
| 2019-06-24 | $39.07 | $39.57 | $38.86 | $39.48 | $37.55 | 453,308 |
| 2019-06-21 | $38.28 | $39.32 | $38.10 | $38.99 | $37.09 | 747,393 |
| 2019-06-20 | $38.64 | $38.99 | $37.91 | $38.26 | $36.39 | 576,205 |
| 2019-06-19 | $37.08 | $38.71 | $36.86 | $38.45 | $36.57 | 574,414 |
| 2019-06-18 | $36.80 | $37.30 | $36.46 | $37.03 | $35.22 | 250,536 |
| 2019-06-17 | $37.22 | $37.50 | $36.74 | $37.24 | $35.42 | 284,999 |
| 2019-06-14 | $37.61 | $37.61 | $36.88 | $37.02 | $35.21 | 408,136 |
| 2019-06-13 | $37.81 | $37.95 | $37.49 | $37.67 | $35.83 | 328,871 |
| 2019-06-12 | $37.50 | $37.82 | $37.01 | $37.71 | $35.87 | 269,472 |
| 2019-06-11 | $38.06 | $38.08 | $37.34 | $37.51 | $35.68 | 238,443 |
| 2019-06-10 | $37.79 | $38.02 | $37.58 | $37.89 | $36.04 | 370,864 |
| 2019-06-07 | $37.27 | $37.90 | $37.26 | $37.68 | $35.84 | 282,055 |
| 2019-06-06 | $37.59 | $37.79 | $37.29 | $37.37 | $35.55 | 257,796 |
| 2019-06-05 | $38.17 | $38.28 | $37.46 | $37.67 | $35.83 | 436,498 |
| 2019-06-04 | $37.66 | $38.18 | $37.66 | $37.96 | $36.11 | 445,192 |
| 2019-06-03 | $36.77 | $37.44 | $36.77 | $37.34 | $35.52 | 425,371 |
| 2019-05-31 | $36.11 | $37.20 | $35.98 | $36.75 | $34.96 | 640,583 |
| 2019-05-30 | $37.05 | $37.45 | $36.88 | $37.03 | $35.22 | 535,742 |
| 2019-05-29 | $36.86 | $37.03 | $36.27 | $37.00 | $35.19 | 539,462 |
| 2019-05-28 | $37.01 | $37.19 | $36.63 | $37.00 | $35.19 | 720,321 |
| 2019-05-24 | $36.47 | $36.97 | $36.33 | $36.93 | $35.13 | 335,466 |
| 2019-05-23 | $37.39 | $37.53 | $36.35 | $36.41 | $34.63 | 415,953 |
| 2019-05-22 | $37.76 | $37.87 | $37.30 | $37.49 | $35.66 | 314,386 |
| 2019-05-21 | $37.90 | $37.98 | $37.56 | $37.77 | $35.93 | 432,489 |
| 2019-05-20 | $37.71 | $38.03 | $37.41 | $37.71 | $35.87 | 397,361 |
| 2019-05-17 | $37.95 | $38.65 | $37.76 | $37.90 | $36.05 | 267,922 |
| 2019-05-16 | $37.98 | $38.66 | $37.88 | $38.20 | $36.34 | 266,926 |
| 2019-05-15 | $37.44 | $37.98 | $37.12 | $37.93 | $36.08 | 405,716 |
| 2019-05-14 | $37.35 | $37.97 | $37.08 | $37.41 | $35.58 | 478,974 |
| 2019-05-13 | $37.45 | $37.82 | $36.16 | $37.26 | $35.44 | 452,867 |
| 2019-05-10 | $37.77 | $38.32 | $37.13 | $37.86 | $36.01 | 637,321 |
| 2019-05-09 | $37.43 | $38.09 | $37.25 | $38.00 | $36.15 | 454,455 |
| 2019-05-08 | $36.97 | $37.84 | $36.55 | $37.67 | $35.83 | 701,373 |
| 2019-05-07 | $33.91 | $37.05 | $33.91 | $36.83 | $35.03 | 1,459,113 |
| 2019-05-06 | $33.96 | $35.04 | $33.33 | $34.76 | $33.06 | 1,005,673 |
| 2019-05-03 | $33.76 | $34.40 | $33.22 | $34.31 | $32.64 | 614,562 |
| 2019-05-02 | $33.96 | $33.98 | $33.33 | $33.60 | $31.96 | 785,814 |
| 2019-05-01 | $33.40 | $33.72 | $33.18 | $33.22 | $31.60 | 434,235 |
| 2019-04-30 | $33.60 | $34.03 | $32.93 | $33.23 | $31.61 | 732,421 |
| 2019-04-29 | $33.56 | $33.90 | $33.31 | $33.57 | $31.93 | 439,521 |
| 2019-04-26 | $33.08 | $33.66 | $32.87 | $33.59 | $31.95 | 375,041 |
| 2019-04-25 | $33.48 | $33.69 | $33.05 | $33.05 | $31.44 | 459,473 |
| 2019-04-24 | $32.84 | $33.47 | $32.47 | $33.44 | $31.81 | 788,519 |
| 2019-04-23 | $32.27 | $33.35 | $32.27 | $32.77 | $31.17 | 1,087,475 |
| 2019-04-22 | $32.02 | $32.55 | $32.02 | $32.23 | $30.66 | 1,035,170 |
| 2019-04-18 | $31.71 | $32.43 | $31.31 | $31.97 | $30.41 | 1,366,014 |
| 2019-04-17 | $33.05 | $33.09 | $31.61 | $31.66 | $30.11 | 1,366,096 |
| 2019-04-16 | $33.72 | $33.95 | $32.99 | $33.02 | $31.41 | 1,217,892 |
| 2019-04-15 | $33.69 | $34.01 | $33.53 | $33.56 | $31.92 | 745,268 |
| 2019-04-12 | $33.72 | $34.06 | $33.40 | $33.51 | $31.87 | 1,113,482 |
| 2019-04-11 | $33.61 | $33.88 | $33.50 | $33.59 | $31.95 | 1,248,606 |
| 2019-04-10 | $34.24 | $34.52 | $32.98 | $33.57 | $31.93 | 1,322,904 |
| 2019-04-09 | $34.64 | $34.88 | $34.29 | $34.75 | $33.05 | 723,939 |
| 2019-04-08 | $34.92 | $35.16 | $34.48 | $34.64 | $32.95 | 487,447 |
| 2019-04-05 | $34.44 | $35.00 | $34.44 | $34.88 | $33.18 | 849,320 |
| 2019-04-04 | $34.23 | $34.47 | $33.97 | $34.44 | $32.76 | 621,268 |
| 2019-04-03 | $34.20 | $34.64 | $33.88 | $34.24 | $32.57 | 1,957,899 |
| 2019-04-02 | $34.38 | $34.38 | $33.85 | $34.12 | $32.45 | 880,119 |
| 2019-04-01 | $34.76 | $35.04 | $34.24 | $34.42 | $32.74 | 459,005 |
| 2019-03-29 | $34.15 | $34.53 | $33.92 | $34.49 | $32.81 | 1,060,094 |
| 2019-03-28 | $34.48 | $34.75 | $33.92 | $34.08 | $32.42 | 907,170 |
| 2019-03-27 | $34.41 | $34.66 | $33.83 | $34.40 | $32.72 | 898,811 |
| 2019-03-26 | $34.79 | $34.98 | $34.34 | $34.57 | $32.88 | 537,126 |
| 2019-03-25 | $34.52 | $35.23 | $34.49 | $34.68 | $32.99 | 894,544 |
| 2019-03-22 | $34.72 | $34.97 | $34.20 | $34.46 | $32.78 | 1,138,438 |
| 2019-03-21 | $33.87 | $34.90 | $33.65 | $34.75 | $33.05 | 574,604 |
| 2019-03-20 | $34.50 | $35.39 | $33.59 | $33.89 | $32.24 | 573,730 |
| 2019-03-19 | $34.72 | $35.25 | $34.62 | $34.77 | $33.07 | 490,161 |
| 2019-03-18 | $34.52 | $34.80 | $34.30 | $34.57 | $32.88 | 426,303 |
| 2019-03-15 | $34.22 | $34.74 | $34.11 | $34.52 | $32.83 | 772,679 |
| 2019-03-14 | $34.44 | $34.61 | $33.87 | $34.22 | $32.55 | 588,349 |
| 2019-03-13 | $34.30 | $34.91 | $34.21 | $34.30 | $32.63 | 727,362 |
| 2019-03-12 | $33.79 | $34.28 | $33.74 | $34.10 | $32.44 | 547,675 |
| 2019-03-11 | $33.45 | $33.90 | $33.29 | $33.88 | $32.23 | 589,569 |
| 2019-03-08 | $33.48 | $33.53 | $32.84 | $33.23 | $31.61 | 630,936 |
| 2019-03-07 | $33.85 | $35.00 | $33.38 | $33.60 | $31.96 | 665,621 |
| 2019-03-06 | $34.36 | $34.49 | $33.67 | $33.73 | $32.08 | 1,101,867 |
| 2019-03-05 | $35.49 | $35.62 | $34.34 | $34.38 | $32.70 | 752,128 |
| 2019-03-04 | $36.26 | $36.45 | $35.38 | $35.48 | $33.75 | 856,500 |
| 2019-03-01 | $36.66 | $37.17 | $36.31 | $36.68 | $34.89 | 886,783 |
| 2019-02-28 | $36.20 | $36.91 | $36.20 | $36.58 | $34.79 | 987,385 |
| 2019-02-27 | $35.77 | $36.36 | $35.12 | $36.25 | $34.48 | 811,024 |
| 2019-02-26 | $36.74 | $37.09 | $35.88 | $35.96 | $34.20 | 1,010,919 |
| 2019-02-25 | $36.88 | $37.33 | $36.69 | $36.71 | $34.92 | 623,521 |
| 2019-02-22 | $37.16 | $37.25 | $36.60 | $36.78 | $34.98 | 587,747 |
| 2019-02-21 | $38.04 | $38.49 | $37.02 | $37.14 | $35.33 | 609,659 |
| 2019-02-20 | $37.87 | $38.68 | $36.93 | $38.07 | $36.21 | 934,258 |
| 2019-02-19 | $37.59 | $38.30 | $37.57 | $38.09 | $36.23 | 1,219,811 |
| 2019-02-15 | $37.40 | $38.22 | $36.50 | $37.65 | $35.81 | 982,563 |
| 2019-02-14 | $36.93 | $37.67 | $36.75 | $37.22 | $35.40 | 677,946 |
| 2019-02-13 | $37.22 | $37.66 | $36.92 | $37.02 | $35.21 | 515,689 |
| 2019-02-12 | $36.70 | $37.80 | $36.66 | $37.09 | $35.28 | 796,428 |
| 2019-02-11 | $36.96 | $37.26 | $36.07 | $36.57 | $34.78 | 752,428 |
| 2019-02-08 | $37.37 | $37.57 | $36.71 | $36.95 | $35.15 | 538,991 |
| 2019-02-07 | $36.88 | $37.95 | $36.53 | $37.40 | $35.57 | 890,678 |
| 2019-02-06 | $39.07 | $39.96 | $36.59 | $37.00 | $35.19 | 1,880,877 |
| 2019-02-05 | $40.99 | $42.00 | $39.38 | $39.49 | $37.56 | 1,485,269 |
| 2019-02-04 | $40.15 | $40.86 | $39.99 | $40.82 | $38.83 | 574,579 |
| 2019-02-01 | $39.78 | $40.21 | $39.54 | $40.16 | $38.20 | 581,188 |
| 2019-01-31 | $39.53 | $40.06 | $39.53 | $39.79 | $37.85 | 675,883 |
| 2019-01-30 | $39.63 | $39.84 | $39.37 | $39.51 | $37.58 | 457,537 |
| 2019-01-29 | $39.84 | $39.92 | $39.42 | $39.53 | $37.60 | 390,068 |
| 2019-01-28 | $39.91 | $40.25 | $39.76 | $39.82 | $37.88 | 410,457 |
| 2019-01-25 | $39.36 | $40.16 | $39.30 | $40.07 | $38.11 | 418,084 |
| 2019-01-24 | $39.71 | $40.04 | $39.34 | $39.36 | $37.44 | 407,966 |
| 2019-01-23 | $39.83 | $40.11 | $39.46 | $39.75 | $37.81 | 785,375 |
| 2019-01-22 | $39.29 | $39.68 | $38.76 | $39.68 | $37.74 | 758,003 |
| 2019-01-18 | $39.93 | $40.47 | $39.48 | $39.55 | $37.62 | 634,228 |
| 2019-01-17 | $40.26 | $40.38 | $39.94 | $39.97 | $38.02 | 422,071 |
| 2019-01-16 | $39.63 | $40.11 | $39.53 | $40.05 | $38.09 | 661,338 |
| 2019-01-15 | $39.13 | $39.92 | $38.89 | $39.80 | $37.86 | 593,833 |
| 2019-01-14 | $38.83 | $39.35 | $38.28 | $39.12 | $37.21 | 664,691 |
| 2019-01-11 | $38.30 | $39.30 | $38.15 | $39.18 | $37.27 | 920,877 |
| 2019-01-10 | $38.56 | $38.56 | $38.01 | $38.33 | $36.46 | 779,593 |
| 2019-01-09 | $37.59 | $38.92 | $37.58 | $38.81 | $36.92 | 692,357 |
| 2019-01-08 | $37.69 | $37.88 | $37.12 | $37.28 | $35.46 | 854,235 |
| 2019-01-07 | $37.55 | $38.11 | $36.84 | $37.36 | $35.54 | 759,184 |
| 2019-01-04 | $37.01 | $37.76 | $36.94 | $37.64 | $35.80 | 1,277,808 |
| 2019-01-03 | $37.03 | $37.48 | $36.56 | $36.65 | $34.86 | 906,210 |
| 2019-01-02 | $36.85 | $37.39 | $36.33 | $37.20 | $35.38 | 1,071,543 |
| 2018-12-31 | $37.03 | $37.46 | $36.19 | $37.35 | $35.53 | 449,164 |
| 2018-12-28 | $36.59 | $37.29 | $36.35 | $36.93 | $35.13 | 375,953 |
| 2018-12-27 | $36.06 | $37.05 | $35.24 | $36.50 | $34.72 | 584,389 |
| 2018-12-26 | $35.27 | $36.60 | $34.64 | $36.56 | $34.78 | 643,793 |
| 2018-12-24 | $35.02 | $35.75 | $34.88 | $35.15 | $33.43 | 300,239 |
| 2018-12-21 | $36.15 | $36.48 | $35.03 | $35.15 | $33.43 | 1,047,837 |
| 2018-12-20 | $36.46 | $37.33 | $35.50 | $36.01 | $34.25 | 769,937 |
| 2018-12-19 | $36.94 | $37.36 | $36.17 | $36.42 | $34.64 | 749,528 |
| 2018-12-18 | $37.39 | $37.81 | $36.59 | $36.87 | $35.07 | 851,027 |
| 2018-12-17 | $37.60 | $37.97 | $36.85 | $37.11 | $35.30 | 725,795 |
| 2018-12-14 | $39.20 | $39.24 | $37.85 | $37.92 | $36.07 | 761,638 |
| 2018-12-13 | $39.82 | $40.17 | $39.17 | $39.47 | $37.54 | 552,537 |
| 2018-12-12 | $39.30 | $39.97 | $38.83 | $39.76 | $37.82 | 595,315 |
| 2018-12-11 | $38.99 | $39.63 | $38.74 | $38.97 | $37.07 | 885,405 |
| 2018-12-10 | $38.21 | $38.68 | $37.55 | $38.59 | $36.71 | 802,124 |
| 2018-12-07 | $38.68 | $39.46 | $37.95 | $38.32 | $36.45 | 616,115 |
| 2018-12-06 | $38.65 | $39.14 | $37.68 | $38.67 | $36.78 | 1,161,554 |
| 2018-12-04 | $40.17 | $40.45 | $38.96 | $39.04 | $37.13 | 1,098,017 |
| 2018-12-03 | $39.75 | $40.28 | $39.74 | $40.16 | $38.20 | 725,327 |
| 2018-11-30 | $39.31 | $39.81 | $39.18 | $39.66 | $37.72 | 914,727 |
| 2018-11-29 | $39.07 | $39.54 | $39.07 | $39.39 | $37.47 | 808,423 |
| 2018-11-28 | $39.01 | $39.44 | $38.84 | $39.29 | $37.37 | 873,680 |
| 2018-11-27 | $38.80 | $39.25 | $38.49 | $39.00 | $37.10 | 947,211 |
| 2018-11-26 | $39.28 | $39.38 | $38.50 | $38.99 | $37.09 | 931,802 |
| 2018-11-23 | $38.39 | $39.30 | $38.39 | $38.85 | $36.95 | 390,431 |
| 2018-11-21 | $38.89 | $39.12 | $38.00 | $38.38 | $36.51 | 2,415,641 |
| 2018-11-20 | $39.42 | $39.81 | $38.77 | $38.86 | $36.96 | 1,096,745 |
| 2018-11-19 | $39.66 | $39.95 | $39.41 | $39.56 | $37.63 | 1,097,165 |
| 2018-11-16 | $39.86 | $40.43 | $39.49 | $39.57 | $37.64 | 1,117,701 |
| 2018-11-15 | $39.44 | $40.07 | $39.15 | $39.86 | $37.91 | 1,082,739 |
| 2018-11-14 | $40.85 | $41.16 | $39.70 | $39.87 | $37.92 | 1,106,632 |
| 2018-11-13 | $40.56 | $41.58 | $40.37 | $40.50 | $38.52 | 1,127,322 |
| 2018-11-12 | $41.32 | $41.86 | $40.43 | $40.50 | $38.52 | 939,779 |
| 2018-11-09 | $41.10 | $41.78 | $41.02 | $41.37 | $39.35 | 1,135,246 |
| 2018-11-08 | $41.72 | $41.93 | $41.15 | $41.50 | $39.47 | 791,846 |
| 2018-11-07 | $41.22 | $42.46 | $41.22 | $41.93 | $39.88 | 1,220,200 |
| 2018-11-06 | $43.30 | $43.30 | $39.47 | $41.50 | $39.47 | 2,103,000 |
| 2018-11-05 | $45.09 | $45.35 | $44.42 | $44.99 | $42.79 | 740,463 |
| 2018-11-02 | $44.80 | $45.50 | $44.35 | $44.86 | $42.67 | 651,277 |
| 2018-11-01 | $44.97 | $45.21 | $44.49 | $44.66 | $42.48 | 1,106,312 |
| 2018-10-31 | $44.64 | $45.30 | $44.38 | $45.00 | $42.80 | 701,676 |
| 2018-10-30 | $42.96 | $44.29 | $42.86 | $44.23 | $42.07 | 390,822 |
| 2018-10-29 | $43.10 | $43.68 | $42.14 | $43.00 | $40.90 | 537,370 |
| 2018-10-26 | $43.49 | $43.49 | $41.69 | $42.64 | $40.56 | 443,712 |
| 2018-10-25 | $43.75 | $44.28 | $43.41 | $43.85 | $41.71 | 757,905 |
| 2018-10-24 | $44.85 | $45.45 | $43.38 | $43.45 | $41.33 | 443,842 |
| 2018-10-23 | $44.66 | $45.17 | $44.15 | $44.94 | $42.75 | 432,899 |
| 2018-10-22 | $44.81 | $45.50 | $44.75 | $45.10 | $42.90 | 317,562 |
| 2018-10-19 | $45.97 | $46.29 | $44.66 | $44.80 | $42.61 | 332,942 |
| 2018-10-18 | $46.55 | $46.55 | $45.60 | $45.70 | $43.47 | 508,087 |
| 2018-10-17 | $46.14 | $47.22 | $45.90 | $46.37 | $44.11 | 390,231 |
| 2018-10-16 | $44.63 | $46.22 | $44.60 | $46.15 | $43.90 | 485,380 |
| 2018-10-15 | $44.40 | $45.11 | $44.26 | $44.60 | $42.42 | 421,739 |
| 2018-10-12 | $44.77 | $45.08 | $44.00 | $44.44 | $42.27 | 562,007 |
| 2018-10-11 | $45.38 | $45.92 | $44.23 | $44.39 | $42.22 | 624,883 |
| 2018-10-10 | $46.21 | $46.55 | $45.42 | $45.52 | $43.30 | 628,888 |
| 2018-10-09 | $46.58 | $47.22 | $46.06 | $46.10 | $43.85 | 700,620 |
| 2018-10-08 | $45.54 | $46.59 | $45.46 | $46.55 | $44.28 | 756,285 |
| 2018-10-05 | $45.91 | $46.58 | $45.23 | $45.45 | $43.23 | 733,336 |
| 2018-10-04 | $45.91 | $46.14 | $45.70 | $45.82 | $43.58 | 535,284 |
| 2018-10-03 | $45.56 | $46.16 | $45.50 | $46.03 | $43.78 | 744,764 |
| 2018-10-02 | $45.58 | $46.10 | $45.26 | $45.66 | $43.43 | 735,189 |
| 2018-10-01 | $46.04 | $46.26 | $45.64 | $45.90 | $43.66 | 1,265,650 |
| 2018-09-28 | $45.18 | $45.98 | $45.03 | $45.78 | $43.55 | 572,703 |
| 2018-09-27 | $44.75 | $45.54 | $44.75 | $45.27 | $43.06 | 1,017,910 |
| 2018-09-26 | $44.57 | $45.03 | $44.04 | $44.76 | $42.58 | 518,345 |
| 2018-09-25 | $43.93 | $44.75 | $43.93 | $44.70 | $42.52 | 793,420 |
| 2018-09-24 | $43.33 | $43.79 | $43.33 | $43.74 | $41.60 | 519,907 |
| 2018-09-21 | $43.30 | $43.79 | $43.30 | $43.49 | $41.37 | 641,212 |
| 2018-09-20 | $42.90 | $43.46 | $42.76 | $42.93 | $40.83 | 395,079 |
| 2018-09-19 | $43.08 | $43.20 | $42.70 | $42.85 | $40.76 | 343,165 |
| 2018-09-18 | $43.45 | $43.53 | $43.14 | $43.14 | $41.03 | 416,257 |
| 2018-09-17 | $43.26 | $43.56 | $43.04 | $43.38 | $41.26 | 448,789 |
| 2018-09-14 | $44.00 | $44.18 | $43.43 | $43.54 | $41.41 | 373,276 |
| 2018-09-13 | $43.74 | $44.28 | $43.74 | $43.85 | $41.71 | 391,581 |
| 2018-09-12 | $43.40 | $43.66 | $42.79 | $43.56 | $41.43 | 427,829 |
| 2018-09-11 | $43.31 | $43.69 | $43.09 | $43.30 | $41.19 | 590,148 |
| 2018-09-10 | $43.75 | $43.79 | $43.06 | $43.39 | $41.27 | 443,036 |
| 2018-09-07 | $43.72 | $44.13 | $43.51 | $43.75 | $41.61 | 427,835 |
| 2018-09-06 | $43.85 | $44.24 | $43.47 | $43.70 | $41.57 | 875,030 |
| 2018-09-05 | $43.96 | $44.08 | $43.54 | $43.92 | $41.78 | 665,265 |
| 2018-09-04 | $44.48 | $44.62 | $43.66 | $43.88 | $41.74 | 569,091 |
| 2018-08-31 | $43.94 | $44.30 | $43.61 | $44.23 | $42.07 | 580,018 |
| 2018-08-30 | $44.32 | $44.42 | $43.98 | $44.06 | $41.91 | 548,936 |
| 2018-08-29 | $44.58 | $44.80 | $44.37 | $44.55 | $42.38 | 524,054 |
| 2018-08-28 | $44.30 | $44.85 | $44.19 | $44.64 | $42.46 | 702,112 |
| 2018-08-27 | $44.20 | $44.51 | $43.89 | $44.32 | $42.16 | 759,232 |
| 2018-08-24 | $43.09 | $44.22 | $43.09 | $44.15 | $41.99 | 768,904 |
| 2018-08-23 | $42.89 | $43.54 | $42.66 | $43.32 | $41.21 | 961,914 |
| 2018-08-22 | $43.78 | $43.93 | $42.48 | $42.65 | $40.57 | 1,587,175 |
| 2018-08-21 | $40.20 | $45.31 | $40.02 | $43.95 | $41.80 | 2,818,643 |
| 2018-08-20 | $38.50 | $38.80 | $38.25 | $38.34 | $36.47 | 512,282 |
| 2018-08-17 | $38.12 | $38.53 | $38.10 | $38.37 | $36.50 | 347,210 |
| 2018-08-16 | $37.68 | $38.25 | $37.50 | $38.11 | $36.25 | 332,720 |
| 2018-08-15 | $37.35 | $37.82 | $37.28 | $37.64 | $35.80 | 323,792 |
| 2018-08-14 | $36.96 | $37.67 | $35.21 | $37.47 | $35.64 | 461,232 |
| 2018-08-13 | $38.29 | $38.70 | $38.20 | $38.44 | $36.56 | 278,245 |
| 2018-08-10 | $38.05 | $38.55 | $38.05 | $38.25 | $36.38 | 259,627 |
| 2018-08-09 | $37.88 | $38.46 | $37.88 | $38.19 | $36.33 | 484,786 |
| 2018-08-08 | $38.28 | $38.46 | $37.59 | $37.92 | $36.07 | 520,006 |
| 2018-08-07 | $37.99 | $38.18 | $37.68 | $38.15 | $36.29 | 290,666 |
| 2018-08-06 | $37.78 | $38.25 | $37.76 | $37.98 | $36.13 | 293,898 |
| 2018-08-03 | $37.67 | $37.98 | $37.67 | $37.86 | $36.01 | 303,330 |
| 2018-08-02 | $36.97 | $37.62 | $36.97 | $37.59 | $35.76 | 296,128 |
| 2018-08-01 | $37.70 | $37.73 | $36.96 | $36.99 | $35.18 | 568,021 |
| 2018-07-31 | $37.14 | $37.46 | $36.99 | $37.40 | $35.57 | 572,802 |
| 2018-07-30 | $37.11 | $37.42 | $36.93 | $37.04 | $35.23 | 342,614 |
| 2018-07-27 | $37.33 | $37.72 | $36.98 | $37.13 | $35.32 | 347,992 |
| 2018-07-26 | $37.21 | $37.64 | $37.16 | $37.48 | $35.65 | 219,752 |
| 2018-07-25 | $37.15 | $37.37 | $37.06 | $37.36 | $35.54 | 172,227 |
| 2018-07-24 | $37.30 | $37.93 | $36.99 | $37.02 | $35.21 | 352,297 |
| 2018-07-23 | $37.36 | $37.61 | $37.07 | $37.42 | $35.59 | 566,096 |
| 2018-07-20 | $37.35 | $37.48 | $37.14 | $37.18 | $35.37 | 374,630 |
| 2018-07-19 | $37.11 | $37.41 | $36.79 | $37.34 | $35.52 | 676,674 |
| 2018-07-18 | $37.38 | $37.38 | $36.99 | $37.16 | $35.35 | 454,563 |
| 2018-07-17 | $37.39 | $37.59 | $37.32 | $37.37 | $35.55 | 405,980 |
| 2018-07-16 | $37.70 | $37.71 | $37.42 | $37.45 | $35.62 | 497,895 |
| 2018-07-13 | $37.20 | $37.77 | $36.84 | $37.58 | $35.75 | 1,423,435 |
| 2018-07-12 | $36.96 | $37.40 | $36.93 | $37.17 | $35.36 | 1,051,004 |
| 2018-07-11 | $36.85 | $38.99 | $36.58 | $36.71 | $34.92 | 700,723 |
| 2018-07-10 | $37.75 | $37.92 | $36.99 | $37.10 | $35.29 | 577,893 |
| 2018-07-09 | $37.92 | $38.11 | $37.60 | $37.69 | $35.85 | 584,486 |
| 2018-07-06 | $37.38 | $37.80 | $37.12 | $37.72 | $35.88 | 1,046,843 |
| 2018-07-05 | $37.15 | $37.63 | $36.74 | $37.25 | $35.43 | 1,200,584 |
| 2018-07-03 | $36.87 | $37.39 | $36.75 | $37.05 | $35.24 | 543,378 |
| 2018-07-02 | $36.26 | $36.75 | $36.02 | $36.71 | $34.92 | 653,585 |
| 2018-06-29 | $36.36 | $37.02 | $36.30 | $36.38 | $34.60 | 807,538 |
| 2018-06-28 | $36.00 | $36.77 | $35.05 | $36.37 | $34.59 | 1,438,951 |
| 2018-06-27 | $36.53 | $37.25 | $36.38 | $36.40 | $34.62 | 1,368,713 |
| 2018-06-26 | $36.14 | $36.57 | $36.08 | $36.11 | $34.35 | 877,994 |
| 2018-06-25 | $36.01 | $36.65 | $35.93 | $36.14 | $34.38 | 826,805 |
| 2018-06-22 | $36.25 | $36.31 | $35.75 | $35.95 | $34.20 | 4,497,683 |
| 2018-06-21 | $36.58 | $36.84 | $35.83 | $36.04 | $34.28 | 1,174,202 |
| 2018-06-20 | $36.56 | $36.84 | $36.32 | $36.40 | $34.62 | 433,690 |
| 2018-06-19 | $35.72 | $36.65 | $35.34 | $36.61 | $34.82 | 497,583 |
| 2018-06-18 | $35.36 | $35.89 | $35.35 | $35.88 | $34.13 | 400,021 |
| 2018-06-15 | $35.29 | $35.86 | $35.29 | $35.65 | $33.91 | 416,377 |
| 2018-06-14 | $35.53 | $35.66 | $35.04 | $35.42 | $33.69 | 499,961 |
| 2018-06-13 | $35.28 | $35.68 | $35.28 | $35.50 | $33.77 | 482,535 |
| 2018-06-12 | $35.01 | $35.39 | $34.70 | $35.15 | $33.43 | 509,764 |
| 2018-06-11 | $34.41 | $35.11 | $34.30 | $35.06 | $33.35 | 514,821 |
| 2018-06-08 | $34.15 | $34.56 | $34.07 | $34.51 | $32.83 | 434,398 |
| 2018-06-07 | $33.87 | $34.21 | $33.75 | $34.17 | $32.50 | 482,780 |
| 2018-06-06 | $33.52 | $33.98 | $33.52 | $33.94 | $32.28 | 477,854 |
| 2018-06-05 | $33.16 | $33.58 | $33.03 | $33.51 | $31.87 | 547,831 |
| 2018-06-04 | $33.15 | $33.45 | $33.00 | $33.06 | $31.45 | 757,798 |
| 2018-06-01 | $32.69 | $33.19 | $32.64 | $33.17 | $31.55 | 664,051 |
| 2018-05-31 | $32.84 | $32.89 | $32.39 | $32.62 | $31.03 | 763,554 |
| 2018-05-30 | $32.40 | $32.84 | $32.12 | $32.72 | $31.12 | 625,151 |
| 2018-05-29 | $32.28 | $32.40 | $31.78 | $32.30 | $30.72 | 380,284 |
| 2018-05-25 | $32.38 | $32.89 | $32.30 | $32.42 | $30.84 | 384,762 |
| 2018-05-24 | $32.37 | $32.52 | $31.99 | $32.41 | $30.83 | 354,255 |
| 2018-05-23 | $32.27 | $32.54 | $32.16 | $32.41 | $30.83 | 289,910 |
| 2018-05-22 | $32.18 | $32.42 | $31.99 | $32.30 | $30.72 | 496,912 |
| 2018-05-21 | $32.36 | $32.46 | $31.96 | $32.17 | $30.60 | 354,053 |
| 2018-05-18 | $32.33 | $32.61 | $32.16 | $32.22 | $30.65 | 437,747 |
| 2018-05-17 | $31.89 | $32.30 | $31.84 | $32.24 | $30.67 | 442,017 |
| 2018-05-16 | $32.13 | $32.34 | $31.87 | $31.96 | $30.40 | 545,446 |
| 2018-05-15 | $31.87 | $32.07 | $31.69 | $32.06 | $30.50 | 814,088 |
| 2018-05-14 | $32.20 | $32.50 | $31.96 | $32.18 | $30.61 | 529,008 |
| 2018-05-11 | $31.95 | $32.40 | $31.12 | $32.20 | $30.63 | 587,199 |
| 2018-05-10 | $31.03 | $32.36 | $31.03 | $31.92 | $30.36 | 632,049 |
| 2018-05-09 | $30.89 | $31.55 | $30.71 | $31.07 | $29.55 | 1,442,260 |
| 2018-05-08 | $30.74 | $31.82 | $28.81 | $30.71 | $29.21 | 2,660,831 |
| 2018-05-07 | $32.49 | $32.90 | $31.51 | $31.57 | $30.03 | 1,226,472 |
| 2018-05-04 | $32.18 | $32.90 | $31.94 | $32.43 | $30.85 | 623,326 |
| 2018-05-03 | $32.68 | $33.52 | $31.95 | $32.22 | $30.65 | 650,590 |
| 2018-05-02 | $32.61 | $32.91 | $32.24 | $32.71 | $31.11 | 640,786 |
| 2018-05-01 | $32.99 | $32.99 | $32.28 | $32.65 | $31.06 | 556,042 |
| 2018-04-30 | $33.42 | $33.59 | $32.97 | $32.99 | $31.38 | 230,776 |
| 2018-04-27 | $32.90 | $33.50 | $32.83 | $33.45 | $31.82 | 428,234 |
| 2018-04-26 | $33.23 | $33.62 | $32.78 | $32.89 | $31.28 | 332,950 |
| 2018-04-25 | $32.63 | $33.21 | $32.35 | $33.16 | $31.54 | 321,675 |
| 2018-04-24 | $32.71 | $33.06 | $32.46 | $32.74 | $31.14 | 368,156 |
| 2018-04-23 | $32.69 | $33.00 | $32.49 | $32.64 | $31.05 | 911,565 |
| 2018-04-20 | $32.96 | $33.28 | $32.47 | $32.62 | $31.03 | 598,228 |
| 2018-04-19 | $32.99 | $33.39 | $32.72 | $32.83 | $31.23 | 791,769 |
| 2018-04-18 | $32.86 | $33.45 | $31.77 | $33.07 | $31.46 | 1,515,044 |
| 2018-04-17 | $31.70 | $33.16 | $31.51 | $32.79 | $31.19 | 1,355,459 |
| 2018-04-16 | $30.71 | $31.70 | $30.55 | $31.46 | $29.92 | 949,776 |
| 2018-04-13 | $31.04 | $31.23 | $30.57 | $30.60 | $29.11 | 397,659 |
| 2018-04-12 | $31.13 | $31.41 | $30.57 | $30.98 | $29.47 | 850,859 |
| 2018-04-11 | $31.01 | $31.13 | $30.59 | $30.90 | $29.39 | 1,303,799 |
| 2018-04-10 | $31.18 | $31.64 | $30.86 | $31.19 | $29.67 | 509,871 |
| 2018-04-09 | $31.44 | $31.47 | $30.85 | $30.90 | $29.39 | 567,926 |
| 2018-04-06 | $31.51 | $31.74 | $31.07 | $31.26 | $29.73 | 417,903 |
| 2018-04-05 | $31.38 | $31.95 | $31.05 | $31.79 | $30.24 | 457,684 |
| 2018-04-04 | $30.62 | $31.34 | $30.53 | $31.16 | $29.64 | 404,765 |
| 2018-04-03 | $30.84 | $31.05 | $30.60 | $30.92 | $29.41 | 507,192 |
| 2018-04-02 | $31.34 | $31.46 | $30.50 | $30.77 | $29.27 | 387,360 |
| 2018-03-29 | $31.44 | $31.62 | $31.25 | $31.31 | $29.78 | 216,602 |
| 2018-03-28 | $31.24 | $31.57 | $30.28 | $31.34 | $29.81 | 406,496 |
| 2018-03-27 | $31.62 | $32.97 | $30.68 | $31.25 | $29.72 | 394,426 |
| 2018-03-26 | $31.42 | $31.50 | $30.07 | $31.46 | $29.92 | 270,426 |
| 2018-03-23 | $31.85 | $31.87 | $31.14 | $31.22 | $29.70 | 310,844 |
| 2018-03-22 | $32.17 | $32.95 | $31.76 | $31.81 | $30.26 | 549,348 |
| 2018-03-21 | $32.48 | $33.15 | $31.59 | $32.55 | $30.96 | 702,688 |
| 2018-03-20 | $33.06 | $33.25 | $32.21 | $32.40 | $30.82 | 1,172,136 |
| 2018-03-19 | $33.41 | $33.41 | $32.80 | $33.05 | $31.44 | 326,716 |
| 2018-03-16 | $33.38 | $33.45 | $33.09 | $33.39 | $31.76 | 584,321 |
| 2018-03-15 | $34.13 | $34.13 | $33.44 | $33.45 | $31.82 | 576,521 |
| 2018-03-14 | $34.33 | $34.79 | $33.83 | $33.98 | $32.32 | 835,370 |
| 2018-03-13 | $35.03 | $35.10 | $34.32 | $34.40 | $32.72 | 402,576 |
| 2018-03-12 | $34.49 | $35.10 | $34.22 | $34.94 | $33.23 | 475,345 |
| 2018-03-09 | $34.13 | $34.74 | $33.63 | $34.59 | $32.90 | 336,605 |
| 2018-03-08 | $34.30 | $34.65 | $33.96 | $34.07 | $32.41 | 368,639 |
| 2018-03-07 | $34.14 | $34.41 | $34.01 | $34.15 | $32.48 | 542,253 |
| 2018-03-06 | $33.97 | $34.49 | $33.74 | $34.44 | $32.76 | 682,427 |
| 2018-03-05 | $33.14 | $33.88 | $32.84 | $33.80 | $32.15 | 727,066 |
| 2018-03-02 | $32.34 | $33.32 | $31.55 | $33.24 | $31.62 | 615,580 |
| 2018-03-01 | $33.19 | $33.24 | $32.22 | $32.43 | $30.85 | 561,311 |
| 2018-02-28 | $33.63 | $33.85 | $33.10 | $33.15 | $31.53 | 667,932 |
| 2018-02-27 | $32.90 | $33.66 | $32.70 | $33.62 | $31.98 | 1,080,181 |
| 2018-02-26 | $32.66 | $32.74 | $32.32 | $32.56 | $30.97 | 713,860 |
| 2018-02-23 | $32.26 | $32.59 | $31.67 | $32.46 | $30.88 | 455,800 |
| 2018-02-22 | $31.91 | $32.38 | $31.90 | $32.11 | $30.54 | 708,898 |
| 2018-02-21 | $31.51 | $32.27 | $31.48 | $31.73 | $30.18 | 521,926 |
| 2018-02-20 | $31.74 | $32.16 | $31.50 | $31.57 | $30.03 | 610,884 |
| 2018-02-16 | $31.76 | $32.43 | $31.71 | $31.82 | $30.27 | 548,175 |
| 2018-02-15 | $31.65 | $31.98 | $31.47 | $31.76 | $30.21 | 612,168 |
| 2018-02-14 | $31.01 | $31.47 | $30.50 | $31.44 | $29.91 | 702,264 |
| 2018-02-13 | $31.45 | $31.70 | $29.80 | $31.20 | $29.68 | 1,622,725 |
| 2018-02-12 | $31.56 | $32.01 | $31.06 | $31.75 | $30.20 | 844,096 |
| 2018-02-09 | $31.57 | $31.97 | $30.67 | $31.60 | $30.06 | 1,085,424 |
| 2018-02-08 | $31.96 | $32.53 | $30.03 | $31.28 | $29.75 | 1,460,777 |
| 2018-02-07 | $32.25 | $32.92 | $31.46 | $31.61 | $30.07 | 973,578 |
| 2018-02-06 | $32.90 | $32.90 | $31.17 | $32.52 | $30.93 | 1,279,296 |
| 2018-02-05 | $32.64 | $32.95 | $31.37 | $31.37 | $29.84 | 1,206,165 |
| 2018-02-02 | $32.25 | $33.13 | $32.24 | $32.91 | $31.30 | 909,841 |
| 2018-02-01 | $32.25 | $32.83 | $31.96 | $32.30 | $30.72 | 1,504,630 |
| 2018-01-31 | $33.51 | $33.78 | $32.23 | $32.45 | $30.87 | 833,127 |
| 2018-01-30 | $33.54 | $33.54 | $33.12 | $33.39 | $31.76 | 578,030 |
| 2018-01-29 | $33.51 | $33.90 | $33.51 | $33.79 | $32.14 | 402,010 |
| 2018-01-26 | $33.69 | $33.90 | $33.36 | $33.54 | $31.90 | 257,003 |
| 2018-01-25 | $33.21 | $33.52 | $33.17 | $33.49 | $31.86 | 388,585 |
| 2018-01-24 | $32.88 | $33.22 | $32.88 | $33.13 | $31.51 | 525,114 |
| 2018-01-23 | $32.51 | $33.07 | $32.28 | $32.95 | $31.34 | 464,541 |
| 2018-01-22 | $32.61 | $33.03 | $32.49 | $32.55 | $30.96 | 612,061 |
| 2018-01-19 | $32.23 | $32.72 | $31.96 | $32.62 | $31.03 | 432,747 |
| 2018-01-18 | $32.24 | $32.31 | $32.03 | $32.23 | $30.66 | 835,983 |
| 2018-01-17 | $32.45 | $32.45 | $32.03 | $32.25 | $30.68 | 891,279 |
| 2018-01-16 | $31.88 | $32.33 | $31.88 | $32.27 | $30.69 | 1,004,547 |
| 2018-01-12 | $31.23 | $31.88 | $31.23 | $31.82 | $30.27 | 711,480 |
| 2018-01-11 | $30.65 | $31.30 | $30.63 | $31.26 | $29.73 | 674,786 |
| 2018-01-10 | $30.19 | $30.61 | $29.69 | $30.60 | $29.11 | 740,627 |
| 2018-01-09 | $30.18 | $30.29 | $29.54 | $30.09 | $28.62 | 995,937 |
| 2018-01-08 | $29.90 | $30.04 | $29.36 | $29.86 | $28.40 | 490,465 |
| 2018-01-05 | $29.31 | $29.92 | $29.07 | $29.88 | $28.42 | 590,572 |
| 2018-01-04 | $30.23 | $30.23 | $29.10 | $29.18 | $27.76 | 907,968 |
| 2018-01-03 | $29.66 | $29.68 | $29.32 | $29.43 | $27.99 | 554,266 |
| 2018-01-02 | $29.23 | $29.80 | $29.23 | $29.69 | $28.24 | 445,509 |
| 2017-12-29 | $29.51 | $29.56 | $29.15 | $29.19 | $27.77 | 476,179 |
| 2017-12-28 | $29.52 | $29.60 | $29.32 | $29.43 | $27.99 | 590,838 |
| 2017-12-27 | $29.37 | $29.79 | $29.33 | $29.47 | $28.03 | 452,343 |
| 2017-12-26 | $29.26 | $29.51 | $29.01 | $29.42 | $27.98 | 311,374 |
| 2017-12-22 | $29.16 | $29.53 | $29.04 | $29.36 | $27.93 | 596,782 |
| 2017-12-21 | $29.34 | $29.44 | $28.87 | $29.30 | $27.87 | 761,322 |
| 2017-12-20 | $29.18 | $29.44 | $28.59 | $29.30 | $27.87 | 555,314 |
| 2017-12-19 | $29.00 | $29.75 | $29.00 | $29.20 | $27.77 | 1,046,390 |
| 2017-12-18 | $29.78 | $29.95 | $29.60 | $29.78 | $28.33 | 695,052 |
| 2017-12-15 | $29.21 | $29.81 | $28.99 | $29.61 | $28.16 | 1,157,402 |
| 2017-12-14 | $29.67 | $29.84 | $28.95 | $29.11 | $27.69 | 972,529 |
| 2017-12-13 | $29.41 | $29.64 | $29.16 | $29.55 | $28.11 | 533,121 |
| 2017-12-12 | $29.65 | $29.71 | $29.39 | $29.50 | $28.06 | 440,059 |
| 2017-12-11 | $29.73 | $29.93 | $29.34 | $29.55 | $28.11 | 911,205 |
| 2017-12-08 | $29.50 | $29.80 | $29.28 | $29.78 | $28.33 | 914,647 |
| 2017-12-07 | $29.26 | $29.76 | $29.09 | $29.46 | $28.02 | 964,491 |
| 2017-12-06 | $28.90 | $29.24 | $28.69 | $29.17 | $27.75 | 716,979 |
| 2017-12-05 | $29.28 | $29.67 | $28.88 | $28.91 | $27.50 | 470,124 |
| 2017-12-04 | $28.87 | $29.57 | $28.68 | $29.17 | $27.75 | 864,242 |
| 2017-12-01 | $28.94 | $29.00 | $28.26 | $28.63 | $27.23 | 764,087 |
| 2017-11-30 | $29.34 | $29.72 | $28.60 | $29.02 | $27.60 | 1,692,028 |
| 2017-11-29 | $28.78 | $29.51 | $28.78 | $29.21 | $27.78 | 692,942 |
| 2017-11-28 | $28.65 | $28.90 | $28.56 | $28.86 | $27.45 | 667,024 |
| 2017-11-27 | $28.43 | $28.93 | $28.20 | $28.61 | $27.21 | 740,841 |
| 2017-11-24 | $28.47 | $28.84 | $28.20 | $28.31 | $26.93 | 734,539 |
| 2017-11-22 | $28.35 | $29.06 | $28.05 | $28.50 | $27.11 | 1,115,141 |
| 2017-11-21 | $28.12 | $28.37 | $27.96 | $28.18 | $26.80 | 1,085,792 |
| 2017-11-20 | $27.86 | $28.62 | $27.81 | $28.11 | $26.74 | 978,375 |
| 2017-11-17 | $28.40 | $28.57 | $27.70 | $27.83 | $26.47 | 1,099,762 |
| 2017-11-16 | $28.20 | $28.75 | $28.07 | $28.38 | $26.99 | 996,723 |
| 2017-11-15 | $28.20 | $28.90 | $27.76 | $27.97 | $26.60 | 765,805 |
| 2017-11-14 | $27.76 | $28.55 | $27.54 | $28.19 | $26.81 | 689,853 |
| 2017-11-13 | $27.63 | $28.17 | $27.48 | $27.94 | $26.58 | 1,178,830 |
| 2017-11-10 | $29.90 | $30.15 | $27.16 | $27.79 | $26.43 | 3,210,575 |
| 2017-11-09 | $30.16 | $31.32 | $29.20 | $30.05 | $28.58 | 1,080,676 |
| 2017-11-08 | $30.31 | $30.74 | $30.00 | $30.38 | $28.90 | 622,115 |
| 2017-11-07 | $31.29 | $31.29 | $29.35 | $30.17 | $28.70 | 2,657,553 |
| 2017-11-06 | $31.47 | $32.09 | $31.00 | $31.28 | $29.75 | 902,374 |
| 2017-11-03 | $31.63 | $32.21 | $31.50 | $32.09 | $30.52 | 355,928 |
| 2017-11-02 | $31.52 | $31.90 | $31.45 | $31.53 | $29.99 | 317,413 |
| 2017-11-01 | $32.68 | $32.68 | $31.38 | $31.45 | $29.91 | 629,336 |
| 2017-10-31 | $32.77 | $33.42 | $32.63 | $32.67 | $31.08 | 321,248 |
| 2017-10-30 | $32.67 | $34.16 | $32.23 | $32.32 | $30.74 | 382,276 |
| 2017-10-27 | $32.62 | $32.62 | $32.26 | $32.53 | $30.94 | 320,577 |
| 2017-10-26 | $33.24 | $33.35 | $32.49 | $32.61 | $31.02 | 287,030 |
| 2017-10-25 | $33.57 | $33.63 | $32.78 | $33.20 | $31.58 | 358,847 |
| 2017-10-24 | $33.79 | $33.87 | $31.31 | $33.69 | $32.05 | 499,390 |
| 2017-10-23 | $34.19 | $34.31 | $34.00 | $34.21 | $32.54 | 260,802 |
| 2017-10-20 | $34.03 | $34.31 | $33.99 | $34.17 | $32.50 | 244,763 |
| 2017-10-19 | $33.63 | $33.98 | $33.43 | $33.96 | $32.30 | 224,661 |
| 2017-10-18 | $33.83 | $33.95 | $33.67 | $33.71 | $32.06 | 139,444 |
| 2017-10-17 | $33.59 | $33.88 | $33.42 | $33.68 | $32.04 | 310,903 |
| 2017-10-16 | $33.91 | $34.19 | $33.33 | $33.50 | $31.86 | 631,639 |
| 2017-10-13 | $34.21 | $34.33 | $33.68 | $33.98 | $32.32 | 509,470 |
| 2017-10-12 | $34.09 | $34.41 | $33.96 | $34.38 | $32.70 | 436,224 |
| 2017-10-11 | $33.94 | $34.22 | $33.64 | $34.08 | $32.42 | 430,599 |
| 2017-10-10 | $34.00 | $34.03 | $33.79 | $33.88 | $32.23 | 370,901 |
| 2017-10-09 | $34.38 | $34.41 | $33.80 | $33.86 | $32.21 | 480,828 |
| 2017-10-06 | $34.79 | $35.06 | $34.49 | $34.50 | $32.82 | 833,953 |
| 2017-10-05 | $34.21 | $34.94 | $33.98 | $34.81 | $33.11 | 696,279 |
| 2017-10-04 | $34.17 | $34.49 | $33.85 | $34.19 | $32.52 | 1,331,556 |
| 2017-10-03 | $33.00 | $34.54 | $32.96 | $34.21 | $32.54 | 1,088,604 |
| 2017-10-02 | $32.51 | $32.73 | $32.36 | $32.63 | $31.04 | 193,120 |
| 2017-09-29 | $32.67 | $32.76 | $32.48 | $32.57 | $30.98 | 307,464 |
| 2017-09-28 | $32.78 | $32.88 | $32.50 | $32.68 | $31.08 | 308,657 |
| 2017-09-27 | $32.60 | $32.91 | $32.38 | $32.85 | $31.25 | 357,562 |
| 2017-09-26 | $32.02 | $32.57 | $32.02 | $32.46 | $30.88 | 277,520 |
| 2017-09-25 | $31.89 | $32.14 | $31.84 | $32.05 | $30.49 | 305,198 |
| 2017-09-22 | $31.88 | $32.08 | $31.83 | $31.98 | $30.42 | 429,540 |
| 2017-09-21 | $32.11 | $32.41 | $31.89 | $31.93 | $30.37 | 426,143 |
| 2017-09-20 | $32.33 | $32.33 | $31.96 | $32.27 | $30.69 | 540,039 |
| 2017-09-19 | $32.40 | $32.73 | $32.09 | $32.32 | $30.74 | 618,326 |
| 2017-09-18 | $32.74 | $32.98 | $32.32 | $32.37 | $30.79 | 603,750 |
| 2017-09-15 | $32.91 | $32.92 | $32.41 | $32.59 | $31.00 | 509,991 |
| 2017-09-14 | $33.27 | $33.31 | $32.74 | $32.84 | $31.24 | 567,937 |
| 2017-09-13 | $33.65 | $33.76 | $33.21 | $33.43 | $31.80 | 279,795 |
| 2017-09-12 | $33.06 | $33.70 | $33.03 | $33.69 | $32.05 | 478,604 |
| 2017-09-11 | $33.27 | $33.55 | $32.96 | $33.07 | $31.46 | 563,562 |
| 2017-09-08 | $33.32 | $33.38 | $32.78 | $33.18 | $31.56 | 428,815 |
| 2017-09-07 | $33.50 | $33.77 | $33.30 | $33.37 | $31.74 | 299,844 |
| 2017-09-06 | $33.45 | $33.66 | $33.07 | $33.48 | $31.85 | 349,370 |
| 2017-09-05 | $32.86 | $33.44 | $32.66 | $33.35 | $31.72 | 431,247 |
| 2017-09-01 | $33.46 | $33.55 | $32.93 | $32.99 | $31.38 | 320,345 |
| 2017-08-31 | $32.94 | $33.56 | $32.81 | $33.50 | $31.86 | 391,525 |
| 2017-08-30 | $32.73 | $32.94 | $32.64 | $32.93 | $31.32 | 405,171 |
| 2017-08-29 | $32.77 | $32.93 | $32.57 | $32.74 | $31.14 | 286,250 |
| 2017-08-28 | $33.01 | $33.15 | $32.79 | $32.89 | $31.28 | 282,875 |
| 2017-08-25 | $33.14 | $33.34 | $32.60 | $32.90 | $31.29 | 559,745 |
| 2017-08-24 | $33.20 | $33.44 | $33.03 | $33.07 | $31.46 | 263,574 |
| 2017-08-23 | $33.05 | $33.36 | $32.80 | $33.06 | $31.45 | 370,231 |
| 2017-08-22 | $31.58 | $33.76 | $30.87 | $33.39 | $31.76 | 863,411 |
| 2017-08-21 | $33.06 | $33.06 | $32.72 | $32.78 | $31.18 | 532,431 |
| 2017-08-18 | $33.24 | $33.24 | $32.94 | $32.94 | $31.33 | 489,503 |
| 2017-08-17 | $33.44 | $33.56 | $32.99 | $33.09 | $31.47 | 395,609 |
| 2017-08-16 | $33.60 | $33.81 | $33.27 | $33.47 | $31.84 | 644,797 |
| 2017-08-15 | $33.71 | $33.77 | $33.44 | $33.65 | $32.01 | 630,515 |
| 2017-08-14 | $33.62 | $33.87 | $33.48 | $33.71 | $32.06 | 618,231 |
| 2017-08-11 | $33.15 | $33.63 | $32.99 | $33.35 | $31.72 | 623,601 |
| 2017-08-10 | $33.37 | $33.66 | $33.17 | $33.19 | $31.57 | 306,002 |
| 2017-08-09 | $33.67 | $33.78 | $33.20 | $33.52 | $31.88 | 459,000 |
| 2017-08-08 | $34.43 | $34.84 | $33.71 | $33.75 | $32.10 | 888,240 |
| 2017-08-07 | $34.46 | $35.27 | $34.27 | $34.53 | $32.84 | 251,284 |
| 2017-08-04 | $34.47 | $34.73 | $34.26 | $34.45 | $32.77 | 148,999 |
| 2017-08-03 | $34.43 | $34.54 | $34.20 | $34.41 | $32.73 | 239,766 |
| 2017-08-02 | $35.16 | $35.47 | $34.41 | $34.52 | $32.83 | 348,437 |
| 2017-08-01 | $35.07 | $35.26 | $34.71 | $35.19 | $33.47 | 262,561 |
| 2017-07-31 | $35.23 | $35.43 | $34.69 | $34.90 | $33.20 | 320,152 |
| 2017-07-28 | $35.04 | $35.30 | $34.93 | $35.20 | $33.48 | 168,765 |
| 2017-07-27 | $35.34 | $35.41 | $34.97 | $35.07 | $33.36 | 286,472 |
| 2017-07-26 | $35.27 | $35.42 | $35.00 | $35.32 | $33.60 | 229,499 |
| 2017-07-25 | $35.64 | $35.66 | $35.36 | $35.48 | $33.75 | 192,438 |
| 2017-07-24 | $35.45 | $35.66 | $35.38 | $35.63 | $33.89 | 326,895 |
| 2017-07-21 | $35.41 | $35.67 | $35.27 | $35.39 | $33.66 | 155,773 |
| 2017-07-20 | $35.39 | $35.65 | $35.35 | $35.54 | $33.81 | 146,629 |
| 2017-07-19 | $35.35 | $35.71 | $35.21 | $35.37 | $33.64 | 397,297 |
| 2017-07-18 | $35.53 | $35.73 | $35.24 | $35.37 | $33.64 | 299,463 |
| 2017-07-17 | $36.10 | $36.15 | $35.51 | $35.54 | $33.81 | 929,098 |
| 2017-07-14 | $35.86 | $36.29 | $35.82 | $36.15 | $34.39 | 259,169 |
| 2017-07-13 | $36.07 | $36.47 | $35.75 | $35.85 | $34.10 | 221,211 |
| 2017-07-12 | $36.09 | $36.16 | $35.80 | $36.08 | $34.32 | 334,934 |
| 2017-07-11 | $35.21 | $35.80 | $35.17 | $35.79 | $34.04 | 357,002 |
| 2017-07-10 | $35.45 | $35.66 | $35.08 | $35.22 | $33.50 | 532,419 |
| 2017-07-07 | $35.43 | $35.72 | $35.26 | $35.44 | $33.71 | 332,819 |
| 2017-07-06 | $36.33 | $36.33 | $35.35 | $35.44 | $33.71 | 1,162,383 |
| 2017-07-05 | $36.07 | $36.50 | $36.05 | $36.43 | $34.65 | 510,301 |
| 2017-07-03 | $36.03 | $36.23 | $35.86 | $36.07 | $34.31 | 143,195 |
| 2017-06-30 | $35.98 | $36.28 | $35.84 | $36.00 | $34.24 | 500,323 |
| 2017-06-29 | $35.43 | $36.00 | $35.23 | $35.95 | $34.20 | 369,959 |
| 2017-06-28 | $35.05 | $35.46 | $34.84 | $35.36 | $33.63 | 284,414 |
| 2017-06-27 | $34.83 | $35.72 | $34.83 | $34.98 | $33.27 | 213,855 |
| 2017-06-26 | $35.39 | $35.83 | $35.35 | $35.60 | $33.86 | 321,522 |
| 2017-06-23 | $35.17 | $35.35 | $34.92 | $35.35 | $33.62 | 602,982 |
| 2017-06-22 | $35.00 | $35.52 | $35.00 | $35.18 | $33.46 | 225,850 |
| 2017-06-21 | $34.94 | $35.43 | $34.82 | $35.00 | $33.29 | 338,435 |
| 2017-06-20 | $35.30 | $35.37 | $34.86 | $34.93 | $33.22 | 390,044 |
| 2017-06-19 | $35.29 | $35.57 | $35.23 | $35.35 | $33.62 | 441,260 |
| 2017-06-16 | $34.96 | $35.35 | $34.86 | $35.32 | $33.60 | 592,038 |
| 2017-06-15 | $35.10 | $35.18 | $34.56 | $34.99 | $33.28 | 241,105 |
| 2017-06-14 | $35.44 | $35.62 | $35.11 | $35.29 | $33.57 | 345,173 |
| 2017-06-13 | $35.19 | $35.50 | $34.88 | $35.33 | $33.61 | 504,510 |
| 2017-06-12 | $35.38 | $35.47 | $34.84 | $35.26 | $33.54 | 492,414 |
| 2017-06-09 | $35.63 | $35.84 | $35.54 | $35.62 | $33.88 | 380,842 |
| 2017-06-08 | $35.36 | $35.67 | $35.18 | $35.61 | $33.87 | 216,660 |
| 2017-06-07 | $35.31 | $35.43 | $35.13 | $35.32 | $33.60 | 268,681 |
| 2017-06-06 | $35.45 | $35.45 | $35.18 | $35.28 | $33.56 | 332,629 |
| 2017-06-05 | $35.43 | $35.54 | $35.04 | $35.37 | $33.64 | 664,250 |
| 2017-06-02 | $35.06 | $35.66 | $35.06 | $35.37 | $33.64 | 251,657 |
| 2017-06-01 | $34.65 | $35.12 | $34.62 | $35.09 | $33.38 | 454,092 |
| 2017-05-31 | $34.69 | $34.91 | $34.34 | $34.52 | $32.83 | 315,723 |
| 2017-05-30 | $34.90 | $34.98 | $34.62 | $34.69 | $33.00 | 231,382 |
| 2017-05-26 | $34.88 | $35.01 | $34.62 | $34.82 | $33.12 | 150,787 |
| 2017-05-25 | $34.42 | $34.99 | $34.35 | $34.92 | $33.22 | 588,306 |
| 2017-05-24 | $34.08 | $34.27 | $33.83 | $34.16 | $32.49 | 614,287 |
| 2017-05-23 | $34.70 | $34.70 | $33.91 | $33.98 | $32.32 | 416,030 |
| 2017-05-22 | $34.71 | $34.91 | $34.49 | $34.52 | $32.83 | 299,646 |
| 2017-05-19 | $34.40 | $34.78 | $34.35 | $34.60 | $32.91 | 310,568 |
| 2017-05-18 | $34.11 | $34.46 | $33.88 | $34.35 | $32.67 | 503,225 |
| 2017-05-17 | $33.92 | $34.32 | $33.62 | $34.22 | $32.55 | 503,191 |
| 2017-05-16 | $34.68 | $35.05 | $34.07 | $34.25 | $32.58 | 275,833 |
| 2017-05-15 | $34.97 | $35.06 | $34.58 | $34.73 | $33.03 | 584,508 |
| 2017-05-12 | $34.82 | $34.91 | $34.58 | $34.86 | $33.16 | 404,422 |
| 2017-05-11 | $33.95 | $34.96 | $33.91 | $34.92 | $33.22 | 526,511 |
| 2017-05-10 | $34.03 | $34.48 | $34.03 | $34.17 | $32.50 | 439,581 |
| 2017-05-09 | $33.00 | $34.35 | $32.48 | $33.99 | $32.33 | 1,236,587 |
| 2017-05-08 | $33.80 | $34.11 | $33.55 | $33.66 | $32.02 | 416,103 |
| 2017-05-05 | $34.00 | $34.17 | $33.65 | $33.85 | $32.20 | 490,667 |
| 2017-05-04 | $33.56 | $33.97 | $33.50 | $33.88 | $32.23 | 431,549 |
| 2017-05-03 | $33.88 | $33.88 | $33.38 | $33.59 | $31.95 | 503,893 |
| 2017-05-02 | $33.89 | $34.25 | $33.43 | $33.84 | $32.19 | 677,140 |
| 2017-05-01 | $33.85 | $33.97 | $33.64 | $33.82 | $32.17 | 405,993 |
| 2017-04-28 | $33.26 | $33.84 | $33.25 | $33.80 | $32.15 | 322,653 |
| 2017-04-27 | $33.49 | $33.49 | $33.13 | $33.37 | $31.74 | 195,066 |
| 2017-04-26 | $33.53 | $33.67 | $33.25 | $33.39 | $31.76 | 287,825 |
| 2017-04-25 | $33.47 | $33.56 | $33.11 | $33.45 | $31.82 | 392,399 |
| 2017-04-24 | $33.38 | $33.48 | $33.05 | $33.29 | $31.66 | 320,912 |
| 2017-04-21 | $33.12 | $33.18 | $32.90 | $33.01 | $31.40 | 231,436 |
| 2017-04-20 | $33.18 | $33.22 | $32.76 | $33.16 | $31.54 | 361,572 |
| 2017-04-19 | $32.66 | $33.00 | $32.52 | $32.99 | $31.38 | 298,639 |
| 2017-04-18 | $32.68 | $32.68 | $32.34 | $32.52 | $30.93 | 322,870 |
| 2017-04-17 | $32.47 | $32.90 | $32.47 | $32.71 | $31.11 | 331,205 |
| 2017-04-13 | $32.61 | $32.71 | $32.37 | $32.50 | $30.91 | 261,786 |
| 2017-04-12 | $33.05 | $33.05 | $32.49 | $32.61 | $31.02 | 362,420 |
| 2017-04-11 | $33.00 | $33.22 | $32.62 | $33.09 | $31.47 | 524,169 |
| 2017-04-10 | $32.25 | $32.91 | $31.96 | $32.85 | $31.25 | 757,045 |
| 2017-04-07 | $32.30 | $32.33 | $31.96 | $32.24 | $30.67 | 545,258 |
| 2017-04-06 | $31.69 | $32.26 | $31.42 | $32.26 | $30.69 | 475,219 |
| 2017-04-05 | $31.90 | $32.13 | $31.57 | $31.67 | $30.12 | 349,106 |
| 2017-04-04 | $32.10 | $32.10 | $31.67 | $31.79 | $30.24 | 466,642 |
| 2017-04-03 | $31.84 | $32.20 | $31.82 | $32.10 | $30.53 | 472,266 |
| 2017-03-31 | $31.85 | $32.09 | $31.76 | $31.83 | $30.28 | 318,722 |
| 2017-03-30 | $31.52 | $31.92 | $31.46 | $31.88 | $30.32 | 261,896 |
| 2017-03-29 | $31.87 | $31.88 | $31.46 | $31.68 | $30.13 | 462,078 |
| 2017-03-28 | $31.14 | $31.89 | $30.82 | $31.85 | $30.30 | 888,096 |
| 2017-03-27 | $29.99 | $30.37 | $29.99 | $30.25 | $28.77 | 320,047 |
| 2017-03-24 | $29.90 | $30.30 | $29.80 | $30.10 | $28.63 | 528,414 |
| 2017-03-23 | $30.09 | $30.20 | $29.79 | $29.85 | $28.39 | 276,450 |
| 2017-03-22 | $30.32 | $30.42 | $29.93 | $30.10 | $28.63 | 235,350 |
| 2017-03-21 | $30.91 | $31.31 | $30.28 | $30.35 | $28.87 | 607,200 |
| 2017-03-20 | $31.09 | $31.38 | $30.62 | $30.78 | $29.28 | 1,149,916 |
| 2017-03-17 | $31.19 | $31.23 | $30.79 | $31.10 | $29.58 | 315,609 |
| 2017-03-16 | $31.31 | $31.51 | $31.02 | $31.19 | $29.67 | 345,602 |
| 2017-03-15 | $30.80 | $31.58 | $30.80 | $31.30 | $29.77 | 598,800 |
| 2017-03-14 | $31.00 | $31.02 | $30.66 | $30.97 | $29.46 | 236,482 |
| 2017-03-13 | $30.56 | $31.14 | $30.56 | $31.06 | $29.54 | 348,243 |
| 2017-03-10 | $30.96 | $30.98 | $30.60 | $30.85 | $29.34 | 256,984 |
| 2017-03-09 | $30.79 | $30.90 | $30.61 | $30.79 | $29.29 | 235,139 |
| 2017-03-08 | $30.76 | $30.88 | $30.63 | $30.80 | $29.30 | 254,694 |
| 2017-03-07 | $31.07 | $31.09 | $30.68 | $30.73 | $29.23 | 339,837 |
| 2017-03-06 | $31.01 | $31.24 | $30.93 | $31.08 | $29.56 | 348,478 |
| 2017-03-03 | $31.10 | $31.36 | $31.03 | $31.15 | $29.63 | 706,276 |
| 2017-03-02 | $31.54 | $31.54 | $31.24 | $31.40 | $29.87 | 283,125 |
| 2017-03-01 | $31.49 | $31.77 | $31.30 | $31.49 | $29.95 | 375,824 |
| 2017-02-28 | $31.82 | $32.03 | $31.29 | $31.43 | $29.90 | 613,711 |
| 2017-02-27 | $31.32 | $32.07 | $31.18 | $32.05 | $30.49 | 922,781 |
| 2017-02-24 | $31.28 | $31.45 | $31.25 | $31.34 | $29.81 | 561,928 |
| 2017-02-23 | $31.69 | $31.82 | $31.39 | $31.44 | $29.91 | 553,184 |
| 2017-02-22 | $31.50 | $31.98 | $31.50 | $31.73 | $30.18 | 467,069 |
| 2017-02-21 | $31.27 | $31.74 | $31.08 | $31.61 | $30.07 | 358,706 |
| 2017-02-17 | $31.19 | $31.41 | $30.97 | $31.35 | $29.82 | 416,002 |
| 2017-02-16 | $31.56 | $31.61 | $31.06 | $31.20 | $29.68 | 460,361 |
| 2017-02-15 | $31.84 | $31.92 | $31.42 | $31.44 | $29.91 | 501,310 |
| 2017-02-14 | $31.56 | $31.98 | $31.56 | $31.95 | $30.39 | 367,808 |
| 2017-02-13 | $31.40 | $31.59 | $31.20 | $31.55 | $30.01 | 608,398 |
| 2017-02-10 | $31.47 | $31.64 | $31.04 | $31.33 | $29.80 | 491,060 |
| 2017-02-09 | $31.14 | $31.56 | $31.02 | $31.47 | $29.93 | 597,931 |
| 2017-02-08 | $30.82 | $31.19 | $30.72 | $31.08 | $29.56 | 962,128 |
| 2017-02-07 | $31.54 | $31.90 | $29.15 | $30.75 | $29.25 | 2,003,237 |
| 2017-02-06 | $31.72 | $32.26 | $31.58 | $32.18 | $30.61 | 705,096 |
| 2017-02-03 | $31.43 | $32.03 | $31.37 | $31.84 | $30.29 | 503,406 |
| 2017-02-02 | $31.70 | $31.83 | $31.37 | $31.48 | $29.94 | 417,237 |
| 2017-02-01 | $31.89 | $32.17 | $31.47 | $31.65 | $30.11 | 357,506 |
| 2017-01-31 | $31.04 | $31.87 | $30.97 | $31.86 | $30.30 | 623,024 |
| 2017-01-30 | $31.05 | $31.15 | $30.82 | $31.00 | $29.49 | 453,209 |
| 2017-01-27 | $31.63 | $31.63 | $31.03 | $31.22 | $29.70 | 809,193 |
| 2017-01-26 | $31.42 | $31.80 | $31.27 | $31.51 | $29.97 | 839,428 |
| 2017-01-25 | $31.65 | $31.83 | $31.38 | $31.40 | $29.87 | 807,692 |
| 2017-01-24 | $31.76 | $31.85 | $31.32 | $31.67 | $30.12 | 1,254,629 |
| 2017-01-23 | $32.34 | $32.34 | $31.79 | $31.80 | $30.25 | 430,415 |
| 2017-01-20 | $32.50 | $32.56 | $32.29 | $32.39 | $30.81 | 214,603 |
| 2017-01-19 | $32.69 | $32.79 | $32.33 | $32.35 | $30.77 | 347,462 |
| 2017-01-18 | $32.75 | $32.86 | $32.40 | $32.77 | $31.17 | 352,973 |
| 2017-01-17 | $32.46 | $32.67 | $32.16 | $32.64 | $31.05 | 284,750 |
| 2017-01-13 | $32.15 | $32.54 | $32.04 | $32.52 | $30.93 | 261,932 |
| 2017-01-12 | $31.70 | $32.15 | $31.61 | $32.11 | $30.54 | 244,731 |
| 2017-01-11 | $32.09 | $32.24 | $31.69 | $31.85 | $30.30 | 292,280 |
| 2017-01-10 | $31.82 | $32.34 | $31.66 | $32.10 | $30.53 | 580,962 |
| 2017-01-09 | $31.86 | $31.97 | $31.62 | $31.79 | $30.24 | 678,596 |
| 2017-01-06 | $31.12 | $31.82 | $31.00 | $31.81 | $30.26 | 376,856 |
| 2017-01-05 | $31.12 | $31.55 | $31.03 | $31.12 | $29.60 | 871,494 |
| 2017-01-04 | $31.05 | $31.65 | $30.96 | $31.11 | $29.59 | 895,755 |
| 2017-01-03 | $30.41 | $31.08 | $30.26 | $31.08 | $29.56 | 572,177 |
| 2016-12-30 | $30.42 | $30.48 | $30.21 | $30.36 | $28.88 | 304,658 |
| 2016-12-29 | $30.22 | $30.62 | $30.22 | $30.43 | $28.94 | 182,880 |
| 2016-12-28 | $30.73 | $30.81 | $30.21 | $30.29 | $28.81 | 239,501 |
| 2016-12-27 | $30.47 | $30.85 | $30.32 | $30.64 | $29.14 | 319,608 |
| 2016-12-23 | $30.55 | $30.58 | $30.09 | $30.30 | $28.82 | 352,253 |
| 2016-12-22 | $30.35 | $30.50 | $30.14 | $30.44 | $28.95 | 489,581 |
| 2016-12-21 | $30.31 | $30.62 | $30.08 | $30.44 | $28.95 | 338,711 |
| 2016-12-20 | $30.54 | $30.84 | $30.09 | $30.26 | $28.78 | 289,787 |
| 2016-12-19 | $30.76 | $30.93 | $30.47 | $30.54 | $29.05 | 549,730 |
| 2016-12-16 | $30.76 | $31.15 | $30.69 | $30.81 | $29.31 | 814,087 |
| 2016-12-15 | $31.01 | $31.20 | $30.80 | $30.86 | $29.35 | 657,528 |
| 2016-12-14 | $31.26 | $31.26 | $30.83 | $30.88 | $29.37 | 523,177 |
| 2016-12-13 | $31.31 | $31.47 | $31.09 | $31.26 | $29.73 | 642,313 |
| 2016-12-12 | $31.25 | $31.49 | $31.23 | $31.32 | $29.79 | 675,842 |
| 2016-12-09 | $30.80 | $31.43 | $30.75 | $31.26 | $29.73 | 561,640 |
| 2016-12-08 | $30.22 | $30.97 | $30.13 | $30.79 | $29.29 | 496,572 |
| 2016-12-07 | $30.20 | $30.31 | $29.89 | $30.13 | $28.66 | 468,463 |
| 2016-12-06 | $29.94 | $30.44 | $29.91 | $30.23 | $28.75 | 457,880 |
| 2016-12-05 | $29.55 | $29.96 | $29.38 | $29.80 | $28.35 | 523,649 |
| 2016-12-02 | $29.66 | $29.73 | $29.30 | $29.38 | $27.95 | 358,405 |
| 2016-12-01 | $30.02 | $30.17 | $29.40 | $29.67 | $28.22 | 496,242 |
| 2016-11-30 | $30.53 | $30.79 | $30.10 | $30.14 | $28.67 | 557,080 |
| 2016-11-29 | $30.34 | $31.37 | $30.31 | $30.49 | $29.00 | 844,581 |
| 2016-11-28 | $29.97 | $30.26 | $29.66 | $29.82 | $28.36 | 472,759 |
| 2016-11-25 | $30.05 | $30.16 | $29.76 | $29.98 | $28.52 | 286,972 |
| 2016-11-23 | $29.84 | $30.16 | $29.72 | $30.04 | $28.57 | 449,318 |
| 2016-11-22 | $29.71 | $30.01 | $29.44 | $29.87 | $28.41 | 524,366 |
| 2016-11-21 | $29.46 | $29.80 | $29.07 | $29.63 | $28.18 | 500,108 |
| 2016-11-18 | $30.00 | $30.16 | $29.44 | $29.51 | $28.07 | 489,466 |
| 2016-11-17 | $29.83 | $30.18 | $29.65 | $29.87 | $28.41 | 412,029 |
| 2016-11-16 | $29.47 | $29.88 | $29.41 | $29.74 | $28.29 | 690,688 |
| 2016-11-15 | $29.89 | $30.22 | $29.38 | $29.44 | $28.00 | 679,567 |
| 2016-11-14 | $29.22 | $29.89 | $29.07 | $29.75 | $28.30 | 1,507,097 |
| 2016-11-11 | $29.47 | $29.65 | $29.08 | $29.24 | $27.81 | 574,167 |
| 2016-11-10 | $29.52 | $29.70 | $29.21 | $29.51 | $28.07 | 750,345 |
| 2016-11-09 | $28.70 | $29.59 | $28.27 | $29.36 | $27.93 | 738,109 |
| 2016-11-08 | $30.02 | $31.72 | $29.35 | $29.44 | $28.00 | 3,235,332 |
| 2016-11-07 | $30.04 | $30.26 | $28.32 | $28.51 | $27.12 | 1,914,799 |
| 2016-11-04 | $30.18 | $30.76 | $29.94 | $30.24 | $28.76 | 650,953 |
| 2016-11-03 | $31.67 | $31.89 | $30.10 | $30.24 | $28.76 | 2,059,418 |
| 2016-11-02 | $31.20 | $31.89 | $31.20 | $31.53 | $29.99 | 653,701 |
| 2016-11-01 | $31.74 | $31.74 | $30.78 | $31.13 | $29.61 | 896,822 |
| 2016-10-31 | $31.85 | $32.13 | $31.79 | $31.84 | $30.29 | 564,785 |
| 2016-10-28 | $32.07 | $32.24 | $31.67 | $31.80 | $30.25 | 400,048 |
| 2016-10-27 | $32.17 | $32.75 | $31.92 | $32.00 | $30.44 | 636,074 |
| 2016-10-26 | $32.09 | $32.45 | $31.95 | $32.04 | $30.48 | 453,126 |
| 2016-10-25 | $32.43 | $32.75 | $32.12 | $32.25 | $30.68 | 603,887 |
| 2016-10-24 | $32.30 | $32.63 | $32.19 | $32.36 | $30.78 | 498,235 |
| 2016-10-21 | $32.53 | $32.68 | $32.20 | $32.29 | $30.71 | 393,063 |
| 2016-10-20 | $32.13 | $32.56 | $32.11 | $32.41 | $30.83 | 494,602 |
| 2016-10-19 | $32.25 | $32.79 | $31.94 | $32.25 | $30.67 | 464,040 |
| 2016-10-18 | $32.36 | $32.78 | $32.21 | $32.29 | $30.71 | 279,767 |
| 2016-10-17 | $32.06 | $32.35 | $31.94 | $32.15 | $30.58 | 390,348 |
| 2016-10-14 | $32.11 | $32.36 | $31.88 | $32.08 | $30.51 | 321,028 |
| 2016-10-13 | $32.21 | $32.29 | $31.74 | $32.04 | $30.48 | 288,789 |
| 2016-10-12 | $32.10 | $32.48 | $32.01 | $32.29 | $30.71 | 533,169 |
| 2016-10-11 | $31.62 | $32.07 | $31.47 | $31.97 | $30.41 | 594,497 |
| 2016-10-10 | $31.73 | $31.97 | $31.73 | $31.86 | $30.30 | 189,002 |
| 2016-10-07 | $31.58 | $31.64 | $31.28 | $31.57 | $30.03 | 304,181 |
| 2016-10-06 | $31.88 | $31.88 | $31.50 | $31.61 | $30.07 | 308,784 |
| 2016-10-05 | $31.62 | $32.07 | $31.40 | $31.87 | $30.31 | 581,950 |
| 2016-10-04 | $32.07 | $32.39 | $31.42 | $31.50 | $29.96 | 965,603 |
| 2016-10-03 | $32.41 | $32.41 | $31.94 | $32.02 | $30.46 | 345,632 |
| 2016-09-30 | $31.74 | $32.52 | $31.60 | $32.34 | $30.76 | 552,208 |
| 2016-09-29 | $31.62 | $32.24 | $31.58 | $31.72 | $30.17 | 407,194 |
| 2016-09-28 | $32.19 | $32.50 | $31.47 | $31.70 | $30.15 | 603,146 |
| 2016-09-27 | $31.97 | $32.56 | $31.89 | $32.10 | $30.53 | 580,923 |
| 2016-09-26 | $32.09 | $32.56 | $31.90 | $32.02 | $30.46 | 470,930 |
| 2016-09-23 | $31.91 | $32.50 | $31.91 | $32.09 | $30.52 | 323,761 |
| 2016-09-22 | $32.10 | $32.48 | $32.10 | $32.14 | $30.57 | 461,080 |
| 2016-09-21 | $31.80 | $32.10 | $31.52 | $32.05 | $30.49 | 391,274 |
| 2016-09-20 | $31.73 | $31.97 | $31.59 | $31.80 | $30.25 | 396,550 |
| 2016-09-19 | $31.81 | $32.01 | $31.48 | $31.52 | $29.98 | 591,432 |
| 2016-09-16 | $31.55 | $31.92 | $31.36 | $31.72 | $30.17 | 787,245 |
| 2016-09-15 | $31.85 | $31.86 | $31.40 | $31.73 | $30.18 | 404,498 |
| 2016-09-14 | $31.61 | $31.98 | $31.51 | $31.60 | $30.06 | 552,377 |
| 2016-09-13 | $31.34 | $31.87 | $31.33 | $31.71 | $30.16 | 507,235 |
| 2016-09-12 | $31.36 | $31.73 | $31.14 | $31.61 | $30.07 | 569,633 |
| 2016-09-09 | $31.50 | $31.87 | $31.28 | $31.50 | $29.96 | 825,657 |
| 2016-09-08 | $31.52 | $31.75 | $31.44 | $31.65 | $30.11 | 551,838 |
| 2016-09-07 | $31.36 | $31.61 | $31.16 | $31.51 | $29.97 | 410,251 |
| 2016-09-06 | $31.84 | $31.95 | $30.91 | $31.29 | $29.76 | 651,944 |
| 2016-09-02 | $31.80 | $31.90 | $31.50 | $31.80 | $30.25 | 524,726 |
| 2016-09-01 | $31.65 | $31.78 | $31.50 | $31.61 | $30.07 | 562,685 |
| 2016-08-31 | $31.60 | $31.74 | $31.45 | $31.65 | $30.11 | 492,784 |
| 2016-08-30 | $31.50 | $31.65 | $31.30 | $31.60 | $30.06 | 448,047 |
| 2016-08-29 | $31.06 | $31.65 | $30.90 | $31.50 | $29.96 | 563,954 |
| 2016-08-26 | $30.91 | $31.08 | $30.68 | $30.85 | $29.34 | 336,881 |
| 2016-08-25 | $30.84 | $31.09 | $30.72 | $30.97 | $29.46 | 496,267 |
| 2016-08-24 | $31.32 | $31.37 | $30.76 | $30.86 | $29.35 | 532,199 |
| 2016-08-23 | $31.13 | $31.78 | $30.61 | $31.22 | $29.70 | 2,834,032 |
| 2016-08-22 | $32.93 | $33.96 | $32.93 | $33.74 | $32.09 | 922,631 |
| 2016-08-19 | $32.82 | $33.38 | $32.46 | $32.84 | $31.24 | 315,192 |
| 2016-08-18 | $32.12 | $33.05 | $31.99 | $32.77 | $31.17 | 606,921 |
| 2016-08-17 | $32.67 | $32.99 | $32.05 | $32.12 | $30.55 | 502,936 |
| 2016-08-16 | $32.87 | $32.94 | $32.63 | $32.63 | $31.04 | 234,120 |
| 2016-08-15 | $32.91 | $33.31 | $32.64 | $32.88 | $31.27 | 372,123 |
| 2016-08-12 | $32.89 | $33.15 | $32.68 | $32.80 | $31.20 | 154,397 |
| 2016-08-11 | $32.98 | $33.36 | $32.90 | $33.02 | $31.41 | 209,227 |
| 2016-08-10 | $32.99 | $33.47 | $32.86 | $33.00 | $31.39 | 427,604 |
| 2016-08-09 | $33.17 | $33.66 | $32.99 | $33.12 | $31.50 | 513,643 |
| 2016-08-08 | $33.66 | $34.13 | $33.16 | $33.20 | $31.58 | 409,089 |
| 2016-08-05 | $32.64 | $33.75 | $32.50 | $33.65 | $32.01 | 880,427 |
| 2016-08-04 | $32.80 | $32.88 | $32.15 | $32.31 | $30.73 | 414,712 |
| 2016-08-03 | $32.30 | $32.83 | $32.01 | $32.70 | $31.10 | 718,062 |
| 2016-08-02 | $32.59 | $32.90 | $31.89 | $32.40 | $30.82 | 1,080,385 |
| 2016-08-01 | $32.81 | $33.86 | $32.46 | $32.54 | $30.95 | 340,111 |
| 2016-07-29 | $32.50 | $32.89 | $31.94 | $32.70 | $31.10 | 889,800 |
| 2016-07-28 | $32.27 | $32.57 | $32.14 | $32.41 | $30.83 | 315,187 |
| 2016-07-27 | $32.54 | $32.60 | $32.13 | $32.19 | $30.62 | 330,417 |
| 2016-07-26 | $32.75 | $32.90 | $32.46 | $32.60 | $31.01 | 435,275 |
| 2016-07-25 | $32.92 | $32.99 | $32.81 | $32.82 | $31.22 | 324,273 |
| 2016-07-22 | $32.89 | $33.16 | $32.74 | $32.98 | $31.37 | 326,793 |
| 2016-07-21 | $33.11 | $33.26 | $32.77 | $32.80 | $31.20 | 321,451 |
| 2016-07-20 | $32.97 | $33.26 | $32.87 | $33.20 | $31.58 | 619,488 |
| 2016-07-19 | $33.14 | $33.29 | $32.74 | $32.97 | $31.36 | 245,356 |
| 2016-07-18 | $33.21 | $33.33 | $32.96 | $33.25 | $31.63 | 326,848 |
| 2016-07-15 | $33.26 | $33.65 | $33.23 | $33.23 | $31.61 | 335,795 |
| 2016-07-14 | $34.10 | $34.35 | $33.38 | $33.39 | $31.76 | 354,873 |
| 2016-07-13 | $34.04 | $34.27 | $33.95 | $33.98 | $32.32 | 193,936 |
| 2016-07-12 | $33.43 | $34.21 | $33.43 | $34.02 | $32.36 | 383,872 |
| 2016-07-11 | $33.73 | $33.84 | $33.31 | $33.38 | $31.75 | 325,016 |
| 2016-07-08 | $33.37 | $33.91 | $33.37 | $33.77 | $32.12 | 299,046 |
| 2016-07-07 | $33.17 | $33.58 | $33.05 | $33.25 | $31.63 | 185,418 |
| 2016-07-06 | $32.56 | $33.28 | $32.43 | $33.21 | $31.59 | 585,946 |
| 2016-07-05 | $33.39 | $33.40 | $32.49 | $32.76 | $31.16 | 496,992 |
| 2016-07-01 | $32.55 | $33.59 | $32.34 | $33.34 | $31.71 | 534,817 |
| 2016-06-30 | $32.19 | $32.73 | $32.07 | $32.70 | $31.10 | 525,625 |
| 2016-06-29 | $31.79 | $32.46 | $31.65 | $32.37 | $30.79 | 245,481 |
| 2016-06-28 | $31.30 | $31.57 | $31.02 | $31.53 | $29.99 | 449,231 |
| 2016-06-27 | $31.79 | $32.05 | $30.87 | $31.08 | $29.56 | 384,170 |
| 2016-06-24 | $31.83 | $32.49 | $31.50 | $31.96 | $30.40 | 1,310,236 |
| 2016-06-23 | $32.76 | $33.00 | $32.43 | $32.66 | $31.07 | 421,475 |
| 2016-06-22 | $32.67 | $32.76 | $32.29 | $32.46 | $30.88 | 226,930 |
| 2016-06-21 | $32.79 | $33.02 | $32.46 | $32.57 | $30.98 | 319,034 |
| 2016-06-20 | $32.75 | $33.25 | $32.55 | $32.73 | $31.13 | 353,917 |
| 2016-06-17 | $32.76 | $32.82 | $32.48 | $32.50 | $30.91 | 370,585 |
| 2016-06-16 | $32.63 | $32.88 | $32.27 | $32.78 | $31.18 | 355,770 |
| 2016-06-15 | $33.38 | $33.50 | $32.86 | $32.88 | $31.27 | 217,623 |
| 2016-06-14 | $33.25 | $33.65 | $33.02 | $33.40 | $31.77 | 270,834 |
| 2016-06-13 | $33.44 | $33.77 | $33.35 | $33.41 | $31.78 | 381,115 |
| 2016-06-10 | $33.78 | $33.89 | $33.33 | $33.64 | $32.00 | 407,980 |
| 2016-06-09 | $33.91 | $33.91 | $33.50 | $33.61 | $31.97 | 248,118 |
| 2016-06-08 | $34.48 | $34.48 | $33.67 | $33.96 | $32.30 | 302,497 |
| 2016-06-07 | $33.90 | $34.10 | $33.57 | $33.69 | $32.05 | 266,665 |
| 2016-06-06 | $33.20 | $34.09 | $32.74 | $34.02 | $32.36 | 532,102 |
| 2016-06-03 | $33.04 | $33.51 | $32.94 | $33.22 | $31.60 | 487,502 |
| 2016-06-02 | $32.66 | $33.14 | $32.66 | $32.99 | $31.38 | 376,747 |
| 2016-06-01 | $32.10 | $32.73 | $32.04 | $32.66 | $31.07 | 415,337 |
| 2016-05-31 | $31.35 | $31.90 | $31.12 | $31.80 | $30.25 | 278,125 |
| 2016-05-27 | $31.00 | $31.43 | $30.53 | $31.19 | $29.67 | 333,154 |
| 2016-05-26 | $31.08 | $31.22 | $30.76 | $30.82 | $29.32 | 119,766 |
| 2016-05-25 | $31.33 | $31.49 | $31.00 | $31.14 | $29.62 | 266,631 |
| 2016-05-24 | $31.09 | $31.63 | $31.09 | $31.37 | $29.84 | 175,181 |
| 2016-05-23 | $31.27 | $31.42 | $30.83 | $31.07 | $29.55 | 277,007 |
| 2016-05-20 | $30.72 | $31.32 | $30.53 | $31.19 | $29.67 | 183,325 |
| 2016-05-19 | $31.07 | $31.33 | $30.44 | $30.58 | $29.09 | 381,838 |
| 2016-05-18 | $30.97 | $31.36 | $30.89 | $31.14 | $29.62 | 357,344 |
| 2016-05-17 | $31.34 | $31.61 | $30.98 | $31.09 | $29.57 | 264,916 |
| 2016-05-16 | $31.73 | $32.10 | $31.29 | $31.34 | $29.81 | 255,119 |
| 2016-05-13 | $31.64 | $32.20 | $31.57 | $31.72 | $30.17 | 234,034 |
| 2016-05-12 | $31.96 | $32.15 | $31.44 | $31.68 | $30.13 | 352,510 |
| 2016-05-11 | $31.20 | $32.72 | $31.20 | $31.98 | $30.42 | 505,073 |
| 2016-05-10 | $33.50 | $33.52 | $30.36 | $31.37 | $29.84 | 2,142,017 |
| 2016-05-09 | $33.78 | $34.53 | $33.70 | $34.13 | $32.46 | 333,066 |
| 2016-05-06 | $33.46 | $33.88 | $33.42 | $33.72 | $32.07 | 191,724 |
| 2016-05-05 | $33.50 | $33.80 | $33.40 | $33.47 | $31.84 | 161,753 |
| 2016-05-04 | $33.52 | $33.79 | $33.22 | $33.55 | $31.91 | 201,086 |
| 2016-05-03 | $33.79 | $33.98 | $33.33 | $33.63 | $31.99 | 158,074 |
| 2016-05-02 | $33.90 | $34.00 | $33.59 | $33.83 | $32.18 | 200,893 |
| 2016-04-29 | $34.06 | $34.28 | $33.57 | $33.81 | $32.16 | 200,823 |
| 2016-04-28 | $34.45 | $34.60 | $33.88 | $34.25 | $32.58 | 192,364 |
| 2016-04-27 | $34.60 | $34.60 | $34.02 | $34.49 | $32.81 | 259,784 |
| 2016-04-26 | $34.45 | $34.94 | $34.07 | $34.58 | $32.89 | 265,531 |
| 2016-04-25 | $34.27 | $35.11 | $34.13 | $34.48 | $32.80 | 554,315 |
| 2016-04-22 | $34.25 | $34.50 | $33.93 | $34.46 | $32.78 | 220,307 |
| 2016-04-21 | $34.71 | $34.77 | $34.03 | $34.20 | $32.53 | 151,259 |
| 2016-04-20 | $34.11 | $34.69 | $33.80 | $34.68 | $32.99 | 257,401 |
| 2016-04-19 | $34.85 | $34.85 | $34.08 | $34.20 | $32.53 | 169,083 |
| 2016-04-18 | $34.68 | $34.85 | $34.53 | $34.79 | $33.09 | 251,562 |
| 2016-04-15 | $34.05 | $34.75 | $33.85 | $34.73 | $33.03 | 403,394 |
| 2016-04-14 | $33.64 | $34.13 | $33.49 | $34.05 | $32.39 | 250,179 |
| 2016-04-13 | $33.57 | $33.79 | $33.04 | $33.71 | $32.06 | 166,392 |
| 2016-04-12 | $33.25 | $33.50 | $32.97 | $33.47 | $31.84 | 256,167 |
| 2016-04-11 | $34.08 | $34.36 | $33.15 | $33.20 | $31.58 | 253,825 |
| 2016-04-08 | $34.16 | $34.27 | $33.78 | $34.09 | $32.43 | 290,282 |
| 2016-04-07 | $33.76 | $34.11 | $33.45 | $34.10 | $32.44 | 302,901 |
| 2016-04-06 | $33.24 | $33.81 | $33.12 | $33.80 | $32.15 | 214,228 |
| 2016-04-05 | $33.72 | $33.85 | $32.94 | $33.22 | $31.60 | 517,379 |
| 2016-04-04 | $33.37 | $34.00 | $32.79 | $33.88 | $32.23 | 404,593 |
| 2016-04-01 | $33.18 | $33.49 | $32.82 | $33.26 | $31.64 | 241,075 |
| 2016-03-31 | $33.46 | $33.72 | $33.23 | $33.36 | $31.73 | 352,101 |
| 2016-03-30 | $32.95 | $33.47 | $32.61 | $33.39 | $31.76 | 426,385 |
| 2016-03-29 | $32.28 | $32.92 | $31.99 | $32.80 | $31.20 | 450,792 |
| 2016-03-28 | $32.24 | $32.61 | $31.92 | $32.25 | $30.68 | 472,661 |
| 2016-03-24 | $32.56 | $32.56 | $31.96 | $32.07 | $30.50 | 361,295 |
| 2016-03-23 | $32.85 | $33.10 | $32.43 | $32.74 | $31.14 | 248,142 |
| 2016-03-22 | $32.76 | $33.15 | $32.30 | $32.77 | $31.17 | 291,734 |
| 2016-03-21 | $32.63 | $33.66 | $32.37 | $32.97 | $31.36 | 539,819 |
| 2016-03-18 | $31.90 | $32.96 | $31.84 | $32.73 | $31.13 | 500,443 |
| 2016-03-17 | $32.70 | $32.71 | $31.76 | $31.99 | $30.43 | 291,869 |
| 2016-03-16 | $32.49 | $32.95 | $32.01 | $32.75 | $31.15 | 386,516 |
| 2016-03-15 | $33.30 | $33.45 | $32.57 | $32.70 | $31.10 | 375,358 |
| 2016-03-14 | $33.24 | $33.66 | $33.03 | $33.60 | $31.96 | 410,975 |
| 2016-03-11 | $32.80 | $33.50 | $32.55 | $33.42 | $31.79 | 295,761 |
| 2016-03-10 | $32.63 | $33.29 | $32.36 | $32.53 | $30.94 | 541,770 |
| 2016-03-09 | $32.16 | $32.60 | $31.84 | $32.48 | $30.89 | 276,603 |
| 2016-03-08 | $32.74 | $32.89 | $32.02 | $32.04 | $30.48 | 183,697 |
| 2016-03-07 | $33.14 | $33.50 | $32.56 | $32.93 | $31.32 | 365,017 |
| 2016-03-04 | $32.62 | $33.86 | $31.96 | $33.38 | $31.75 | 525,199 |
| 2016-03-03 | $32.57 | $32.72 | $31.71 | $32.68 | $31.08 | 506,207 |
| 2016-03-02 | $32.56 | $32.87 | $32.04 | $32.59 | $31.00 | 381,049 |
| 2016-03-01 | $32.60 | $32.62 | $31.83 | $32.61 | $31.02 | 243,539 |
| 2016-02-29 | $32.40 | $32.71 | $31.89 | $32.52 | $30.93 | 380,129 |
| 2016-02-26 | $32.06 | $32.53 | $31.41 | $32.48 | $30.89 | 240,200 |
| 2016-02-25 | $32.09 | $32.48 | $31.68 | $32.03 | $30.47 | 178,296 |
| 2016-02-24 | $32.24 | $32.24 | $31.54 | $31.91 | $30.35 | 181,675 |
| 2016-02-23 | $32.13 | $32.67 | $32.11 | $32.35 | $30.77 | 203,991 |
| 2016-02-22 | $32.12 | $32.92 | $31.95 | $32.36 | $30.78 | 302,539 |
| 2016-02-19 | $32.28 | $32.28 | $31.72 | $32.05 | $30.49 | 299,469 |
| 2016-02-18 | $32.60 | $32.82 | $31.61 | $32.31 | $30.73 | 202,931 |
| 2016-02-17 | $32.20 | $32.66 | $31.56 | $32.47 | $30.88 | 291,548 |
| 2016-02-16 | $32.16 | $32.64 | $31.29 | $32.17 | $30.60 | 353,921 |
| 2016-02-12 | $32.31 | $33.00 | $30.85 | $32.03 | $30.47 | 478,615 |
| 2016-02-11 | $32.40 | $32.65 | $31.05 | $32.16 | $30.59 | 417,441 |
| 2016-02-10 | $32.84 | $33.48 | $32.30 | $32.91 | $31.30 | 653,324 |
| 2016-02-09 | $32.81 | $33.47 | $31.17 | $32.43 | $30.85 | 1,255,780 |
| 2016-02-08 | $30.79 | $30.79 | $29.68 | $29.91 | $28.45 | 543,065 |
| 2016-02-05 | $31.76 | $32.02 | $30.82 | $31.01 | $29.50 | 358,933 |
| 2016-02-04 | $31.30 | $31.91 | $31.05 | $31.78 | $30.23 | 183,969 |
| 2016-02-03 | $32.03 | $32.06 | $30.98 | $31.54 | $30.00 | 276,362 |
| 2016-02-02 | $31.85 | $32.23 | $31.38 | $31.89 | $30.33 | 366,212 |
| 2016-02-01 | $31.59 | $32.13 | $31.12 | $32.07 | $30.50 | 375,496 |
| 2016-01-29 | $30.94 | $31.96 | $30.79 | $31.94 | $30.38 | 337,941 |
| 2016-01-28 | $31.59 | $31.66 | $30.25 | $30.97 | $29.46 | 875,499 |
| 2016-01-27 | $31.96 | $32.00 | $31.23 | $31.44 | $29.91 | 223,257 |
| 2016-01-26 | $32.13 | $32.26 | $31.30 | $31.99 | $30.43 | 246,999 |
| 2016-01-25 | $31.91 | $32.36 | $31.73 | $31.91 | $30.35 | 297,115 |
| 2016-01-22 | $32.00 | $32.16 | $31.65 | $32.07 | $30.50 | 304,317 |
| 2016-01-21 | $32.32 | $32.75 | $31.55 | $31.70 | $30.15 | 248,791 |
| 2016-01-20 | $32.02 | $32.48 | $31.16 | $32.18 | $30.61 | 357,614 |
| 2016-01-19 | $32.95 | $33.18 | $32.07 | $32.53 | $30.94 | 278,325 |
| 2016-01-15 | $32.11 | $32.67 | $31.33 | $32.57 | $30.98 | 347,357 |
| 2016-01-14 | $32.02 | $32.68 | $31.52 | $32.60 | $31.01 | 423,040 |
| 2016-01-13 | $32.95 | $33.15 | $31.12 | $31.88 | $30.32 | 406,612 |
| 2016-01-12 | $33.03 | $33.63 | $32.29 | $32.87 | $31.27 | 321,708 |
| 2016-01-11 | $34.27 | $37.00 | $32.51 | $32.68 | $31.08 | 618,044 |
| 2016-01-08 | $34.37 | $34.64 | $33.97 | $34.18 | $32.51 | 372,977 |
| 2016-01-07 | $35.28 | $35.59 | $34.00 | $34.11 | $32.44 | 386,530 |
| 2016-01-06 | $35.38 | $36.10 | $35.12 | $35.70 | $33.96 | 2,289,948 |
| 2016-01-05 | $35.39 | $36.66 | $35.32 | $35.71 | $33.97 | 757,898 |
| 2016-01-04 | $34.82 | $35.32 | $34.28 | $35.22 | $33.50 | 590,688 |
| 2015-12-31 | $35.26 | $35.48 | $34.89 | $35.27 | $33.55 | 250,644 |
| 2015-12-30 | $35.05 | $35.48 | $34.76 | $35.33 | $33.61 | 234,164 |
| 2015-12-29 | $34.99 | $35.20 | $34.69 | $35.12 | $33.41 | 180,118 |
| 2015-12-28 | $34.60 | $34.92 | $34.52 | $34.87 | $33.17 | 155,553 |
| 2015-12-24 | $34.74 | $34.87 | $34.51 | $34.80 | $33.10 | 54,965 |
| 2015-12-23 | $34.33 | $34.90 | $34.33 | $34.79 | $33.09 | 126,721 |
| 2015-12-22 | $34.00 | $34.50 | $33.31 | $34.25 | $32.58 | 247,114 |
| 2015-12-21 | $34.11 | $34.16 | $33.59 | $33.82 | $32.17 | 268,448 |
| 2015-12-18 | $34.34 | $34.34 | $33.61 | $33.85 | $32.20 | 531,426 |
| 2015-12-17 | $34.19 | $34.57 | $33.94 | $34.42 | $32.74 | 224,866 |
| 2015-12-16 | $33.56 | $34.08 | $33.47 | $34.00 | $32.34 | 181,778 |
| 2015-12-15 | $33.62 | $34.10 | $33.28 | $33.42 | $31.79 | 273,555 |
| 2015-12-14 | $33.99 | $34.39 | $33.28 | $33.41 | $31.78 | 379,834 |
| 2015-12-11 | $34.41 | $34.66 | $33.59 | $34.00 | $32.34 | 476,844 |
| 2015-12-10 | $34.48 | $34.96 | $33.73 | $34.66 | $32.97 | 412,725 |
| 2015-12-09 | $34.71 | $35.00 | $34.12 | $34.37 | $32.69 | 149,235 |
| 2015-12-08 | $34.49 | $34.94 | $34.47 | $34.91 | $33.21 | 131,653 |
| 2015-12-07 | $34.82 | $34.86 | $34.12 | $34.75 | $33.05 | 253,026 |
| 2015-12-04 | $34.19 | $34.91 | $33.88 | $34.82 | $33.12 | 225,179 |
| 2015-12-03 | $34.80 | $34.80 | $33.54 | $34.01 | $32.35 | 223,365 |
| 2015-12-02 | $34.71 | $34.85 | $34.41 | $34.72 | $33.03 | 205,778 |
| 2015-12-01 | $34.55 | $34.78 | $34.07 | $34.63 | $32.94 | 226,950 |
| 2015-11-30 | $34.87 | $34.99 | $34.02 | $34.36 | $32.68 | 230,712 |
| 2015-11-27 | $34.76 | $35.00 | $34.70 | $34.79 | $33.09 | 60,858 |
| 2015-11-25 | $34.62 | $35.02 | $34.37 | $34.84 | $33.14 | 92,226 |
| 2015-11-24 | $34.55 | $34.81 | $34.07 | $34.53 | $32.84 | 139,857 |
| 2015-11-23 | $34.29 | $35.01 | $33.95 | $34.77 | $33.07 | 275,782 |
| 2015-11-20 | $34.02 | $34.46 | $33.81 | $34.19 | $32.52 | 397,503 |
| 2015-11-19 | $34.42 | $34.42 | $33.42 | $33.85 | $32.20 | 412,545 |
| 2015-11-18 | $34.06 | $34.45 | $33.75 | $34.26 | $32.59 | 527,517 |
| 2015-11-17 | $34.43 | $34.62 | $33.64 | $33.98 | $32.32 | 222,232 |
| 2015-11-16 | $34.12 | $34.51 | $33.75 | $34.16 | $32.49 | 263,951 |
| 2015-11-13 | $34.18 | $34.53 | $33.90 | $34.26 | $32.59 | 272,757 |
| 2015-11-12 | $34.92 | $35.21 | $34.15 | $34.20 | $32.53 | 522,253 |
| 2015-11-11 | $35.26 | $35.60 | $34.55 | $35.01 | $33.30 | 2,569,703 |
| 2015-11-10 | $36.31 | $36.39 | $33.74 | $35.73 | $33.99 | 512,191 |
| 2015-11-09 | $35.23 | $36.08 | $34.98 | $35.68 | $33.94 | 829,819 |
| 2015-11-06 | $34.80 | $35.47 | $34.47 | $35.35 | $33.62 | 293,261 |
| 2015-11-05 | $34.93 | $35.66 | $34.29 | $34.85 | $33.15 | 413,449 |
| 2015-11-04 | $34.72 | $35.07 | $34.57 | $34.99 | $33.28 | 239,410 |
| 2015-11-03 | $35.25 | $35.29 | $34.64 | $34.70 | $33.01 | 308,498 |
| 2015-11-02 | $33.92 | $35.44 | $33.90 | $35.38 | $33.65 | 477,833 |
| 2015-10-30 | $33.86 | $33.95 | $33.55 | $33.81 | $32.16 | 177,702 |
| 2015-10-29 | $34.00 | $34.02 | $33.51 | $33.90 | $32.25 | 196,013 |
| 2015-10-28 | $33.60 | $34.01 | $33.29 | $33.90 | $32.25 | 195,769 |
| 2015-10-27 | $33.68 | $33.90 | $33.50 | $33.63 | $31.99 | 288,079 |
| 2015-10-26 | $34.00 | $34.12 | $33.43 | $33.59 | $31.95 | 318,677 |
| 2015-10-23 | $34.00 | $34.83 | $33.27 | $33.89 | $32.24 | 605,876 |
| 2015-10-22 | $35.87 | $36.81 | $33.46 | $33.94 | $32.28 | 542,356 |
| 2015-10-21 | $36.24 | $36.40 | $35.24 | $35.70 | $33.96 | 459,212 |
| 2015-10-20 | $36.25 | $36.58 | $35.51 | $35.72 | $33.98 | 349,567 |
| 2015-10-19 | $36.05 | $36.31 | $35.89 | $36.23 | $34.46 | 454,610 |
| 2015-10-16 | $36.03 | $36.49 | $35.96 | $36.17 | $34.40 | 177,955 |
| 2015-10-15 | $35.74 | $36.01 | $35.27 | $35.89 | $34.14 | 490,812 |
| 2015-10-14 | $35.99 | $36.34 | $35.53 | $35.90 | $34.15 | 147,217 |
| 2015-10-13 | $36.12 | $36.39 | $35.79 | $35.96 | $34.20 | 189,051 |
| 2015-10-12 | $36.58 | $36.67 | $35.95 | $36.39 | $34.61 | 197,013 |
| 2015-10-09 | $36.88 | $37.24 | $36.40 | $36.49 | $34.71 | 239,575 |
| 2015-10-08 | $36.34 | $36.98 | $36.26 | $36.92 | $35.12 | 313,591 |
| 2015-10-07 | $35.99 | $36.39 | $35.04 | $36.36 | $34.59 | 482,315 |
| 2015-10-06 | $36.56 | $36.56 | $34.87 | $35.00 | $33.29 | 344,587 |
| 2015-10-05 | $35.00 | $36.48 | $35.00 | $36.23 | $34.46 | 406,197 |
| 2015-10-02 | $34.47 | $34.97 | $34.18 | $34.91 | $33.21 | 471,405 |
| 2015-10-01 | $34.36 | $34.87 | $34.26 | $34.76 | $33.06 | 307,835 |
| 2015-09-30 | $33.69 | $34.38 | $33.40 | $34.37 | $32.69 | 211,108 |
| 2015-09-29 | $33.42 | $34.45 | $32.62 | $33.40 | $31.77 | 499,565 |
| 2015-09-28 | $34.55 | $34.57 | $33.28 | $33.56 | $31.92 | 592,427 |
| 2015-09-25 | $36.27 | $36.46 | $34.30 | $34.60 | $32.91 | 203,472 |
| 2015-09-24 | $36.65 | $36.96 | $35.73 | $36.06 | $34.30 | 215,352 |
| 2015-09-23 | $36.34 | $37.29 | $36.19 | $36.77 | $34.98 | 293,480 |
| 2015-09-22 | $36.16 | $36.59 | $36.12 | $36.22 | $34.45 | 154,160 |
| 2015-09-21 | $37.00 | $37.31 | $36.36 | $36.49 | $34.71 | 168,015 |
| 2015-09-18 | $37.02 | $37.55 | $36.92 | $36.98 | $35.17 | 525,403 |
| 2015-09-17 | $36.90 | $37.53 | $36.85 | $37.38 | $35.56 | 122,345 |
| 2015-09-16 | $37.23 | $37.26 | $36.65 | $36.88 | $35.08 | 144,634 |
| 2015-09-15 | $36.56 | $37.24 | $36.51 | $37.12 | $35.31 | 158,888 |
| 2015-09-14 | $36.90 | $37.01 | $36.26 | $36.45 | $34.67 | 318,404 |
| 2015-09-11 | $36.70 | $36.98 | $36.56 | $36.85 | $35.05 | 154,575 |
| 2015-09-10 | $36.80 | $36.93 | $36.54 | $36.79 | $34.99 | 158,835 |
| 2015-09-09 | $37.38 | $37.51 | $36.66 | $36.82 | $35.02 | 184,336 |
| 2015-09-08 | $36.47 | $37.21 | $36.26 | $37.16 | $35.35 | 168,852 |
Premier Inc - Class A (PINC) News Headlines
.jpg)
Patient Square Capital to buy healthcare firm Premier in $2.6 billion deal
None
reuters.com Sept. 22, 2025.jpg)
.jpg)
Recent Premier Inc - Class A (PINC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Premier Inc - Class A (PINC) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |