Proassurance Corporation (PRA) Exchange: NYSE
Data as of April 16, 2024
$12.82 ($-0.19) -1.46%
Proassurance Corporation - Daily Information
Click for more stock information on Proassurance Corporation.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $12.87 |
| Previous Close | $12.82 |
| High | $12.90 |
| Low | $12.74 |
| Adjusted Open | $12.87 |
| Previous Adjusted Close | $12.82 |
| Adjusted High | $12.90 |
| Adjusted Low | $12.74 |
About Proassurance Corporation (PRA)
Proassurance Corporation (PRA) is a publicly traded specialty insurer that provides comprehensive insurance services in the medical professional liability (MPL) industry, through its subsidiaries with ratings of A (Excellent) by A.M. Best. The company was founded in 1986, and is currently headquartered in Birmingham, Alabama. Proassuranceâs outstanding financial performance record has been a key factor in placing them at the top of the list for market shares for the last few years. They provide several lines of insurance services, including coverages for medical health professionals, health care organizations, life sciences, executive risk and general liability. The company's financial strength allows them to maintain their competitive edge in the industry and focus on offering the highest quality products and services to their customers. Furthermore, their team of experienced professionals is dedicated to providing the utmost personalized customer service, and continuously strive to strengthen their relationships with customers. In their over 30 years of operation, Proassurance Corporation has grown significantly, especially in the last 10 years. In 2011, their market capitalization reached $1.46 billion. In 2017, this number had increased to $3.07 billion. The same year, their total assets jumped by 28.2% and their operating income rose to $154.9 million, a 24.7% increase from the previous yearâs figure. Their assets and net premium written also increased by 8.9% and 8.2% respectively.
Invest in Proassurance Corporation (PRA)
Historical Stock Data for Proassurance Corporation (PRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $12.87 | $12.90 | $12.74 | $12.82 | $12.82 | 216,452 |
| 2024-04-15 | $13.35 | $13.40 | $12.90 | $13.01 | $13.01 | 198,032 |
| 2024-04-12 | $13.85 | $13.99 | $13.09 | $13.26 | $13.26 | 341,932 |
| 2024-04-11 | $13.55 | $13.95 | $13.30 | $13.94 | $13.94 | 312,252 |
| 2024-04-10 | $13.13 | $13.54 | $13.03 | $13.47 | $13.47 | 364,650 |
| 2024-04-09 | $13.11 | $13.55 | $13.00 | $13.49 | $13.49 | 370,316 |
| 2024-04-08 | $12.54 | $13.09 | $12.47 | $12.99 | $12.99 | 302,274 |
| 2024-04-05 | $12.34 | $12.53 | $12.29 | $12.40 | $12.40 | 167,104 |
| 2024-04-04 | $12.62 | $12.65 | $12.32 | $12.32 | $12.32 | 258,126 |
| 2024-04-03 | $12.42 | $12.57 | $12.36 | $12.56 | $12.56 | 208,194 |
| 2024-04-02 | $12.67 | $12.72 | $12.35 | $12.46 | $12.46 | 297,370 |
| 2024-04-01 | $12.91 | $12.91 | $12.63 | $12.76 | $12.76 | 179,750 |
| 2024-03-28 | $12.81 | $12.96 | $12.69 | $12.86 | $12.86 | 257,020 |
| 2024-03-27 | $12.21 | $12.78 | $12.19 | $12.74 | $12.74 | 321,382 |
| 2024-03-26 | $12.34 | $12.34 | $12.10 | $12.11 | $12.11 | 190,655 |
| 2024-03-25 | $12.33 | $12.38 | $12.12 | $12.18 | $12.18 | 369,535 |
| 2024-03-22 | $12.52 | $12.52 | $12.23 | $12.25 | $12.25 | 446,873 |
| 2024-03-21 | $12.54 | $12.63 | $12.32 | $12.40 | $12.40 | 420,644 |
| 2024-03-20 | $11.95 | $12.56 | $11.94 | $12.43 | $12.43 | 684,790 |
| 2024-03-19 | $11.87 | $12.00 | $11.85 | $11.96 | $11.96 | 258,740 |
| 2024-03-18 | $11.98 | $12.07 | $11.79 | $11.86 | $11.86 | 218,533 |
| 2024-03-15 | $11.89 | $12.11 | $11.76 | $11.98 | $11.98 | 866,295 |
| 2024-03-14 | $12.05 | $12.07 | $11.89 | $11.99 | $11.99 | 247,783 |
| 2024-03-13 | $11.89 | $12.13 | $11.84 | $12.11 | $12.11 | 302,373 |
| 2024-03-12 | $12.19 | $12.24 | $11.89 | $11.91 | $11.91 | 245,087 |
| 2024-03-11 | $12.52 | $12.63 | $12.20 | $12.27 | $12.27 | 200,503 |
| 2024-03-08 | $12.90 | $12.93 | $12.53 | $12.54 | $12.54 | 159,616 |
| 2024-03-07 | $12.73 | $12.88 | $12.64 | $12.83 | $12.83 | 165,026 |
| 2024-03-06 | $12.39 | $12.65 | $12.24 | $12.62 | $12.62 | 175,507 |
| 2024-03-05 | $12.47 | $12.56 | $12.22 | $12.33 | $12.33 | 200,491 |
| 2024-03-04 | $12.92 | $12.96 | $12.43 | $12.59 | $12.59 | 273,291 |
| 2024-03-01 | $12.39 | $13.20 | $12.38 | $13.00 | $13.00 | 383,418 |
| 2024-02-29 | $12.60 | $12.73 | $12.18 | $12.33 | $12.33 | 521,355 |
| 2024-02-28 | $12.93 | $13.25 | $12.11 | $12.36 | $12.36 | 383,157 |
| 2024-02-27 | $13.05 | $13.10 | $12.85 | $13.05 | $13.05 | 271,582 |
| 2024-02-26 | $13.27 | $13.33 | $12.84 | $12.97 | $12.97 | 268,201 |
| 2024-02-23 | $13.07 | $13.41 | $12.98 | $13.37 | $13.37 | 188,778 |
| 2024-02-22 | $13.10 | $13.16 | $12.92 | $13.13 | $13.13 | 273,724 |
| 2024-02-21 | $13.38 | $13.40 | $13.12 | $13.17 | $13.17 | 255,489 |
| 2024-02-20 | $13.28 | $13.56 | $13.25 | $13.37 | $13.37 | 253,777 |
| 2024-02-16 | $13.46 | $13.56 | $13.30 | $13.48 | $13.48 | 211,627 |
| 2024-02-15 | $13.25 | $13.69 | $13.18 | $13.55 | $13.55 | 271,832 |
| 2024-02-14 | $13.15 | $13.20 | $12.90 | $13.10 | $13.10 | 344,841 |
| 2024-02-13 | $12.90 | $13.27 | $12.78 | $12.94 | $12.94 | 345,277 |
| 2024-02-12 | $13.00 | $13.69 | $13.00 | $13.61 | $13.61 | 316,160 |
| 2024-02-09 | $12.85 | $13.16 | $12.85 | $13.08 | $13.08 | 223,620 |
| 2024-02-08 | $12.73 | $13.07 | $12.68 | $12.91 | $12.91 | 194,984 |
| 2024-02-07 | $13.05 | $13.05 | $12.62 | $12.78 | $12.78 | 287,115 |
| 2024-02-06 | $13.02 | $13.28 | $12.97 | $13.01 | $13.01 | 197,225 |
| 2024-02-05 | $13.13 | $13.26 | $12.83 | $13.07 | $13.07 | 220,095 |
| 2024-02-02 | $13.11 | $13.39 | $13.07 | $13.32 | $13.32 | 235,492 |
| 2024-02-01 | $13.49 | $13.49 | $12.98 | $13.29 | $13.29 | 265,565 |
| 2024-01-31 | $13.75 | $13.85 | $13.36 | $13.46 | $13.46 | 345,925 |
| 2024-01-30 | $13.86 | $13.93 | $13.63 | $13.75 | $13.75 | 149,821 |
| 2024-01-29 | $13.65 | $14.00 | $13.44 | $13.99 | $13.99 | 205,000 |
| 2024-01-26 | $14.07 | $14.07 | $13.56 | $13.60 | $13.60 | 218,550 |
| 2024-01-25 | $14.07 | $14.23 | $13.74 | $13.93 | $13.93 | 196,923 |
| 2024-01-24 | $13.95 | $13.97 | $13.78 | $13.87 | $13.87 | 214,089 |
| 2024-01-23 | $14.01 | $14.11 | $13.77 | $13.79 | $13.79 | 257,681 |
| 2024-01-22 | $13.25 | $13.93 | $13.20 | $13.86 | $13.86 | 417,882 |
| 2024-01-19 | $12.44 | $13.14 | $12.44 | $13.11 | $13.11 | 309,997 |
| 2024-01-18 | $12.32 | $12.39 | $12.12 | $12.34 | $12.34 | 216,801 |
| 2024-01-17 | $12.05 | $12.45 | $12.05 | $12.36 | $12.36 | 262,337 |
| 2024-01-16 | $12.21 | $12.37 | $12.13 | $12.21 | $12.21 | 268,385 |
| 2024-01-12 | $12.36 | $12.47 | $12.19 | $12.31 | $12.31 | 199,826 |
| 2024-01-11 | $12.22 | $12.29 | $12.04 | $12.27 | $12.27 | 237,153 |
| 2024-01-10 | $12.39 | $12.66 | $12.26 | $12.31 | $12.31 | 190,836 |
| 2024-01-09 | $12.93 | $12.93 | $12.36 | $12.48 | $12.48 | 258,754 |
| 2024-01-08 | $13.09 | $13.24 | $13.01 | $13.14 | $13.14 | 188,832 |
| 2024-01-05 | $13.14 | $13.44 | $13.09 | $13.11 | $13.11 | 203,415 |
| 2024-01-04 | $13.54 | $13.62 | $13.24 | $13.28 | $13.28 | 203,556 |
| 2024-01-03 | $13.47 | $13.77 | $13.26 | $13.40 | $13.40 | 277,907 |
| 2024-01-02 | $13.79 | $14.07 | $13.79 | $13.80 | $13.80 | 236,212 |
| 2023-12-29 | $13.96 | $13.98 | $13.75 | $13.79 | $13.79 | 169,496 |
| 2023-12-28 | $14.15 | $14.29 | $13.97 | $14.01 | $14.01 | 156,619 |
| 2023-12-27 | $14.30 | $14.34 | $14.14 | $14.20 | $14.20 | 191,193 |
| 2023-12-26 | $14.27 | $14.41 | $14.13 | $14.32 | $14.32 | 246,451 |
| 2023-12-22 | $13.80 | $14.19 | $13.77 | $14.18 | $14.18 | 331,896 |
| 2023-12-21 | $13.68 | $13.79 | $13.50 | $13.72 | $13.72 | 190,066 |
| 2023-12-20 | $13.97 | $14.30 | $13.60 | $13.66 | $13.66 | 341,921 |
| 2023-12-19 | $13.78 | $14.12 | $13.65 | $14.01 | $14.01 | 309,025 |
| 2023-12-18 | $13.79 | $13.86 | $13.59 | $13.77 | $13.77 | 366,130 |
| 2023-12-15 | $13.89 | $13.89 | $13.55 | $13.75 | $13.75 | 1,107,521 |
| 2023-12-14 | $13.75 | $13.88 | $13.53 | $13.81 | $13.81 | 508,343 |
| 2023-12-13 | $13.39 | $13.74 | $13.20 | $13.66 | $13.66 | 393,028 |
| 2023-12-12 | $13.09 | $13.59 | $12.97 | $13.38 | $13.38 | 350,221 |
| 2023-12-11 | $12.92 | $13.13 | $12.86 | $13.06 | $13.06 | 261,226 |
| 2023-12-08 | $12.59 | $12.91 | $12.47 | $12.91 | $12.91 | 337,313 |
| 2023-12-07 | $12.59 | $12.59 | $12.30 | $12.57 | $12.57 | 409,460 |
| 2023-12-06 | $12.94 | $13.05 | $12.60 | $12.61 | $12.61 | 218,249 |
| 2023-12-05 | $13.11 | $13.21 | $12.82 | $12.86 | $12.86 | 244,528 |
| 2023-12-04 | $12.68 | $13.24 | $12.59 | $13.14 | $13.14 | 228,777 |
| 2023-12-01 | $12.39 | $12.92 | $12.34 | $12.81 | $12.81 | 332,532 |
| 2023-11-30 | $12.60 | $12.72 | $12.32 | $12.37 | $12.37 | 326,347 |
| 2023-11-29 | $12.79 | $12.90 | $12.61 | $12.62 | $12.62 | 284,781 |
| 2023-11-28 | $12.74 | $12.86 | $12.57 | $12.80 | $12.80 | 222,884 |
| 2023-11-27 | $12.88 | $12.88 | $12.61 | $12.80 | $12.80 | 257,802 |
| 2023-11-24 | $12.80 | $13.01 | $12.77 | $12.88 | $12.88 | 92,329 |
| 2023-11-22 | $12.83 | $13.01 | $12.72 | $12.78 | $12.78 | 174,276 |
| 2023-11-21 | $12.76 | $12.90 | $12.65 | $12.77 | $12.77 | 186,668 |
| 2023-11-20 | $12.97 | $13.21 | $12.76 | $12.76 | $12.76 | 293,852 |
| 2023-11-17 | $13.16 | $13.46 | $13.13 | $13.24 | $13.24 | 335,844 |
| 2023-11-16 | $13.35 | $13.42 | $13.07 | $13.12 | $13.12 | 223,684 |
| 2023-11-15 | $13.65 | $13.75 | $13.32 | $13.34 | $13.34 | 333,015 |
| 2023-11-14 | $13.15 | $13.83 | $13.15 | $13.70 | $13.70 | 376,446 |
| 2023-11-13 | $12.90 | $13.10 | $12.70 | $12.92 | $12.92 | 442,339 |
| 2023-11-10 | $13.85 | $13.89 | $12.70 | $13.03 | $13.03 | 476,311 |
| 2023-11-09 | $15.64 | $15.84 | $13.15 | $13.91 | $13.91 | 586,091 |
| 2023-11-08 | $17.79 | $17.85 | $17.43 | $17.67 | $17.67 | 308,533 |
| 2023-11-07 | $17.82 | $17.95 | $17.64 | $17.85 | $17.85 | 128,798 |
| 2023-11-06 | $17.82 | $17.96 | $17.75 | $17.95 | $17.95 | 141,511 |
| 2023-11-03 | $17.81 | $18.19 | $17.61 | $17.89 | $17.89 | 190,467 |
| 2023-11-02 | $17.39 | $17.68 | $17.26 | $17.62 | $17.62 | 227,522 |
| 2023-11-01 | $16.99 | $17.34 | $16.99 | $17.28 | $17.28 | 277,408 |
| 2023-10-31 | $17.07 | $17.16 | $16.83 | $17.00 | $17.00 | 276,228 |
| 2023-10-30 | $17.16 | $17.29 | $17.00 | $17.03 | $17.03 | 261,868 |
| 2023-10-27 | $17.47 | $17.70 | $16.88 | $17.07 | $17.07 | 197,024 |
| 2023-10-26 | $17.95 | $18.12 | $17.53 | $17.54 | $17.54 | 483,488 |
| 2023-10-25 | $17.92 | $18.15 | $17.81 | $17.90 | $17.90 | 223,205 |
| 2023-10-24 | $17.89 | $18.02 | $17.80 | $17.89 | $17.89 | 154,976 |
| 2023-10-23 | $17.81 | $18.03 | $17.72 | $17.75 | $17.75 | 123,863 |
| 2023-10-20 | $18.27 | $18.30 | $17.92 | $17.94 | $17.94 | 200,538 |
| 2023-10-19 | $18.44 | $18.62 | $18.16 | $18.17 | $18.17 | 421,658 |
| 2023-10-18 | $18.63 | $18.65 | $18.46 | $18.53 | $18.53 | 109,638 |
| 2023-10-17 | $18.48 | $18.98 | $18.48 | $18.71 | $18.71 | 213,952 |
| 2023-10-16 | $18.00 | $18.41 | $18.00 | $18.38 | $18.38 | 147,440 |
| 2023-10-13 | $17.67 | $17.90 | $17.66 | $17.88 | $17.88 | 172,337 |
| 2023-10-12 | $17.53 | $17.58 | $17.27 | $17.54 | $17.54 | 361,880 |
| 2023-10-11 | $17.42 | $17.63 | $17.30 | $17.52 | $17.52 | 150,353 |
| 2023-10-10 | $17.70 | $17.82 | $17.44 | $17.49 | $17.49 | 188,794 |
| 2023-10-09 | $17.90 | $17.90 | $17.73 | $17.74 | $17.74 | 119,764 |
| 2023-10-06 | $17.94 | $18.15 | $17.85 | $17.95 | $17.95 | 173,442 |
| 2023-10-05 | $18.08 | $18.23 | $18.01 | $18.12 | $18.12 | 228,944 |
| 2023-10-04 | $18.03 | $18.17 | $17.95 | $18.07 | $18.07 | 218,498 |
| 2023-10-03 | $18.34 | $18.34 | $18.04 | $18.04 | $18.04 | 172,804 |
| 2023-10-02 | $18.79 | $18.80 | $18.06 | $18.27 | $18.27 | 299,221 |
| 2023-09-29 | $18.78 | $18.97 | $18.56 | $18.89 | $18.89 | 324,245 |
| 2023-09-28 | $18.79 | $19.05 | $18.74 | $18.85 | $18.85 | 328,435 |
| 2023-09-27 | $18.66 | $19.00 | $18.61 | $18.76 | $18.76 | 302,571 |
| 2023-09-26 | $18.95 | $19.17 | $18.55 | $18.57 | $18.57 | 267,964 |
| 2023-09-25 | $18.89 | $19.25 | $18.86 | $19.00 | $19.00 | 181,924 |
| 2023-09-22 | $18.72 | $19.21 | $18.51 | $19.00 | $19.00 | 222,079 |
| 2023-09-21 | $18.59 | $18.92 | $18.36 | $18.75 | $18.75 | 203,012 |
| 2023-09-20 | $18.68 | $18.86 | $18.57 | $18.61 | $18.61 | 228,469 |
| 2023-09-19 | $18.62 | $18.78 | $18.53 | $18.56 | $18.56 | 533,094 |
| 2023-09-18 | $18.60 | $18.96 | $18.42 | $18.57 | $18.57 | 285,354 |
| 2023-09-15 | $18.61 | $18.69 | $18.16 | $18.47 | $18.47 | 1,361,337 |
| 2023-09-14 | $18.57 | $18.92 | $18.41 | $18.75 | $18.75 | 278,268 |
| 2023-09-13 | $18.41 | $18.54 | $18.30 | $18.42 | $18.42 | 363,413 |
| 2023-09-12 | $17.79 | $18.40 | $17.79 | $18.39 | $18.39 | 362,198 |
| 2023-09-11 | $17.71 | $18.02 | $17.71 | $17.86 | $17.86 | 248,779 |
| 2023-09-08 | $17.58 | $17.77 | $17.43 | $17.71 | $17.71 | 218,290 |
| 2023-09-07 | $17.59 | $17.71 | $17.39 | $17.51 | $17.51 | 283,965 |
| 2023-09-06 | $17.68 | $17.81 | $17.47 | $17.51 | $17.51 | 190,776 |
| 2023-09-05 | $17.90 | $17.91 | $17.46 | $17.61 | $17.61 | 289,437 |
| 2023-09-01 | $17.78 | $18.16 | $17.78 | $18.08 | $18.08 | 229,275 |
| 2023-08-31 | $17.78 | $17.88 | $17.67 | $17.68 | $17.68 | 218,011 |
| 2023-08-30 | $17.69 | $17.85 | $17.68 | $17.70 | $17.70 | 216,218 |
| 2023-08-29 | $17.78 | $17.93 | $17.69 | $17.73 | $17.73 | 197,311 |
| 2023-08-28 | $17.66 | $17.90 | $17.66 | $17.73 | $17.73 | 313,871 |
| 2023-08-25 | $17.60 | $17.77 | $17.48 | $17.64 | $17.64 | 167,799 |
| 2023-08-24 | $17.55 | $17.75 | $17.28 | $17.56 | $17.56 | 196,656 |
| 2023-08-23 | $17.41 | $17.60 | $17.25 | $17.54 | $17.54 | 186,332 |
| 2023-08-22 | $17.24 | $17.43 | $17.20 | $17.39 | $17.39 | 189,433 |
| 2023-08-21 | $17.77 | $17.82 | $17.26 | $17.27 | $17.27 | 225,013 |
| 2023-08-18 | $17.66 | $17.98 | $17.66 | $17.81 | $17.81 | 220,554 |
| 2023-08-17 | $18.03 | $18.17 | $17.71 | $17.72 | $17.72 | 199,877 |
| 2023-08-16 | $18.06 | $18.34 | $17.97 | $18.01 | $18.01 | 227,237 |
| 2023-08-15 | $18.05 | $18.21 | $17.93 | $18.00 | $18.00 | 202,094 |
| 2023-08-14 | $18.12 | $18.21 | $17.94 | $18.04 | $18.04 | 240,270 |
| 2023-08-11 | $18.13 | $18.38 | $18.03 | $18.28 | $18.28 | 262,668 |
| 2023-08-10 | $18.52 | $18.65 | $18.06 | $18.15 | $18.15 | 297,244 |
| 2023-08-09 | $17.69 | $19.38 | $17.08 | $18.27 | $18.27 | 426,695 |
| 2023-08-08 | $16.80 | $16.99 | $16.66 | $16.89 | $16.89 | 184,689 |
| 2023-08-07 | $16.83 | $17.04 | $16.63 | $16.89 | $16.89 | 229,181 |
| 2023-08-04 | $16.75 | $16.83 | $16.61 | $16.68 | $16.68 | 315,448 |
| 2023-08-03 | $16.70 | $16.85 | $16.57 | $16.74 | $16.74 | 150,478 |
| 2023-08-02 | $16.63 | $16.89 | $16.61 | $16.72 | $16.72 | 190,248 |
| 2023-08-01 | $16.81 | $16.98 | $16.61 | $16.70 | $16.70 | 280,955 |
| 2023-07-31 | $17.05 | $17.14 | $16.76 | $16.80 | $16.80 | 264,974 |
| 2023-07-28 | $17.09 | $17.22 | $17.03 | $17.05 | $17.05 | 199,393 |
| 2023-07-27 | $16.87 | $17.06 | $16.75 | $17.03 | $17.03 | 237,426 |
| 2023-07-26 | $16.65 | $17.01 | $16.65 | $16.89 | $16.89 | 174,808 |
| 2023-07-25 | $16.37 | $16.64 | $16.33 | $16.54 | $16.54 | 282,389 |
| 2023-07-24 | $16.15 | $16.57 | $16.12 | $16.38 | $16.38 | 208,596 |
| 2023-07-21 | $16.39 | $16.43 | $16.04 | $16.14 | $16.14 | 217,634 |
| 2023-07-20 | $16.08 | $16.40 | $16.00 | $16.32 | $16.32 | 283,126 |
| 2023-07-19 | $15.92 | $16.09 | $15.86 | $16.04 | $16.04 | 257,506 |
| 2023-07-18 | $15.51 | $15.87 | $15.51 | $15.81 | $15.81 | 221,251 |
| 2023-07-17 | $15.51 | $15.98 | $15.43 | $15.55 | $15.55 | 270,285 |
| 2023-07-14 | $15.46 | $15.51 | $15.21 | $15.44 | $15.44 | 256,000 |
| 2023-07-13 | $15.61 | $15.65 | $15.38 | $15.43 | $15.43 | 221,413 |
| 2023-07-12 | $15.45 | $15.75 | $15.45 | $15.64 | $15.64 | 313,828 |
| 2023-07-11 | $15.49 | $15.64 | $15.32 | $15.33 | $15.33 | 295,150 |
| 2023-07-10 | $15.48 | $15.82 | $15.34 | $15.48 | $15.48 | 255,463 |
| 2023-07-07 | $15.36 | $15.83 | $15.29 | $15.59 | $15.59 | 304,210 |
| 2023-07-06 | $15.17 | $15.46 | $15.02 | $15.32 | $15.32 | 303,974 |
| 2023-07-05 | $15.29 | $15.40 | $15.11 | $15.24 | $15.24 | 332,842 |
| 2023-07-03 | $14.99 | $15.56 | $14.99 | $15.50 | $15.50 | 200,850 |
| 2023-06-30 | $15.30 | $15.44 | $15.08 | $15.09 | $15.09 | 241,389 |
| 2023-06-29 | $15.08 | $15.40 | $14.95 | $15.24 | $15.24 | 257,690 |
| 2023-06-28 | $15.12 | $15.18 | $14.91 | $14.99 | $14.99 | 293,165 |
| 2023-06-27 | $15.15 | $15.30 | $15.06 | $15.14 | $15.14 | 282,793 |
| 2023-06-26 | $14.73 | $15.21 | $14.68 | $15.11 | $15.11 | 343,676 |
| 2023-06-23 | $14.57 | $15.01 | $14.57 | $14.69 | $14.69 | 713,657 |
| 2023-06-22 | $14.87 | $14.92 | $14.61 | $14.76 | $14.76 | 360,877 |
| 2023-06-21 | $14.77 | $14.96 | $14.71 | $14.84 | $14.84 | 416,085 |
| 2023-06-20 | $14.75 | $15.02 | $14.67 | $14.84 | $14.84 | 354,091 |
| 2023-06-16 | $14.64 | $14.90 | $14.48 | $14.76 | $14.76 | 1,283,254 |
| 2023-06-15 | $14.32 | $14.49 | $14.23 | $14.46 | $14.46 | 465,215 |
| 2023-06-14 | $14.79 | $14.93 | $14.23 | $14.31 | $14.31 | 628,998 |
| 2023-06-13 | $14.67 | $15.05 | $14.55 | $14.62 | $14.62 | 543,395 |
| 2023-06-12 | $14.36 | $14.79 | $14.32 | $14.70 | $14.70 | 474,726 |
| 2023-06-09 | $14.31 | $14.59 | $14.12 | $14.28 | $14.28 | 550,960 |
| 2023-06-08 | $13.85 | $14.56 | $13.79 | $14.45 | $14.45 | 613,595 |
| 2023-06-07 | $13.14 | $13.96 | $13.07 | $13.86 | $13.86 | 617,600 |
| 2023-06-06 | $12.67 | $13.08 | $12.66 | $12.98 | $12.98 | 489,450 |
| 2023-06-05 | $12.66 | $12.87 | $12.52 | $12.64 | $12.64 | 338,688 |
| 2023-06-02 | $12.37 | $12.89 | $12.30 | $12.77 | $12.77 | 527,553 |
| 2023-06-01 | $12.20 | $12.36 | $12.00 | $12.27 | $12.27 | 368,167 |
| 2023-05-31 | $12.35 | $12.50 | $11.98 | $12.15 | $12.15 | 454,818 |
| 2023-05-30 | $12.00 | $12.35 | $11.93 | $12.30 | $12.30 | 522,174 |
| 2023-05-26 | $12.33 | $12.33 | $11.87 | $12.12 | $12.12 | 549,162 |
| 2023-05-25 | $12.49 | $12.62 | $12.20 | $12.30 | $12.30 | 297,454 |
| 2023-05-24 | $12.73 | $12.85 | $12.66 | $12.72 | $12.72 | 290,750 |
| 2023-05-23 | $12.34 | $12.96 | $12.34 | $12.75 | $12.75 | 437,651 |
| 2023-05-22 | $12.75 | $12.88 | $12.62 | $12.64 | $12.64 | 366,778 |
| 2023-05-19 | $12.91 | $13.08 | $12.70 | $12.75 | $12.75 | 708,540 |
| 2023-05-18 | $12.98 | $13.03 | $12.51 | $12.78 | $12.78 | 475,806 |
| 2023-05-17 | $14.08 | $14.22 | $13.02 | $13.04 | $13.04 | 609,949 |
| 2023-05-16 | $14.60 | $14.63 | $14.32 | $14.33 | $14.33 | 375,452 |
| 2023-05-15 | $14.57 | $14.75 | $14.52 | $14.65 | $14.65 | 551,108 |
| 2023-05-12 | $14.72 | $14.80 | $14.52 | $14.68 | $14.68 | 304,141 |
| 2023-05-11 | $14.29 | $14.73 | $14.26 | $14.60 | $14.60 | 788,250 |
| 2023-05-10 | $17.25 | $17.25 | $14.25 | $14.64 | $14.64 | 1,456,364 |
| 2023-05-09 | $18.59 | $19.19 | $18.59 | $18.85 | $18.85 | 512,712 |
| 2023-05-08 | $18.50 | $18.73 | $18.27 | $18.65 | $18.65 | 266,423 |
| 2023-05-05 | $18.24 | $18.50 | $18.23 | $18.41 | $18.41 | 269,886 |
| 2023-05-04 | $18.00 | $18.14 | $17.60 | $18.03 | $18.03 | 318,111 |
| 2023-05-03 | $18.18 | $18.49 | $18.12 | $18.17 | $18.17 | 230,596 |
| 2023-05-02 | $18.06 | $18.22 | $17.71 | $18.15 | $18.15 | 192,744 |
| 2023-05-01 | $17.90 | $18.43 | $17.90 | $18.21 | $18.21 | 218,001 |
| 2023-04-28 | $17.76 | $18.01 | $17.76 | $17.96 | $17.96 | 279,922 |
| 2023-04-27 | $17.56 | $17.92 | $17.56 | $17.91 | $17.91 | 127,444 |
| 2023-04-26 | $17.92 | $18.09 | $17.50 | $17.57 | $17.57 | 129,261 |
| 2023-04-25 | $18.09 | $18.30 | $18.01 | $18.06 | $18.06 | 190,474 |
| 2023-04-24 | $18.24 | $18.66 | $18.21 | $18.26 | $18.26 | 241,533 |
| 2023-04-21 | $18.58 | $18.58 | $18.16 | $18.48 | $18.48 | 237,530 |
| 2023-04-20 | $18.57 | $18.71 | $18.34 | $18.56 | $18.56 | 180,583 |
| 2023-04-19 | $18.45 | $18.64 | $18.30 | $18.63 | $18.63 | 132,350 |
| 2023-04-18 | $18.48 | $18.48 | $18.22 | $18.39 | $18.39 | 122,938 |
| 2023-04-17 | $18.11 | $18.36 | $17.90 | $18.35 | $18.35 | 155,815 |
| 2023-04-14 | $18.54 | $18.54 | $17.94 | $18.10 | $18.10 | 164,005 |
| 2023-04-13 | $18.27 | $18.48 | $18.20 | $18.44 | $18.44 | 151,573 |
| 2023-04-12 | $18.77 | $18.92 | $18.43 | $18.47 | $18.47 | 118,270 |
| 2023-04-11 | $18.57 | $18.85 | $18.52 | $18.64 | $18.64 | 167,013 |
| 2023-04-10 | $18.56 | $18.73 | $18.45 | $18.52 | $18.52 | 425,679 |
| 2023-04-06 | $18.36 | $18.67 | $18.36 | $18.65 | $18.65 | 187,246 |
| 2023-04-05 | $18.19 | $18.45 | $18.19 | $18.25 | $18.25 | 178,735 |
| 2023-04-04 | $18.66 | $18.82 | $18.11 | $18.34 | $18.34 | 389,780 |
| 2023-04-03 | $18.47 | $18.66 | $18.20 | $18.31 | $18.31 | 203,745 |
| 2023-03-31 | $18.28 | $18.55 | $18.26 | $18.48 | $18.48 | 264,318 |
| 2023-03-30 | $18.04 | $18.27 | $17.94 | $18.15 | $18.15 | 195,013 |
| 2023-03-29 | $17.81 | $17.91 | $17.59 | $17.88 | $17.88 | 253,417 |
| 2023-03-28 | $17.52 | $17.67 | $17.29 | $17.65 | $17.65 | 280,071 |
| 2023-03-27 | $18.02 | $18.12 | $17.69 | $17.72 | $17.67 | 229,956 |
| 2023-03-24 | $17.36 | $17.82 | $17.35 | $17.81 | $17.81 | 203,293 |
| 2023-03-23 | $18.12 | $18.12 | $17.51 | $17.51 | $17.51 | 248,811 |
| 2023-03-22 | $18.55 | $18.77 | $18.09 | $18.10 | $18.10 | 261,224 |
| 2023-03-21 | $18.23 | $18.83 | $18.23 | $18.51 | $18.51 | 401,603 |
| 2023-03-20 | $18.04 | $18.33 | $17.89 | $17.90 | $17.90 | 317,886 |
| 2023-03-17 | $18.41 | $18.41 | $17.65 | $17.83 | $17.83 | 1,409,865 |
| 2023-03-16 | $17.80 | $18.66 | $17.66 | $18.63 | $18.63 | 296,143 |
| 2023-03-15 | $17.77 | $18.00 | $17.58 | $17.95 | $17.95 | 376,319 |
| 2023-03-14 | $18.13 | $18.35 | $17.95 | $18.27 | $18.27 | 344,738 |
| 2023-03-13 | $18.05 | $18.18 | $17.69 | $17.73 | $17.73 | 447,181 |
| 2023-03-10 | $18.41 | $18.60 | $18.17 | $18.45 | $18.45 | 324,011 |
| 2023-03-09 | $19.01 | $19.14 | $18.56 | $18.60 | $18.60 | 254,330 |
| 2023-03-08 | $19.15 | $19.19 | $18.82 | $19.04 | $19.04 | 159,796 |
| 2023-03-07 | $19.51 | $19.71 | $19.00 | $19.08 | $19.08 | 171,711 |
| 2023-03-06 | $19.72 | $19.86 | $19.40 | $19.50 | $19.50 | 231,756 |
| 2023-03-03 | $19.72 | $19.81 | $19.49 | $19.70 | $19.70 | 165,401 |
| 2023-03-02 | $19.44 | $19.82 | $19.42 | $19.73 | $19.73 | 226,865 |
| 2023-03-01 | $19.52 | $19.61 | $19.02 | $19.51 | $19.51 | 291,193 |
| 2023-02-28 | $18.99 | $20.01 | $18.59 | $19.89 | $19.89 | 658,655 |
| 2023-02-27 | $19.05 | $19.36 | $18.91 | $19.00 | $19.00 | 205,761 |
| 2023-02-24 | $19.38 | $19.38 | $18.57 | $19.00 | $19.00 | 293,008 |
| 2023-02-23 | $19.51 | $19.72 | $19.35 | $19.65 | $19.65 | 176,770 |
| 2023-02-22 | $19.49 | $19.77 | $19.41 | $19.41 | $19.41 | 219,019 |
| 2023-02-21 | $19.52 | $19.64 | $19.38 | $19.48 | $19.48 | 239,185 |
| 2023-02-17 | $19.73 | $19.89 | $19.56 | $19.71 | $19.71 | 233,707 |
| 2023-02-16 | $19.54 | $19.80 | $19.45 | $19.72 | $19.72 | 231,872 |
| 2023-02-15 | $19.41 | $19.75 | $19.16 | $19.75 | $19.75 | 227,213 |
| 2023-02-14 | $19.41 | $19.59 | $19.25 | $19.50 | $19.50 | 179,711 |
| 2023-02-13 | $19.42 | $19.60 | $19.27 | $19.41 | $19.41 | 231,656 |
| 2023-02-10 | $18.95 | $19.40 | $18.90 | $19.35 | $19.35 | 261,853 |
| 2023-02-09 | $19.60 | $19.67 | $18.87 | $18.94 | $18.94 | 304,308 |
| 2023-02-08 | $19.56 | $19.87 | $19.40 | $19.52 | $19.52 | 191,663 |
| 2023-02-07 | $19.82 | $20.03 | $19.71 | $19.72 | $19.72 | 349,788 |
| 2023-02-06 | $19.98 | $20.06 | $19.76 | $19.97 | $19.97 | 288,356 |
| 2023-02-03 | $19.70 | $20.03 | $19.68 | $19.96 | $19.96 | 278,238 |
| 2023-02-02 | $19.50 | $19.75 | $19.26 | $19.73 | $19.73 | 250,960 |
| 2023-02-01 | $19.31 | $19.73 | $19.17 | $19.55 | $19.55 | 273,377 |
| 2023-01-31 | $18.89 | $19.56 | $18.89 | $19.39 | $19.39 | 295,590 |
| 2023-01-30 | $18.84 | $19.03 | $18.76 | $18.82 | $18.82 | 120,577 |
| 2023-01-27 | $18.99 | $19.19 | $18.75 | $18.87 | $18.87 | 193,027 |
| 2023-01-26 | $19.16 | $19.28 | $18.95 | $19.06 | $19.06 | 139,175 |
| 2023-01-25 | $18.96 | $19.17 | $18.82 | $19.07 | $19.07 | 146,930 |
| 2023-01-24 | $19.14 | $19.17 | $18.84 | $19.00 | $19.00 | 218,467 |
| 2023-01-23 | $19.00 | $19.20 | $18.95 | $19.15 | $19.15 | 175,419 |
| 2023-01-20 | $19.27 | $19.27 | $18.90 | $19.04 | $19.04 | 278,535 |
| 2023-01-19 | $18.54 | $19.14 | $18.54 | $19.12 | $19.12 | 235,660 |
| 2023-01-18 | $18.74 | $18.99 | $18.50 | $18.79 | $18.79 | 260,168 |
| 2023-01-17 | $19.04 | $19.08 | $18.78 | $18.81 | $18.81 | 329,799 |
| 2023-01-13 | $18.09 | $18.92 | $17.95 | $18.92 | $18.92 | 556,017 |
| 2023-01-12 | $18.24 | $18.24 | $17.98 | $18.13 | $18.13 | 484,572 |
| 2023-01-11 | $18.04 | $18.15 | $17.88 | $18.15 | $18.15 | 475,529 |
| 2023-01-10 | $18.00 | $18.32 | $17.74 | $17.93 | $17.93 | 509,534 |
| 2023-01-09 | $17.81 | $17.83 | $17.50 | $17.61 | $17.61 | 308,459 |
| 2023-01-06 | $17.62 | $17.95 | $17.54 | $17.81 | $17.81 | 456,043 |
| 2023-01-05 | $17.64 | $17.64 | $17.43 | $17.50 | $17.50 | 335,055 |
| 2023-01-04 | $17.75 | $17.81 | $17.45 | $17.63 | $17.63 | 499,423 |
| 2023-01-03 | $17.47 | $17.74 | $17.36 | $17.59 | $17.59 | 342,059 |
| 2022-12-30 | $17.35 | $17.57 | $17.22 | $17.47 | $17.47 | 243,077 |
| 2022-12-29 | $17.14 | $17.48 | $17.02 | $17.44 | $17.44 | 537,016 |
| 2022-12-28 | $17.63 | $17.69 | $16.97 | $16.99 | $16.99 | 275,163 |
| 2022-12-27 | $17.72 | $17.72 | $17.38 | $17.54 | $17.54 | 277,134 |
| 2022-12-23 | $17.70 | $17.91 | $17.62 | $17.71 | $17.71 | 199,513 |
| 2022-12-22 | $17.95 | $18.03 | $17.69 | $17.76 | $17.76 | 327,534 |
| 2022-12-21 | $18.16 | $18.38 | $18.01 | $18.06 | $18.06 | 260,864 |
| 2022-12-20 | $17.91 | $18.22 | $17.75 | $18.05 | $18.00 | 366,741 |
| 2022-12-19 | $17.29 | $18.19 | $17.16 | $17.83 | $17.78 | 500,368 |
| 2022-12-16 | $17.78 | $18.06 | $16.90 | $17.19 | $17.14 | 1,276,329 |
| 2022-12-15 | $18.17 | $18.17 | $17.69 | $17.93 | $17.88 | 324,761 |
| 2022-12-14 | $18.57 | $18.72 | $18.21 | $18.30 | $18.25 | 257,282 |
| 2022-12-13 | $19.14 | $19.18 | $18.51 | $18.57 | $18.52 | 334,895 |
| 2022-12-12 | $18.81 | $18.96 | $18.59 | $18.82 | $18.77 | 257,067 |
| 2022-12-09 | $19.11 | $19.36 | $18.82 | $18.85 | $18.80 | 195,913 |
| 2022-12-08 | $19.51 | $19.60 | $19.13 | $19.21 | $19.16 | 162,429 |
| 2022-12-07 | $19.68 | $19.77 | $19.30 | $19.42 | $19.37 | 191,401 |
| 2022-12-06 | $19.75 | $19.84 | $19.41 | $19.67 | $19.62 | 238,119 |
| 2022-12-05 | $19.90 | $19.94 | $19.60 | $19.74 | $19.69 | 164,290 |
| 2022-12-02 | $19.76 | $20.07 | $19.76 | $19.93 | $19.87 | 160,798 |
| 2022-12-01 | $20.14 | $20.25 | $19.90 | $19.90 | $19.85 | 187,156 |
| 2022-11-30 | $19.75 | $20.01 | $19.35 | $19.99 | $19.93 | 332,931 |
| 2022-11-29 | $19.70 | $20.27 | $19.70 | $19.90 | $19.85 | 353,303 |
| 2022-11-28 | $19.89 | $19.97 | $19.65 | $19.85 | $19.80 | 223,688 |
| 2022-11-25 | $19.84 | $20.05 | $19.75 | $19.89 | $19.89 | 187,657 |
| 2022-11-23 | $19.62 | $19.84 | $19.49 | $19.69 | $19.69 | 144,457 |
| 2022-11-22 | $19.69 | $19.89 | $19.44 | $19.69 | $19.69 | 179,921 |
| 2022-11-21 | $19.24 | $19.64 | $19.24 | $19.63 | $19.63 | 196,475 |
| 2022-11-18 | $19.87 | $19.91 | $18.93 | $19.29 | $19.29 | 823,037 |
| 2022-11-17 | $19.50 | $19.82 | $19.42 | $19.59 | $19.59 | 270,400 |
| 2022-11-16 | $19.74 | $19.88 | $19.60 | $19.68 | $19.68 | 256,066 |
| 2022-11-15 | $19.56 | $20.01 | $19.56 | $19.86 | $19.86 | 274,764 |
| 2022-11-14 | $19.87 | $19.98 | $19.39 | $19.53 | $19.53 | 334,200 |
| 2022-11-11 | $19.48 | $20.05 | $19.48 | $19.93 | $19.93 | 540,947 |
| 2022-11-10 | $20.03 | $20.42 | $19.57 | $19.65 | $19.65 | 601,764 |
| 2022-11-09 | $21.30 | $21.42 | $19.11 | $19.58 | $19.58 | 994,318 |
| 2022-11-08 | $22.58 | $22.82 | $21.99 | $22.41 | $22.41 | 317,687 |
| 2022-11-07 | $21.96 | $22.53 | $21.73 | $22.44 | $22.44 | 305,307 |
| 2022-11-04 | $21.54 | $21.82 | $21.39 | $21.80 | $21.80 | 229,300 |
| 2022-11-03 | $21.52 | $21.71 | $21.20 | $21.54 | $21.54 | 203,734 |
| 2022-11-02 | $22.11 | $22.31 | $21.64 | $21.69 | $21.69 | 344,565 |
| 2022-11-01 | $22.22 | $22.60 | $22.05 | $22.16 | $22.16 | 303,862 |
| 2022-10-31 | $21.74 | $22.35 | $21.56 | $22.21 | $22.21 | 270,362 |
| 2022-10-28 | $21.26 | $21.78 | $21.08 | $21.76 | $21.76 | 451,358 |
| 2022-10-27 | $20.89 | $21.45 | $20.86 | $21.08 | $21.08 | 297,918 |
| 2022-10-26 | $21.05 | $21.06 | $20.63 | $20.69 | $20.69 | 175,958 |
| 2022-10-25 | $20.59 | $20.93 | $20.49 | $20.88 | $20.88 | 172,904 |
| 2022-10-24 | $20.37 | $20.73 | $20.37 | $20.64 | $20.64 | 121,946 |
| 2022-10-21 | $20.20 | $20.62 | $20.05 | $20.34 | $20.34 | 261,743 |
| 2022-10-20 | $20.47 | $20.68 | $19.90 | $20.06 | $20.06 | 211,993 |
| 2022-10-19 | $20.65 | $20.97 | $20.59 | $20.72 | $20.72 | 253,009 |
| 2022-10-18 | $20.83 | $21.15 | $20.69 | $20.72 | $20.72 | 264,644 |
| 2022-10-17 | $20.43 | $20.57 | $20.17 | $20.53 | $20.53 | 637,722 |
| 2022-10-14 | $20.42 | $20.59 | $20.10 | $20.27 | $20.27 | 371,332 |
| 2022-10-13 | $19.51 | $20.36 | $19.37 | $20.21 | $20.21 | 316,597 |
| 2022-10-12 | $19.93 | $20.02 | $19.63 | $19.69 | $19.69 | 172,771 |
| 2022-10-11 | $19.49 | $20.12 | $19.49 | $19.95 | $19.95 | 254,417 |
| 2022-10-10 | $19.43 | $19.88 | $19.38 | $19.60 | $19.60 | 228,231 |
| 2022-10-07 | $19.45 | $19.60 | $19.08 | $19.21 | $19.21 | 246,466 |
| 2022-10-06 | $19.81 | $19.93 | $19.53 | $19.66 | $19.66 | 185,096 |
| 2022-10-05 | $19.86 | $20.25 | $19.84 | $19.93 | $19.93 | 184,049 |
| 2022-10-04 | $19.56 | $20.43 | $19.50 | $20.06 | $20.06 | 306,503 |
| 2022-10-03 | $19.58 | $19.65 | $19.21 | $19.39 | $19.39 | 335,359 |
| 2022-09-30 | $18.80 | $20.03 | $18.71 | $19.51 | $19.51 | 540,923 |
| 2022-09-29 | $19.11 | $19.17 | $18.35 | $18.67 | $18.67 | 1,976,387 |
| 2022-09-28 | $19.15 | $19.47 | $18.89 | $19.20 | $19.20 | 323,640 |
| 2022-09-27 | $19.64 | $19.83 | $19.08 | $19.11 | $19.06 | 362,467 |
| 2022-09-26 | $20.07 | $20.22 | $19.54 | $19.62 | $19.62 | 181,787 |
| 2022-09-23 | $20.57 | $20.75 | $19.68 | $20.11 | $20.11 | 600,331 |
| 2022-09-22 | $20.97 | $21.08 | $20.46 | $20.75 | $20.75 | 177,911 |
| 2022-09-21 | $21.24 | $21.51 | $20.97 | $20.99 | $20.99 | 403,231 |
| 2022-09-20 | $20.82 | $21.12 | $20.70 | $21.10 | $21.10 | 189,450 |
| 2022-09-19 | $20.69 | $21.12 | $20.49 | $20.96 | $20.96 | 318,476 |
| 2022-09-16 | $20.26 | $20.96 | $20.17 | $20.88 | $20.88 | 637,811 |
| 2022-09-15 | $20.28 | $20.70 | $20.18 | $20.36 | $20.36 | 227,557 |
| 2022-09-14 | $20.75 | $20.75 | $20.17 | $20.34 | $20.34 | 244,704 |
| 2022-09-13 | $21.04 | $21.20 | $20.58 | $20.81 | $20.81 | 253,667 |
| 2022-09-12 | $21.37 | $21.46 | $21.19 | $21.41 | $21.41 | 158,234 |
| 2022-09-09 | $21.33 | $21.41 | $21.08 | $21.30 | $21.30 | 237,179 |
| 2022-09-08 | $20.89 | $21.22 | $20.84 | $21.22 | $21.22 | 133,275 |
| 2022-09-07 | $20.75 | $21.06 | $20.67 | $21.06 | $21.06 | 168,573 |
| 2022-09-06 | $21.51 | $21.51 | $20.47 | $20.72 | $20.72 | 243,942 |
| 2022-09-02 | $21.71 | $21.92 | $21.27 | $21.51 | $21.51 | 128,668 |
| 2022-09-01 | $21.31 | $21.55 | $21.19 | $21.49 | $21.49 | 186,593 |
| 2022-08-31 | $21.35 | $21.56 | $21.07 | $21.39 | $21.39 | 225,454 |
| 2022-08-30 | $21.77 | $21.80 | $21.18 | $21.47 | $21.47 | 226,231 |
| 2022-08-29 | $21.89 | $22.05 | $21.79 | $21.89 | $21.89 | 98,154 |
| 2022-08-26 | $22.45 | $22.45 | $21.99 | $22.08 | $22.08 | 119,883 |
| 2022-08-25 | $22.06 | $22.39 | $22.01 | $22.33 | $22.33 | 192,210 |
| 2022-08-24 | $22.28 | $22.28 | $21.96 | $22.02 | $22.02 | 118,326 |
| 2022-08-23 | $22.80 | $22.89 | $22.18 | $22.27 | $22.27 | 155,390 |
| 2022-08-22 | $22.98 | $23.37 | $22.67 | $22.72 | $22.72 | 211,958 |
| 2022-08-19 | $22.90 | $23.17 | $22.79 | $23.12 | $23.12 | 204,024 |
| 2022-08-18 | $22.99 | $23.12 | $22.83 | $22.97 | $22.97 | 78,691 |
| 2022-08-17 | $22.87 | $23.31 | $22.63 | $23.06 | $23.06 | 191,100 |
| 2022-08-16 | $23.40 | $23.40 | $22.94 | $23.04 | $23.04 | 158,640 |
| 2022-08-15 | $23.34 | $23.91 | $23.34 | $23.51 | $23.51 | 231,924 |
| 2022-08-12 | $23.15 | $23.92 | $23.11 | $23.49 | $23.49 | 460,900 |
| 2022-08-11 | $23.42 | $23.47 | $23.02 | $23.13 | $23.13 | 370,225 |
| 2022-08-10 | $23.57 | $23.83 | $23.08 | $23.13 | $23.13 | 270,686 |
| 2022-08-09 | $22.88 | $24.50 | $22.38 | $23.36 | $23.36 | 466,724 |
| 2022-08-08 | $22.00 | $22.23 | $21.90 | $21.96 | $21.96 | 257,536 |
| 2022-08-05 | $21.35 | $22.13 | $21.35 | $22.01 | $22.01 | 204,576 |
| 2022-08-04 | $21.37 | $21.60 | $21.29 | $21.53 | $21.53 | 114,557 |
| 2022-08-03 | $21.55 | $21.55 | $21.16 | $21.48 | $21.48 | 130,976 |
| 2022-08-02 | $21.51 | $21.76 | $21.29 | $21.36 | $21.36 | 130,092 |
| 2022-08-01 | $22.03 | $22.24 | $21.37 | $21.45 | $21.45 | 198,521 |
| 2022-07-29 | $22.26 | $22.41 | $21.95 | $22.13 | $22.13 | 460,011 |
| 2022-07-28 | $22.51 | $22.51 | $22.02 | $22.25 | $22.25 | 234,372 |
| 2022-07-27 | $22.63 | $22.66 | $22.11 | $22.40 | $22.40 | 159,988 |
| 2022-07-26 | $22.56 | $22.65 | $22.30 | $22.48 | $22.48 | 166,665 |
| 2022-07-25 | $22.51 | $22.83 | $22.30 | $22.47 | $22.47 | 186,837 |
| 2022-07-22 | $22.56 | $22.59 | $22.09 | $22.33 | $22.33 | 149,485 |
| 2022-07-21 | $22.07 | $22.61 | $22.06 | $22.59 | $22.59 | 163,779 |
| 2022-07-20 | $22.44 | $22.68 | $22.22 | $22.45 | $22.45 | 216,138 |
| 2022-07-19 | $22.20 | $22.71 | $22.20 | $22.44 | $22.44 | 259,976 |
| 2022-07-18 | $22.74 | $23.00 | $22.08 | $22.11 | $22.11 | 137,249 |
| 2022-07-15 | $23.18 | $23.18 | $22.59 | $22.83 | $22.83 | 170,037 |
| 2022-07-14 | $23.19 | $23.20 | $22.48 | $22.71 | $22.71 | 178,935 |
| 2022-07-13 | $23.49 | $23.78 | $23.28 | $23.68 | $23.68 | 208,271 |
| 2022-07-12 | $23.77 | $23.90 | $23.49 | $23.57 | $23.57 | 162,092 |
| 2022-07-11 | $23.81 | $23.88 | $23.58 | $23.69 | $23.69 | 101,643 |
| 2022-07-08 | $23.63 | $23.87 | $23.46 | $23.74 | $23.74 | 108,189 |
| 2022-07-07 | $23.89 | $24.25 | $23.57 | $23.58 | $23.58 | 193,365 |
| 2022-07-06 | $24.00 | $24.38 | $23.63 | $23.82 | $23.82 | 226,828 |
| 2022-07-05 | $23.54 | $24.22 | $23.11 | $24.15 | $24.15 | 257,013 |
| 2022-07-01 | $23.61 | $23.93 | $23.35 | $23.89 | $23.89 | 251,043 |
| 2022-06-30 | $23.15 | $23.86 | $23.01 | $23.63 | $23.63 | 311,053 |
| 2022-06-29 | $23.17 | $23.31 | $22.75 | $23.12 | $23.12 | 236,201 |
| 2022-06-28 | $23.51 | $23.78 | $23.08 | $23.09 | $23.09 | 142,352 |
| 2022-06-27 | $23.33 | $23.49 | $23.15 | $23.24 | $23.24 | 211,988 |
| 2022-06-24 | $22.28 | $23.26 | $22.28 | $23.26 | $23.26 | 396,491 |
| 2022-06-23 | $21.88 | $22.17 | $21.83 | $22.15 | $22.15 | 228,138 |
| 2022-06-22 | $21.79 | $22.11 | $21.75 | $21.76 | $21.76 | 209,056 |
| 2022-06-21 | $21.97 | $22.13 | $21.61 | $21.97 | $21.97 | 188,243 |
| 2022-06-17 | $21.88 | $22.13 | $21.27 | $21.83 | $21.83 | 755,979 |
| 2022-06-16 | $21.61 | $22.05 | $21.17 | $21.61 | $21.61 | 407,782 |
| 2022-06-15 | $22.00 | $22.07 | $21.68 | $21.88 | $21.88 | 203,974 |
| 2022-06-14 | $21.42 | $22.00 | $21.42 | $21.70 | $21.70 | 225,781 |
| 2022-06-13 | $21.47 | $22.05 | $21.38 | $21.51 | $21.46 | 317,848 |
| 2022-06-10 | $21.97 | $22.19 | $21.61 | $21.84 | $21.79 | 348,211 |
| 2022-06-09 | $22.43 | $22.75 | $22.23 | $22.27 | $22.22 | 272,734 |
| 2022-06-08 | $22.28 | $22.65 | $22.10 | $22.54 | $22.49 | 267,552 |
| 2022-06-07 | $22.22 | $22.65 | $22.07 | $22.48 | $22.43 | 139,912 |
| 2022-06-06 | $22.48 | $22.48 | $22.05 | $22.21 | $22.16 | 110,284 |
| 2022-06-03 | $22.41 | $22.50 | $21.84 | $22.23 | $22.18 | 285,685 |
| 2022-06-02 | $22.39 | $22.53 | $21.92 | $22.40 | $22.35 | 140,073 |
| 2022-06-01 | $22.27 | $22.42 | $21.80 | $22.17 | $22.12 | 144,001 |
| 2022-05-31 | $22.24 | $22.44 | $21.91 | $22.21 | $22.16 | 177,144 |
| 2022-05-27 | $22.66 | $22.78 | $22.23 | $22.50 | $22.45 | 114,952 |
| 2022-05-26 | $22.05 | $22.90 | $22.05 | $22.57 | $22.52 | 217,650 |
| 2022-05-25 | $21.28 | $22.28 | $21.28 | $21.98 | $21.93 | 240,802 |
| 2022-05-24 | $21.30 | $21.56 | $20.52 | $21.36 | $21.31 | 217,976 |
| 2022-05-23 | $21.38 | $21.59 | $21.05 | $21.35 | $21.30 | 228,909 |
| 2022-05-20 | $21.44 | $21.44 | $20.52 | $21.09 | $21.04 | 266,785 |
| 2022-05-19 | $21.61 | $21.84 | $20.88 | $21.24 | $21.19 | 372,737 |
| 2022-05-18 | $20.98 | $22.16 | $20.74 | $21.84 | $21.79 | 485,916 |
| 2022-05-17 | $20.75 | $21.09 | $20.53 | $20.97 | $20.92 | 163,040 |
| 2022-05-16 | $20.70 | $20.96 | $20.37 | $20.41 | $20.36 | 183,155 |
| 2022-05-13 | $21.57 | $21.57 | $20.62 | $20.82 | $20.77 | 221,154 |
| 2022-05-12 | $21.64 | $21.93 | $21.09 | $21.62 | $21.57 | 178,039 |
| 2022-05-11 | $21.81 | $22.20 | $21.27 | $21.73 | $21.68 | 234,127 |
| 2022-05-10 | $22.61 | $24.06 | $21.02 | $21.37 | $21.32 | 245,517 |
| 2022-05-09 | $24.35 | $24.70 | $24.15 | $24.36 | $24.30 | 186,059 |
| 2022-05-06 | $24.40 | $24.74 | $24.04 | $24.49 | $24.43 | 173,880 |
| 2022-05-05 | $24.71 | $24.73 | $23.97 | $24.33 | $24.27 | 120,423 |
| 2022-05-04 | $24.41 | $25.10 | $24.41 | $25.07 | $25.01 | 118,666 |
| 2022-05-03 | $24.41 | $24.65 | $24.20 | $24.37 | $24.31 | 139,745 |
| 2022-05-02 | $24.58 | $25.00 | $24.14 | $24.43 | $24.37 | 180,304 |
| 2022-04-29 | $25.09 | $25.20 | $24.45 | $24.57 | $24.51 | 186,176 |
| 2022-04-28 | $25.16 | $25.42 | $24.86 | $25.27 | $25.21 | 110,932 |
| 2022-04-27 | $25.04 | $25.54 | $24.69 | $24.80 | $24.74 | 141,426 |
| 2022-04-26 | $24.94 | $25.21 | $24.65 | $24.95 | $24.89 | 207,816 |
| 2022-04-25 | $25.31 | $25.33 | $24.73 | $25.23 | $25.17 | 129,352 |
| 2022-04-22 | $25.79 | $25.93 | $25.33 | $25.38 | $25.32 | 143,587 |
| 2022-04-21 | $26.31 | $26.42 | $25.83 | $25.91 | $25.85 | 133,333 |
| 2022-04-20 | $26.27 | $26.45 | $26.06 | $26.06 | $26.00 | 117,417 |
| 2022-04-19 | $25.97 | $26.21 | $25.86 | $25.95 | $25.89 | 226,952 |
| 2022-04-18 | $25.59 | $26.46 | $25.59 | $26.07 | $26.01 | 122,780 |
| 2022-04-14 | $25.77 | $26.00 | $25.52 | $25.76 | $25.70 | 141,316 |
| 2022-04-13 | $25.21 | $25.82 | $25.21 | $25.77 | $25.71 | 135,394 |
| 2022-04-12 | $24.98 | $25.53 | $24.98 | $25.16 | $25.10 | 219,079 |
| 2022-04-11 | $25.74 | $26.29 | $24.71 | $24.79 | $24.73 | 256,252 |
| 2022-04-08 | $26.19 | $26.26 | $25.51 | $25.74 | $25.68 | 332,072 |
| 2022-04-07 | $26.46 | $26.54 | $26.07 | $26.26 | $26.20 | 158,637 |
| 2022-04-06 | $26.71 | $26.97 | $26.35 | $26.40 | $26.34 | 206,114 |
| 2022-04-05 | $27.00 | $27.28 | $26.67 | $26.70 | $26.64 | 174,917 |
| 2022-04-04 | $27.25 | $27.47 | $26.51 | $26.98 | $26.92 | 161,827 |
| 2022-04-01 | $26.89 | $27.55 | $26.89 | $27.39 | $27.33 | 363,197 |
| 2022-03-31 | $26.67 | $26.96 | $26.49 | $26.88 | $26.82 | 301,210 |
| 2022-03-30 | $27.32 | $27.34 | $26.51 | $26.69 | $26.63 | 244,711 |
| 2022-03-29 | $26.93 | $27.39 | $26.65 | $27.14 | $27.08 | 352,035 |
| 2022-03-28 | $26.65 | $26.99 | $26.33 | $26.62 | $26.56 | 227,417 |
| 2022-03-25 | $25.72 | $26.80 | $25.71 | $26.79 | $26.73 | 236,606 |
| 2022-03-24 | $25.35 | $25.72 | $25.24 | $25.70 | $25.64 | 94,383 |
| 2022-03-23 | $25.72 | $25.72 | $25.31 | $25.34 | $25.28 | 112,741 |
| 2022-03-22 | $25.60 | $26.12 | $25.55 | $25.85 | $25.74 | 129,400 |
| 2022-03-21 | $25.04 | $25.58 | $25.04 | $25.58 | $25.47 | 182,350 |
| 2022-03-18 | $25.00 | $25.09 | $24.48 | $25.06 | $24.95 | 417,366 |
| 2022-03-17 | $25.22 | $25.32 | $24.83 | $24.92 | $24.81 | 120,605 |
| 2022-03-16 | $25.29 | $25.48 | $24.98 | $25.42 | $25.31 | 209,172 |
| 2022-03-15 | $25.54 | $25.69 | $24.82 | $25.07 | $24.96 | 153,452 |
| 2022-03-14 | $25.38 | $25.67 | $25.09 | $25.26 | $25.15 | 246,481 |
| 2022-03-11 | $25.27 | $25.68 | $25.05 | $25.11 | $25.00 | 109,648 |
| 2022-03-10 | $24.72 | $25.24 | $24.64 | $25.21 | $25.10 | 107,154 |
| 2022-03-09 | $25.00 | $25.41 | $24.72 | $25.02 | $24.91 | 134,865 |
| 2022-03-08 | $24.84 | $25.17 | $24.38 | $24.48 | $24.38 | 164,852 |
| 2022-03-07 | $24.90 | $24.90 | $24.28 | $24.73 | $24.62 | 176,497 |
| 2022-03-04 | $24.80 | $25.15 | $24.60 | $24.77 | $24.66 | 154,392 |
| 2022-03-03 | $24.79 | $25.22 | $24.36 | $25.17 | $25.06 | 152,809 |
| 2022-03-02 | $24.35 | $24.67 | $24.19 | $24.58 | $24.48 | 173,548 |
| 2022-03-01 | $23.97 | $24.26 | $23.80 | $24.23 | $24.13 | 259,328 |
| 2022-02-28 | $24.01 | $24.44 | $23.60 | $24.10 | $24.00 | 177,201 |
| 2022-02-25 | $24.54 | $24.92 | $24.09 | $24.28 | $24.18 | 146,860 |
| 2022-02-24 | $23.70 | $24.48 | $23.57 | $24.32 | $24.22 | 208,526 |
| 2022-02-23 | $25.07 | $25.27 | $24.11 | $24.18 | $24.08 | 132,395 |
| 2022-02-22 | $24.50 | $25.44 | $23.85 | $24.77 | $24.66 | 226,060 |
| 2022-02-18 | $23.62 | $24.52 | $23.62 | $24.51 | $24.41 | 202,186 |
| 2022-02-17 | $23.38 | $23.70 | $23.03 | $23.69 | $23.59 | 163,657 |
| 2022-02-16 | $23.55 | $23.74 | $23.37 | $23.61 | $23.51 | 135,387 |
| 2022-02-15 | $23.53 | $23.98 | $23.53 | $23.73 | $23.63 | 152,779 |
| 2022-02-14 | $23.91 | $23.99 | $23.03 | $23.29 | $23.19 | 230,444 |
| 2022-02-11 | $23.78 | $24.06 | $23.48 | $23.78 | $23.68 | 243,695 |
| 2022-02-10 | $23.63 | $23.88 | $23.36 | $23.63 | $23.53 | 181,744 |
| 2022-02-09 | $24.67 | $24.77 | $23.80 | $23.99 | $23.89 | 132,110 |
| 2022-02-08 | $23.94 | $24.74 | $23.65 | $24.58 | $24.48 | 157,422 |
| 2022-02-07 | $23.71 | $24.10 | $23.61 | $23.94 | $23.84 | 146,341 |
| 2022-02-04 | $23.65 | $24.00 | $23.28 | $23.76 | $23.66 | 167,037 |
| 2022-02-03 | $23.89 | $24.32 | $23.72 | $23.83 | $23.73 | 114,478 |
| 2022-02-02 | $23.78 | $24.26 | $23.73 | $24.14 | $24.04 | 200,840 |
| 2022-02-01 | $23.66 | $23.98 | $23.50 | $23.93 | $23.83 | 124,076 |
| 2022-01-31 | $23.18 | $23.98 | $23.09 | $23.96 | $23.86 | 165,812 |
| 2022-01-28 | $23.20 | $23.53 | $22.82 | $23.50 | $23.40 | 105,733 |
| 2022-01-27 | $23.50 | $24.05 | $23.02 | $23.25 | $23.15 | 117,668 |
| 2022-01-26 | $24.31 | $24.58 | $23.41 | $23.64 | $23.54 | 122,392 |
| 2022-01-25 | $24.09 | $24.26 | $23.50 | $24.03 | $23.93 | 139,385 |
| 2022-01-24 | $23.48 | $24.58 | $23.38 | $24.41 | $24.31 | 244,404 |
| 2022-01-21 | $23.71 | $24.44 | $23.53 | $23.74 | $23.64 | 232,641 |
| 2022-01-20 | $24.09 | $24.49 | $23.52 | $23.67 | $23.57 | 129,260 |
| 2022-01-19 | $24.62 | $24.67 | $23.79 | $23.87 | $23.77 | 173,961 |
| 2022-01-18 | $25.35 | $25.39 | $24.59 | $24.72 | $24.61 | 124,972 |
| 2022-01-14 | $24.99 | $25.52 | $24.68 | $25.51 | $25.40 | 127,084 |
| 2022-01-13 | $25.06 | $25.48 | $25.06 | $25.25 | $25.14 | 85,712 |
| 2022-01-12 | $25.44 | $25.59 | $25.00 | $25.02 | $24.91 | 146,255 |
| 2022-01-11 | $25.56 | $25.56 | $24.85 | $25.28 | $25.17 | 140,180 |
| 2022-01-10 | $25.62 | $25.62 | $25.02 | $25.41 | $25.30 | 162,401 |
| 2022-01-07 | $25.17 | $25.57 | $25.17 | $25.41 | $25.30 | 83,255 |
| 2022-01-06 | $25.06 | $25.42 | $24.80 | $25.22 | $25.11 | 156,034 |
| 2022-01-05 | $25.36 | $25.65 | $24.91 | $25.00 | $24.89 | 111,664 |
| 2022-01-04 | $25.15 | $25.67 | $25.09 | $25.37 | $25.26 | 133,192 |
| 2022-01-03 | $25.36 | $25.86 | $24.94 | $25.08 | $24.97 | 124,329 |
| 2021-12-31 | $24.85 | $25.41 | $24.85 | $25.30 | $25.19 | 118,250 |
| 2021-12-30 | $24.99 | $25.27 | $24.95 | $25.07 | $24.96 | 184,020 |
| 2021-12-29 | $25.11 | $25.24 | $24.92 | $25.00 | $24.89 | 109,357 |
| 2021-12-28 | $24.77 | $25.18 | $24.77 | $25.12 | $25.01 | 109,693 |
| 2021-12-27 | $24.43 | $24.99 | $24.24 | $24.91 | $24.80 | 128,657 |
| 2021-12-23 | $24.00 | $24.42 | $24.00 | $24.36 | $24.26 | 133,448 |
| 2021-12-22 | $23.51 | $23.88 | $23.23 | $23.87 | $23.77 | 171,473 |
| 2021-12-21 | $23.51 | $24.19 | $23.42 | $23.55 | $23.45 | 169,513 |
| 2021-12-20 | $23.80 | $24.05 | $22.47 | $23.32 | $23.17 | 343,553 |
| 2021-12-17 | $24.58 | $24.79 | $24.16 | $24.37 | $24.21 | 902,492 |
| 2021-12-16 | $24.90 | $25.42 | $24.52 | $24.76 | $24.60 | 290,372 |
| 2021-12-15 | $24.72 | $25.40 | $24.18 | $24.83 | $24.67 | 624,353 |
| 2021-12-14 | $24.21 | $24.82 | $24.19 | $24.71 | $24.55 | 243,678 |
| 2021-12-13 | $23.73 | $24.45 | $23.69 | $24.16 | $24.01 | 223,296 |
| 2021-12-10 | $23.73 | $24.03 | $23.63 | $23.98 | $23.83 | 146,599 |
| 2021-12-09 | $23.64 | $23.80 | $23.46 | $23.67 | $23.52 | 142,624 |
| 2021-12-08 | $23.40 | $23.95 | $23.33 | $23.89 | $23.74 | 284,000 |
| 2021-12-07 | $23.74 | $23.76 | $23.25 | $23.36 | $23.21 | 177,302 |
| 2021-12-06 | $23.25 | $23.82 | $23.11 | $23.54 | $23.39 | 151,278 |
| 2021-12-03 | $23.35 | $23.38 | $22.68 | $22.85 | $22.70 | 163,445 |
| 2021-12-02 | $23.03 | $23.69 | $22.86 | $23.41 | $23.26 | 266,499 |
| 2021-12-01 | $23.37 | $23.87 | $22.92 | $22.95 | $22.80 | 169,287 |
| 2021-11-30 | $22.83 | $23.12 | $22.67 | $23.00 | $22.85 | 281,422 |
| 2021-11-29 | $24.13 | $24.13 | $22.97 | $23.10 | $22.95 | 233,200 |
| 2021-11-26 | $23.52 | $23.82 | $22.65 | $23.81 | $23.66 | 175,694 |
| 2021-11-24 | $24.78 | $24.78 | $24.17 | $24.24 | $24.09 | 147,381 |
| 2021-11-23 | $24.39 | $25.14 | $24.02 | $24.97 | $24.81 | 144,218 |
| 2021-11-22 | $23.92 | $24.47 | $23.51 | $24.20 | $24.05 | 232,854 |
| 2021-11-19 | $23.91 | $24.08 | $23.63 | $23.64 | $23.49 | 236,901 |
| 2021-11-18 | $24.15 | $24.37 | $23.94 | $24.19 | $24.04 | 200,079 |
| 2021-11-17 | $24.23 | $24.41 | $23.68 | $24.07 | $23.92 | 339,841 |
| 2021-11-16 | $24.80 | $24.87 | $24.06 | $24.39 | $24.23 | 211,762 |
| 2021-11-15 | $25.00 | $25.14 | $24.75 | $24.81 | $24.65 | 295,276 |
| 2021-11-12 | $25.09 | $25.11 | $24.71 | $24.98 | $24.82 | 150,287 |
| 2021-11-11 | $25.08 | $25.42 | $24.97 | $25.05 | $24.89 | 139,651 |
| 2021-11-10 | $25.17 | $25.94 | $25.02 | $25.11 | $24.95 | 170,655 |
| 2021-11-09 | $25.83 | $25.83 | $24.60 | $25.26 | $25.10 | 388,462 |
| 2021-11-08 | $25.67 | $26.06 | $25.62 | $25.81 | $25.65 | 149,522 |
| 2021-11-05 | $25.30 | $26.16 | $25.30 | $25.50 | $25.34 | 194,629 |
| 2021-11-04 | $25.50 | $25.52 | $24.78 | $24.99 | $24.83 | 293,687 |
| 2021-11-03 | $24.51 | $25.51 | $24.31 | $25.50 | $25.34 | 217,958 |
| 2021-11-02 | $23.95 | $24.64 | $23.81 | $24.51 | $24.35 | 210,201 |
| 2021-11-01 | $22.99 | $24.05 | $22.90 | $23.93 | $23.78 | 202,679 |
| 2021-10-29 | $22.94 | $23.06 | $22.60 | $22.91 | $22.76 | 141,396 |
| 2021-10-28 | $22.41 | $22.92 | $22.39 | $22.85 | $22.70 | 178,493 |
| 2021-10-27 | $22.34 | $22.67 | $21.96 | $22.32 | $22.18 | 177,419 |
| 2021-10-26 | $23.33 | $23.35 | $22.50 | $22.55 | $22.41 | 166,997 |
| 2021-10-25 | $23.16 | $23.34 | $23.01 | $23.31 | $23.16 | 166,326 |
| 2021-10-22 | $23.24 | $23.37 | $22.87 | $23.17 | $23.02 | 141,475 |
| 2021-10-21 | $22.79 | $23.29 | $22.79 | $23.14 | $22.99 | 213,735 |
| 2021-10-20 | $22.18 | $22.89 | $22.07 | $22.79 | $22.64 | 270,741 |
| 2021-10-19 | $22.38 | $22.49 | $21.95 | $22.20 | $22.06 | 302,173 |
| 2021-10-18 | $22.56 | $22.67 | $22.12 | $22.20 | $22.06 | 156,520 |
| 2021-10-15 | $23.13 | $23.13 | $22.63 | $22.63 | $22.49 | 305,629 |
| 2021-10-14 | $23.08 | $23.08 | $22.65 | $22.70 | $22.56 | 188,990 |
| 2021-10-13 | $22.66 | $22.85 | $22.18 | $22.80 | $22.65 | 292,456 |
| 2021-10-12 | $22.25 | $22.63 | $22.05 | $22.62 | $22.48 | 157,304 |
| 2021-10-11 | $22.89 | $23.04 | $22.21 | $22.22 | $22.08 | 126,242 |
| 2021-10-08 | $23.35 | $23.52 | $22.59 | $22.75 | $22.61 | 163,373 |
| 2021-10-07 | $23.74 | $24.08 | $23.50 | $23.52 | $23.37 | 189,794 |
| 2021-10-06 | $23.25 | $23.72 | $23.10 | $23.59 | $23.44 | 174,968 |
| 2021-10-05 | $23.28 | $23.71 | $23.10 | $23.44 | $23.29 | 284,439 |
| 2021-10-04 | $23.64 | $23.95 | $23.13 | $23.28 | $23.13 | 122,976 |
| 2021-10-01 | $23.84 | $23.97 | $23.38 | $23.63 | $23.48 | 277,851 |
| 2021-09-30 | $24.32 | $24.33 | $23.71 | $23.78 | $23.63 | 130,681 |
| 2021-09-29 | $23.83 | $24.27 | $23.69 | $24.12 | $23.97 | 154,135 |
| 2021-09-28 | $23.92 | $24.15 | $23.60 | $23.73 | $23.58 | 190,941 |
| 2021-09-27 | $23.51 | $24.28 | $23.51 | $23.91 | $23.76 | 165,524 |
| 2021-09-24 | $23.05 | $23.85 | $23.05 | $23.45 | $23.30 | 114,585 |
| 2021-09-23 | $23.32 | $23.50 | $23.13 | $23.16 | $23.01 | 198,996 |
| 2021-09-22 | $23.07 | $23.40 | $22.90 | $23.17 | $22.97 | 173,605 |
| 2021-09-21 | $23.00 | $23.11 | $22.70 | $22.76 | $22.57 | 135,575 |
| 2021-09-20 | $23.07 | $23.08 | $22.40 | $22.90 | $22.71 | 208,515 |
| 2021-09-17 | $23.65 | $23.77 | $23.03 | $23.63 | $23.43 | 670,387 |
| 2021-09-16 | $23.64 | $23.76 | $23.38 | $23.56 | $23.36 | 150,517 |
| 2021-09-15 | $24.10 | $24.42 | $23.48 | $23.55 | $23.35 | 192,395 |
| 2021-09-14 | $24.54 | $24.66 | $24.01 | $24.13 | $23.92 | 177,067 |
| 2021-09-13 | $24.22 | $24.79 | $24.19 | $24.51 | $24.30 | 194,747 |
| 2021-09-10 | $24.42 | $24.42 | $23.80 | $24.06 | $23.86 | 194,252 |
| 2021-09-09 | $24.55 | $24.61 | $24.19 | $24.30 | $24.09 | 160,033 |
| 2021-09-08 | $24.60 | $25.04 | $24.30 | $24.48 | $24.27 | 147,183 |
| 2021-09-07 | $25.14 | $25.15 | $24.70 | $24.76 | $24.55 | 142,819 |
| 2021-09-03 | $25.25 | $25.54 | $24.86 | $25.13 | $24.92 | 159,338 |
| 2021-09-02 | $25.32 | $25.77 | $25.26 | $25.34 | $25.12 | 198,115 |
| 2021-09-01 | $25.49 | $25.74 | $24.98 | $25.30 | $25.08 | 179,862 |
| 2021-08-31 | $25.58 | $25.77 | $25.13 | $25.50 | $25.28 | 259,660 |
| 2021-08-30 | $26.00 | $26.00 | $25.42 | $25.70 | $25.48 | 142,650 |
| 2021-08-27 | $24.94 | $26.01 | $24.90 | $25.90 | $25.68 | 204,569 |
| 2021-08-26 | $24.70 | $25.14 | $24.45 | $24.94 | $24.73 | 175,620 |
| 2021-08-25 | $24.71 | $24.91 | $24.58 | $24.65 | $24.44 | 177,650 |
| 2021-08-24 | $24.92 | $25.14 | $24.74 | $24.74 | $24.53 | 104,729 |
| 2021-08-23 | $24.86 | $25.12 | $24.81 | $24.96 | $24.75 | 134,536 |
| 2021-08-20 | $24.30 | $24.80 | $24.24 | $24.78 | $24.57 | 139,295 |
| 2021-08-19 | $24.25 | $24.43 | $24.13 | $24.40 | $24.19 | 213,661 |
| 2021-08-18 | $24.42 | $24.85 | $24.31 | $24.52 | $24.31 | 133,975 |
| 2021-08-17 | $24.20 | $24.68 | $24.03 | $24.59 | $24.38 | 167,609 |
| 2021-08-16 | $24.45 | $24.86 | $24.18 | $24.52 | $24.31 | 196,276 |
| 2021-08-13 | $24.45 | $24.66 | $24.23 | $24.64 | $24.43 | 133,212 |
| 2021-08-12 | $24.72 | $24.76 | $24.39 | $24.48 | $24.27 | 150,724 |
| 2021-08-11 | $23.88 | $24.90 | $23.66 | $24.68 | $24.47 | 303,165 |
| 2021-08-10 | $23.41 | $23.88 | $23.09 | $23.87 | $23.67 | 328,511 |
| 2021-08-09 | $21.60 | $23.04 | $21.38 | $22.73 | $22.54 | 350,797 |
| 2021-08-06 | $22.00 | $23.00 | $20.85 | $21.41 | $21.23 | 376,852 |
| 2021-08-05 | $20.46 | $20.66 | $20.20 | $20.63 | $20.45 | 112,820 |
| 2021-08-04 | $20.22 | $20.51 | $20.22 | $20.32 | $20.15 | 150,059 |
| 2021-08-03 | $20.33 | $20.56 | $20.00 | $20.53 | $20.36 | 522,901 |
| 2021-08-02 | $20.39 | $20.75 | $20.17 | $20.29 | $20.12 | 230,601 |
| 2021-07-30 | $20.70 | $20.96 | $20.21 | $20.28 | $20.11 | 439,171 |
| 2021-07-29 | $20.91 | $20.96 | $20.64 | $20.80 | $20.62 | 252,292 |
| 2021-07-28 | $20.74 | $20.88 | $20.29 | $20.67 | $20.49 | 114,154 |
| 2021-07-27 | $20.74 | $21.10 | $20.60 | $20.67 | $20.49 | 93,814 |
| 2021-07-26 | $20.57 | $21.05 | $20.57 | $20.95 | $20.77 | 178,443 |
| 2021-07-23 | $20.75 | $20.90 | $20.29 | $20.45 | $20.28 | 133,917 |
| 2021-07-22 | $21.38 | $21.68 | $20.60 | $20.62 | $20.44 | 171,374 |
| 2021-07-21 | $21.52 | $21.80 | $21.44 | $21.46 | $21.28 | 167,432 |
| 2021-07-20 | $20.88 | $21.68 | $20.75 | $21.27 | $21.09 | 256,776 |
| 2021-07-19 | $21.35 | $21.43 | $20.45 | $20.80 | $20.62 | 231,240 |
| 2021-07-16 | $22.00 | $22.20 | $21.64 | $21.79 | $21.60 | 170,972 |
| 2021-07-15 | $21.10 | $21.82 | $21.02 | $21.78 | $21.59 | 191,272 |
| 2021-07-14 | $21.42 | $21.54 | $21.00 | $21.21 | $21.03 | 278,992 |
| 2021-07-13 | $21.52 | $21.78 | $21.17 | $21.22 | $21.04 | 215,454 |
| 2021-07-12 | $21.20 | $21.67 | $21.11 | $21.67 | $21.49 | 225,162 |
| 2021-07-09 | $21.33 | $21.67 | $21.32 | $21.54 | $21.36 | 219,740 |
| 2021-07-08 | $21.55 | $21.80 | $21.12 | $21.28 | $21.10 | 262,720 |
| 2021-07-07 | $21.72 | $22.02 | $21.42 | $21.95 | $21.76 | 290,731 |
| 2021-07-06 | $22.44 | $22.47 | $21.74 | $21.90 | $21.71 | 181,381 |
| 2021-07-02 | $23.10 | $23.10 | $22.39 | $22.50 | $22.31 | 91,362 |
| 2021-07-01 | $22.92 | $23.13 | $22.77 | $23.08 | $22.88 | 102,056 |
| 2021-06-30 | $22.60 | $23.01 | $22.60 | $22.75 | $22.56 | 313,655 |
| 2021-06-29 | $22.82 | $22.82 | $22.50 | $22.75 | $22.56 | 216,557 |
| 2021-06-28 | $23.59 | $23.65 | $22.56 | $22.66 | $22.47 | 201,247 |
| 2021-06-25 | $23.26 | $23.89 | $23.14 | $23.71 | $23.46 | 408,122 |
| 2021-06-24 | $23.55 | $23.63 | $23.10 | $23.29 | $23.04 | 201,393 |
| 2021-06-23 | $23.62 | $23.91 | $23.41 | $23.45 | $23.20 | 259,928 |
| 2021-06-22 | $23.64 | $24.00 | $23.43 | $23.69 | $23.44 | 119,019 |
| 2021-06-21 | $23.49 | $23.77 | $23.41 | $23.75 | $23.50 | 308,866 |
| 2021-06-18 | $24.00 | $24.00 | $23.18 | $23.25 | $23.00 | 531,217 |
| 2021-06-17 | $24.19 | $24.21 | $23.47 | $23.90 | $23.64 | 409,596 |
| 2021-06-16 | $24.14 | $24.37 | $23.96 | $24.25 | $23.99 | 369,303 |
| 2021-06-15 | $24.24 | $24.38 | $24.01 | $24.21 | $23.95 | 164,605 |
| 2021-06-14 | $24.43 | $24.45 | $24.04 | $24.22 | $23.96 | 125,221 |
| 2021-06-11 | $24.25 | $24.59 | $24.13 | $24.33 | $24.07 | 102,129 |
| 2021-06-10 | $24.43 | $24.55 | $24.17 | $24.25 | $23.99 | 162,165 |
| 2021-06-09 | $24.48 | $24.49 | $23.99 | $24.32 | $24.06 | 216,602 |
| 2021-06-08 | $23.99 | $24.80 | $23.99 | $24.63 | $24.37 | 218,564 |
| 2021-06-07 | $24.25 | $24.33 | $24.03 | $24.12 | $23.86 | 146,030 |
| 2021-06-04 | $23.78 | $24.19 | $23.60 | $24.09 | $23.83 | 153,878 |
| 2021-06-03 | $23.77 | $23.87 | $23.35 | $23.86 | $23.60 | 184,438 |
| 2021-06-02 | $24.21 | $24.26 | $23.78 | $23.89 | $23.63 | 193,374 |
| 2021-06-01 | $24.39 | $24.46 | $24.00 | $24.24 | $23.98 | 201,567 |
| 2021-05-28 | $24.61 | $24.63 | $24.21 | $24.35 | $24.09 | 124,498 |
| 2021-05-27 | $24.44 | $24.70 | $24.26 | $24.53 | $24.27 | 374,137 |
| 2021-05-26 | $23.89 | $24.44 | $23.87 | $24.20 | $23.94 | 167,421 |
| 2021-05-25 | $24.88 | $25.04 | $23.83 | $23.87 | $23.61 | 197,384 |
| 2021-05-24 | $25.17 | $25.28 | $24.76 | $24.78 | $24.51 | 134,424 |
| 2021-05-21 | $25.38 | $25.58 | $25.13 | $25.25 | $24.98 | 132,114 |
| 2021-05-20 | $25.45 | $25.45 | $24.88 | $25.17 | $24.90 | 179,532 |
| 2021-05-19 | $24.86 | $25.40 | $24.30 | $25.35 | $25.08 | 339,570 |
| 2021-05-18 | $25.14 | $25.36 | $25.01 | $25.13 | $24.86 | 138,925 |
| 2021-05-17 | $25.16 | $25.70 | $25.01 | $25.25 | $24.98 | 75,495 |
| 2021-05-14 | $25.29 | $25.63 | $25.11 | $25.41 | $25.14 | 109,655 |
| 2021-05-13 | $23.76 | $25.29 | $23.76 | $25.05 | $24.78 | 248,520 |
| 2021-05-12 | $24.86 | $24.86 | $23.75 | $23.79 | $23.54 | 148,410 |
| 2021-05-11 | $24.68 | $24.99 | $24.46 | $24.60 | $24.34 | 133,270 |
| 2021-05-10 | $25.75 | $26.04 | $25.04 | $25.06 | $24.79 | 240,964 |
| 2021-05-07 | $25.78 | $26.18 | $25.71 | $25.84 | $25.56 | 152,706 |
| 2021-05-06 | $26.15 | $26.78 | $25.50 | $26.14 | $25.86 | 191,141 |
| 2021-05-05 | $25.84 | $26.04 | $25.57 | $26.02 | $25.74 | 196,861 |
| 2021-05-04 | $25.42 | $25.93 | $25.12 | $25.85 | $25.57 | 217,730 |
| 2021-05-03 | $25.50 | $25.99 | $25.18 | $25.70 | $25.43 | 293,363 |
| 2021-04-30 | $25.19 | $25.74 | $24.91 | $25.00 | $24.73 | 196,543 |
| 2021-04-29 | $25.32 | $26.04 | $25.32 | $25.45 | $25.18 | 147,546 |
| 2021-04-28 | $25.68 | $25.86 | $25.13 | $25.20 | $24.93 | 107,330 |
| 2021-04-27 | $26.08 | $26.15 | $25.47 | $25.63 | $25.36 | 231,267 |
| 2021-04-26 | $26.50 | $26.93 | $25.85 | $25.92 | $25.64 | 209,716 |
| 2021-04-23 | $26.45 | $26.75 | $26.29 | $26.45 | $26.17 | 156,711 |
| 2021-04-22 | $27.07 | $27.20 | $26.43 | $26.45 | $26.17 | 132,204 |
| 2021-04-21 | $26.74 | $27.31 | $26.74 | $27.11 | $26.82 | 146,002 |
| 2021-04-20 | $27.33 | $27.37 | $26.68 | $26.91 | $26.62 | 171,470 |
| 2021-04-19 | $27.68 | $27.84 | $27.15 | $27.42 | $27.13 | 150,963 |
| 2021-04-16 | $27.97 | $28.25 | $27.35 | $27.93 | $27.63 | 322,761 |
| 2021-04-15 | $27.78 | $27.89 | $27.11 | $27.25 | $26.96 | 200,915 |
| 2021-04-14 | $26.98 | $27.97 | $26.75 | $27.72 | $27.42 | 233,032 |
| 2021-04-13 | $26.80 | $26.95 | $26.28 | $26.87 | $26.58 | 166,502 |
| 2021-04-12 | $27.21 | $27.26 | $26.74 | $26.90 | $26.61 | 171,901 |
| 2021-04-09 | $27.56 | $27.56 | $27.02 | $27.18 | $26.89 | 113,086 |
| 2021-04-08 | $27.02 | $27.48 | $26.50 | $27.44 | $27.15 | 155,542 |
| 2021-04-07 | $27.16 | $27.46 | $26.80 | $26.95 | $26.66 | 153,804 |
| 2021-04-06 | $27.28 | $27.57 | $27.10 | $27.24 | $26.95 | 125,066 |
| 2021-04-05 | $27.16 | $27.30 | $26.79 | $27.26 | $26.97 | 164,042 |
| 2021-04-01 | $26.76 | $27.01 | $26.30 | $26.84 | $26.55 | 137,551 |
| 2021-03-31 | $26.87 | $27.03 | $26.47 | $26.76 | $26.47 | 309,755 |
| 2021-03-30 | $26.90 | $27.15 | $26.69 | $26.77 | $26.48 | 171,529 |
| 2021-03-29 | $27.18 | $27.65 | $26.61 | $26.64 | $26.36 | 204,031 |
| 2021-03-26 | $27.64 | $27.96 | $27.13 | $27.60 | $27.30 | 204,228 |
| 2021-03-25 | $26.56 | $27.24 | $26.13 | $27.05 | $26.76 | 221,071 |
| 2021-03-24 | $26.64 | $27.43 | $26.61 | $26.65 | $26.32 | 297,650 |
| 2021-03-23 | $26.46 | $26.85 | $26.20 | $26.43 | $26.10 | 168,969 |
| 2021-03-22 | $27.33 | $27.49 | $26.69 | $26.85 | $26.51 | 201,348 |
| 2021-03-19 | $28.05 | $28.11 | $27.00 | $27.46 | $27.12 | 1,186,259 |
| 2021-03-18 | $28.58 | $29.15 | $28.06 | $28.09 | $27.74 | 497,044 |
| 2021-03-17 | $28.44 | $28.51 | $27.71 | $28.50 | $28.14 | 284,071 |
| 2021-03-16 | $27.60 | $28.15 | $27.18 | $28.09 | $27.74 | 272,051 |
| 2021-03-15 | $28.14 | $28.30 | $27.44 | $27.88 | $27.53 | 148,790 |
| 2021-03-12 | $28.09 | $28.65 | $27.87 | $28.39 | $28.03 | 183,805 |
| 2021-03-11 | $27.56 | $27.97 | $27.04 | $27.92 | $27.57 | 205,795 |
| 2021-03-10 | $26.90 | $27.74 | $26.24 | $27.56 | $27.21 | 236,136 |
| 2021-03-09 | $26.85 | $27.24 | $25.89 | $26.83 | $26.49 | 273,180 |
| 2021-03-08 | $26.99 | $27.44 | $26.27 | $27.20 | $26.86 | 371,564 |
| 2021-03-05 | $26.27 | $26.92 | $25.91 | $26.62 | $26.29 | 353,534 |
| 2021-03-04 | $25.73 | $26.47 | $25.34 | $25.81 | $25.49 | 423,637 |
| 2021-03-03 | $24.71 | $26.19 | $24.71 | $25.78 | $25.46 | 299,955 |
| 2021-03-02 | $24.84 | $24.92 | $24.49 | $24.71 | $24.40 | 210,281 |
| 2021-03-01 | $25.17 | $25.31 | $24.61 | $24.92 | $24.61 | 312,443 |
| 2021-02-26 | $25.43 | $25.48 | $24.73 | $24.75 | $24.44 | 299,646 |
| 2021-02-25 | $25.69 | $26.57 | $25.32 | $25.35 | $25.03 | 461,693 |
| 2021-02-24 | $24.75 | $25.55 | $24.75 | $25.45 | $25.13 | 385,779 |
| 2021-02-23 | $24.39 | $25.97 | $24.08 | $24.61 | $24.30 | 548,585 |
| 2021-02-22 | $23.32 | $24.14 | $22.92 | $23.90 | $23.60 | 289,435 |
| 2021-02-19 | $23.59 | $23.76 | $23.28 | $23.44 | $23.15 | 155,751 |
| 2021-02-18 | $23.52 | $23.81 | $23.26 | $23.53 | $23.24 | 232,703 |
| 2021-02-17 | $22.79 | $23.64 | $22.75 | $23.60 | $23.30 | 235,377 |
| 2021-02-16 | $22.63 | $23.10 | $22.25 | $23.02 | $22.73 | 266,506 |
| 2021-02-12 | $22.10 | $22.32 | $21.77 | $22.30 | $22.02 | 170,223 |
| 2021-02-11 | $21.93 | $22.39 | $21.72 | $22.27 | $21.99 | 480,684 |
| 2021-02-10 | $21.55 | $22.00 | $21.44 | $21.89 | $21.62 | 289,649 |
| 2021-02-09 | $20.43 | $21.56 | $20.15 | $21.53 | $21.26 | 279,884 |
| 2021-02-08 | $20.03 | $20.61 | $19.79 | $20.48 | $20.22 | 199,231 |
| 2021-02-05 | $19.87 | $19.99 | $19.22 | $19.87 | $19.62 | 202,600 |
| 2021-02-04 | $18.65 | $19.70 | $18.38 | $19.67 | $19.42 | 205,653 |
| 2021-02-03 | $18.76 | $18.87 | $18.11 | $18.56 | $18.33 | 192,461 |
| 2021-02-02 | $19.11 | $19.11 | $18.74 | $18.79 | $18.55 | 163,621 |
| 2021-02-01 | $18.44 | $18.83 | $18.12 | $18.82 | $18.58 | 261,419 |
| 2021-01-29 | $18.42 | $18.46 | $18.01 | $18.33 | $18.10 | 364,674 |
| 2021-01-28 | $18.86 | $19.14 | $18.25 | $18.46 | $18.23 | 310,298 |
| 2021-01-27 | $18.58 | $18.65 | $17.89 | $18.48 | $18.25 | 285,261 |
| 2021-01-26 | $19.58 | $19.80 | $18.86 | $18.91 | $18.67 | 153,291 |
| 2021-01-25 | $19.09 | $19.77 | $18.93 | $19.54 | $19.30 | 263,242 |
| 2021-01-22 | $19.21 | $19.54 | $18.50 | $19.42 | $19.18 | 180,574 |
| 2021-01-21 | $20.94 | $20.94 | $19.25 | $19.33 | $19.09 | 268,247 |
| 2021-01-20 | $21.17 | $21.25 | $20.66 | $20.94 | $20.68 | 298,975 |
| 2021-01-19 | $20.45 | $21.21 | $20.07 | $21.14 | $20.88 | 365,968 |
| 2021-01-15 | $19.50 | $20.16 | $19.31 | $20.15 | $19.90 | 231,054 |
| 2021-01-14 | $19.87 | $20.19 | $19.42 | $19.88 | $19.63 | 241,587 |
| 2021-01-13 | $19.78 | $20.06 | $19.42 | $19.70 | $19.45 | 164,435 |
| 2021-01-12 | $19.15 | $19.96 | $19.11 | $19.87 | $19.62 | 163,930 |
| 2021-01-11 | $19.36 | $19.61 | $19.12 | $19.25 | $19.01 | 214,006 |
| 2021-01-08 | $19.75 | $19.89 | $19.34 | $19.65 | $19.40 | 232,119 |
| 2021-01-07 | $19.90 | $20.32 | $19.17 | $19.69 | $19.44 | 225,818 |
| 2021-01-06 | $18.52 | $20.47 | $18.52 | $19.72 | $19.47 | 551,225 |
| 2021-01-05 | $18.11 | $18.50 | $17.81 | $18.10 | $17.87 | 256,244 |
| 2021-01-04 | $17.81 | $18.26 | $17.40 | $18.16 | $17.93 | 296,622 |
| 2020-12-31 | $17.76 | $17.91 | $17.60 | $17.79 | $17.57 | 156,518 |
| 2020-12-30 | $17.78 | $18.16 | $17.71 | $17.84 | $17.62 | 130,376 |
| 2020-12-29 | $18.56 | $18.65 | $17.65 | $17.74 | $17.52 | 157,711 |
| 2020-12-28 | $18.62 | $19.15 | $18.37 | $18.40 | $18.17 | 413,911 |
| 2020-12-24 | $17.91 | $18.45 | $17.59 | $18.44 | $18.21 | 182,299 |
| 2020-12-23 | $17.39 | $17.97 | $17.32 | $17.68 | $17.46 | 306,429 |
| 2020-12-22 | $18.08 | $18.08 | $17.27 | $17.31 | $17.09 | 220,183 |
| 2020-12-21 | $18.52 | $18.72 | $18.06 | $18.18 | $17.95 | 467,527 |
| 2020-12-18 | $18.49 | $18.85 | $18.38 | $18.76 | $18.47 | 1,156,031 |
| 2020-12-17 | $18.25 | $18.44 | $18.11 | $18.34 | $18.06 | 282,230 |
| 2020-12-16 | $18.59 | $18.87 | $18.27 | $18.28 | $18.00 | 250,869 |
| 2020-12-15 | $18.21 | $18.50 | $17.76 | $18.37 | $18.09 | 257,478 |
| 2020-12-14 | $18.16 | $18.40 | $17.84 | $18.14 | $17.86 | 354,443 |
| 2020-12-11 | $17.82 | $18.09 | $17.59 | $17.97 | $17.70 | 202,424 |
| 2020-12-10 | $17.14 | $18.07 | $17.14 | $18.04 | $17.77 | 418,384 |
| 2020-12-09 | $16.74 | $17.42 | $16.35 | $17.36 | $17.10 | 324,922 |
| 2020-12-08 | $15.81 | $16.59 | $15.81 | $16.54 | $16.29 | 202,341 |
| 2020-12-07 | $16.33 | $16.58 | $15.91 | $16.08 | $15.84 | 247,677 |
| 2020-12-04 | $16.17 | $16.49 | $16.02 | $16.47 | $16.22 | 184,442 |
| 2020-12-03 | $16.07 | $16.27 | $15.88 | $15.98 | $15.74 | 249,723 |
| 2020-12-02 | $15.95 | $16.41 | $15.68 | $16.00 | $15.76 | 338,261 |
| 2020-12-01 | $16.23 | $16.52 | $16.01 | $16.09 | $15.84 | 253,051 |
| 2020-11-30 | $16.42 | $16.58 | $15.68 | $15.91 | $15.67 | 267,895 |
| 2020-11-27 | $17.29 | $17.52 | $16.35 | $16.52 | $16.27 | 99,020 |
| 2020-11-25 | $17.20 | $17.71 | $16.95 | $17.43 | $17.16 | 288,874 |
| 2020-11-24 | $16.37 | $17.40 | $16.32 | $17.31 | $17.05 | 281,149 |
| 2020-11-23 | $15.95 | $16.24 | $15.62 | $16.07 | $15.83 | 206,411 |
| 2020-11-20 | $15.89 | $15.89 | $15.52 | $15.73 | $15.49 | 205,774 |
| 2020-11-19 | $16.37 | $16.62 | $15.82 | $16.12 | $15.87 | 133,277 |
| 2020-11-18 | $16.46 | $16.92 | $16.28 | $16.49 | $16.24 | 251,124 |
| 2020-11-17 | $16.27 | $16.65 | $15.79 | $16.52 | $16.27 | 294,067 |
| 2020-11-16 | $16.00 | $16.83 | $15.89 | $16.50 | $16.25 | 292,919 |
| 2020-11-13 | $15.39 | $16.02 | $15.14 | $15.77 | $15.53 | 191,841 |
| 2020-11-12 | $15.25 | $15.28 | $14.88 | $15.17 | $14.94 | 272,027 |
| 2020-11-11 | $15.52 | $15.52 | $14.64 | $15.37 | $15.14 | 411,326 |
| 2020-11-10 | $15.55 | $15.75 | $15.34 | $15.46 | $15.22 | 528,232 |
| 2020-11-09 | $14.79 | $16.58 | $14.79 | $15.38 | $15.15 | 479,175 |
| 2020-11-06 | $15.31 | $15.51 | $13.56 | $13.62 | $13.41 | 417,285 |
| 2020-11-05 | $15.09 | $15.56 | $15.06 | $15.33 | $15.10 | 106,205 |
| 2020-11-04 | $15.65 | $16.05 | $15.13 | $15.16 | $14.93 | 123,797 |
| 2020-11-03 | $15.95 | $16.27 | $15.95 | $16.07 | $15.83 | 157,080 |
| 2020-11-02 | $15.75 | $15.90 | $15.51 | $15.62 | $15.38 | 153,384 |
| 2020-10-30 | $15.69 | $15.91 | $15.17 | $15.43 | $15.19 | 308,927 |
| 2020-10-29 | $15.00 | $15.93 | $14.84 | $15.75 | $15.51 | 263,240 |
| 2020-10-28 | $14.58 | $15.29 | $14.41 | $15.08 | $14.85 | 380,582 |
| 2020-10-27 | $15.08 | $15.08 | $14.83 | $14.86 | $14.63 | 183,839 |
| 2020-10-26 | $15.47 | $15.47 | $14.93 | $15.11 | $14.88 | 176,828 |
| 2020-10-23 | $15.71 | $15.94 | $15.62 | $15.73 | $15.49 | 122,280 |
| 2020-10-22 | $15.44 | $15.59 | $15.16 | $15.57 | $15.33 | 182,789 |
| 2020-10-21 | $15.10 | $15.42 | $14.99 | $15.40 | $15.17 | 164,494 |
| 2020-10-20 | $15.18 | $15.39 | $15.03 | $15.12 | $14.89 | 188,772 |
| 2020-10-19 | $15.20 | $15.47 | $14.98 | $14.98 | $14.75 | 197,599 |
| 2020-10-16 | $15.19 | $15.21 | $14.83 | $15.08 | $14.85 | 616,592 |
| 2020-10-15 | $14.87 | $15.25 | $14.76 | $15.17 | $14.94 | 269,457 |
| 2020-10-14 | $15.61 | $15.95 | $14.99 | $15.01 | $14.78 | 323,634 |
| 2020-10-13 | $16.54 | $16.74 | $15.60 | $15.67 | $15.43 | 225,897 |
| 2020-10-12 | $16.09 | $16.76 | $15.97 | $16.74 | $16.49 | 353,494 |
| 2020-10-09 | $15.74 | $16.25 | $15.54 | $16.16 | $15.91 | 308,547 |
| 2020-10-08 | $15.40 | $15.78 | $15.14 | $15.67 | $15.43 | 282,327 |
| 2020-10-07 | $15.03 | $15.30 | $14.92 | $15.22 | $14.99 | 286,114 |
| 2020-10-06 | $15.43 | $15.60 | $14.89 | $14.97 | $14.74 | 351,790 |
| 2020-10-05 | $15.92 | $15.99 | $15.20 | $15.22 | $14.99 | 226,175 |
| 2020-10-02 | $15.32 | $15.95 | $15.31 | $15.78 | $15.54 | 265,745 |
| 2020-10-01 | $15.76 | $15.85 | $15.18 | $15.68 | $15.44 | 314,153 |
| 2020-09-30 | $15.49 | $15.76 | $15.30 | $15.64 | $15.40 | 417,104 |
| 2020-09-29 | $15.40 | $15.40 | $14.76 | $15.36 | $15.13 | 319,517 |
| 2020-09-28 | $15.20 | $15.77 | $15.19 | $15.48 | $15.24 | 427,348 |
| 2020-09-25 | $14.37 | $15.09 | $14.34 | $14.97 | $14.74 | 616,526 |
| 2020-09-24 | $14.32 | $14.84 | $14.10 | $14.51 | $14.29 | 542,704 |
| 2020-09-23 | $14.45 | $14.69 | $14.25 | $14.27 | $14.05 | 651,899 |
| 2020-09-22 | $14.55 | $15.00 | $14.40 | $14.53 | $14.26 | 465,036 |
| 2020-09-21 | $14.29 | $14.59 | $14.09 | $14.56 | $14.29 | 675,164 |
| 2020-09-18 | $14.50 | $14.76 | $14.36 | $14.74 | $14.46 | 1,155,757 |
| 2020-09-17 | $13.86 | $14.42 | $13.79 | $14.36 | $14.09 | 267,865 |
| 2020-09-16 | $14.14 | $14.65 | $13.93 | $14.15 | $13.89 | 453,361 |
| 2020-09-15 | $14.44 | $14.68 | $13.93 | $14.02 | $13.76 | 279,069 |
| 2020-09-14 | $14.42 | $14.85 | $14.31 | $14.60 | $14.33 | 736,479 |
| 2020-09-11 | $13.77 | $14.41 | $13.62 | $14.29 | $14.02 | 444,766 |
| 2020-09-10 | $14.03 | $14.18 | $13.78 | $13.80 | $13.54 | 412,200 |
| 2020-09-09 | $14.42 | $14.54 | $13.96 | $14.02 | $13.76 | 259,339 |
| 2020-09-08 | $14.99 | $14.99 | $14.34 | $14.38 | $14.11 | 364,818 |
| 2020-09-04 | $15.33 | $15.36 | $14.97 | $15.16 | $14.88 | 240,429 |
| 2020-09-03 | $15.33 | $15.71 | $14.78 | $14.94 | $14.66 | 277,349 |
| 2020-09-02 | $15.07 | $15.36 | $15.03 | $15.18 | $14.90 | 170,820 |
| 2020-09-01 | $15.11 | $15.27 | $14.93 | $15.13 | $14.85 | 249,470 |
| 2020-08-31 | $15.37 | $15.67 | $15.26 | $15.32 | $15.03 | 334,387 |
| 2020-08-28 | $15.26 | $15.49 | $14.96 | $15.44 | $15.15 | 368,640 |
| 2020-08-27 | $14.88 | $15.43 | $14.78 | $15.17 | $14.89 | 270,081 |
| 2020-08-26 | $15.29 | $15.42 | $14.77 | $14.78 | $14.50 | 244,814 |
| 2020-08-25 | $15.59 | $15.67 | $15.27 | $15.37 | $15.08 | 224,169 |
| 2020-08-24 | $14.74 | $15.51 | $14.64 | $15.38 | $15.09 | 386,589 |
| 2020-08-21 | $14.70 | $15.10 | $14.62 | $14.67 | $14.40 | 1,058,937 |
| 2020-08-20 | $14.58 | $15.00 | $14.50 | $14.76 | $14.48 | 350,659 |
| 2020-08-19 | $14.91 | $15.21 | $14.69 | $14.80 | $14.52 | 305,857 |
| 2020-08-18 | $14.89 | $14.99 | $14.73 | $14.86 | $14.58 | 209,570 |
| 2020-08-17 | $15.05 | $15.24 | $14.59 | $14.88 | $14.60 | 284,484 |
| 2020-08-14 | $14.76 | $15.19 | $14.72 | $15.15 | $14.87 | 313,343 |
| 2020-08-13 | $14.92 | $15.21 | $14.63 | $14.84 | $14.56 | 203,331 |
| 2020-08-12 | $15.89 | $15.89 | $14.98 | $15.08 | $14.80 | 393,823 |
| 2020-08-11 | $16.55 | $17.62 | $15.53 | $15.62 | $15.33 | 661,213 |
| 2020-08-10 | $15.58 | $16.51 | $15.45 | $16.22 | $15.92 | 341,468 |
| 2020-08-07 | $15.20 | $16.00 | $15.07 | $15.96 | $15.66 | 227,043 |
| 2020-08-06 | $14.80 | $15.33 | $14.77 | $15.16 | $14.88 | 207,886 |
| 2020-08-05 | $14.05 | $14.94 | $13.87 | $14.87 | $14.59 | 725,437 |
| 2020-08-04 | $14.29 | $14.36 | $13.94 | $13.97 | $13.71 | 424,956 |
| 2020-08-03 | $14.71 | $14.71 | $14.30 | $14.42 | $14.15 | 259,801 |
| 2020-07-31 | $14.53 | $14.73 | $14.22 | $14.70 | $14.43 | 320,851 |
| 2020-07-30 | $14.75 | $14.75 | $14.21 | $14.68 | $14.41 | 268,065 |
| 2020-07-29 | $14.76 | $15.09 | $14.55 | $15.08 | $14.80 | 303,952 |
| 2020-07-28 | $15.25 | $15.38 | $14.83 | $14.84 | $14.56 | 357,471 |
| 2020-07-27 | $15.34 | $15.36 | $14.93 | $15.10 | $14.82 | 837,043 |
| 2020-07-24 | $15.72 | $15.76 | $15.23 | $15.49 | $15.20 | 384,856 |
| 2020-07-23 | $15.59 | $16.03 | $15.49 | $15.75 | $15.46 | 500,990 |
| 2020-07-22 | $15.71 | $15.81 | $15.28 | $15.52 | $15.23 | 295,700 |
| 2020-07-21 | $15.09 | $16.02 | $15.09 | $15.94 | $15.64 | 628,344 |
| 2020-07-20 | $15.37 | $15.61 | $14.76 | $15.03 | $14.75 | 389,027 |
| 2020-07-17 | $15.86 | $16.05 | $15.47 | $15.62 | $15.33 | 295,991 |
| 2020-07-16 | $15.95 | $16.15 | $15.65 | $15.84 | $15.54 | 331,435 |
| 2020-07-15 | $15.83 | $16.27 | $15.78 | $15.96 | $15.66 | 606,900 |
| 2020-07-14 | $14.88 | $15.40 | $14.59 | $15.37 | $15.08 | 426,106 |
| 2020-07-13 | $14.57 | $15.33 | $14.42 | $14.96 | $14.68 | 496,034 |
| 2020-07-10 | $14.38 | $14.64 | $14.14 | $14.46 | $14.19 | 438,421 |
| 2020-07-09 | $14.25 | $14.67 | $13.86 | $14.42 | $14.15 | 662,341 |
| 2020-07-08 | $13.43 | $13.82 | $13.21 | $13.64 | $13.39 | 570,951 |
| 2020-07-07 | $13.70 | $13.87 | $13.42 | $13.49 | $13.24 | 431,967 |
| 2020-07-06 | $14.28 | $14.47 | $13.74 | $14.07 | $13.81 | 295,488 |
| 2020-07-02 | $14.14 | $14.63 | $13.92 | $13.99 | $13.73 | 407,124 |
| 2020-07-01 | $14.53 | $14.76 | $13.66 | $13.68 | $13.42 | 558,003 |
| 2020-06-30 | $14.09 | $14.55 | $14.05 | $14.47 | $14.20 | 436,791 |
| 2020-06-29 | $13.58 | $14.38 | $13.48 | $14.24 | $13.97 | 586,563 |
| 2020-06-26 | $13.78 | $13.78 | $13.21 | $13.32 | $13.07 | 684,995 |
| 2020-06-25 | $13.17 | $14.31 | $13.09 | $13.93 | $13.67 | 686,628 |
| 2020-06-24 | $13.64 | $13.67 | $12.76 | $13.25 | $13.00 | 959,609 |
| 2020-06-23 | $13.63 | $13.88 | $13.41 | $13.87 | $13.61 | 594,595 |
| 2020-06-22 | $13.57 | $13.86 | $13.25 | $13.35 | $13.10 | 418,612 |
| 2020-06-19 | $14.33 | $14.49 | $13.52 | $13.84 | $13.58 | 960,523 |
| 2020-06-18 | $13.72 | $14.48 | $13.72 | $14.21 | $13.94 | 545,060 |
| 2020-06-17 | $14.40 | $14.62 | $13.85 | $13.90 | $13.64 | 390,692 |
| 2020-06-16 | $14.81 | $15.25 | $14.43 | $14.48 | $14.21 | 648,244 |
| 2020-06-15 | $13.66 | $14.32 | $13.36 | $14.06 | $13.80 | 688,446 |
| 2020-06-12 | $14.33 | $14.74 | $13.56 | $14.19 | $13.93 | 413,298 |
| 2020-06-11 | $14.62 | $15.02 | $13.77 | $13.89 | $13.63 | 398,667 |
| 2020-06-10 | $15.92 | $15.92 | $15.11 | $15.43 | $15.14 | 728,174 |
| 2020-06-09 | $16.64 | $16.79 | $15.87 | $16.11 | $15.76 | 523,686 |
| 2020-06-08 | $16.38 | $16.92 | $16.02 | $16.89 | $16.52 | 519,382 |
| 2020-06-05 | $15.34 | $16.37 | $15.32 | $16.14 | $15.79 | 834,019 |
| 2020-06-04 | $15.24 | $15.32 | $14.07 | $14.59 | $14.27 | 808,508 |
| 2020-06-03 | $14.74 | $15.83 | $14.48 | $15.51 | $15.17 | 775,531 |
| 2020-06-02 | $13.66 | $14.74 | $13.48 | $14.44 | $14.12 | 625,187 |
| 2020-06-01 | $13.80 | $14.41 | $13.63 | $13.64 | $13.34 | 770,717 |
| 2020-05-29 | $14.10 | $14.12 | $13.32 | $13.80 | $13.50 | 435,841 |
| 2020-05-28 | $15.08 | $15.08 | $14.25 | $14.37 | $14.06 | 316,349 |
| 2020-05-27 | $14.73 | $15.16 | $14.45 | $15.02 | $14.69 | 461,434 |
| 2020-05-26 | $14.60 | $14.79 | $14.27 | $14.37 | $14.06 | 400,921 |
| 2020-05-22 | $14.25 | $14.30 | $13.72 | $14.05 | $13.74 | 458,520 |
| 2020-05-21 | $14.07 | $14.59 | $14.05 | $14.17 | $13.86 | 343,969 |
| 2020-05-20 | $13.27 | $14.64 | $13.10 | $14.21 | $13.90 | 526,679 |
| 2020-05-19 | $14.04 | $14.20 | $13.01 | $13.18 | $12.89 | 562,141 |
| 2020-05-18 | $13.76 | $14.56 | $13.59 | $14.14 | $13.83 | 610,712 |
| 2020-05-15 | $13.02 | $13.73 | $12.96 | $13.34 | $13.05 | 672,037 |
| 2020-05-14 | $13.31 | $13.44 | $12.67 | $13.10 | $12.81 | 786,391 |
| 2020-05-13 | $15.00 | $15.02 | $13.53 | $13.55 | $13.25 | 978,215 |
| 2020-05-12 | $16.19 | $16.31 | $15.10 | $15.15 | $14.82 | 863,880 |
| 2020-05-11 | $16.36 | $16.74 | $15.95 | $16.20 | $15.85 | 751,440 |
| 2020-05-08 | $20.53 | $20.53 | $15.75 | $15.95 | $15.60 | 1,827,362 |
| 2020-05-07 | $19.71 | $20.56 | $19.46 | $20.33 | $19.89 | 207,414 |
| 2020-05-06 | $19.86 | $20.19 | $19.29 | $19.45 | $19.03 | 417,781 |
| 2020-05-05 | $20.69 | $21.00 | $19.76 | $19.81 | $19.38 | 216,605 |
| 2020-05-04 | $19.80 | $20.49 | $19.48 | $20.40 | $19.95 | 261,174 |
| 2020-05-01 | $20.83 | $20.85 | $19.94 | $20.12 | $19.68 | 210,521 |
| 2020-04-30 | $22.01 | $22.18 | $21.26 | $21.39 | $20.92 | 275,068 |
| 2020-04-29 | $22.14 | $23.10 | $21.78 | $22.60 | $22.11 | 338,507 |
| 2020-04-28 | $21.77 | $22.19 | $21.28 | $21.36 | $20.89 | 253,368 |
| 2020-04-27 | $19.98 | $21.33 | $19.82 | $20.99 | $20.53 | 294,353 |
| 2020-04-24 | $20.43 | $20.43 | $19.86 | $19.91 | $19.48 | 361,590 |
| 2020-04-23 | $20.63 | $20.92 | $20.23 | $20.39 | $19.94 | 198,921 |
| 2020-04-22 | $21.38 | $21.40 | $20.56 | $20.78 | $20.33 | 221,067 |
| 2020-04-21 | $20.33 | $21.15 | $20.02 | $20.89 | $20.43 | 350,161 |
| 2020-04-20 | $21.14 | $21.66 | $20.67 | $20.97 | $20.51 | 288,085 |
| 2020-04-17 | $20.44 | $21.82 | $20.44 | $21.65 | $21.18 | 298,280 |
| 2020-04-16 | $19.09 | $20.16 | $18.90 | $20.09 | $19.65 | 474,601 |
| 2020-04-15 | $19.88 | $20.61 | $18.85 | $19.30 | $18.88 | 403,462 |
| 2020-04-14 | $21.55 | $21.81 | $20.30 | $20.43 | $19.98 | 514,746 |
| 2020-04-13 | $22.95 | $23.28 | $20.59 | $21.01 | $20.55 | 427,717 |
| 2020-04-09 | $22.41 | $23.46 | $21.63 | $23.31 | $22.80 | 540,835 |
| 2020-04-08 | $22.92 | $23.39 | $21.78 | $21.86 | $21.38 | 429,652 |
| 2020-04-07 | $23.32 | $23.85 | $22.13 | $22.75 | $22.25 | 401,196 |
| 2020-04-06 | $22.17 | $22.93 | $21.94 | $22.76 | $22.26 | 379,244 |
| 2020-04-03 | $22.15 | $23.19 | $20.88 | $21.30 | $20.83 | 480,223 |
| 2020-04-02 | $21.97 | $23.56 | $21.35 | $22.42 | $21.93 | 349,874 |
| 2020-04-01 | $24.04 | $24.05 | $21.95 | $22.35 | $21.86 | 380,470 |
| 2020-03-31 | $24.69 | $25.32 | $24.01 | $25.00 | $24.45 | 360,704 |
| 2020-03-30 | $23.47 | $25.34 | $22.87 | $25.04 | $24.49 | 378,859 |
| 2020-03-27 | $24.02 | $25.05 | $23.10 | $23.26 | $22.75 | 363,554 |
| 2020-03-26 | $25.10 | $25.57 | $24.41 | $25.03 | $24.48 | 275,885 |
| 2020-03-25 | $25.50 | $26.68 | $24.08 | $25.23 | $24.38 | 447,767 |
| 2020-03-24 | $25.94 | $27.41 | $25.33 | $25.81 | $24.94 | 376,571 |
| 2020-03-23 | $25.37 | $26.39 | $23.80 | $24.79 | $23.95 | 308,758 |
| 2020-03-20 | $26.05 | $26.53 | $24.06 | $25.32 | $24.46 | 646,241 |
| 2020-03-19 | $24.17 | $27.47 | $23.30 | $26.14 | $25.26 | 500,822 |
| 2020-03-18 | $22.57 | $25.63 | $21.97 | $24.26 | $23.44 | 455,254 |
| 2020-03-17 | $20.73 | $24.29 | $19.28 | $24.21 | $23.39 | 467,752 |
| 2020-03-16 | $21.86 | $21.98 | $19.59 | $20.31 | $19.62 | 411,085 |
| 2020-03-13 | $21.39 | $21.88 | $19.96 | $21.86 | $21.12 | 302,786 |
| 2020-03-12 | $20.00 | $20.92 | $18.00 | $20.27 | $19.58 | 525,152 |
| 2020-03-11 | $21.92 | $21.99 | $20.62 | $21.35 | $20.63 | 385,128 |
| 2020-03-10 | $22.79 | $23.04 | $21.47 | $22.74 | $21.97 | 303,479 |
| 2020-03-09 | $18.00 | $24.10 | $18.00 | $22.10 | $21.35 | 415,615 |
| 2020-03-06 | $24.61 | $25.39 | $24.26 | $25.31 | $24.45 | 514,118 |
| 2020-03-05 | $26.33 | $26.64 | $24.61 | $25.42 | $24.56 | 324,023 |
| 2020-03-04 | $27.15 | $27.27 | $26.49 | $27.23 | $26.31 | 309,255 |
| 2020-03-03 | $28.09 | $28.70 | $26.58 | $26.83 | $25.92 | 349,886 |
| 2020-03-02 | $27.15 | $28.37 | $26.89 | $28.18 | $27.23 | 294,448 |
| 2020-02-28 | $28.84 | $29.17 | $26.80 | $27.15 | $26.23 | 549,873 |
| 2020-02-27 | $30.25 | $30.88 | $29.65 | $29.65 | $28.65 | 549,134 |
| 2020-02-26 | $31.21 | $31.61 | $30.66 | $30.72 | $29.68 | 310,819 |
| 2020-02-25 | $31.61 | $31.61 | $30.53 | $30.98 | $29.93 | 351,606 |
| 2020-02-24 | $31.92 | $32.37 | $31.52 | $31.76 | $30.69 | 195,134 |
| 2020-02-21 | $33.96 | $34.18 | $32.40 | $32.70 | $31.59 | 409,899 |
| 2020-02-20 | $32.71 | $32.92 | $32.23 | $32.46 | $31.36 | 208,370 |
| 2020-02-19 | $32.77 | $32.77 | $32.38 | $32.76 | $31.65 | 293,536 |
| 2020-02-18 | $32.99 | $33.08 | $32.65 | $32.74 | $31.63 | 116,140 |
| 2020-02-14 | $33.27 | $33.39 | $32.93 | $33.05 | $31.93 | 115,747 |
| 2020-02-13 | $32.93 | $33.28 | $32.60 | $33.23 | $32.11 | 168,733 |
| 2020-02-12 | $33.21 | $33.30 | $32.83 | $32.98 | $31.87 | 135,376 |
| 2020-02-11 | $32.87 | $33.25 | $32.78 | $33.23 | $32.11 | 163,687 |
| 2020-02-10 | $32.25 | $32.72 | $32.13 | $32.70 | $31.59 | 289,652 |
| 2020-02-07 | $32.40 | $32.76 | $32.21 | $32.35 | $31.26 | 175,153 |
| 2020-02-06 | $32.62 | $32.72 | $32.41 | $32.44 | $31.34 | 186,014 |
| 2020-02-05 | $31.93 | $32.66 | $31.93 | $32.53 | $31.43 | 240,956 |
| 2020-02-04 | $31.43 | $31.69 | $31.02 | $31.58 | $30.51 | 312,804 |
| 2020-02-03 | $30.63 | $31.26 | $30.52 | $31.09 | $30.04 | 313,974 |
| 2020-01-31 | $30.30 | $30.89 | $30.18 | $30.37 | $29.34 | 427,374 |
| 2020-01-30 | $29.85 | $30.39 | $29.45 | $30.37 | $29.34 | 303,839 |
| 2020-01-29 | $31.03 | $31.18 | $30.04 | $30.09 | $29.07 | 309,031 |
| 2020-01-28 | $31.62 | $31.93 | $30.85 | $31.00 | $29.95 | 290,431 |
| 2020-01-27 | $31.97 | $32.31 | $31.56 | $31.60 | $30.53 | 315,267 |
| 2020-01-24 | $33.36 | $33.47 | $32.10 | $32.40 | $31.30 | 553,202 |
| 2020-01-23 | $35.79 | $36.33 | $32.61 | $33.40 | $32.27 | 1,150,982 |
| 2020-01-22 | $37.07 | $37.61 | $36.96 | $37.58 | $36.31 | 199,764 |
| 2020-01-21 | $36.87 | $37.12 | $36.81 | $36.84 | $35.59 | 297,992 |
| 2020-01-17 | $36.88 | $37.25 | $36.75 | $37.06 | $35.81 | 287,637 |
| 2020-01-16 | $36.54 | $37.10 | $36.42 | $36.66 | $35.42 | 157,794 |
| 2020-01-15 | $35.79 | $36.64 | $35.79 | $36.34 | $35.11 | 162,314 |
| 2020-01-14 | $35.70 | $35.97 | $35.32 | $35.79 | $34.58 | 309,579 |
| 2020-01-13 | $35.62 | $35.83 | $35.55 | $35.73 | $34.52 | 134,384 |
| 2020-01-10 | $35.95 | $36.09 | $35.45 | $35.65 | $34.44 | 101,483 |
| 2020-01-09 | $36.03 | $36.09 | $35.67 | $36.04 | $34.82 | 198,353 |
| 2020-01-08 | $35.73 | $36.44 | $35.43 | $35.86 | $34.65 | 187,944 |
| 2020-01-07 | $36.76 | $36.76 | $36.24 | $36.33 | $35.10 | 102,064 |
| 2020-01-06 | $36.51 | $36.79 | $36.49 | $36.69 | $35.45 | 162,340 |
| 2020-01-03 | $36.58 | $36.92 | $36.35 | $36.80 | $35.56 | 349,667 |
| 2020-01-02 | $36.16 | $36.34 | $35.84 | $36.34 | $35.11 | 265,378 |
| 2019-12-31 | $35.96 | $36.39 | $35.95 | $36.14 | $34.92 | 260,693 |
| 2019-12-30 | $35.95 | $36.13 | $35.75 | $35.93 | $34.72 | 239,661 |
| 2019-12-27 | $35.96 | $36.13 | $35.68 | $35.94 | $34.73 | 156,723 |
| 2019-12-26 | $36.17 | $36.29 | $35.79 | $36.00 | $34.78 | 106,345 |
| 2019-12-24 | $36.68 | $36.81 | $36.42 | $36.47 | $34.94 | 108,960 |
| 2019-12-23 | $37.04 | $37.12 | $36.45 | $36.61 | $35.07 | 222,825 |
| 2019-12-20 | $37.19 | $37.33 | $36.80 | $37.00 | $35.44 | 703,248 |
| 2019-12-19 | $36.08 | $37.09 | $36.02 | $37.08 | $35.52 | 402,142 |
| 2019-12-18 | $36.99 | $37.11 | $36.19 | $36.19 | $34.67 | 425,600 |
| 2019-12-17 | $36.88 | $37.17 | $36.76 | $36.99 | $35.43 | 181,969 |
| 2019-12-16 | $37.09 | $37.22 | $36.83 | $36.86 | $35.31 | 208,020 |
| 2019-12-13 | $37.20 | $37.37 | $36.68 | $36.85 | $35.30 | 221,757 |
| 2019-12-12 | $37.24 | $37.80 | $37.03 | $37.20 | $35.64 | 192,080 |
| 2019-12-11 | $36.90 | $37.15 | $36.50 | $37.11 | $35.55 | 185,836 |
| 2019-12-10 | $37.06 | $37.28 | $36.80 | $36.93 | $35.38 | 197,828 |
| 2019-12-09 | $36.92 | $37.20 | $36.87 | $37.09 | $35.53 | 167,989 |
| 2019-12-06 | $37.55 | $37.80 | $37.15 | $37.18 | $35.62 | 271,574 |
| 2019-12-05 | $37.04 | $37.47 | $36.92 | $37.34 | $35.77 | 260,336 |
| 2019-12-04 | $37.14 | $37.70 | $37.03 | $37.03 | $35.47 | 198,312 |
| 2019-12-03 | $36.62 | $37.00 | $36.62 | $36.90 | $35.35 | 145,280 |
| 2019-12-02 | $37.57 | $37.74 | $36.91 | $37.10 | $35.54 | 246,816 |
| 2019-11-29 | $37.81 | $38.11 | $37.50 | $37.60 | $36.02 | 136,964 |
| 2019-11-27 | $37.88 | $38.13 | $37.75 | $37.97 | $36.37 | 124,634 |
| 2019-11-26 | $37.78 | $38.13 | $37.62 | $37.84 | $36.25 | 187,823 |
| 2019-11-25 | $37.55 | $38.18 | $37.37 | $37.80 | $36.21 | 214,459 |
| 2019-11-22 | $37.61 | $37.61 | $37.11 | $37.45 | $35.88 | 146,362 |
| 2019-11-21 | $37.61 | $37.61 | $36.92 | $37.49 | $35.91 | 237,335 |
| 2019-11-20 | $37.60 | $37.90 | $37.28 | $37.60 | $36.02 | 276,547 |
| 2019-11-19 | $37.95 | $38.16 | $37.57 | $37.72 | $36.13 | 223,972 |
| 2019-11-18 | $37.57 | $37.93 | $37.42 | $37.88 | $36.29 | 194,110 |
| 2019-11-15 | $38.52 | $38.64 | $37.60 | $37.83 | $36.24 | 216,760 |
| 2019-11-14 | $38.52 | $38.52 | $37.04 | $38.37 | $36.76 | 235,765 |
| 2019-11-13 | $38.88 | $38.95 | $38.43 | $38.65 | $37.02 | 224,327 |
| 2019-11-12 | $38.68 | $39.29 | $38.46 | $39.16 | $37.51 | 258,373 |
| 2019-11-11 | $38.61 | $38.96 | $38.34 | $38.61 | $36.99 | 236,162 |
| 2019-11-08 | $38.79 | $39.00 | $38.51 | $38.81 | $37.18 | 258,472 |
| 2019-11-07 | $40.29 | $40.48 | $38.77 | $38.90 | $37.26 | 244,559 |
| 2019-11-06 | $41.10 | $41.25 | $38.80 | $40.00 | $38.32 | 422,728 |
| 2019-11-05 | $39.60 | $39.78 | $39.04 | $39.35 | $37.70 | 194,812 |
| 2019-11-04 | $39.71 | $39.86 | $39.09 | $39.44 | $37.78 | 170,297 |
| 2019-11-01 | $39.50 | $39.98 | $39.19 | $39.49 | $37.83 | 208,236 |
| 2019-10-31 | $39.71 | $39.71 | $38.74 | $39.22 | $37.57 | 188,777 |
| 2019-10-30 | $39.66 | $40.11 | $39.50 | $39.94 | $38.26 | 116,671 |
| 2019-10-29 | $39.39 | $39.95 | $39.39 | $39.78 | $38.11 | 133,314 |
| 2019-10-28 | $39.51 | $40.19 | $39.51 | $39.57 | $37.91 | 172,078 |
| 2019-10-25 | $39.35 | $39.70 | $39.13 | $39.32 | $37.67 | 112,330 |
| 2019-10-24 | $40.17 | $40.30 | $39.46 | $39.48 | $37.82 | 227,527 |
| 2019-10-23 | $40.32 | $40.41 | $39.89 | $40.26 | $38.57 | 109,429 |
| 2019-10-22 | $41.12 | $41.12 | $40.16 | $40.28 | $38.59 | 442,475 |
| 2019-10-21 | $41.45 | $42.03 | $41.34 | $41.40 | $39.66 | 144,081 |
| 2019-10-18 | $40.66 | $41.19 | $40.46 | $41.10 | $39.37 | 174,909 |
| 2019-10-17 | $40.04 | $40.93 | $39.96 | $40.87 | $39.15 | 258,230 |
| 2019-10-16 | $39.68 | $39.74 | $39.10 | $39.71 | $38.04 | 164,859 |
| 2019-10-15 | $39.75 | $40.00 | $39.39 | $39.49 | $37.83 | 189,258 |
| 2019-10-14 | $39.45 | $39.73 | $39.26 | $39.65 | $37.98 | 89,914 |
| 2019-10-11 | $39.55 | $40.45 | $39.52 | $39.65 | $37.98 | 172,227 |
| 2019-10-10 | $39.43 | $39.79 | $39.07 | $39.10 | $37.46 | 157,765 |
| 2019-10-09 | $39.26 | $39.41 | $38.86 | $39.22 | $37.57 | 176,643 |
| 2019-10-08 | $39.15 | $39.31 | $38.65 | $38.97 | $37.33 | 191,207 |
| 2019-10-07 | $39.52 | $39.70 | $39.16 | $39.38 | $37.72 | 153,079 |
| 2019-10-04 | $38.76 | $39.52 | $38.76 | $39.50 | $37.84 | 124,593 |
| 2019-10-03 | $38.92 | $39.00 | $38.33 | $38.72 | $37.09 | 129,474 |
| 2019-10-02 | $39.22 | $39.42 | $38.77 | $38.92 | $37.28 | 152,073 |
| 2019-10-01 | $40.53 | $40.70 | $39.32 | $39.54 | $37.88 | 217,683 |
| 2019-09-30 | $40.49 | $40.68 | $40.08 | $40.27 | $38.58 | 156,065 |
| 2019-09-27 | $40.27 | $40.60 | $40.00 | $40.30 | $38.61 | 185,156 |
| 2019-09-26 | $40.31 | $40.49 | $40.01 | $40.22 | $38.53 | 117,566 |
| 2019-09-25 | $39.80 | $40.70 | $39.80 | $40.67 | $38.66 | 298,542 |
| 2019-09-24 | $40.51 | $40.68 | $39.70 | $39.74 | $37.78 | 343,118 |
| 2019-09-23 | $39.81 | $40.68 | $39.81 | $40.36 | $38.37 | 198,715 |
| 2019-09-20 | $40.18 | $40.54 | $39.79 | $40.13 | $38.15 | 435,877 |
| 2019-09-19 | $40.10 | $40.65 | $39.92 | $40.18 | $38.20 | 213,660 |
| 2019-09-18 | $40.43 | $40.44 | $39.78 | $40.01 | $38.03 | 256,940 |
| 2019-09-17 | $40.11 | $40.54 | $39.94 | $40.52 | $38.52 | 166,506 |
| 2019-09-16 | $40.10 | $40.51 | $39.77 | $40.19 | $38.21 | 201,616 |
| 2019-09-13 | $40.56 | $40.59 | $40.04 | $40.26 | $38.27 | 201,710 |
| 2019-09-12 | $40.62 | $40.70 | $39.08 | $40.32 | $38.33 | 256,338 |
| 2019-09-11 | $39.41 | $40.75 | $39.14 | $40.63 | $38.62 | 295,857 |
| 2019-09-10 | $39.53 | $39.53 | $38.22 | $39.12 | $37.19 | 302,015 |
| 2019-09-09 | $39.46 | $39.81 | $38.85 | $39.52 | $37.57 | 236,638 |
| 2019-09-06 | $39.48 | $40.08 | $39.23 | $39.29 | $37.35 | 140,071 |
| 2019-09-05 | $39.70 | $40.28 | $39.39 | $39.40 | $37.45 | 260,907 |
| 2019-09-04 | $39.33 | $39.48 | $39.01 | $39.30 | $37.36 | 163,830 |
| 2019-09-03 | $38.72 | $39.18 | $38.55 | $39.05 | $37.12 | 146,895 |
| 2019-08-30 | $39.08 | $39.26 | $38.82 | $39.07 | $37.14 | 156,921 |
| 2019-08-29 | $38.50 | $38.98 | $38.42 | $38.85 | $36.93 | 196,119 |
| 2019-08-28 | $37.69 | $38.62 | $37.64 | $38.22 | $36.33 | 227,560 |
| 2019-08-27 | $38.28 | $38.49 | $37.79 | $37.86 | $35.99 | 165,565 |
| 2019-08-26 | $38.24 | $38.36 | $37.90 | $38.18 | $36.29 | 283,073 |
| 2019-08-23 | $38.80 | $39.16 | $37.85 | $38.00 | $36.12 | 216,849 |
| 2019-08-22 | $38.89 | $39.19 | $38.64 | $38.89 | $36.97 | 147,955 |
| 2019-08-21 | $38.77 | $39.30 | $38.46 | $38.72 | $36.81 | 144,723 |
| 2019-08-20 | $39.45 | $39.63 | $38.60 | $38.62 | $36.71 | 239,354 |
| 2019-08-19 | $39.27 | $39.93 | $37.28 | $39.60 | $37.64 | 261,157 |
| 2019-08-16 | $38.23 | $39.13 | $38.23 | $38.78 | $36.87 | 776,753 |
| 2019-08-15 | $37.47 | $38.16 | $37.28 | $38.05 | $36.17 | 387,568 |
| 2019-08-14 | $38.35 | $38.68 | $37.43 | $37.43 | $35.58 | 409,247 |
| 2019-08-13 | $38.38 | $39.25 | $38.38 | $38.94 | $37.02 | 328,746 |
| 2019-08-12 | $38.34 | $39.19 | $38.26 | $38.46 | $36.56 | 348,538 |
| 2019-08-09 | $37.72 | $38.69 | $37.41 | $38.46 | $36.56 | 464,968 |
| 2019-08-08 | $36.84 | $38.15 | $35.49 | $37.63 | $35.77 | 535,143 |
| 2019-08-07 | $37.49 | $38.20 | $36.87 | $37.96 | $36.09 | 229,251 |
| 2019-08-06 | $37.26 | $37.91 | $37.08 | $37.87 | $36.00 | 215,901 |
| 2019-08-05 | $37.91 | $38.11 | $36.58 | $37.27 | $35.43 | 273,329 |
| 2019-08-02 | $38.10 | $38.50 | $37.70 | $38.31 | $36.42 | 194,872 |
| 2019-08-01 | $39.06 | $39.32 | $38.14 | $38.20 | $36.31 | 257,587 |
| 2019-07-31 | $38.44 | $39.52 | $38.44 | $39.09 | $37.16 | 430,786 |
| 2019-07-30 | $37.22 | $38.38 | $37.22 | $38.37 | $36.48 | 288,875 |
| 2019-07-29 | $37.10 | $37.42 | $36.98 | $37.33 | $35.49 | 304,090 |
| 2019-07-26 | $36.85 | $37.24 | $36.58 | $37.16 | $35.33 | 400,088 |
| 2019-07-25 | $37.26 | $37.38 | $36.62 | $36.82 | $35.00 | 312,100 |
| 2019-07-24 | $36.89 | $37.22 | $36.42 | $37.19 | $35.35 | 642,779 |
| 2019-07-23 | $37.28 | $37.62 | $36.67 | $36.81 | $34.99 | 450,324 |
| 2019-07-22 | $37.65 | $37.83 | $37.08 | $37.31 | $35.47 | 367,246 |
| 2019-07-19 | $38.67 | $38.77 | $37.70 | $37.71 | $35.85 | 371,908 |
| 2019-07-18 | $38.88 | $39.16 | $38.61 | $38.74 | $36.83 | 175,738 |
| 2019-07-17 | $39.33 | $39.35 | $38.97 | $39.06 | $37.13 | 193,471 |
| 2019-07-16 | $39.60 | $39.86 | $39.45 | $39.52 | $37.57 | 220,908 |
| 2019-07-15 | $39.55 | $39.76 | $39.33 | $39.72 | $37.76 | 268,751 |
| 2019-07-12 | $39.78 | $39.92 | $39.28 | $39.70 | $37.74 | 317,665 |
| 2019-07-11 | $38.74 | $39.58 | $38.58 | $39.58 | $37.63 | 389,306 |
| 2019-07-10 | $38.10 | $38.65 | $37.92 | $38.64 | $36.73 | 341,640 |
| 2019-07-09 | $37.56 | $38.05 | $37.43 | $38.02 | $36.14 | 248,535 |
| 2019-07-08 | $37.45 | $37.86 | $37.23 | $37.64 | $35.78 | 280,207 |
| 2019-07-05 | $37.09 | $37.54 | $36.86 | $37.52 | $35.67 | 162,956 |
| 2019-07-03 | $36.50 | $37.26 | $36.41 | $37.20 | $35.36 | 92,768 |
| 2019-07-02 | $36.19 | $36.58 | $36.07 | $36.51 | $34.71 | 189,121 |
| 2019-07-01 | $36.30 | $36.60 | $36.16 | $36.26 | $34.47 | 247,415 |
| 2019-06-28 | $35.90 | $36.49 | $35.55 | $36.11 | $34.33 | 578,815 |
| 2019-06-27 | $35.93 | $36.16 | $35.85 | $36.00 | $34.22 | 222,876 |
| 2019-06-26 | $36.38 | $36.88 | $35.76 | $35.99 | $34.21 | 319,303 |
| 2019-06-25 | $36.71 | $36.72 | $35.90 | $36.23 | $34.44 | 487,772 |
| 2019-06-24 | $37.21 | $37.64 | $36.67 | $36.67 | $34.86 | 230,048 |
| 2019-06-21 | $37.69 | $37.79 | $37.17 | $37.20 | $35.36 | 339,597 |
| 2019-06-20 | $37.28 | $38.14 | $36.97 | $37.81 | $35.94 | 429,704 |
| 2019-06-19 | $37.42 | $37.57 | $37.20 | $37.21 | $35.37 | 216,879 |
| 2019-06-18 | $37.63 | $38.00 | $37.30 | $37.31 | $35.47 | 214,878 |
| 2019-06-17 | $37.91 | $38.05 | $37.55 | $37.56 | $35.71 | 177,364 |
| 2019-06-14 | $37.99 | $38.10 | $37.83 | $37.92 | $36.05 | 143,869 |
| 2019-06-13 | $37.88 | $38.13 | $37.66 | $38.00 | $36.12 | 230,976 |
| 2019-06-12 | $37.88 | $38.15 | $37.78 | $38.00 | $35.83 | 156,824 |
| 2019-06-11 | $38.61 | $38.77 | $37.59 | $37.83 | $35.67 | 318,435 |
| 2019-06-10 | $38.45 | $38.65 | $38.00 | $38.49 | $36.29 | 226,958 |
| 2019-06-07 | $38.69 | $38.89 | $38.38 | $38.41 | $36.22 | 114,153 |
| 2019-06-06 | $39.05 | $39.05 | $38.36 | $38.68 | $36.47 | 160,970 |
| 2019-06-05 | $38.79 | $39.28 | $38.30 | $39.05 | $36.82 | 313,577 |
| 2019-06-04 | $38.19 | $38.77 | $37.97 | $38.69 | $36.48 | 329,483 |
| 2019-06-03 | $37.55 | $38.09 | $37.13 | $38.03 | $35.86 | 252,319 |
| 2019-05-31 | $37.30 | $37.58 | $37.09 | $37.52 | $35.38 | 217,588 |
| 2019-05-30 | $38.24 | $38.43 | $37.34 | $37.61 | $35.46 | 192,679 |
| 2019-05-29 | $38.11 | $38.28 | $37.70 | $38.15 | $35.97 | 218,299 |
| 2019-05-28 | $38.58 | $38.68 | $38.27 | $38.29 | $36.10 | 252,216 |
| 2019-05-24 | $37.74 | $38.46 | $37.72 | $38.45 | $36.26 | 197,523 |
| 2019-05-23 | $38.45 | $38.60 | $37.17 | $37.54 | $35.40 | 282,379 |
| 2019-05-22 | $38.94 | $38.99 | $38.49 | $38.65 | $36.44 | 277,963 |
| 2019-05-21 | $38.65 | $39.17 | $38.53 | $38.90 | $36.68 | 304,093 |
| 2019-05-20 | $38.00 | $38.71 | $37.94 | $38.52 | $36.32 | 521,978 |
| 2019-05-17 | $38.61 | $39.45 | $38.44 | $39.17 | $36.93 | 691,994 |
| 2019-05-16 | $38.61 | $39.10 | $38.53 | $38.98 | $36.76 | 493,677 |
| 2019-05-15 | $38.37 | $38.67 | $38.13 | $38.53 | $36.33 | 212,645 |
| 2019-05-14 | $38.34 | $38.88 | $38.14 | $38.69 | $36.48 | 291,846 |
| 2019-05-13 | $39.33 | $39.66 | $38.20 | $38.29 | $36.10 | 407,243 |
| 2019-05-10 | $39.36 | $39.94 | $39.18 | $39.92 | $37.64 | 300,468 |
| 2019-05-09 | $39.04 | $39.49 | $38.86 | $39.39 | $37.14 | 440,667 |
| 2019-05-08 | $38.65 | $39.31 | $38.40 | $39.20 | $36.96 | 471,272 |
| 2019-05-07 | $38.40 | $38.78 | $38.40 | $38.67 | $36.46 | 406,187 |
| 2019-05-06 | $37.73 | $38.74 | $37.69 | $38.62 | $36.42 | 391,350 |
| 2019-05-03 | $37.36 | $38.24 | $37.08 | $38.20 | $36.02 | 284,192 |
| 2019-05-02 | $37.17 | $37.43 | $36.69 | $37.15 | $35.03 | 282,093 |
| 2019-05-01 | $37.49 | $38.05 | $37.13 | $37.30 | $35.17 | 760,046 |
| 2019-04-30 | $36.41 | $37.57 | $36.07 | $37.53 | $35.39 | 382,832 |
| 2019-04-29 | $35.55 | $36.69 | $35.44 | $36.29 | $34.22 | 835,855 |
| 2019-04-26 | $35.23 | $36.06 | $34.11 | $35.71 | $33.67 | 648,005 |
| 2019-04-25 | $35.71 | $36.24 | $35.34 | $36.10 | $34.04 | 103,620 |
| 2019-04-24 | $35.30 | $36.09 | $34.97 | $36.02 | $33.96 | 176,478 |
| 2019-04-23 | $35.06 | $35.69 | $34.80 | $35.35 | $33.33 | 274,020 |
| 2019-04-22 | $35.00 | $35.17 | $34.80 | $35.02 | $33.02 | 162,524 |
| 2019-04-18 | $35.37 | $35.50 | $35.09 | $35.22 | $33.21 | 168,675 |
| 2019-04-17 | $35.69 | $35.80 | $35.24 | $35.34 | $33.32 | 213,691 |
| 2019-04-16 | $35.32 | $35.60 | $35.14 | $35.52 | $33.49 | 218,743 |
| 2019-04-15 | $35.30 | $35.46 | $35.04 | $35.16 | $33.15 | 189,252 |
| 2019-04-12 | $35.62 | $35.66 | $35.10 | $35.31 | $33.29 | 141,451 |
| 2019-04-11 | $35.22 | $35.57 | $34.94 | $35.36 | $33.34 | 284,783 |
| 2019-04-10 | $34.78 | $35.33 | $34.63 | $35.17 | $33.16 | 382,412 |
| 2019-04-09 | $35.16 | $35.35 | $34.62 | $34.71 | $32.73 | 157,870 |
| 2019-04-08 | $35.80 | $35.95 | $35.10 | $35.28 | $33.27 | 191,153 |
| 2019-04-05 | $35.33 | $36.15 | $35.33 | $35.83 | $33.79 | 480,674 |
| 2019-04-04 | $35.15 | $35.65 | $35.12 | $35.27 | $33.26 | 211,122 |
| 2019-04-03 | $35.81 | $35.84 | $35.04 | $35.16 | $33.15 | 205,003 |
| 2019-04-02 | $35.12 | $35.62 | $34.78 | $35.56 | $33.53 | 488,146 |
| 2019-04-01 | $34.81 | $35.12 | $34.64 | $35.11 | $33.11 | 219,844 |
| 2019-03-29 | $35.16 | $35.18 | $34.51 | $34.61 | $32.63 | 216,375 |
| 2019-03-28 | $35.34 | $35.58 | $34.70 | $35.00 | $33.00 | 269,489 |
| 2019-03-27 | $35.63 | $36.00 | $35.33 | $35.64 | $33.31 | 228,522 |
| 2019-03-26 | $35.17 | $35.79 | $35.17 | $35.73 | $33.39 | 197,841 |
| 2019-03-25 | $35.32 | $35.69 | $35.09 | $35.12 | $32.82 | 226,491 |
| 2019-03-22 | $35.92 | $36.07 | $35.15 | $35.25 | $32.95 | 305,301 |
| 2019-03-21 | $35.96 | $36.66 | $35.87 | $36.02 | $33.67 | 256,629 |
| 2019-03-20 | $36.78 | $37.09 | $36.13 | $36.14 | $33.78 | 324,530 |
| 2019-03-19 | $37.36 | $37.37 | $36.74 | $36.86 | $34.45 | 516,701 |
| 2019-03-18 | $37.54 | $38.03 | $37.09 | $37.22 | $34.79 | 810,559 |
| 2019-03-15 | $37.45 | $37.94 | $37.28 | $37.52 | $35.07 | 775,409 |
| 2019-03-14 | $37.91 | $38.13 | $37.50 | $37.59 | $35.13 | 535,975 |
| 2019-03-13 | $38.51 | $39.05 | $37.93 | $37.94 | $35.46 | 443,087 |
| 2019-03-12 | $38.55 | $38.85 | $38.26 | $38.46 | $35.95 | 229,487 |
| 2019-03-11 | $38.27 | $38.67 | $38.09 | $38.58 | $36.06 | 507,383 |
| 2019-03-08 | $38.01 | $38.39 | $37.91 | $38.15 | $35.66 | 161,216 |
| 2019-03-07 | $38.67 | $38.99 | $38.00 | $38.04 | $35.55 | 286,767 |
| 2019-03-06 | $39.77 | $39.83 | $38.67 | $38.74 | $36.21 | 209,325 |
| 2019-03-05 | $40.16 | $40.16 | $39.70 | $39.83 | $37.23 | 155,040 |
| 2019-03-04 | $40.38 | $40.56 | $39.82 | $40.00 | $37.39 | 244,283 |
| 2019-03-01 | $40.87 | $41.06 | $40.48 | $40.49 | $37.84 | 284,358 |
| 2019-02-28 | $40.40 | $40.76 | $40.28 | $40.60 | $37.95 | 248,393 |
| 2019-02-27 | $40.90 | $41.24 | $40.41 | $40.47 | $37.83 | 203,873 |
| 2019-02-26 | $41.65 | $41.78 | $40.88 | $41.16 | $38.47 | 372,970 |
| 2019-02-25 | $43.61 | $43.81 | $41.88 | $41.90 | $39.16 | 323,975 |
| 2019-02-22 | $44.62 | $44.96 | $42.43 | $43.70 | $40.84 | 365,097 |
| 2019-02-21 | $45.09 | $45.28 | $44.47 | $44.85 | $41.92 | 242,478 |
| 2019-02-20 | $44.86 | $45.45 | $44.55 | $45.36 | $42.40 | 235,375 |
| 2019-02-19 | $44.31 | $45.06 | $44.31 | $44.95 | $42.01 | 225,792 |
| 2019-02-15 | $43.87 | $44.65 | $43.78 | $44.63 | $41.71 | 501,798 |
| 2019-02-14 | $43.26 | $43.96 | $42.89 | $43.48 | $40.64 | 372,916 |
| 2019-02-13 | $43.57 | $43.82 | $43.28 | $43.61 | $40.76 | 281,861 |
| 2019-02-12 | $43.06 | $43.83 | $42.89 | $43.44 | $40.60 | 188,440 |
| 2019-02-11 | $42.50 | $42.99 | $42.06 | $42.86 | $40.06 | 227,985 |
| 2019-02-08 | $42.45 | $42.69 | $42.20 | $42.41 | $39.64 | 180,765 |
| 2019-02-07 | $41.71 | $42.60 | $41.30 | $42.59 | $39.81 | 283,844 |
| 2019-02-06 | $40.94 | $41.67 | $40.62 | $41.66 | $38.94 | 193,429 |
| 2019-02-05 | $40.58 | $41.42 | $40.05 | $40.98 | $38.30 | 386,247 |
| 2019-02-04 | $43.08 | $43.50 | $42.83 | $43.46 | $40.62 | 140,471 |
| 2019-02-01 | $42.65 | $43.06 | $42.40 | $43.05 | $40.24 | 152,224 |
| 2019-01-31 | $42.30 | $42.81 | $42.23 | $42.66 | $39.87 | 188,656 |
| 2019-01-30 | $42.56 | $42.98 | $42.09 | $42.38 | $39.61 | 162,183 |
| 2019-01-29 | $42.31 | $42.85 | $42.31 | $42.48 | $39.70 | 234,022 |
| 2019-01-28 | $41.92 | $42.35 | $41.65 | $42.34 | $39.57 | 173,016 |
| 2019-01-25 | $42.43 | $42.83 | $42.07 | $42.23 | $39.47 | 118,597 |
| 2019-01-24 | $42.41 | $42.79 | $41.89 | $42.23 | $39.47 | 130,276 |
| 2019-01-23 | $42.12 | $42.64 | $42.02 | $42.52 | $39.74 | 139,305 |
| 2019-01-22 | $42.27 | $42.76 | $41.70 | $42.06 | $39.31 | 196,295 |
| 2019-01-18 | $42.15 | $42.90 | $41.92 | $42.68 | $39.89 | 373,811 |
| 2019-01-17 | $41.91 | $42.45 | $41.64 | $41.98 | $39.24 | 362,842 |
| 2019-01-16 | $41.11 | $42.18 | $40.96 | $42.16 | $39.40 | 293,577 |
| 2019-01-15 | $41.06 | $41.19 | $40.47 | $40.98 | $38.30 | 265,759 |
| 2019-01-14 | $40.85 | $41.37 | $40.62 | $40.96 | $38.28 | 242,604 |
| 2019-01-11 | $40.67 | $41.20 | $40.45 | $41.05 | $38.37 | 212,841 |
| 2019-01-10 | $40.76 | $40.96 | $40.60 | $40.88 | $38.21 | 244,752 |
| 2019-01-09 | $40.72 | $41.05 | $40.36 | $40.72 | $38.06 | 164,120 |
| 2019-01-08 | $40.98 | $41.18 | $40.29 | $40.64 | $37.98 | 170,095 |
| 2019-01-07 | $40.71 | $41.26 | $40.56 | $40.81 | $38.14 | 255,165 |
| 2019-01-04 | $39.75 | $41.04 | $39.47 | $40.97 | $38.29 | 309,966 |
| 2019-01-03 | $39.57 | $39.68 | $38.67 | $39.29 | $36.72 | 216,594 |
| 2019-01-02 | $40.00 | $40.57 | $39.45 | $39.68 | $37.09 | 321,725 |
| 2018-12-31 | $40.03 | $40.57 | $39.59 | $40.56 | $37.91 | 216,653 |
| 2018-12-28 | $39.47 | $40.35 | $39.43 | $39.97 | $37.36 | 329,962 |
| 2018-12-27 | $38.39 | $39.49 | $38.00 | $39.47 | $36.89 | 282,855 |
| 2018-12-26 | $37.37 | $38.75 | $36.91 | $38.67 | $36.14 | 208,900 |
| 2018-12-24 | $37.98 | $38.21 | $37.13 | $37.18 | $34.75 | 163,634 |
| 2018-12-21 | $37.84 | $38.57 | $37.27 | $38.13 | $35.64 | 1,208,065 |
| 2018-12-20 | $37.52 | $38.39 | $37.16 | $37.94 | $35.46 | 294,675 |
| 2018-12-19 | $39.20 | $39.88 | $38.09 | $38.25 | $35.00 | 442,798 |
| 2018-12-18 | $38.97 | $39.49 | $38.62 | $39.06 | $35.74 | 278,351 |
| 2018-12-17 | $39.30 | $39.80 | $38.63 | $38.72 | $35.43 | 343,406 |
| 2018-12-14 | $39.63 | $40.08 | $39.28 | $39.31 | $35.97 | 287,076 |
| 2018-12-13 | $40.64 | $41.10 | $40.04 | $40.08 | $36.68 | 201,252 |
| 2018-12-12 | $41.24 | $41.45 | $40.58 | $40.82 | $37.35 | 196,938 |
| 2018-12-11 | $41.30 | $41.84 | $40.50 | $40.78 | $37.32 | 192,270 |
| 2018-12-10 | $40.75 | $41.24 | $40.02 | $40.90 | $37.43 | 384,141 |
| 2018-12-07 | $42.15 | $42.54 | $40.74 | $40.94 | $37.46 | 223,875 |
| 2018-12-06 | $42.05 | $42.40 | $41.08 | $42.12 | $38.54 | 294,352 |
| 2018-12-04 | $43.93 | $44.17 | $42.16 | $42.23 | $38.65 | 239,360 |
| 2018-12-03 | $44.03 | $44.20 | $43.06 | $43.99 | $40.26 | 221,785 |
| 2018-11-30 | $43.09 | $43.91 | $42.80 | $43.73 | $40.02 | 247,569 |
| 2018-11-29 | $43.77 | $44.09 | $42.92 | $43.03 | $39.38 | 195,035 |
| 2018-11-28 | $43.47 | $44.28 | $42.95 | $44.11 | $40.37 | 196,444 |
| 2018-11-27 | $43.39 | $43.87 | $43.20 | $43.48 | $39.79 | 115,822 |
| 2018-11-26 | $43.65 | $44.19 | $43.39 | $43.56 | $39.86 | 196,628 |
| 2018-11-23 | $43.08 | $43.84 | $42.95 | $43.32 | $39.64 | 63,103 |
| 2018-11-21 | $43.18 | $44.15 | $42.80 | $43.40 | $39.72 | 101,391 |
| 2018-11-20 | $43.67 | $43.82 | $43.00 | $43.18 | $39.51 | 207,281 |
| 2018-11-19 | $43.86 | $44.58 | $43.72 | $43.86 | $40.14 | 221,083 |
| 2018-11-16 | $43.07 | $43.89 | $43.05 | $43.88 | $40.16 | 273,618 |
| 2018-11-15 | $42.79 | $43.95 | $42.63 | $43.79 | $40.07 | 171,037 |
| 2018-11-14 | $43.94 | $44.12 | $42.85 | $42.96 | $39.31 | 238,322 |
| 2018-11-13 | $44.27 | $44.65 | $43.73 | $43.78 | $40.06 | 237,151 |
| 2018-11-12 | $44.03 | $44.61 | $43.97 | $44.11 | $40.37 | 175,466 |
| 2018-11-09 | $44.50 | $45.18 | $43.99 | $44.11 | $40.37 | 207,576 |
| 2018-11-08 | $45.79 | $45.89 | $44.07 | $44.72 | $40.92 | 193,416 |
| 2018-11-07 | $45.45 | $48.28 | $44.54 | $46.16 | $42.24 | 472,181 |
| 2018-11-06 | $44.25 | $44.65 | $43.79 | $44.56 | $40.78 | 195,608 |
| 2018-11-05 | $44.26 | $44.81 | $44.05 | $44.30 | $40.54 | 233,245 |
| 2018-11-02 | $43.67 | $44.16 | $43.49 | $44.12 | $40.37 | 262,402 |
| 2018-11-01 | $43.96 | $44.12 | $43.23 | $43.38 | $39.70 | 245,987 |
| 2018-10-31 | $44.86 | $44.96 | $43.86 | $43.92 | $40.19 | 240,809 |
| 2018-10-30 | $43.55 | $44.58 | $43.55 | $44.50 | $40.72 | 146,009 |
| 2018-10-29 | $43.39 | $44.37 | $42.78 | $43.41 | $39.72 | 270,469 |
| 2018-10-26 | $43.00 | $43.28 | $42.35 | $42.98 | $39.33 | 210,927 |
| 2018-10-25 | $42.63 | $43.50 | $41.86 | $43.29 | $39.62 | 202,918 |
| 2018-10-24 | $43.53 | $43.62 | $42.42 | $42.49 | $38.88 | 139,802 |
| 2018-10-23 | $43.69 | $43.95 | $43.40 | $43.56 | $39.86 | 141,004 |
| 2018-10-22 | $44.29 | $44.77 | $44.04 | $44.12 | $40.37 | 135,162 |
| 2018-10-19 | $44.05 | $44.97 | $43.84 | $44.21 | $40.46 | 177,495 |
| 2018-10-18 | $44.00 | $44.49 | $43.63 | $44.00 | $40.26 | 227,407 |
| 2018-10-17 | $43.92 | $44.53 | $43.52 | $43.99 | $40.26 | 157,295 |
| 2018-10-16 | $43.37 | $43.97 | $43.00 | $43.92 | $40.19 | 158,026 |
| 2018-10-15 | $43.25 | $43.62 | $43.15 | $43.31 | $39.63 | 127,115 |
| 2018-10-12 | $44.12 | $44.19 | $42.68 | $43.36 | $39.68 | 207,447 |
| 2018-10-11 | $45.31 | $45.38 | $43.68 | $43.71 | $40.00 | 191,755 |
| 2018-10-10 | $46.04 | $46.59 | $45.56 | $45.60 | $41.73 | 226,842 |
| 2018-10-09 | $46.00 | $46.81 | $46.00 | $46.28 | $42.35 | 335,798 |
| 2018-10-08 | $45.57 | $46.24 | $45.54 | $46.15 | $42.23 | 249,940 |
| 2018-10-05 | $45.75 | $46.22 | $45.53 | $45.62 | $41.75 | 218,810 |
| 2018-10-04 | $45.61 | $46.02 | $45.35 | $45.77 | $41.88 | 214,796 |
| 2018-10-03 | $45.85 | $46.34 | $45.66 | $45.70 | $41.82 | 322,577 |
| 2018-10-02 | $45.75 | $46.00 | $45.42 | $45.67 | $41.79 | 207,479 |
| 2018-10-01 | $47.00 | $47.00 | $45.58 | $45.72 | $41.84 | 161,783 |
| 2018-09-28 | $46.55 | $47.20 | $46.40 | $46.95 | $42.96 | 252,158 |
| 2018-09-27 | $46.50 | $46.95 | $46.25 | $46.60 | $42.64 | 186,735 |
| 2018-09-26 | $47.50 | $47.60 | $46.60 | $46.75 | $42.50 | 224,087 |
| 2018-09-25 | $47.00 | $47.55 | $46.90 | $47.45 | $43.14 | 271,971 |
| 2018-09-24 | $47.95 | $48.00 | $46.85 | $46.85 | $42.59 | 293,535 |
| 2018-09-21 | $48.00 | $48.50 | $47.65 | $47.90 | $43.54 | 539,441 |
| 2018-09-20 | $48.00 | $48.05 | $47.60 | $48.00 | $43.64 | 284,368 |
| 2018-09-19 | $48.30 | $48.45 | $47.65 | $47.85 | $43.50 | 348,341 |
| 2018-09-18 | $48.45 | $48.50 | $47.85 | $48.30 | $43.91 | 280,505 |
| 2018-09-17 | $49.45 | $49.45 | $48.05 | $48.45 | $44.04 | 275,546 |
| 2018-09-14 | $48.65 | $49.48 | $48.40 | $49.40 | $44.91 | 223,705 |
| 2018-09-13 | $48.20 | $48.80 | $47.95 | $48.55 | $44.14 | 138,422 |
| 2018-09-12 | $48.05 | $48.25 | $47.65 | $48.05 | $43.68 | 204,986 |
| 2018-09-11 | $47.80 | $48.55 | $47.70 | $48.10 | $43.73 | 181,974 |
| 2018-09-10 | $49.25 | $49.25 | $47.73 | $48.00 | $43.64 | 199,760 |
| 2018-09-07 | $48.95 | $49.30 | $48.75 | $49.25 | $44.77 | 232,861 |
| 2018-09-06 | $48.60 | $49.08 | $48.45 | $49.00 | $44.54 | 162,594 |
| 2018-09-05 | $48.25 | $48.80 | $48.15 | $48.75 | $44.32 | 213,107 |
| 2018-09-04 | $48.45 | $48.90 | $47.98 | $48.25 | $43.86 | 239,153 |
| 2018-08-31 | $47.85 | $48.40 | $47.58 | $48.35 | $43.95 | 195,008 |
| 2018-08-30 | $47.90 | $48.05 | $47.65 | $48.00 | $43.64 | 138,086 |
| 2018-08-29 | $48.40 | $48.45 | $47.95 | $47.95 | $43.59 | 217,652 |
| 2018-08-28 | $48.35 | $48.70 | $48.15 | $48.25 | $43.86 | 171,187 |
| 2018-08-27 | $48.10 | $48.55 | $47.95 | $48.35 | $43.95 | 239,352 |
| 2018-08-24 | $47.80 | $48.35 | $47.40 | $48.00 | $43.64 | 140,535 |
| 2018-08-23 | $47.35 | $47.65 | $47.04 | $47.60 | $43.27 | 154,455 |
| 2018-08-22 | $48.00 | $48.05 | $47.20 | $47.45 | $43.14 | 248,921 |
| 2018-08-21 | $47.75 | $48.35 | $47.40 | $48.00 | $43.64 | 245,651 |
| 2018-08-20 | $47.85 | $48.15 | $47.25 | $47.45 | $43.14 | 366,553 |
| 2018-08-17 | $47.45 | $47.90 | $47.30 | $47.60 | $43.27 | 596,966 |
| 2018-08-16 | $46.80 | $47.85 | $46.75 | $47.65 | $43.32 | 413,086 |
| 2018-08-15 | $46.65 | $47.23 | $46.28 | $46.75 | $42.50 | 541,670 |
| 2018-08-14 | $46.05 | $46.73 | $45.95 | $46.55 | $42.32 | 631,237 |
| 2018-08-13 | $45.10 | $46.45 | $44.70 | $45.90 | $41.73 | 588,382 |
| 2018-08-10 | $44.40 | $45.70 | $44.15 | $45.05 | $40.95 | 444,724 |
| 2018-08-09 | $44.70 | $44.83 | $43.95 | $44.60 | $40.54 | 319,086 |
| 2018-08-08 | $42.55 | $44.90 | $41.52 | $44.50 | $40.45 | 541,762 |
| 2018-08-07 | $42.25 | $42.50 | $41.90 | $42.20 | $38.36 | 389,927 |
| 2018-08-06 | $41.60 | $42.20 | $41.30 | $42.20 | $38.36 | 315,765 |
| 2018-08-03 | $41.00 | $41.98 | $40.25 | $41.65 | $37.86 | 582,689 |
| 2018-08-02 | $41.30 | $41.40 | $40.60 | $41.05 | $37.32 | 491,181 |
| 2018-08-01 | $41.25 | $41.50 | $41.13 | $41.50 | $37.73 | 496,716 |
| 2018-07-31 | $40.70 | $41.40 | $40.45 | $41.30 | $37.54 | 281,821 |
| 2018-07-30 | $40.20 | $40.95 | $40.20 | $40.55 | $36.86 | 320,241 |
| 2018-07-27 | $40.90 | $40.95 | $39.90 | $40.15 | $36.50 | 302,879 |
| 2018-07-26 | $40.20 | $40.85 | $40.20 | $40.70 | $37.00 | 323,542 |
| 2018-07-25 | $39.75 | $40.15 | $39.35 | $40.15 | $36.50 | 479,445 |
| 2018-07-24 | $39.60 | $39.95 | $39.35 | $39.95 | $36.32 | 443,250 |
| 2018-07-23 | $39.05 | $39.45 | $38.70 | $39.35 | $35.77 | 510,789 |
| 2018-07-20 | $38.55 | $39.05 | $38.15 | $39.00 | $35.45 | 344,545 |
| 2018-07-19 | $38.20 | $38.63 | $37.90 | $38.55 | $35.04 | 366,266 |
| 2018-07-18 | $37.40 | $38.35 | $37.15 | $38.30 | $34.82 | 462,656 |
| 2018-07-17 | $38.05 | $38.25 | $37.35 | $37.45 | $34.04 | 382,769 |
| 2018-07-16 | $36.35 | $38.03 | $36.10 | $37.85 | $34.41 | 504,727 |
| 2018-07-13 | $37.10 | $37.10 | $36.05 | $36.40 | $33.09 | 467,424 |
| 2018-07-12 | $37.40 | $37.55 | $37.15 | $37.35 | $33.95 | 408,213 |
| 2018-07-11 | $37.00 | $37.50 | $36.75 | $37.40 | $34.00 | 301,004 |
| 2018-07-10 | $36.90 | $37.25 | $36.65 | $37.05 | $33.68 | 342,784 |
| 2018-07-09 | $36.25 | $37.10 | $36.25 | $36.90 | $33.54 | 281,008 |
| 2018-07-06 | $36.10 | $36.65 | $36.05 | $36.15 | $32.86 | 262,773 |
| 2018-07-05 | $35.75 | $36.20 | $35.55 | $36.05 | $32.77 | 476,136 |
| 2018-07-03 | $35.90 | $36.00 | $35.40 | $35.50 | $32.27 | 196,824 |
| 2018-07-02 | $35.20 | $35.80 | $34.95 | $35.80 | $32.54 | 352,108 |
| 2018-06-29 | $35.95 | $36.10 | $35.45 | $35.45 | $32.23 | 373,690 |
| 2018-06-28 | $35.25 | $36.10 | $35.05 | $35.80 | $32.54 | 373,045 |
| 2018-06-27 | $36.10 | $36.40 | $35.25 | $35.35 | $32.14 | 366,783 |
| 2018-06-26 | $36.00 | $36.40 | $35.60 | $36.05 | $32.77 | 727,911 |
| 2018-06-25 | $36.25 | $36.35 | $35.75 | $35.95 | $32.68 | 498,029 |
| 2018-06-22 | $35.90 | $37.00 | $35.90 | $36.70 | $33.36 | 5,228,302 |
| 2018-06-21 | $36.60 | $37.05 | $35.60 | $35.80 | $32.54 | 612,898 |
| 2018-06-20 | $38.00 | $38.16 | $36.90 | $36.95 | $33.30 | 660,854 |
| 2018-06-19 | $36.80 | $38.75 | $36.80 | $38.05 | $34.29 | 736,449 |
| 2018-06-18 | $36.95 | $37.10 | $36.70 | $36.95 | $33.30 | 523,720 |
| 2018-06-15 | $37.65 | $37.90 | $37.05 | $37.20 | $33.53 | 611,642 |
| 2018-06-14 | $38.80 | $39.05 | $37.80 | $37.85 | $34.11 | 383,079 |
| 2018-06-13 | $38.90 | $39.35 | $38.45 | $38.50 | $34.70 | 649,599 |
| 2018-06-12 | $39.25 | $39.25 | $38.95 | $39.00 | $35.15 | 509,214 |
| 2018-06-11 | $38.90 | $39.25 | $38.75 | $39.00 | $35.15 | 268,286 |
| 2018-06-08 | $38.80 | $39.05 | $38.45 | $38.80 | $34.97 | 313,402 |
| 2018-06-07 | $38.45 | $39.10 | $38.20 | $38.85 | $35.01 | 258,256 |
| 2018-06-06 | $38.55 | $38.70 | $38.20 | $38.45 | $34.65 | 213,306 |
| 2018-06-05 | $38.75 | $38.95 | $38.25 | $38.50 | $34.70 | 240,417 |
| 2018-06-04 | $38.45 | $38.90 | $38.45 | $38.75 | $34.92 | 443,149 |
| 2018-06-01 | $38.55 | $38.85 | $38.10 | $38.35 | $34.56 | 370,540 |
| 2018-05-31 | $39.50 | $39.50 | $38.30 | $38.40 | $34.61 | 513,156 |
| 2018-05-30 | $39.40 | $39.75 | $39.35 | $39.45 | $35.55 | 234,362 |
| 2018-05-29 | $39.95 | $40.03 | $39.05 | $39.35 | $35.46 | 419,728 |
| 2018-05-25 | $40.15 | $40.80 | $40.05 | $40.15 | $36.19 | 298,568 |
| 2018-05-24 | $40.45 | $40.75 | $39.85 | $40.20 | $36.23 | 458,635 |
| 2018-05-23 | $40.25 | $40.85 | $40.20 | $40.35 | $36.37 | 297,288 |
| 2018-05-22 | $40.20 | $41.00 | $40.15 | $40.45 | $36.46 | 373,885 |
| 2018-05-21 | $40.00 | $40.48 | $40.00 | $40.10 | $36.14 | 316,400 |
| 2018-05-18 | $40.05 | $40.05 | $39.50 | $39.90 | $35.96 | 415,579 |
| 2018-05-17 | $39.75 | $40.17 | $39.65 | $39.95 | $36.01 | 326,265 |
| 2018-05-16 | $40.40 | $40.65 | $39.78 | $39.85 | $35.92 | 386,798 |
| 2018-05-15 | $40.60 | $40.95 | $40.15 | $40.40 | $36.41 | 395,311 |
| 2018-05-14 | $40.80 | $41.35 | $40.70 | $40.80 | $36.77 | 537,879 |
| 2018-05-11 | $40.70 | $41.20 | $40.60 | $41.00 | $36.95 | 223,705 |
| 2018-05-10 | $40.85 | $41.30 | $40.60 | $40.80 | $36.77 | 278,150 |
| 2018-05-09 | $40.55 | $41.75 | $40.55 | $41.00 | $36.95 | 510,288 |
| 2018-05-08 | $40.95 | $41.18 | $40.30 | $40.40 | $36.41 | 423,501 |
| 2018-05-07 | $39.90 | $41.10 | $39.90 | $40.85 | $36.82 | 532,947 |
| 2018-05-04 | $42.00 | $42.25 | $40.00 | $40.05 | $36.10 | 1,041,670 |
| 2018-05-03 | $45.90 | $46.35 | $45.35 | $45.80 | $41.28 | 871,024 |
| 2018-05-02 | $47.50 | $47.55 | $46.05 | $46.30 | $41.73 | 369,339 |
| 2018-05-01 | $47.30 | $47.65 | $46.85 | $47.60 | $42.90 | 195,036 |
| 2018-04-30 | $48.00 | $48.15 | $47.25 | $47.30 | $42.63 | 146,375 |
| 2018-04-27 | $47.85 | $48.15 | $47.75 | $47.90 | $43.17 | 100,073 |
| 2018-04-26 | $47.80 | $48.05 | $47.30 | $47.95 | $43.22 | 133,578 |
| 2018-04-25 | $47.55 | $47.85 | $47.00 | $47.80 | $43.08 | 124,286 |
| 2018-04-24 | $47.10 | $47.70 | $47.00 | $47.55 | $42.85 | 181,077 |
| 2018-04-23 | $47.15 | $47.15 | $46.75 | $47.10 | $42.45 | 128,856 |
| 2018-04-20 | $47.20 | $47.30 | $46.81 | $47.05 | $42.40 | 106,009 |
| 2018-04-19 | $47.20 | $47.45 | $47.05 | $47.10 | $42.45 | 147,677 |
| 2018-04-18 | $47.50 | $47.60 | $47.05 | $47.15 | $42.49 | 238,589 |
| 2018-04-17 | $47.30 | $47.73 | $47.20 | $47.40 | $42.72 | 297,028 |
| 2018-04-16 | $46.30 | $47.60 | $46.13 | $47.15 | $42.49 | 203,439 |
| 2018-04-13 | $45.65 | $46.30 | $45.50 | $46.00 | $41.46 | 373,804 |
| 2018-04-12 | $45.90 | $46.30 | $45.50 | $45.60 | $41.10 | 358,336 |
| 2018-04-11 | $45.50 | $45.85 | $45.40 | $45.70 | $41.19 | 219,589 |
| 2018-04-10 | $46.40 | $46.40 | $45.73 | $45.90 | $41.37 | 190,790 |
| 2018-04-09 | $46.20 | $46.30 | $45.20 | $45.90 | $41.37 | 456,983 |
| 2018-04-06 | $46.30 | $46.55 | $45.70 | $46.15 | $41.59 | 275,665 |
| 2018-04-05 | $46.60 | $46.90 | $46.21 | $46.75 | $42.13 | 228,688 |
| 2018-04-04 | $46.50 | $46.95 | $45.25 | $46.55 | $41.95 | 395,979 |
| 2018-04-03 | $47.85 | $48.25 | $47.65 | $48.20 | $43.44 | 356,929 |
| 2018-04-02 | $48.40 | $48.55 | $47.15 | $47.65 | $42.95 | 160,699 |
| 2018-03-29 | $48.95 | $49.00 | $48.30 | $48.55 | $43.76 | 188,019 |
| 2018-03-28 | $48.20 | $49.15 | $48.20 | $48.75 | $43.94 | 137,751 |
| 2018-03-27 | $49.10 | $49.10 | $48.30 | $48.50 | $43.43 | 152,592 |
| 2018-03-26 | $48.40 | $49.10 | $47.70 | $49.00 | $43.88 | 294,700 |
| 2018-03-23 | $49.10 | $49.10 | $47.85 | $47.90 | $42.90 | 165,986 |
| 2018-03-22 | $49.90 | $50.33 | $48.95 | $49.00 | $43.88 | 136,959 |
| 2018-03-21 | $50.35 | $50.58 | $50.15 | $50.30 | $45.05 | 141,975 |
| 2018-03-20 | $50.00 | $50.78 | $49.95 | $50.45 | $45.18 | 154,112 |
| 2018-03-19 | $49.95 | $50.30 | $49.48 | $50.00 | $44.78 | 147,995 |
| 2018-03-16 | $49.80 | $50.28 | $49.40 | $50.00 | $44.78 | 652,966 |
| 2018-03-15 | $49.90 | $50.20 | $49.46 | $49.75 | $44.55 | 112,642 |
| 2018-03-14 | $50.50 | $50.65 | $49.75 | $49.80 | $44.60 | 206,645 |
| 2018-03-13 | $49.95 | $50.48 | $49.80 | $50.25 | $45.00 | 184,009 |
| 2018-03-12 | $50.40 | $51.00 | $49.85 | $49.95 | $44.73 | 136,261 |
| 2018-03-09 | $50.25 | $50.55 | $49.95 | $50.40 | $45.14 | 126,333 |
| 2018-03-08 | $50.00 | $50.23 | $49.75 | $50.10 | $44.87 | 128,681 |
| 2018-03-07 | $48.80 | $50.30 | $48.80 | $49.90 | $44.69 | 254,508 |
| 2018-03-06 | $48.60 | $49.28 | $48.20 | $49.10 | $43.97 | 216,251 |
| 2018-03-05 | $47.45 | $48.95 | $47.45 | $48.55 | $43.48 | 158,541 |
| 2018-03-02 | $47.00 | $47.60 | $46.90 | $47.40 | $42.45 | 141,246 |
| 2018-03-01 | $47.95 | $48.60 | $47.30 | $47.35 | $42.40 | 206,148 |
| 2018-02-28 | $49.05 | $49.50 | $47.80 | $47.80 | $42.81 | 219,149 |
| 2018-02-27 | $48.85 | $49.45 | $48.40 | $48.85 | $43.75 | 206,156 |
| 2018-02-26 | $47.75 | $49.10 | $47.60 | $49.00 | $43.88 | 181,154 |
| 2018-02-23 | $48.10 | $48.50 | $47.70 | $47.85 | $42.85 | 195,174 |
| 2018-02-22 | $49.60 | $51.95 | $48.25 | $48.25 | $43.21 | 393,444 |
| 2018-02-21 | $51.85 | $52.65 | $51.85 | $51.95 | $46.52 | 106,649 |
| 2018-02-20 | $52.10 | $52.10 | $51.10 | $51.80 | $46.39 | 134,372 |
| 2018-02-16 | $52.50 | $52.85 | $51.95 | $52.15 | $46.70 | 258,876 |
| 2018-02-15 | $52.60 | $53.00 | $52.35 | $52.65 | $47.15 | 99,189 |
| 2018-02-14 | $51.60 | $52.45 | $51.60 | $52.35 | $46.88 | 121,682 |
| 2018-02-13 | $51.30 | $51.75 | $51.00 | $51.70 | $46.30 | 94,244 |
| 2018-02-12 | $51.65 | $51.95 | $50.75 | $51.50 | $46.12 | 170,573 |
| 2018-02-09 | $51.20 | $51.70 | $50.35 | $51.40 | $46.03 | 175,144 |
| 2018-02-08 | $52.50 | $52.50 | $50.80 | $50.80 | $45.49 | 159,972 |
| 2018-02-07 | $51.95 | $53.00 | $51.95 | $52.60 | $47.11 | 133,639 |
| 2018-02-06 | $51.95 | $52.35 | $51.30 | $52.10 | $46.66 | 258,322 |
| 2018-02-05 | $53.85 | $54.15 | $52.50 | $52.65 | $47.15 | 182,400 |
| 2018-02-02 | $54.25 | $54.60 | $54.15 | $54.15 | $48.49 | 109,858 |
| 2018-02-01 | $54.70 | $55.00 | $54.25 | $54.50 | $48.81 | 129,160 |
| 2018-01-31 | $54.85 | $55.05 | $54.35 | $54.70 | $48.99 | 124,464 |
| 2018-01-30 | $54.50 | $55.10 | $54.50 | $54.65 | $48.94 | 106,399 |
| 2018-01-29 | $55.60 | $55.60 | $54.55 | $54.70 | $48.99 | 199,574 |
| 2018-01-26 | $56.00 | $56.00 | $55.55 | $55.60 | $49.79 | 79,735 |
| 2018-01-25 | $55.55 | $55.90 | $55.33 | $55.90 | $50.06 | 137,962 |
| 2018-01-24 | $55.90 | $55.90 | $55.05 | $55.40 | $49.61 | 156,729 |
| 2018-01-23 | $55.95 | $56.19 | $55.40 | $55.70 | $49.88 | 137,604 |
| 2018-01-22 | $55.10 | $55.95 | $55.10 | $55.80 | $49.97 | 215,641 |
| 2018-01-19 | $55.10 | $55.33 | $55.05 | $55.20 | $49.44 | 148,347 |
| 2018-01-18 | $55.15 | $55.45 | $54.90 | $55.05 | $49.30 | 201,099 |
| 2018-01-17 | $55.00 | $55.45 | $54.80 | $55.15 | $49.39 | 302,010 |
| 2018-01-16 | $55.00 | $55.00 | $54.65 | $54.95 | $49.21 | 363,707 |
| 2018-01-12 | $55.00 | $55.15 | $54.55 | $54.95 | $49.21 | 129,567 |
| 2018-01-11 | $54.80 | $55.05 | $54.40 | $55.00 | $49.26 | 215,616 |
| 2018-01-10 | $54.95 | $55.00 | $54.35 | $54.65 | $48.94 | 203,309 |
| 2018-01-09 | $55.60 | $55.73 | $54.48 | $54.60 | $48.90 | 265,610 |
| 2018-01-08 | $55.95 | $55.95 | $55.30 | $55.50 | $49.70 | 286,696 |
| 2018-01-05 | $56.05 | $56.30 | $55.70 | $56.00 | $50.15 | 157,226 |
| 2018-01-04 | $55.60 | $57.00 | $55.60 | $55.85 | $50.02 | 499,721 |
| 2018-01-03 | $55.85 | $56.05 | $55.30 | $55.40 | $49.61 | 203,781 |
| 2018-01-02 | $57.10 | $57.10 | $55.65 | $55.85 | $50.02 | 216,274 |
| 2017-12-29 | $57.20 | $57.43 | $56.95 | $57.15 | $51.18 | 143,320 |
| 2017-12-28 | $57.20 | $57.35 | $56.66 | $57.15 | $51.18 | 133,888 |
| 2017-12-27 | $57.05 | $57.75 | $56.90 | $57.00 | $51.05 | 135,351 |
| 2017-12-26 | $56.70 | $57.15 | $56.65 | $57.00 | $51.05 | 93,776 |
| 2017-12-22 | $56.80 | $56.80 | $56.40 | $56.55 | $50.64 | 126,480 |
| 2017-12-21 | $56.50 | $56.95 | $56.43 | $56.60 | $50.69 | 154,111 |
| 2017-12-20 | $57.15 | $57.15 | $55.55 | $56.70 | $50.78 | 247,176 |
| 2017-12-19 | $63.30 | $63.45 | $61.90 | $61.95 | $50.98 | 384,108 |
| 2017-12-18 | $62.10 | $63.25 | $62.10 | $63.00 | $51.85 | 394,103 |
| 2017-12-15 | $60.95 | $62.10 | $60.95 | $61.65 | $50.74 | 399,264 |
| 2017-12-14 | $61.10 | $61.45 | $60.80 | $60.85 | $50.08 | 193,853 |
| 2017-12-13 | $61.55 | $61.55 | $60.90 | $61.10 | $50.28 | 156,474 |
| 2017-12-12 | $61.35 | $61.55 | $60.95 | $61.25 | $50.41 | 174,409 |
| 2017-12-11 | $61.15 | $61.30 | $60.75 | $61.05 | $50.24 | 145,154 |
| 2017-12-08 | $61.70 | $61.70 | $61.05 | $61.20 | $50.37 | 150,780 |
| 2017-12-07 | $61.70 | $61.85 | $61.40 | $61.50 | $50.61 | 121,058 |
| 2017-12-06 | $62.00 | $62.05 | $61.40 | $61.65 | $50.74 | 100,697 |
| 2017-12-05 | $62.90 | $62.95 | $61.70 | $62.00 | $51.03 | 178,006 |
| 2017-12-04 | $61.95 | $63.00 | $61.90 | $62.80 | $51.68 | 204,551 |
| 2017-12-01 | $62.00 | $62.05 | $60.20 | $61.55 | $50.66 | 160,126 |
| 2017-11-30 | $62.25 | $62.90 | $61.50 | $61.85 | $50.90 | 290,251 |
| 2017-11-29 | $60.15 | $61.55 | $60.05 | $61.30 | $50.45 | 133,930 |
| 2017-11-28 | $59.70 | $60.05 | $59.45 | $59.95 | $49.34 | 75,938 |
| 2017-11-27 | $59.30 | $59.70 | $59.30 | $59.55 | $49.01 | 55,106 |
| 2017-11-24 | $59.55 | $59.55 | $58.95 | $59.25 | $48.76 | 49,733 |
| 2017-11-22 | $59.60 | $59.70 | $59.30 | $59.45 | $48.93 | 76,363 |
| 2017-11-21 | $59.20 | $59.95 | $59.00 | $59.50 | $48.97 | 174,008 |
| 2017-11-20 | $59.45 | $59.48 | $58.90 | $59.15 | $48.68 | 146,903 |
| 2017-11-17 | $59.40 | $59.60 | $59.08 | $59.45 | $48.93 | 119,624 |
| 2017-11-16 | $60.35 | $60.35 | $59.45 | $59.45 | $48.93 | 80,586 |
| 2017-11-15 | $60.00 | $60.60 | $59.75 | $60.10 | $49.46 | 158,630 |
| 2017-11-14 | $60.30 | $60.32 | $59.90 | $60.10 | $49.46 | 121,925 |
| 2017-11-13 | $60.40 | $60.68 | $59.85 | $60.25 | $49.59 | 76,938 |
| 2017-11-10 | $60.50 | $60.70 | $59.60 | $60.40 | $49.71 | 135,103 |
| 2017-11-09 | $60.10 | $60.70 | $59.85 | $60.40 | $49.71 | 124,903 |
| 2017-11-08 | $61.05 | $61.25 | $60.40 | $60.50 | $49.79 | 158,989 |
| 2017-11-07 | $60.10 | $62.30 | $59.85 | $60.75 | $50.00 | 474,461 |
| 2017-11-06 | $57.00 | $58.10 | $57.00 | $57.45 | $47.28 | 172,076 |
| 2017-11-03 | $57.30 | $57.55 | $56.75 | $57.25 | $47.12 | 77,490 |
| 2017-11-02 | $56.65 | $58.30 | $56.65 | $57.40 | $47.24 | 254,486 |
| 2017-11-01 | $56.10 | $56.70 | $55.95 | $56.60 | $46.58 | 134,626 |
| 2017-10-31 | $55.85 | $56.30 | $55.55 | $56.05 | $46.13 | 121,912 |
| 2017-10-30 | $56.10 | $56.45 | $55.66 | $55.80 | $45.92 | 66,667 |
| 2017-10-27 | $56.50 | $56.50 | $55.90 | $56.30 | $46.33 | 70,364 |
| 2017-10-26 | $55.75 | $56.55 | $55.55 | $56.50 | $46.50 | 85,202 |
| 2017-10-25 | $56.35 | $56.40 | $55.25 | $55.70 | $45.84 | 77,641 |
| 2017-10-24 | $56.15 | $56.45 | $56.10 | $56.30 | $46.33 | 80,999 |
| 2017-10-23 | $56.80 | $56.90 | $55.95 | $56.10 | $46.17 | 105,685 |
| 2017-10-20 | $56.85 | $56.85 | $56.40 | $56.65 | $46.62 | 96,480 |
| 2017-10-19 | $56.00 | $56.88 | $55.75 | $56.70 | $46.66 | 121,257 |
| 2017-10-18 | $55.95 | $56.25 | $55.50 | $56.15 | $46.21 | 103,351 |
| 2017-10-17 | $56.05 | $56.15 | $55.35 | $55.65 | $45.80 | 70,814 |
| 2017-10-16 | $55.45 | $56.15 | $55.45 | $55.95 | $46.05 | 68,774 |
| 2017-10-13 | $55.55 | $55.90 | $55.20 | $55.60 | $45.76 | 102,622 |
| 2017-10-12 | $55.35 | $55.70 | $55.25 | $55.40 | $45.59 | 98,421 |
| 2017-10-11 | $55.40 | $55.70 | $55.15 | $55.30 | $45.51 | 85,644 |
| 2017-10-10 | $55.40 | $55.80 | $55.35 | $55.50 | $45.68 | 120,956 |
| 2017-10-09 | $55.45 | $55.65 | $55.15 | $55.30 | $45.51 | 63,062 |
| 2017-10-06 | $55.50 | $55.90 | $55.20 | $55.45 | $45.63 | 79,494 |
| 2017-10-05 | $55.10 | $55.80 | $55.00 | $55.35 | $45.55 | 113,422 |
| 2017-10-04 | $55.20 | $55.50 | $54.80 | $55.05 | $45.31 | 131,800 |
| 2017-10-03 | $55.05 | $55.50 | $54.70 | $55.30 | $45.51 | 253,500 |
| 2017-10-02 | $54.75 | $55.20 | $54.30 | $55.00 | $45.26 | 308,127 |
| 2017-09-29 | $54.50 | $54.85 | $54.35 | $54.65 | $44.98 | 332,646 |
| 2017-09-28 | $54.45 | $54.85 | $54.30 | $54.60 | $44.94 | 216,625 |
| 2017-09-27 | $54.85 | $55.00 | $54.50 | $54.75 | $44.80 | 225,767 |
| 2017-09-26 | $54.70 | $54.73 | $54.35 | $54.40 | $44.52 | 117,528 |
| 2017-09-25 | $54.30 | $54.55 | $54.00 | $54.40 | $44.52 | 158,493 |
| 2017-09-22 | $54.05 | $54.65 | $54.00 | $54.30 | $44.44 | 122,294 |
| 2017-09-21 | $54.30 | $54.40 | $53.80 | $54.05 | $44.23 | 143,843 |
| 2017-09-20 | $53.50 | $54.40 | $53.45 | $54.30 | $44.44 | 140,413 |
| 2017-09-19 | $53.95 | $54.05 | $53.43 | $53.55 | $43.82 | 145,381 |
| 2017-09-18 | $54.00 | $54.15 | $53.60 | $53.85 | $44.07 | 153,616 |
| 2017-09-15 | $53.45 | $53.95 | $53.15 | $53.90 | $44.11 | 320,853 |
| 2017-09-14 | $54.10 | $54.10 | $53.25 | $53.45 | $43.74 | 152,370 |
| 2017-09-13 | $53.60 | $54.40 | $53.30 | $54.15 | $44.31 | 168,801 |
| 2017-09-12 | $53.90 | $54.15 | $53.45 | $53.65 | $43.90 | 98,312 |
| 2017-09-11 | $53.50 | $54.75 | $53.50 | $53.80 | $44.03 | 285,208 |
| 2017-09-08 | $51.30 | $53.75 | $51.30 | $53.25 | $43.58 | 290,621 |
| 2017-09-07 | $51.80 | $51.85 | $50.70 | $51.30 | $41.98 | 327,617 |
| 2017-09-06 | $52.05 | $52.50 | $51.65 | $52.05 | $42.59 | 187,359 |
| 2017-09-05 | $53.35 | $53.35 | $51.60 | $51.95 | $42.51 | 243,365 |
| 2017-09-01 | $53.40 | $54.00 | $53.35 | $53.60 | $43.86 | 121,694 |
| 2017-08-31 | $53.30 | $53.60 | $52.90 | $53.25 | $43.58 | 251,444 |
| 2017-08-30 | $53.10 | $53.68 | $53.00 | $53.05 | $43.41 | 158,349 |
| 2017-08-29 | $52.80 | $53.45 | $52.55 | $53.25 | $43.58 | 137,524 |
| 2017-08-28 | $53.80 | $53.80 | $53.15 | $53.30 | $43.62 | 247,557 |
| 2017-08-25 | $53.65 | $53.95 | $53.35 | $53.85 | $44.07 | 93,715 |
| 2017-08-24 | $53.80 | $53.95 | $53.30 | $53.60 | $43.86 | 136,754 |
| 2017-08-23 | $53.80 | $54.20 | $53.70 | $53.80 | $44.03 | 93,808 |
| 2017-08-22 | $54.20 | $54.30 | $53.70 | $54.05 | $44.23 | 67,847 |
| 2017-08-21 | $54.60 | $54.75 | $54.00 | $54.10 | $44.27 | 114,599 |
| 2017-08-18 | $55.05 | $55.05 | $54.30 | $54.45 | $44.56 | 164,240 |
| 2017-08-17 | $55.10 | $55.15 | $54.70 | $55.00 | $45.01 | 117,731 |
| 2017-08-16 | $54.90 | $55.65 | $54.85 | $55.05 | $45.05 | 90,191 |
| 2017-08-15 | $55.45 | $55.80 | $54.95 | $54.95 | $44.97 | 119,258 |
| 2017-08-14 | $55.30 | $55.80 | $55.25 | $55.50 | $45.42 | 106,211 |
| 2017-08-11 | $54.75 | $55.15 | $54.10 | $54.80 | $44.85 | 173,965 |
| 2017-08-10 | $55.40 | $55.80 | $55.00 | $55.05 | $45.05 | 107,196 |
| 2017-08-09 | $55.00 | $55.70 | $54.85 | $55.35 | $45.30 | 205,459 |
| 2017-08-08 | $56.60 | $58.05 | $55.20 | $55.40 | $45.34 | 221,985 |
| 2017-08-07 | $58.15 | $58.30 | $57.75 | $58.05 | $47.50 | 81,560 |
| 2017-08-04 | $58.40 | $58.85 | $58.30 | $58.30 | $47.71 | 87,617 |
| 2017-08-03 | $58.35 | $59.10 | $58.30 | $58.30 | $47.71 | 122,037 |
| 2017-08-02 | $59.25 | $59.75 | $58.30 | $58.35 | $47.75 | 230,822 |
| 2017-08-01 | $61.15 | $61.15 | $59.15 | $59.50 | $48.69 | 208,173 |
| 2017-07-31 | $61.80 | $61.90 | $61.25 | $61.80 | $50.57 | 100,058 |
| 2017-07-28 | $60.35 | $61.75 | $60.35 | $61.65 | $50.45 | 94,902 |
| 2017-07-27 | $60.75 | $60.75 | $60.05 | $60.35 | $49.39 | 197,265 |
| 2017-07-26 | $61.55 | $61.65 | $60.65 | $60.70 | $49.67 | 69,045 |
| 2017-07-25 | $61.80 | $61.80 | $61.15 | $61.55 | $50.37 | 113,528 |
| 2017-07-24 | $60.45 | $61.50 | $60.45 | $61.35 | $50.21 | 78,509 |
| 2017-07-21 | $60.50 | $60.70 | $60.15 | $60.35 | $49.39 | 69,850 |
| 2017-07-20 | $60.75 | $60.90 | $60.43 | $60.60 | $49.59 | 81,407 |
| 2017-07-19 | $60.70 | $60.75 | $60.35 | $60.75 | $49.71 | 66,973 |
| 2017-07-18 | $60.10 | $60.55 | $59.95 | $60.45 | $49.47 | 97,306 |
| 2017-07-17 | $60.75 | $61.03 | $60.00 | $60.55 | $49.55 | 130,453 |
| 2017-07-14 | $60.80 | $61.15 | $60.65 | $61.15 | $50.04 | 78,710 |
| 2017-07-13 | $61.00 | $61.60 | $60.43 | $60.90 | $49.84 | 97,293 |
| 2017-07-12 | $61.10 | $61.25 | $60.75 | $61.10 | $50.00 | 114,139 |
| 2017-07-11 | $60.90 | $61.05 | $60.35 | $60.80 | $49.76 | 141,373 |
| 2017-07-10 | $61.60 | $61.85 | $60.90 | $60.95 | $49.88 | 114,705 |
| 2017-07-07 | $60.60 | $61.80 | $60.50 | $61.75 | $50.53 | 128,768 |
| 2017-07-06 | $60.60 | $61.10 | $60.30 | $60.35 | $49.39 | 223,924 |
| 2017-07-05 | $61.50 | $61.50 | $60.50 | $60.65 | $49.63 | 121,431 |
| 2017-07-03 | $61.00 | $61.73 | $60.85 | $61.40 | $50.25 | 52,377 |
| 2017-06-30 | $61.20 | $61.20 | $60.55 | $60.80 | $49.76 | 125,411 |
| 2017-06-29 | $61.10 | $61.10 | $60.00 | $60.90 | $49.84 | 110,198 |
| 2017-06-28 | $60.15 | $60.95 | $59.98 | $60.70 | $49.67 | 129,239 |
| 2017-06-27 | $59.90 | $60.05 | $59.60 | $59.95 | $49.06 | 77,313 |
| 2017-06-26 | $59.95 | $60.35 | $59.73 | $60.15 | $49.22 | 106,819 |
| 2017-06-23 | $59.50 | $60.00 | $59.50 | $59.95 | $49.06 | 200,050 |
| 2017-06-22 | $60.15 | $60.35 | $59.80 | $59.80 | $48.69 | 104,745 |
| 2017-06-21 | $60.80 | $60.95 | $60.10 | $60.15 | $48.97 | 74,067 |
| 2017-06-20 | $61.40 | $61.50 | $60.63 | $60.80 | $49.50 | 114,200 |
| 2017-06-19 | $61.75 | $61.75 | $61.35 | $61.40 | $49.99 | 162,023 |
| 2017-06-16 | $60.95 | $61.45 | $60.55 | $61.45 | $50.03 | 299,947 |
| 2017-06-15 | $59.85 | $60.95 | $59.75 | $60.85 | $49.54 | 132,942 |
| 2017-06-14 | $59.95 | $60.10 | $59.40 | $60.00 | $48.85 | 120,781 |
| 2017-06-13 | $59.40 | $60.00 | $59.20 | $59.90 | $48.77 | 92,894 |
| 2017-06-12 | $60.25 | $60.50 | $59.05 | $59.15 | $48.16 | 146,879 |
| 2017-06-09 | $59.50 | $60.40 | $59.45 | $60.35 | $49.13 | 107,071 |
| 2017-06-08 | $59.10 | $59.70 | $58.65 | $59.50 | $48.44 | 90,328 |
| 2017-06-07 | $59.15 | $59.20 | $58.75 | $58.95 | $47.99 | 142,235 |
| 2017-06-06 | $59.25 | $59.25 | $58.45 | $58.95 | $47.99 | 156,977 |
| 2017-06-05 | $60.10 | $60.25 | $59.30 | $59.35 | $48.32 | 95,983 |
| 2017-06-02 | $59.95 | $60.55 | $59.90 | $60.20 | $49.01 | 104,857 |
| 2017-06-01 | $59.90 | $60.10 | $59.25 | $59.90 | $48.77 | 117,635 |
| 2017-05-31 | $59.55 | $59.70 | $59.00 | $59.55 | $48.48 | 133,363 |
| 2017-05-30 | $59.25 | $59.30 | $58.65 | $59.15 | $48.16 | 79,853 |
| 2017-05-26 | $59.40 | $59.40 | $59.00 | $59.25 | $48.24 | 96,157 |
| 2017-05-25 | $59.25 | $59.45 | $58.70 | $59.40 | $48.36 | 90,599 |
| 2017-05-24 | $59.40 | $59.40 | $58.70 | $58.90 | $47.95 | 125,377 |
| 2017-05-23 | $59.15 | $59.35 | $58.30 | $59.30 | $48.28 | 124,507 |
| 2017-05-22 | $58.50 | $59.10 | $58.50 | $58.85 | $47.91 | 104,791 |
| 2017-05-19 | $58.25 | $58.50 | $58.00 | $58.30 | $47.46 | 105,272 |
| 2017-05-18 | $57.75 | $58.70 | $57.70 | $58.15 | $47.34 | 157,277 |
| 2017-05-17 | $58.05 | $58.15 | $57.25 | $57.80 | $47.06 | 142,569 |
| 2017-05-16 | $58.90 | $58.90 | $58.25 | $58.45 | $47.59 | 122,833 |
| 2017-05-15 | $58.60 | $59.15 | $58.55 | $58.85 | $47.91 | 190,438 |
| 2017-05-12 | $59.00 | $59.10 | $58.20 | $58.35 | $47.50 | 124,596 |
| 2017-05-11 | $59.20 | $59.30 | $58.80 | $59.10 | $48.12 | 123,436 |
| 2017-05-10 | $59.25 | $59.60 | $59.15 | $59.35 | $48.32 | 91,582 |
| 2017-05-09 | $60.10 | $60.20 | $59.25 | $59.35 | $48.32 | 151,887 |
| 2017-05-08 | $61.35 | $61.53 | $59.95 | $60.15 | $48.97 | 105,232 |
| 2017-05-05 | $61.60 | $62.25 | $60.60 | $61.45 | $50.03 | 234,114 |
| 2017-05-04 | $60.90 | $60.90 | $59.70 | $59.95 | $48.81 | 255,166 |
| 2017-05-03 | $60.95 | $61.20 | $60.75 | $60.80 | $49.50 | 108,929 |
| 2017-05-02 | $61.70 | $61.70 | $60.70 | $61.05 | $49.70 | 98,638 |
| 2017-05-01 | $62.15 | $62.15 | $61.35 | $61.70 | $50.23 | 112,642 |
| 2017-04-28 | $62.40 | $62.49 | $61.70 | $61.90 | $50.39 | 143,926 |
| 2017-04-27 | $62.40 | $62.80 | $62.35 | $62.45 | $50.84 | 149,295 |
| 2017-04-26 | $61.40 | $62.45 | $61.40 | $62.25 | $50.68 | 208,786 |
| 2017-04-25 | $61.80 | $61.85 | $61.30 | $61.35 | $49.95 | 155,729 |
| 2017-04-24 | $61.50 | $61.75 | $61.00 | $61.50 | $50.07 | 126,431 |
| 2017-04-21 | $60.45 | $60.95 | $60.35 | $60.80 | $49.50 | 136,675 |
| 2017-04-20 | $60.10 | $60.65 | $59.70 | $60.50 | $49.26 | 120,290 |
| 2017-04-19 | $60.15 | $60.20 | $59.65 | $59.85 | $48.73 | 102,796 |
| 2017-04-18 | $59.65 | $60.20 | $59.40 | $59.85 | $48.73 | 138,489 |
| 2017-04-17 | $59.35 | $60.15 | $59.00 | $60.10 | $48.93 | 106,014 |
| 2017-04-13 | $59.65 | $59.65 | $59.05 | $59.05 | $48.07 | 173,340 |
| 2017-04-12 | $60.05 | $60.20 | $59.30 | $59.70 | $48.60 | 191,722 |
| 2017-04-11 | $60.15 | $60.25 | $59.70 | $60.10 | $48.93 | 143,753 |
| 2017-04-10 | $59.95 | $60.35 | $59.80 | $60.15 | $48.97 | 115,139 |
| 2017-04-07 | $59.85 | $60.15 | $59.25 | $59.90 | $48.77 | 171,816 |
| 2017-04-06 | $60.10 | $60.10 | $59.25 | $60.00 | $48.85 | 188,228 |
| 2017-04-05 | $60.85 | $60.85 | $59.95 | $60.10 | $48.93 | 325,649 |
| 2017-04-04 | $60.20 | $60.70 | $60.15 | $60.60 | $49.34 | 110,360 |
| 2017-04-03 | $60.25 | $60.70 | $60.10 | $60.25 | $49.05 | 197,473 |
| 2017-03-31 | $60.40 | $60.60 | $60.10 | $60.25 | $49.05 | 208,586 |
| 2017-03-30 | $59.55 | $60.50 | $59.10 | $60.45 | $49.21 | 156,865 |
| 2017-03-29 | $59.70 | $59.85 | $59.25 | $59.50 | $48.44 | 97,884 |
| 2017-03-28 | $58.95 | $59.80 | $58.75 | $59.70 | $48.60 | 161,396 |
| 2017-03-27 | $58.65 | $59.43 | $58.45 | $59.25 | $47.99 | 127,158 |
| 2017-03-24 | $59.25 | $59.65 | $59.00 | $59.10 | $47.87 | 136,383 |
| 2017-03-23 | $59.15 | $59.50 | $58.90 | $59.20 | $47.95 | 129,167 |
| 2017-03-22 | $59.40 | $59.50 | $58.85 | $59.15 | $47.91 | 139,736 |
| 2017-03-21 | $59.95 | $60.25 | $59.18 | $59.45 | $48.15 | 204,535 |
| 2017-03-20 | $60.70 | $60.70 | $59.70 | $59.85 | $48.47 | 171,695 |
| 2017-03-17 | $60.35 | $60.80 | $59.80 | $60.70 | $49.16 | 483,892 |
| 2017-03-16 | $60.30 | $60.75 | $60.20 | $60.20 | $48.76 | 190,293 |
| 2017-03-15 | $59.85 | $60.50 | $59.85 | $60.30 | $48.84 | 246,824 |
| 2017-03-14 | $59.35 | $59.90 | $59.33 | $59.85 | $48.47 | 102,433 |
| 2017-03-13 | $59.45 | $59.70 | $59.35 | $59.65 | $48.31 | 94,125 |
| 2017-03-10 | $59.50 | $59.65 | $59.15 | $59.60 | $48.27 | 124,875 |
| 2017-03-09 | $59.25 | $59.60 | $59.10 | $59.30 | $48.03 | 99,717 |
| 2017-03-08 | $59.50 | $59.70 | $59.15 | $59.25 | $47.99 | 95,811 |
| 2017-03-07 | $59.30 | $59.60 | $59.20 | $59.45 | $48.15 | 140,977 |
| 2017-03-06 | $59.85 | $60.15 | $59.55 | $59.55 | $48.23 | 142,719 |
| 2017-03-03 | $60.10 | $60.45 | $59.90 | $60.25 | $48.80 | 131,753 |
| 2017-03-02 | $60.50 | $60.60 | $59.95 | $60.05 | $48.64 | 108,277 |
| 2017-03-01 | $59.75 | $60.55 | $59.40 | $60.40 | $48.92 | 149,501 |
| 2017-02-28 | $59.30 | $59.95 | $59.03 | $59.10 | $47.87 | 257,425 |
| 2017-02-27 | $59.40 | $59.80 | $59.35 | $59.60 | $48.27 | 241,939 |
| 2017-02-24 | $61.15 | $61.85 | $59.10 | $59.55 | $48.23 | 281,654 |
| 2017-02-23 | $60.00 | $61.90 | $59.25 | $61.85 | $50.09 | 3,728 |
| 2017-02-22 | $56.75 | $57.50 | $56.60 | $57.25 | $46.37 | 173,235 |
| 2017-02-21 | $56.65 | $56.90 | $56.40 | $56.80 | $46.00 | 89,195 |
| 2017-02-17 | $56.55 | $56.70 | $56.25 | $56.55 | $45.80 | 194,572 |
| 2017-02-16 | $56.25 | $56.85 | $56.15 | $56.75 | $45.96 | 111,507 |
| 2017-02-15 | $56.00 | $56.33 | $55.90 | $56.25 | $45.56 | 76,204 |
| 2017-02-14 | $55.65 | $56.25 | $55.65 | $56.05 | $45.40 | 88,610 |
| 2017-02-13 | $55.65 | $56.00 | $55.60 | $55.90 | $45.28 | 76,616 |
| 2017-02-10 | $55.45 | $55.95 | $55.15 | $55.60 | $45.03 | 86,583 |
| 2017-02-09 | $54.95 | $55.40 | $54.95 | $55.15 | $44.67 | 133,044 |
| 2017-02-08 | $54.85 | $55.45 | $54.60 | $54.90 | $44.47 | 131,433 |
| 2017-02-07 | $55.15 | $55.45 | $54.83 | $54.85 | $44.42 | 184,140 |
| 2017-02-06 | $55.50 | $55.60 | $55.05 | $55.20 | $44.71 | 119,549 |
| 2017-02-03 | $55.20 | $55.50 | $55.05 | $55.40 | $44.87 | 115,125 |
| 2017-02-02 | $54.35 | $55.00 | $54.30 | $54.85 | $44.42 | 120,199 |
| 2017-02-01 | $54.50 | $55.05 | $54.25 | $54.35 | $44.02 | 160,148 |
| 2017-01-31 | $53.70 | $54.50 | $53.30 | $54.40 | $44.06 | 518,523 |
| 2017-01-30 | $54.45 | $54.45 | $53.85 | $53.90 | $43.66 | 175,345 |
| 2017-01-27 | $55.15 | $55.25 | $54.60 | $54.65 | $44.26 | 123,687 |
| 2017-01-26 | $55.15 | $55.50 | $54.60 | $55.20 | $44.71 | 144,458 |
| 2017-01-25 | $55.25 | $55.80 | $55.00 | $55.10 | $44.63 | 178,189 |
| 2017-01-24 | $54.95 | $55.20 | $54.70 | $54.90 | $44.47 | 229,128 |
| 2017-01-23 | $55.55 | $55.60 | $54.60 | $54.75 | $44.34 | 191,208 |
| 2017-01-20 | $55.50 | $55.65 | $55.20 | $55.35 | $44.83 | 109,316 |
| 2017-01-19 | $55.65 | $55.75 | $55.05 | $55.15 | $44.67 | 162,402 |
| 2017-01-18 | $55.35 | $55.80 | $55.20 | $55.65 | $45.07 | 170,935 |
| 2017-01-17 | $55.15 | $55.75 | $54.95 | $55.10 | $44.63 | 171,155 |
| 2017-01-13 | $55.95 | $56.25 | $55.45 | $55.45 | $44.91 | 134,668 |
| 2017-01-12 | $56.40 | $56.40 | $55.15 | $55.65 | $45.07 | 138,057 |
| 2017-01-11 | $55.80 | $56.75 | $55.75 | $56.75 | $45.96 | 404,705 |
| 2017-01-10 | $55.95 | $56.15 | $55.65 | $56.00 | $45.36 | 236,078 |
| 2017-01-09 | $56.65 | $56.65 | $55.50 | $55.60 | $45.03 | 215,096 |
| 2017-01-06 | $56.05 | $56.35 | $55.70 | $56.20 | $45.52 | 254,497 |
| 2017-01-05 | $56.10 | $56.15 | $55.70 | $55.80 | $45.19 | 293,785 |
| 2017-01-04 | $55.85 | $56.40 | $55.85 | $56.15 | $45.48 | 299,761 |
| 2017-01-03 | $56.55 | $56.55 | $55.80 | $56.00 | $45.36 | 298,078 |
| 2016-12-30 | $56.15 | $56.40 | $55.95 | $56.20 | $45.52 | 250,541 |
| 2016-12-29 | $56.15 | $56.45 | $56.05 | $56.20 | $45.52 | 189,212 |
| 2016-12-28 | $56.45 | $56.70 | $56.10 | $56.20 | $45.52 | 125,911 |
| 2016-12-27 | $56.80 | $57.00 | $56.45 | $56.60 | $45.84 | 211,049 |
| 2016-12-23 | $56.85 | $57.15 | $56.60 | $56.85 | $46.04 | 221,856 |
| 2016-12-22 | $56.85 | $57.20 | $56.50 | $57.00 | $46.17 | 144,224 |
| 2016-12-21 | $58.05 | $58.15 | $56.85 | $56.95 | $46.13 | 285,184 |
| 2016-12-20 | $63.45 | $63.53 | $62.35 | $62.85 | $46.80 | 407,864 |
| 2016-12-19 | $62.10 | $62.85 | $61.90 | $62.70 | $46.68 | 377,692 |
| 2016-12-16 | $60.80 | $61.75 | $60.80 | $61.65 | $45.90 | 1,019,926 |
| 2016-12-15 | $60.30 | $60.98 | $60.20 | $60.90 | $45.34 | 180,386 |
| 2016-12-14 | $60.40 | $60.75 | $60.05 | $60.15 | $44.79 | 157,406 |
| 2016-12-13 | $60.80 | $61.05 | $60.30 | $60.35 | $44.93 | 251,627 |
| 2016-12-12 | $61.00 | $61.30 | $60.25 | $60.45 | $45.01 | 277,569 |
| 2016-12-09 | $59.75 | $62.55 | $59.28 | $60.85 | $45.31 | 309,526 |
| 2016-12-08 | $59.05 | $60.05 | $58.90 | $59.65 | $44.41 | 207,268 |
| 2016-12-07 | $57.95 | $59.00 | $57.75 | $59.00 | $43.93 | 258,401 |
| 2016-12-06 | $58.75 | $58.75 | $57.10 | $57.65 | $42.92 | 294,822 |
| 2016-12-05 | $58.20 | $58.55 | $57.75 | $58.45 | $43.52 | 162,103 |
| 2016-12-02 | $57.95 | $58.00 | $57.06 | $57.60 | $42.89 | 202,108 |
| 2016-12-01 | $56.50 | $57.25 | $56.35 | $57.05 | $42.48 | 188,237 |
| 2016-11-30 | $56.80 | $56.90 | $56.05 | $56.05 | $41.73 | 100,762 |
| 2016-11-29 | $56.50 | $57.30 | $56.50 | $56.70 | $42.22 | 132,898 |
| 2016-11-28 | $56.20 | $57.15 | $56.15 | $56.65 | $42.18 | 163,554 |
| 2016-11-25 | $55.95 | $56.50 | $55.95 | $56.20 | $41.84 | 45,145 |
| 2016-11-23 | $54.95 | $56.05 | $54.95 | $56.00 | $41.70 | 97,346 |
| 2016-11-22 | $54.75 | $55.65 | $54.60 | $55.15 | $41.06 | 143,017 |
| 2016-11-21 | $54.80 | $55.00 | $54.25 | $54.50 | $40.58 | 85,853 |
| 2016-11-18 | $54.00 | $54.75 | $54.00 | $54.55 | $40.62 | 58,908 |
| 2016-11-17 | $54.35 | $55.05 | $53.85 | $54.10 | $40.28 | 39,348 |
| 2016-11-16 | $54.35 | $54.50 | $54.15 | $54.25 | $40.39 | 89,897 |
| 2016-11-15 | $53.90 | $54.45 | $53.39 | $54.45 | $40.54 | 133,345 |
| 2016-11-14 | $54.10 | $54.95 | $53.85 | $54.20 | $40.36 | 123,306 |
| 2016-11-11 | $53.30 | $54.15 | $53.23 | $54.00 | $40.21 | 124,234 |
| 2016-11-10 | $52.60 | $53.50 | $52.50 | $53.20 | $39.61 | 144,266 |
| 2016-11-09 | $51.50 | $52.70 | $51.38 | $52.50 | $39.09 | 101,179 |
| 2016-11-08 | $51.20 | $51.90 | $51.00 | $51.55 | $38.38 | 102,162 |
| 2016-11-07 | $51.10 | $51.35 | $50.95 | $51.25 | $38.16 | 91,819 |
| 2016-11-04 | $50.65 | $50.95 | $50.50 | $50.75 | $37.79 | 91,869 |
| 2016-11-03 | $51.80 | $51.80 | $50.65 | $50.80 | $37.82 | 114,358 |
| 2016-11-02 | $52.10 | $52.15 | $51.60 | $51.60 | $38.42 | 100,485 |
| 2016-11-01 | $53.25 | $53.35 | $51.95 | $52.10 | $38.79 | 134,871 |
| 2016-10-31 | $52.80 | $53.30 | $52.50 | $53.30 | $39.69 | 122,030 |
| 2016-10-28 | $52.71 | $53.10 | $52.28 | $52.63 | $39.19 | 199,748 |
| 2016-10-27 | $52.98 | $53.03 | $52.40 | $52.53 | $39.11 | 105,426 |
| 2016-10-26 | $53.17 | $53.51 | $52.72 | $53.02 | $39.48 | 119,340 |
| 2016-10-25 | $52.74 | $53.81 | $52.74 | $53.54 | $39.86 | 171,788 |
| 2016-10-24 | $53.42 | $54.09 | $53.42 | $53.69 | $39.98 | 85,796 |
| 2016-10-21 | $53.05 | $53.56 | $53.02 | $53.41 | $39.77 | 73,238 |
| 2016-10-20 | $53.81 | $53.81 | $53.15 | $53.45 | $39.80 | 88,271 |
| 2016-10-19 | $53.74 | $54.19 | $53.74 | $53.95 | $40.17 | 84,369 |
| 2016-10-18 | $54.21 | $54.21 | $53.73 | $53.91 | $40.14 | 88,778 |
| 2016-10-17 | $54.00 | $54.34 | $53.86 | $53.89 | $40.12 | 94,951 |
| 2016-10-14 | $54.00 | $54.29 | $53.24 | $54.05 | $40.24 | 84,202 |
| 2016-10-13 | $53.92 | $54.08 | $53.65 | $53.84 | $40.09 | 141,254 |
| 2016-10-12 | $53.82 | $54.45 | $53.82 | $54.18 | $40.34 | 76,638 |
| 2016-10-11 | $53.88 | $54.34 | $53.63 | $53.76 | $40.03 | 83,726 |
| 2016-10-10 | $54.44 | $54.69 | $53.88 | $54.09 | $40.27 | 101,643 |
| 2016-10-07 | $53.89 | $54.65 | $53.75 | $54.20 | $40.36 | 153,186 |
| 2016-10-06 | $53.52 | $53.84 | $53.15 | $53.73 | $40.01 | 190,639 |
| 2016-10-05 | $52.80 | $53.69 | $52.80 | $53.69 | $39.98 | 274,857 |
| 2016-10-04 | $52.59 | $52.75 | $51.99 | $52.63 | $39.19 | 171,177 |
| 2016-10-03 | $52.42 | $52.53 | $52.04 | $52.53 | $39.11 | 205,309 |
| 2016-09-30 | $52.02 | $52.54 | $51.95 | $52.48 | $39.07 | 159,401 |
| 2016-09-29 | $52.34 | $52.52 | $52.01 | $52.04 | $38.75 | 83,152 |
| 2016-09-28 | $52.08 | $52.58 | $52.03 | $52.57 | $39.14 | 83,180 |
| 2016-09-27 | $51.83 | $52.30 | $51.65 | $52.12 | $38.81 | 127,355 |
| 2016-09-26 | $52.00 | $52.34 | $51.71 | $51.75 | $38.53 | 100,788 |
| 2016-09-23 | $53.18 | $53.20 | $52.45 | $52.46 | $38.83 | 122,718 |
| 2016-09-22 | $53.00 | $53.51 | $52.93 | $53.46 | $39.57 | 140,926 |
| 2016-09-21 | $52.54 | $52.90 | $52.03 | $52.89 | $39.15 | 124,477 |
| 2016-09-20 | $52.54 | $52.96 | $52.32 | $52.35 | $38.75 | 79,055 |
| 2016-09-19 | $52.47 | $52.71 | $52.27 | $52.44 | $38.81 | 87,763 |
| 2016-09-16 | $52.54 | $52.72 | $52.35 | $52.38 | $38.77 | 150,201 |
| 2016-09-15 | $52.62 | $52.98 | $52.56 | $52.83 | $39.10 | 86,980 |
| 2016-09-14 | $53.01 | $53.06 | $52.55 | $52.74 | $39.03 | 121,998 |
| 2016-09-13 | $53.07 | $53.33 | $52.75 | $53.09 | $39.29 | 106,607 |
| 2016-09-12 | $53.23 | $53.58 | $52.86 | $53.47 | $39.57 | 109,226 |
| 2016-09-09 | $53.88 | $53.88 | $53.09 | $53.11 | $39.31 | 127,625 |
| 2016-09-08 | $54.74 | $54.75 | $54.12 | $54.17 | $40.09 | 129,891 |
| 2016-09-07 | $54.55 | $54.68 | $53.94 | $54.65 | $40.45 | 292,158 |
| 2016-09-06 | $54.56 | $54.70 | $54.30 | $54.70 | $40.48 | 125,766 |
| 2016-09-02 | $54.94 | $54.94 | $54.49 | $54.70 | $40.48 | 151,120 |
| 2016-09-01 | $54.98 | $55.43 | $54.65 | $54.70 | $40.48 | 110,065 |
| 2016-08-31 | $54.79 | $55.02 | $54.40 | $55.02 | $40.72 | 131,634 |
| 2016-08-30 | $54.55 | $54.82 | $54.46 | $54.74 | $40.51 | 64,747 |
| 2016-08-29 | $54.50 | $54.73 | $54.37 | $54.60 | $40.41 | 77,451 |
| 2016-08-26 | $54.40 | $54.57 | $53.90 | $54.28 | $40.17 | 76,902 |
| 2016-08-25 | $53.89 | $54.28 | $53.89 | $54.25 | $40.15 | 77,678 |
| 2016-08-24 | $53.88 | $53.97 | $53.52 | $53.95 | $39.93 | 139,009 |
| 2016-08-23 | $54.20 | $54.20 | $53.67 | $53.83 | $39.84 | 131,840 |
| 2016-08-22 | $53.88 | $54.19 | $53.69 | $54.19 | $40.11 | 81,365 |
| 2016-08-19 | $54.19 | $54.19 | $53.87 | $53.88 | $39.88 | 112,014 |
| 2016-08-18 | $53.71 | $54.32 | $53.71 | $54.32 | $40.20 | 110,597 |
| 2016-08-17 | $54.09 | $54.33 | $53.79 | $53.81 | $39.83 | 152,322 |
| 2016-08-16 | $54.71 | $54.71 | $54.08 | $54.11 | $40.05 | 150,614 |
| 2016-08-15 | $55.12 | $55.12 | $54.66 | $54.71 | $40.49 | 162,834 |
| 2016-08-12 | $54.56 | $54.94 | $54.56 | $54.77 | $40.54 | 96,501 |
| 2016-08-11 | $54.71 | $54.91 | $54.51 | $54.84 | $40.59 | 130,285 |
| 2016-08-10 | $54.73 | $54.92 | $54.38 | $54.69 | $40.48 | 193,893 |
| 2016-08-09 | $54.55 | $54.66 | $54.30 | $54.59 | $40.40 | 93,013 |
| 2016-08-08 | $54.00 | $54.59 | $53.99 | $54.54 | $40.37 | 184,753 |
| 2016-08-05 | $53.15 | $53.74 | $53.15 | $53.73 | $39.77 | 158,222 |
| 2016-08-04 | $53.00 | $53.98 | $52.89 | $53.00 | $39.23 | 204,554 |
| 2016-08-03 | $51.64 | $51.80 | $51.52 | $51.70 | $38.26 | 88,017 |
| 2016-08-02 | $51.74 | $51.85 | $51.58 | $51.75 | $38.30 | 83,435 |
| 2016-08-01 | $51.76 | $52.00 | $51.59 | $51.77 | $38.32 | 126,731 |
| 2016-07-29 | $51.66 | $51.92 | $51.44 | $51.66 | $38.23 | 124,343 |
| 2016-07-28 | $52.13 | $52.24 | $51.58 | $51.79 | $38.33 | 136,920 |
| 2016-07-27 | $52.18 | $52.29 | $51.96 | $52.14 | $38.59 | 87,875 |
| 2016-07-26 | $52.16 | $52.46 | $51.90 | $52.15 | $38.60 | 120,269 |
| 2016-07-25 | $52.19 | $52.47 | $51.89 | $52.28 | $38.69 | 142,866 |
| 2016-07-22 | $52.00 | $52.37 | $51.94 | $52.23 | $38.66 | 113,774 |
| 2016-07-21 | $51.56 | $51.76 | $51.32 | $51.66 | $38.23 | 179,531 |
| 2016-07-20 | $51.62 | $52.02 | $51.62 | $51.75 | $38.30 | 224,938 |
| 2016-07-19 | $50.97 | $51.55 | $50.84 | $51.50 | $38.12 | 140,154 |
| 2016-07-18 | $51.64 | $51.78 | $51.28 | $51.29 | $37.96 | 205,211 |
| 2016-07-15 | $52.21 | $52.21 | $51.72 | $51.75 | $38.30 | 127,279 |
| 2016-07-14 | $52.44 | $52.44 | $51.92 | $52.01 | $38.49 | 108,295 |
| 2016-07-13 | $52.22 | $52.29 | $51.88 | $51.97 | $38.46 | 156,243 |
| 2016-07-12 | $52.34 | $52.42 | $52.02 | $52.05 | $38.52 | 167,717 |
| 2016-07-11 | $51.77 | $52.10 | $51.39 | $51.98 | $38.47 | 137,617 |
| 2016-07-08 | $51.88 | $51.96 | $51.61 | $51.67 | $38.24 | 104,875 |
| 2016-07-07 | $51.58 | $51.90 | $51.33 | $51.51 | $38.12 | 133,367 |
| 2016-07-06 | $51.41 | $51.97 | $51.14 | $51.59 | $38.18 | 269,678 |
| 2016-07-05 | $52.42 | $52.42 | $51.37 | $51.48 | $38.10 | 501,787 |
| 2016-07-01 | $53.30 | $53.50 | $52.68 | $52.68 | $38.99 | 174,758 |
| 2016-06-30 | $52.40 | $53.57 | $52.38 | $53.55 | $39.63 | 319,444 |
| 2016-06-29 | $51.89 | $52.50 | $51.82 | $52.40 | $38.78 | 218,911 |
| 2016-06-28 | $51.40 | $51.64 | $50.91 | $51.62 | $38.21 | 132,054 |
| 2016-06-27 | $50.91 | $51.17 | $50.52 | $50.69 | $37.52 | 219,305 |
| 2016-06-24 | $50.77 | $51.64 | $50.69 | $51.30 | $37.97 | 326,281 |
| 2016-06-23 | $51.58 | $51.99 | $51.45 | $51.98 | $38.47 | 82,704 |
| 2016-06-22 | $51.16 | $51.67 | $51.00 | $51.19 | $37.89 | 115,608 |
| 2016-06-21 | $51.75 | $51.75 | $51.10 | $51.47 | $37.86 | 95,790 |
| 2016-06-20 | $51.70 | $52.09 | $51.45 | $51.60 | $37.96 | 214,465 |
| 2016-06-17 | $51.58 | $51.88 | $51.05 | $51.36 | $37.78 | 212,434 |
| 2016-06-16 | $51.07 | $51.68 | $50.98 | $51.57 | $37.94 | 101,593 |
| 2016-06-15 | $51.48 | $51.64 | $51.13 | $51.35 | $37.78 | 133,604 |
| 2016-06-14 | $51.31 | $51.57 | $51.17 | $51.52 | $37.90 | 121,142 |
| 2016-06-13 | $52.24 | $52.24 | $51.25 | $51.35 | $37.78 | 154,586 |
| 2016-06-10 | $51.99 | $52.37 | $51.74 | $52.05 | $38.29 | 100,004 |
| 2016-06-09 | $52.05 | $52.51 | $51.86 | $52.44 | $38.58 | 103,476 |
| 2016-06-08 | $51.71 | $52.43 | $51.64 | $52.24 | $38.43 | 160,713 |
| 2016-06-07 | $52.32 | $52.32 | $51.87 | $51.87 | $38.16 | 100,426 |
| 2016-06-06 | $52.42 | $52.77 | $52.11 | $52.22 | $38.42 | 136,140 |
| 2016-06-03 | $52.58 | $52.77 | $52.20 | $52.40 | $38.55 | 201,182 |
| 2016-06-02 | $52.27 | $52.87 | $52.27 | $52.59 | $38.69 | 167,891 |
| 2016-06-01 | $52.15 | $52.54 | $52.06 | $52.42 | $38.56 | 203,454 |
| 2016-05-31 | $51.94 | $52.58 | $51.94 | $52.49 | $38.62 | 316,936 |
| 2016-05-27 | $51.56 | $51.89 | $51.51 | $51.88 | $38.17 | 140,275 |
| 2016-05-26 | $51.37 | $51.66 | $51.04 | $51.56 | $37.93 | 230,652 |
| 2016-05-25 | $51.09 | $51.40 | $51.00 | $51.29 | $37.73 | 191,754 |
| 2016-05-24 | $50.36 | $51.10 | $50.31 | $51.10 | $37.59 | 166,570 |
| 2016-05-23 | $50.34 | $50.43 | $49.99 | $50.02 | $36.80 | 213,727 |
| 2016-05-20 | $49.60 | $50.47 | $49.45 | $50.45 | $37.11 | 228,803 |
| 2016-05-19 | $48.99 | $49.56 | $48.63 | $49.50 | $36.42 | 228,251 |
| 2016-05-18 | $47.94 | $49.30 | $47.64 | $49.13 | $36.14 | 238,474 |
| 2016-05-17 | $48.46 | $48.76 | $47.76 | $47.94 | $35.27 | 638,908 |
| 2016-05-16 | $48.86 | $48.86 | $48.52 | $48.54 | $35.71 | 108,885 |
| 2016-05-13 | $48.91 | $49.04 | $48.55 | $48.79 | $35.89 | 99,316 |
| 2016-05-12 | $48.61 | $49.29 | $48.61 | $49.16 | $36.17 | 124,449 |
| 2016-05-11 | $48.80 | $49.36 | $48.56 | $48.61 | $35.76 | 201,301 |
| 2016-05-10 | $49.21 | $49.57 | $48.79 | $49.02 | $36.06 | 156,094 |
| 2016-05-09 | $48.17 | $49.33 | $48.17 | $48.93 | $36.00 | 158,490 |
| 2016-05-06 | $47.90 | $48.53 | $47.90 | $48.48 | $35.67 | 221,892 |
| 2016-05-05 | $48.11 | $48.36 | $47.73 | $48.17 | $35.44 | 105,317 |
| 2016-05-04 | $47.86 | $48.47 | $47.73 | $48.07 | $35.36 | 223,014 |
| 2016-05-03 | $47.58 | $48.30 | $47.46 | $48.24 | $35.49 | 181,690 |
| 2016-05-02 | $47.92 | $48.44 | $47.76 | $47.97 | $35.29 | 141,956 |
| 2016-04-29 | $47.97 | $48.00 | $47.19 | $47.73 | $35.11 | 192,841 |
| 2016-04-28 | $48.05 | $48.81 | $48.05 | $48.34 | $35.56 | 157,127 |
| 2016-04-27 | $48.34 | $48.72 | $48.03 | $48.30 | $35.53 | 89,872 |
| 2016-04-26 | $48.49 | $48.59 | $48.01 | $48.47 | $35.66 | 107,806 |
| 2016-04-25 | $47.86 | $48.40 | $47.55 | $48.40 | $35.61 | 166,022 |
| 2016-04-22 | $47.91 | $48.32 | $47.74 | $48.05 | $35.35 | 207,019 |
| 2016-04-21 | $48.84 | $48.85 | $47.90 | $48.00 | $35.31 | 119,903 |
| 2016-04-20 | $48.76 | $49.03 | $48.52 | $48.86 | $35.94 | 63,182 |
| 2016-04-19 | $48.89 | $49.16 | $48.62 | $48.83 | $35.92 | 126,267 |
| 2016-04-18 | $48.89 | $49.11 | $48.68 | $48.92 | $35.99 | 65,303 |
| 2016-04-15 | $48.96 | $49.50 | $48.23 | $48.89 | $35.97 | 113,021 |
| 2016-04-14 | $48.96 | $49.32 | $48.70 | $49.15 | $36.16 | 120,383 |
| 2016-04-13 | $48.82 | $49.20 | $48.54 | $49.07 | $36.10 | 196,817 |
| 2016-04-12 | $48.60 | $48.88 | $48.44 | $48.80 | $35.90 | 94,057 |
| 2016-04-11 | $49.13 | $49.13 | $48.32 | $48.51 | $35.69 | 86,934 |
| 2016-04-08 | $49.39 | $49.48 | $48.78 | $48.92 | $35.99 | 72,145 |
| 2016-04-07 | $49.08 | $49.42 | $48.90 | $49.14 | $36.15 | 122,571 |
| 2016-04-06 | $49.68 | $49.82 | $49.10 | $49.38 | $36.33 | 81,400 |
| 2016-04-05 | $50.05 | $50.20 | $49.54 | $49.60 | $36.49 | 138,027 |
| 2016-04-04 | $51.01 | $51.01 | $50.16 | $50.37 | $37.06 | 120,324 |
| 2016-04-01 | $50.44 | $51.02 | $50.44 | $51.01 | $37.53 | 125,151 |
| 2016-03-31 | $50.90 | $50.99 | $50.52 | $50.60 | $37.22 | 154,460 |
| 2016-03-30 | $50.94 | $50.99 | $50.57 | $50.93 | $37.47 | 104,392 |
| 2016-03-29 | $50.42 | $51.00 | $50.34 | $50.63 | $37.25 | 137,309 |
| 2016-03-28 | $49.96 | $50.50 | $49.96 | $50.45 | $37.11 | 106,677 |
| 2016-03-24 | $50.54 | $50.57 | $49.88 | $50.20 | $36.71 | 151,947 |
| 2016-03-23 | $50.72 | $51.09 | $50.38 | $50.72 | $37.09 | 128,916 |
| 2016-03-22 | $50.66 | $51.09 | $50.39 | $50.72 | $37.09 | 125,805 |
| 2016-03-21 | $50.75 | $51.20 | $50.75 | $50.89 | $37.21 | 125,942 |
| 2016-03-18 | $51.10 | $51.21 | $50.76 | $50.77 | $37.12 | 229,324 |
| 2016-03-17 | $51.14 | $51.22 | $50.90 | $51.05 | $37.33 | 194,408 |
| 2016-03-16 | $50.78 | $51.24 | $50.70 | $50.98 | $37.28 | 151,738 |
| 2016-03-15 | $50.12 | $50.86 | $49.50 | $50.83 | $37.17 | 122,887 |
| 2016-03-14 | $50.81 | $50.81 | $50.19 | $50.35 | $36.81 | 131,136 |
| 2016-03-11 | $50.51 | $51.00 | $50.25 | $50.88 | $37.20 | 139,460 |
| 2016-03-10 | $49.54 | $50.19 | $49.31 | $50.10 | $36.63 | 182,468 |
| 2016-03-09 | $49.29 | $49.62 | $48.88 | $49.25 | $36.01 | 121,753 |
| 2016-03-08 | $49.16 | $49.60 | $49.05 | $49.12 | $35.92 | 138,051 |
| 2016-03-07 | $49.42 | $49.69 | $49.22 | $49.41 | $36.13 | 209,625 |
| 2016-03-04 | $49.78 | $49.81 | $49.36 | $49.64 | $36.30 | 295,729 |
| 2016-03-03 | $50.66 | $50.84 | $49.65 | $49.76 | $36.38 | 290,594 |
| 2016-03-02 | $50.28 | $50.68 | $49.99 | $50.66 | $37.04 | 219,563 |
| 2016-03-01 | $49.59 | $50.36 | $49.36 | $50.34 | $36.81 | 111,638 |
| 2016-02-29 | $49.80 | $50.16 | $49.16 | $49.31 | $36.05 | 188,456 |
| 2016-02-26 | $50.26 | $50.28 | $49.51 | $49.89 | $36.48 | 210,325 |
| 2016-02-25 | $49.37 | $49.99 | $49.28 | $49.97 | $36.54 | 194,502 |
| 2016-02-24 | $49.10 | $50.00 | $49.05 | $49.10 | $35.90 | 275,462 |
| 2016-02-23 | $50.67 | $51.02 | $50.21 | $50.68 | $37.06 | 193,542 |
| 2016-02-22 | $50.79 | $51.00 | $50.54 | $50.75 | $37.11 | 140,516 |
| 2016-02-19 | $49.83 | $50.69 | $49.60 | $50.60 | $37.00 | 166,991 |
| 2016-02-18 | $49.69 | $49.99 | $49.29 | $49.98 | $36.54 | 155,665 |
| 2016-02-17 | $49.79 | $50.01 | $49.55 | $49.62 | $36.28 | 134,395 |
| 2016-02-16 | $50.10 | $50.42 | $49.43 | $49.54 | $36.22 | 116,371 |
| 2016-02-12 | $48.38 | $49.80 | $48.31 | $49.79 | $36.41 | 215,912 |
| 2016-02-11 | $47.79 | $48.35 | $47.45 | $48.01 | $35.10 | 277,193 |
| 2016-02-10 | $48.39 | $48.86 | $48.31 | $48.52 | $35.48 | 339,695 |
| 2016-02-09 | $48.05 | $48.41 | $47.76 | $48.16 | $35.21 | 234,017 |
| 2016-02-08 | $48.39 | $48.53 | $47.64 | $48.23 | $35.26 | 299,909 |
| 2016-02-05 | $48.85 | $49.44 | $48.56 | $48.79 | $35.67 | 241,280 |
| 2016-02-04 | $49.48 | $49.63 | $48.70 | $48.90 | $35.75 | 229,174 |
| 2016-02-03 | $49.37 | $49.64 | $48.61 | $49.53 | $36.22 | 143,579 |
| 2016-02-02 | $49.69 | $49.80 | $48.94 | $49.10 | $35.90 | 210,552 |
| 2016-02-01 | $50.10 | $50.26 | $49.64 | $49.96 | $36.53 | 133,648 |
| 2016-01-29 | $49.11 | $50.16 | $49.11 | $50.12 | $36.65 | 283,735 |
| 2016-01-28 | $48.85 | $49.23 | $48.70 | $48.93 | $35.78 | 164,527 |
| 2016-01-27 | $48.59 | $49.45 | $48.45 | $48.54 | $35.49 | 216,440 |
| 2016-01-26 | $48.39 | $48.98 | $48.39 | $48.56 | $35.51 | 176,918 |
| 2016-01-25 | $48.50 | $48.59 | $48.11 | $48.26 | $35.29 | 180,119 |
| 2016-01-22 | $48.35 | $48.62 | $47.99 | $48.59 | $35.53 | 222,859 |
| 2016-01-21 | $47.00 | $48.06 | $46.79 | $47.82 | $34.96 | 399,013 |
| 2016-01-20 | $46.80 | $46.93 | $45.78 | $46.22 | $33.80 | 253,056 |
| 2016-01-19 | $47.78 | $48.03 | $46.89 | $47.21 | $34.52 | 270,631 |
| 2016-01-15 | $46.90 | $47.71 | $46.79 | $47.64 | $34.83 | 272,947 |
| 2016-01-14 | $47.28 | $47.99 | $47.20 | $47.62 | $34.82 | 180,146 |
| 2016-01-13 | $48.36 | $48.40 | $46.88 | $47.11 | $34.45 | 247,567 |
| 2016-01-12 | $48.18 | $48.55 | $47.75 | $48.24 | $35.27 | 227,037 |
| 2016-01-11 | $47.75 | $48.12 | $47.63 | $47.98 | $35.08 | 192,077 |
| 2016-01-08 | $48.30 | $48.33 | $47.53 | $47.58 | $34.79 | 253,926 |
| 2016-01-07 | $47.98 | $48.73 | $47.86 | $48.10 | $35.17 | 222,540 |
| 2016-01-06 | $48.12 | $48.77 | $48.03 | $48.60 | $35.54 | 235,350 |
| 2016-01-05 | $47.90 | $48.65 | $47.83 | $48.51 | $35.47 | 198,551 |
| 2016-01-04 | $48.10 | $48.18 | $47.63 | $47.83 | $34.97 | 353,266 |
| 2015-12-31 | $48.87 | $49.16 | $48.37 | $48.53 | $35.48 | 216,039 |
| 2015-12-30 | $49.30 | $49.48 | $48.96 | $49.02 | $35.84 | 100,533 |
| 2015-12-29 | $49.09 | $49.40 | $48.99 | $49.31 | $36.05 | 133,573 |
| 2015-12-28 | $48.48 | $49.09 | $48.23 | $48.94 | $35.78 | 204,420 |
| 2015-12-24 | $48.54 | $48.90 | $48.43 | $48.59 | $35.53 | 96,741 |
| 2015-12-23 | $48.41 | $48.57 | $48.14 | $48.41 | $35.40 | 170,998 |
| 2015-12-22 | $47.33 | $48.28 | $47.04 | $48.24 | $35.27 | 369,539 |
| 2015-12-21 | $48.88 | $49.27 | $48.08 | $48.34 | $34.41 | 502,233 |
| 2015-12-18 | $49.10 | $49.14 | $48.54 | $48.76 | $34.71 | 1,282,777 |
| 2015-12-17 | $50.10 | $50.27 | $49.15 | $49.27 | $35.07 | 351,461 |
| 2015-12-16 | $50.45 | $50.64 | $49.61 | $50.08 | $35.65 | 351,223 |
| 2015-12-15 | $50.36 | $50.63 | $50.16 | $50.26 | $35.78 | 185,024 |
| 2015-12-14 | $50.26 | $50.88 | $50.04 | $50.09 | $35.66 | 262,440 |
| 2015-12-11 | $50.67 | $50.86 | $50.06 | $50.32 | $35.82 | 357,987 |
| 2015-12-10 | $51.34 | $51.39 | $50.73 | $51.04 | $36.33 | 264,669 |
| 2015-12-09 | $51.89 | $52.20 | $51.07 | $51.25 | $36.48 | 163,847 |
| 2015-12-08 | $52.58 | $52.58 | $51.92 | $52.04 | $37.04 | 203,246 |
| 2015-12-07 | $52.74 | $53.06 | $52.52 | $52.78 | $37.57 | 170,264 |
| 2015-12-04 | $52.16 | $52.96 | $52.16 | $52.85 | $37.62 | 126,700 |
| 2015-12-03 | $52.66 | $53.44 | $51.59 | $52.09 | $37.08 | 288,937 |
| 2015-12-02 | $52.81 | $52.91 | $52.40 | $52.42 | $37.32 | 424,649 |
| 2015-12-01 | $52.96 | $53.40 | $52.70 | $52.72 | $37.53 | 193,417 |
| 2015-11-30 | $52.68 | $53.00 | $52.58 | $52.91 | $37.66 | 138,309 |
| 2015-11-27 | $52.49 | $52.67 | $52.29 | $52.63 | $37.46 | 66,731 |
| 2015-11-25 | $52.64 | $52.68 | $52.28 | $52.44 | $37.33 | 74,922 |
| 2015-11-24 | $52.56 | $52.71 | $52.18 | $52.57 | $37.42 | 138,152 |
| 2015-11-23 | $52.73 | $53.04 | $52.68 | $52.90 | $37.66 | 122,137 |
| 2015-11-20 | $52.60 | $52.97 | $52.30 | $52.85 | $37.62 | 133,562 |
| 2015-11-19 | $52.50 | $52.51 | $52.13 | $52.40 | $37.30 | 208,409 |
| 2015-11-18 | $52.22 | $52.64 | $52.11 | $52.52 | $37.39 | 214,818 |
| 2015-11-17 | $52.34 | $52.47 | $51.97 | $52.09 | $37.08 | 247,352 |
| 2015-11-16 | $51.61 | $52.35 | $51.55 | $52.27 | $37.21 | 257,475 |
| 2015-11-13 | $52.07 | $52.18 | $51.64 | $51.75 | $36.84 | 170,580 |
| 2015-11-12 | $52.62 | $52.68 | $51.90 | $52.07 | $37.07 | 187,056 |
| 2015-11-11 | $53.02 | $53.08 | $52.61 | $52.78 | $37.57 | 120,150 |
| 2015-11-10 | $52.46 | $53.04 | $52.46 | $52.98 | $37.71 | 208,644 |
| 2015-11-09 | $52.80 | $52.80 | $52.14 | $52.56 | $37.41 | 302,797 |
| 2015-11-06 | $52.20 | $52.82 | $51.69 | $52.82 | $37.60 | 414,919 |
| 2015-11-05 | $52.31 | $52.81 | $51.68 | $52.12 | $37.10 | 398,627 |
| 2015-11-04 | $52.63 | $52.79 | $52.33 | $52.41 | $37.31 | 189,466 |
| 2015-11-03 | $52.82 | $52.97 | $52.51 | $52.58 | $37.43 | 264,600 |
| 2015-11-02 | $53.02 | $53.18 | $52.61 | $52.94 | $37.69 | 238,244 |
| 2015-10-30 | $53.33 | $53.62 | $52.80 | $52.96 | $37.70 | 221,787 |
| 2015-10-29 | $53.13 | $53.45 | $53.07 | $53.42 | $38.03 | 174,583 |
| 2015-10-28 | $52.75 | $53.22 | $52.55 | $53.22 | $37.88 | 261,885 |
| 2015-10-27 | $52.90 | $53.14 | $52.65 | $53.00 | $37.73 | 230,749 |
| 2015-10-26 | $52.45 | $52.97 | $52.19 | $52.95 | $37.69 | 126,471 |
| 2015-10-23 | $52.55 | $52.60 | $52.12 | $52.46 | $37.34 | 107,204 |
| 2015-10-22 | $52.28 | $52.67 | $52.28 | $52.42 | $37.32 | 168,606 |
| 2015-10-21 | $52.36 | $52.58 | $52.11 | $52.25 | $37.19 | 243,781 |
| 2015-10-20 | $51.89 | $52.28 | $51.58 | $52.25 | $37.19 | 230,678 |
| 2015-10-19 | $51.41 | $51.82 | $51.38 | $51.79 | $36.87 | 164,207 |
| 2015-10-16 | $51.19 | $51.58 | $50.72 | $51.58 | $36.72 | 161,949 |
| 2015-10-15 | $50.80 | $51.14 | $50.60 | $51.14 | $36.40 | 205,624 |
| 2015-10-14 | $51.09 | $51.44 | $50.51 | $50.54 | $35.98 | 141,293 |
| 2015-10-13 | $51.14 | $51.59 | $50.91 | $51.20 | $36.45 | 125,082 |
| 2015-10-12 | $50.67 | $51.46 | $50.58 | $51.33 | $36.54 | 159,143 |
| 2015-10-09 | $50.85 | $51.14 | $50.54 | $50.70 | $36.09 | 115,816 |
| 2015-10-08 | $50.65 | $51.29 | $50.45 | $50.85 | $36.20 | 361,408 |
| 2015-10-07 | $49.99 | $50.68 | $49.93 | $50.61 | $36.03 | 357,506 |
| 2015-10-06 | $49.60 | $49.95 | $49.21 | $49.88 | $35.51 | 189,472 |
| 2015-10-05 | $48.86 | $49.69 | $48.86 | $49.60 | $35.31 | 479,574 |
| 2015-10-02 | $48.63 | $48.93 | $48.40 | $48.69 | $34.66 | 318,099 |
| 2015-10-01 | $49.08 | $49.15 | $48.39 | $49.06 | $34.92 | 246,806 |
| 2015-09-30 | $49.38 | $49.40 | $48.95 | $49.07 | $34.93 | 244,862 |
| 2015-09-29 | $48.98 | $49.00 | $48.57 | $48.96 | $34.85 | 166,291 |
| 2015-09-28 | $49.49 | $49.71 | $48.94 | $48.95 | $34.84 | 237,773 |
| 2015-09-25 | $49.71 | $49.87 | $49.43 | $49.66 | $35.35 | 400,365 |
| 2015-09-24 | $49.28 | $49.53 | $49.24 | $49.38 | $35.15 | 247,246 |
| 2015-09-23 | $49.38 | $49.68 | $49.11 | $49.46 | $35.21 | 177,299 |
| 2015-09-22 | $49.69 | $49.86 | $49.14 | $49.24 | $35.05 | 193,291 |
| 2015-09-21 | $49.75 | $50.30 | $49.53 | $50.16 | $35.48 | 180,166 |
| 2015-09-18 | $49.27 | $49.58 | $49.11 | $49.39 | $34.94 | 644,928 |
| 2015-09-17 | $49.85 | $50.39 | $49.60 | $49.64 | $35.12 | 185,697 |
| 2015-09-16 | $49.71 | $50.00 | $49.47 | $49.99 | $35.36 | 203,797 |
| 2015-09-15 | $49.53 | $49.89 | $49.32 | $49.71 | $35.16 | 184,031 |
| 2015-09-14 | $49.56 | $49.75 | $49.43 | $49.62 | $35.10 | 140,348 |
| 2015-09-11 | $49.06 | $49.51 | $48.75 | $49.49 | $35.01 | 147,789 |
| 2015-09-10 | $49.10 | $49.44 | $49.05 | $49.15 | $34.77 | 162,965 |
| 2015-09-09 | $49.44 | $49.61 | $49.09 | $49.13 | $34.75 | 302,506 |
| 2015-09-08 | $48.58 | $49.30 | $48.33 | $49.20 | $34.80 | 309,349 |
| 2015-09-04 | $48.09 | $48.30 | $47.78 | $48.07 | $34.00 | 135,943 |
Proassurance Corporation (PRA) News Headlines
Recent Proassurance Corporation (PRA) News
Similar Companies to Proassurance Corporation (PRA) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |