Schneider National Inc - Class B (SNDR) Exchange: NYSE
Data as of May 2, 2025
$21.95 ($-0.93) -4.06%
Schneider National Inc - Class B - Daily Information
Click for more stock information on Schneider National Inc - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.39 |
| Previous Close | $21.95 |
| High | $22.59 |
| Low | $21.82 |
| Adjusted Open | $22.39 |
| Previous Adjusted Close | $21.95 |
| Adjusted High | $22.59 |
| Adjusted Low | $21.82 |
About Schneider National Inc - Class B (SNDR)
Schneider National Inc â Class B (SNDR) is a global leader in transportation and logistics services, serving large and small customers. Founded in 1935, and since then, Schneider National Inc has grown to become one of the largest truckload carriers in North America, and also provides an array of logistics services including intermodal services, expedited transportation and LTL Shipping. Schneider National Incâs trucking and logistics solutions are relied upon by thousands of companies such as Wal-Mart, Microsoft, Pfizer and Procter & Gamble. With its headquarters in Wisconsin, Schneider has more than 18,000 power units and more than 42,000 trailers in their fleet, which service more than 10,000 customers globally.
Invest in Schneider National Inc - Class B (SNDR)
Historical Stock Data for Schneider National Inc - Class B (SNDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $22.39 | $22.59 | $21.82 | $21.95 | $21.95 | 661,284 |
| 2025-04-24 | $22.24 | $22.99 | $22.16 | $22.88 | $22.88 | 650,328 |
| 2025-04-23 | $22.90 | $23.32 | $22.31 | $22.38 | $22.38 | 786,182 |
| 2025-04-22 | $22.13 | $22.34 | $21.79 | $22.30 | $22.30 | 776,413 |
| 2025-04-21 | $22.17 | $22.26 | $21.67 | $22.02 | $22.02 | 653,583 |
| 2025-04-17 | $21.86 | $22.64 | $21.86 | $22.48 | $22.48 | 744,097 |
| 2025-04-16 | $21.96 | $22.01 | $21.45 | $21.72 | $21.72 | 770,413 |
| 2025-04-15 | $22.51 | $22.75 | $22.08 | $22.20 | $22.20 | 568,787 |
| 2025-04-14 | $22.63 | $22.75 | $22.14 | $22.58 | $22.58 | 533,588 |
| 2025-04-11 | $22.34 | $22.42 | $21.36 | $22.30 | $22.30 | 715,158 |
| 2025-04-10 | $22.76 | $22.76 | $21.87 | $22.46 | $22.46 | 997,662 |
| 2025-04-09 | $20.86 | $23.26 | $20.73 | $23.18 | $23.18 | 1,029,028 |
| 2025-04-08 | $21.96 | $22.16 | $20.67 | $21.06 | $21.06 | 975,816 |
| 2025-04-07 | $21.15 | $22.49 | $20.72 | $21.27 | $21.27 | 997,890 |
| 2025-04-04 | $21.41 | $21.99 | $20.80 | $21.66 | $21.66 | 1,196,545 |
| 2025-04-03 | $22.72 | $22.88 | $21.64 | $21.88 | $21.88 | 1,390,036 |
| 2025-04-02 | $22.63 | $23.66 | $22.56 | $23.57 | $23.57 | 605,236 |
| 2025-04-01 | $22.73 | $23.09 | $22.35 | $22.93 | $22.93 | 982,874 |
| 2025-03-31 | $22.42 | $22.96 | $22.36 | $22.85 | $22.85 | 595,014 |
| 2025-03-28 | $22.72 | $22.95 | $22.50 | $22.65 | $22.65 | 819,728 |
| 2025-03-27 | $23.32 | $23.52 | $23.11 | $23.47 | $23.47 | 494,361 |
| 2025-03-26 | $23.16 | $23.48 | $23.02 | $23.45 | $23.45 | 606,875 |
| 2025-03-25 | $23.66 | $23.81 | $23.17 | $23.35 | $23.35 | 552,700 |
| 2025-03-24 | $23.44 | $23.75 | $23.33 | $23.71 | $23.71 | 624,938 |
| 2025-03-21 | $22.92 | $23.19 | $22.55 | $23.15 | $23.15 | 1,201,045 |
| 2025-03-20 | $23.05 | $23.38 | $22.98 | $23.15 | $23.15 | 1,047,880 |
| 2025-03-19 | $23.66 | $23.86 | $22.88 | $23.19 | $23.19 | 844,264 |
| 2025-03-18 | $23.91 | $23.95 | $23.45 | $23.70 | $23.70 | 668,307 |
| 2025-03-17 | $23.59 | $24.10 | $23.59 | $24.01 | $24.01 | 782,453 |
| 2025-03-14 | $23.51 | $23.77 | $23.17 | $23.75 | $23.75 | 671,582 |
| 2025-03-13 | $23.94 | $23.99 | $22.99 | $23.41 | $23.32 | 1,510,160 |
| 2025-03-12 | $24.47 | $24.66 | $23.70 | $23.90 | $23.80 | 1,103,740 |
| 2025-03-11 | $25.47 | $25.54 | $24.34 | $24.41 | $24.31 | 1,148,047 |
| 2025-03-10 | $25.19 | $26.02 | $25.19 | $25.43 | $25.33 | 1,017,325 |
| 2025-03-07 | $25.28 | $25.58 | $24.93 | $25.51 | $25.41 | 931,954 |
| 2025-03-06 | $25.08 | $25.52 | $25.02 | $25.30 | $25.20 | 894,331 |
| 2025-03-05 | $25.32 | $25.76 | $25.05 | $25.33 | $25.23 | 665,846 |
| 2025-03-04 | $25.86 | $25.92 | $25.33 | $25.38 | $25.28 | 743,648 |
| 2025-03-03 | $26.49 | $26.77 | $25.75 | $26.06 | $25.96 | 999,486 |
| 2025-02-28 | $26.12 | $26.53 | $26.10 | $26.38 | $26.27 | 960,051 |
| 2025-02-27 | $26.40 | $26.48 | $26.00 | $26.09 | $25.99 | 570,730 |
| 2025-02-26 | $26.58 | $26.86 | $26.27 | $26.45 | $26.34 | 792,334 |
| 2025-02-25 | $26.62 | $27.00 | $26.40 | $26.66 | $26.55 | 762,006 |
| 2025-02-24 | $27.36 | $27.41 | $26.58 | $26.58 | $26.47 | 857,621 |
| 2025-02-21 | $27.17 | $27.46 | $25.88 | $27.28 | $27.17 | 1,044,430 |
| 2025-02-20 | $27.01 | $27.15 | $26.71 | $27.07 | $26.96 | 606,034 |
| 2025-02-19 | $27.50 | $27.72 | $27.11 | $27.12 | $27.01 | 686,938 |
| 2025-02-18 | $27.60 | $27.92 | $27.51 | $27.74 | $27.63 | 889,471 |
| 2025-02-14 | $27.74 | $28.01 | $27.43 | $27.52 | $27.41 | 810,875 |
| 2025-02-13 | $27.88 | $27.91 | $27.49 | $27.55 | $27.44 | 821,098 |
| 2025-02-12 | $28.02 | $28.30 | $27.75 | $27.78 | $27.67 | 519,297 |
| 2025-02-11 | $28.42 | $28.69 | $28.31 | $28.43 | $28.32 | 557,439 |
| 2025-02-10 | $28.85 | $28.87 | $28.41 | $28.54 | $28.43 | 902,457 |
| 2025-02-07 | $29.63 | $29.63 | $28.56 | $28.65 | $28.54 | 681,975 |
| 2025-02-06 | $29.83 | $30.09 | $29.35 | $29.55 | $29.43 | 458,386 |
| 2025-02-05 | $29.65 | $29.94 | $29.50 | $29.72 | $29.60 | 435,490 |
| 2025-02-04 | $29.08 | $29.53 | $28.69 | $29.53 | $29.41 | 660,661 |
| 2025-02-03 | $28.94 | $29.60 | $28.87 | $29.05 | $28.93 | 848,033 |
| 2025-01-31 | $30.25 | $30.29 | $29.40 | $29.75 | $29.75 | 982,305 |
| 2025-01-30 | $30.27 | $30.84 | $28.87 | $30.19 | $30.19 | 1,454,033 |
| 2025-01-29 | $30.00 | $30.12 | $29.68 | $29.78 | $29.78 | 1,259,836 |
| 2025-01-28 | $29.74 | $29.95 | $29.48 | $29.91 | $29.91 | 752,437 |
| 2025-01-27 | $29.43 | $30.15 | $29.24 | $29.82 | $29.82 | 1,032,040 |
| 2025-01-24 | $29.59 | $29.72 | $29.23 | $29.39 | $29.39 | 630,240 |
| 2025-01-23 | $30.99 | $31.19 | $29.60 | $29.80 | $29.80 | 942,612 |
| 2025-01-22 | $29.69 | $29.97 | $29.50 | $29.79 | $29.79 | 536,011 |
| 2025-01-21 | $29.99 | $30.01 | $29.53 | $29.66 | $29.66 | 641,252 |
| 2025-01-17 | $30.03 | $30.40 | $29.60 | $29.72 | $29.72 | 2,701,945 |
| 2025-01-16 | $30.31 | $30.80 | $30.10 | $30.73 | $30.73 | 612,259 |
| 2025-01-15 | $30.19 | $30.62 | $29.99 | $30.40 | $30.40 | 691,069 |
| 2025-01-14 | $29.10 | $29.40 | $29.10 | $29.31 | $29.31 | 571,109 |
| 2025-01-13 | $28.16 | $28.99 | $28.06 | $28.91 | $28.91 | 514,928 |
| 2025-01-10 | $28.61 | $28.85 | $28.24 | $28.26 | $28.26 | 522,516 |
| 2025-01-08 | $28.96 | $29.26 | $28.86 | $29.17 | $29.17 | 543,697 |
| 2025-01-07 | $29.87 | $29.87 | $28.97 | $29.25 | $29.25 | 1,170,612 |
| 2025-01-06 | $30.26 | $30.61 | $29.91 | $29.94 | $29.94 | 902,837 |
| 2025-01-03 | $29.30 | $30.00 | $29.06 | $29.89 | $29.89 | 625,071 |
| 2025-01-02 | $29.56 | $29.59 | $28.97 | $29.13 | $29.13 | 554,084 |
| 2024-12-31 | $29.37 | $29.70 | $29.27 | $29.28 | $29.28 | 389,288 |
| 2024-12-30 | $29.35 | $29.53 | $29.07 | $29.32 | $29.32 | 475,634 |
| 2024-12-27 | $29.36 | $29.79 | $29.24 | $29.54 | $29.54 | 346,462 |
| 2024-12-26 | $29.16 | $29.70 | $29.16 | $29.61 | $29.61 | 512,376 |
| 2024-12-24 | $29.21 | $29.60 | $29.19 | $29.36 | $29.36 | 223,322 |
| 2024-12-23 | $28.83 | $29.32 | $28.68 | $29.16 | $29.16 | 716,254 |
| 2024-12-20 | $29.44 | $29.59 | $28.74 | $28.94 | $28.94 | 1,592,484 |
| 2024-12-19 | $29.59 | $29.94 | $29.13 | $29.38 | $29.38 | 655,226 |
| 2024-12-18 | $30.05 | $30.37 | $29.24 | $29.40 | $29.40 | 1,346,291 |
| 2024-12-17 | $30.92 | $31.12 | $30.07 | $30.08 | $30.08 | 1,134,468 |
| 2024-12-16 | $30.94 | $31.25 | $30.80 | $31.01 | $31.01 | 484,841 |
| 2024-12-13 | $31.44 | $31.60 | $30.97 | $31.01 | $31.01 | 586,676 |
| 2024-12-12 | $31.41 | $31.84 | $31.13 | $31.62 | $31.52 | 607,345 |
| 2024-12-11 | $31.50 | $31.87 | $31.41 | $31.55 | $31.45 | 722,011 |
| 2024-12-10 | $31.64 | $31.83 | $31.29 | $31.35 | $31.25 | 746,303 |
| 2024-12-09 | $31.69 | $32.04 | $31.42 | $31.54 | $31.44 | 627,362 |
| 2024-12-06 | $31.87 | $31.87 | $31.33 | $31.47 | $31.37 | 586,820 |
| 2024-12-05 | $31.98 | $32.02 | $31.48 | $31.51 | $31.41 | 605,486 |
| 2024-12-04 | $31.92 | $32.21 | $31.53 | $31.87 | $31.77 | 738,900 |
| 2024-12-03 | $32.68 | $32.68 | $31.72 | $31.87 | $31.77 | 1,131,341 |
| 2024-12-02 | $33.58 | $33.58 | $32.50 | $33.11 | $33.01 | 1,280,051 |
| 2024-11-29 | $32.87 | $33.90 | $32.87 | $33.61 | $33.61 | 550,424 |
| 2024-11-27 | $33.11 | $33.61 | $32.81 | $32.85 | $32.85 | 2,722,162 |
| 2024-11-26 | $32.58 | $33.47 | $32.12 | $33.28 | $33.28 | 1,339,096 |
| 2024-11-25 | $32.00 | $32.71 | $31.91 | $32.02 | $32.02 | 886,709 |
| 2024-11-22 | $31.54 | $31.96 | $31.32 | $31.61 | $31.61 | 677,168 |
| 2024-11-21 | $31.23 | $31.80 | $30.98 | $31.41 | $31.41 | 504,520 |
| 2024-11-20 | $30.79 | $31.18 | $30.56 | $31.16 | $31.16 | 566,931 |
| 2024-11-19 | $30.35 | $31.02 | $30.35 | $30.88 | $30.88 | 468,408 |
| 2024-11-18 | $30.20 | $30.73 | $30.20 | $30.55 | $30.55 | 438,103 |
| 2024-11-15 | $30.55 | $30.58 | $29.96 | $30.21 | $30.21 | 633,501 |
| 2024-11-14 | $31.20 | $31.26 | $30.35 | $30.57 | $30.57 | 804,373 |
| 2024-11-13 | $31.88 | $31.91 | $31.26 | $31.26 | $31.26 | 499,432 |
| 2024-11-12 | $31.05 | $31.70 | $30.89 | $31.69 | $31.69 | 918,604 |
| 2024-11-11 | $31.68 | $32.14 | $31.52 | $31.83 | $31.83 | 479,291 |
| 2024-11-08 | $30.60 | $31.71 | $30.54 | $31.47 | $31.47 | 827,836 |
| 2024-11-07 | $31.16 | $31.24 | $30.41 | $30.51 | $30.51 | 1,143,127 |
| 2024-11-06 | $27.93 | $30.90 | $27.93 | $30.44 | $30.44 | 1,191,139 |
| 2024-11-05 | $28.44 | $29.12 | $28.35 | $29.08 | $29.08 | 722,294 |
| 2024-11-04 | $28.39 | $28.84 | $28.35 | $28.57 | $28.57 | 572,384 |
| 2024-11-01 | $28.45 | $28.67 | $28.33 | $28.41 | $28.41 | 546,655 |
| 2024-10-31 | $28.49 | $28.76 | $28.27 | $28.28 | $28.28 | 382,045 |
| 2024-10-30 | $28.27 | $29.18 | $28.21 | $28.49 | $28.49 | 388,252 |
| 2024-10-29 | $28.30 | $28.62 | $28.18 | $28.43 | $28.43 | 486,784 |
| 2024-10-28 | $28.18 | $28.50 | $28.13 | $28.36 | $28.36 | 429,417 |
| 2024-10-25 | $27.89 | $28.22 | $27.88 | $28.01 | $28.01 | 407,719 |
| 2024-10-24 | $27.92 | $27.98 | $27.43 | $27.73 | $27.73 | 326,320 |
| 2024-10-23 | $27.84 | $28.08 | $27.63 | $27.84 | $27.84 | 514,591 |
| 2024-10-22 | $27.47 | $27.98 | $27.45 | $27.97 | $27.97 | 462,967 |
| 2024-10-21 | $28.11 | $28.13 | $27.62 | $27.63 | $27.63 | 483,101 |
| 2024-10-18 | $28.37 | $28.37 | $27.98 | $28.18 | $28.18 | 409,732 |
| 2024-10-17 | $28.29 | $28.29 | $27.89 | $28.25 | $28.25 | 967,171 |
| 2024-10-16 | $28.12 | $28.59 | $28.12 | $28.45 | $28.45 | 657,469 |
| 2024-10-15 | $27.88 | $28.37 | $27.48 | $27.51 | $27.51 | 710,644 |
| 2024-10-14 | $27.47 | $27.79 | $27.19 | $27.75 | $27.75 | 517,571 |
| 2024-10-11 | $27.38 | $27.70 | $27.26 | $27.64 | $27.64 | 431,430 |
| 2024-10-10 | $27.19 | $27.23 | $26.85 | $27.05 | $27.05 | 556,563 |
| 2024-10-09 | $27.21 | $27.47 | $27.07 | $27.19 | $27.19 | 447,597 |
| 2024-10-08 | $27.37 | $27.64 | $27.24 | $27.48 | $27.48 | 431,926 |
| 2024-10-07 | $26.97 | $27.46 | $26.92 | $27.38 | $27.38 | 432,665 |
| 2024-10-04 | $27.82 | $27.82 | $26.97 | $26.98 | $26.98 | 497,132 |
| 2024-10-03 | $27.42 | $27.64 | $27.20 | $27.40 | $27.40 | 1,306,222 |
| 2024-10-02 | $28.11 | $28.24 | $27.53 | $27.65 | $27.65 | 599,374 |
| 2024-10-01 | $28.42 | $28.55 | $27.65 | $28.10 | $28.10 | 567,948 |
| 2024-09-30 | $28.45 | $29.01 | $28.44 | $28.54 | $28.54 | 560,974 |
| 2024-09-27 | $28.44 | $28.71 | $28.23 | $28.35 | $28.35 | 445,411 |
| 2024-09-26 | $28.37 | $28.47 | $27.87 | $28.07 | $28.07 | 396,736 |
| 2024-09-25 | $28.42 | $28.48 | $27.84 | $27.87 | $27.87 | 485,713 |
| 2024-09-24 | $28.00 | $28.47 | $27.96 | $28.35 | $28.35 | 426,601 |
| 2024-09-23 | $27.98 | $28.17 | $27.82 | $27.96 | $27.96 | 561,968 |
| 2024-09-20 | $28.04 | $28.28 | $27.85 | $27.86 | $27.86 | 3,288,799 |
| 2024-09-19 | $28.55 | $28.90 | $28.45 | $28.65 | $28.65 | 797,268 |
| 2024-09-18 | $28.14 | $28.87 | $28.03 | $28.18 | $28.18 | 602,918 |
| 2024-09-17 | $28.22 | $28.54 | $27.88 | $28.05 | $28.05 | 621,735 |
| 2024-09-16 | $27.90 | $28.19 | $27.85 | $28.10 | $28.10 | 980,740 |
| 2024-09-13 | $27.40 | $27.77 | $27.31 | $27.72 | $27.72 | 538,764 |
| 2024-09-12 | $26.93 | $27.20 | $26.59 | $27.16 | $27.07 | 522,995 |
| 2024-09-11 | $27.00 | $27.00 | $26.07 | $26.84 | $26.75 | 612,902 |
| 2024-09-10 | $27.17 | $27.30 | $26.78 | $27.13 | $27.04 | 564,148 |
| 2024-09-09 | $26.77 | $27.49 | $26.77 | $27.19 | $27.10 | 621,781 |
| 2024-09-06 | $26.75 | $26.93 | $26.55 | $26.66 | $26.57 | 330,725 |
| 2024-09-05 | $27.22 | $27.22 | $26.57 | $26.79 | $26.70 | 349,998 |
| 2024-09-04 | $27.13 | $27.47 | $27.09 | $27.26 | $27.17 | 529,818 |
| 2024-09-03 | $26.98 | $27.19 | $26.70 | $27.14 | $27.05 | 477,685 |
| 2024-08-30 | $26.78 | $27.15 | $26.63 | $27.11 | $27.02 | 757,528 |
| 2024-08-29 | $27.19 | $27.23 | $26.68 | $26.74 | $26.65 | 433,117 |
| 2024-08-28 | $26.31 | $27.00 | $26.26 | $26.97 | $26.88 | 515,632 |
| 2024-08-27 | $26.86 | $26.92 | $26.33 | $26.43 | $26.34 | 631,124 |
| 2024-08-26 | $27.40 | $27.57 | $26.83 | $26.85 | $26.76 | 647,139 |
| 2024-08-23 | $26.94 | $27.43 | $26.94 | $27.28 | $27.19 | 325,144 |
| 2024-08-22 | $27.11 | $27.27 | $26.80 | $26.88 | $26.79 | 474,644 |
| 2024-08-21 | $26.90 | $27.24 | $26.90 | $27.08 | $26.99 | 444,662 |
| 2024-08-20 | $26.98 | $26.99 | $26.55 | $26.81 | $26.72 | 390,115 |
| 2024-08-19 | $26.88 | $27.10 | $26.78 | $27.03 | $26.94 | 408,181 |
| 2024-08-16 | $26.65 | $26.92 | $26.59 | $26.79 | $26.70 | 510,091 |
| 2024-08-15 | $26.94 | $27.46 | $26.64 | $26.71 | $26.62 | 596,761 |
| 2024-08-14 | $26.96 | $27.00 | $26.30 | $26.49 | $26.40 | 749,889 |
| 2024-08-13 | $26.49 | $26.95 | $26.38 | $26.94 | $26.85 | 1,094,476 |
| 2024-08-12 | $26.74 | $26.93 | $26.24 | $26.40 | $26.31 | 779,131 |
| 2024-08-09 | $27.29 | $27.36 | $26.64 | $26.72 | $26.63 | 621,701 |
| 2024-08-08 | $27.21 | $27.47 | $26.84 | $27.33 | $27.24 | 830,937 |
| 2024-08-07 | $28.12 | $28.25 | $27.31 | $27.33 | $27.24 | 924,240 |
| 2024-08-06 | $27.39 | $28.41 | $27.38 | $27.99 | $27.89 | 1,489,455 |
| 2024-08-05 | $26.83 | $27.87 | $26.63 | $27.37 | $27.28 | 1,345,613 |
| 2024-08-02 | $27.94 | $27.94 | $27.17 | $27.66 | $27.57 | 1,299,943 |
| 2024-08-01 | $28.36 | $28.97 | $27.56 | $28.06 | $27.96 | 2,089,325 |
| 2024-07-31 | $26.75 | $27.59 | $26.58 | $26.91 | $26.82 | 1,975,003 |
| 2024-07-30 | $26.39 | $26.98 | $26.39 | $26.80 | $26.71 | 8,882,419 |
| 2024-07-29 | $26.75 | $26.93 | $26.22 | $26.26 | $26.17 | 1,376,003 |
| 2024-07-26 | $26.09 | $26.71 | $26.09 | $26.38 | $26.29 | 1,381,190 |
| 2024-07-25 | $25.06 | $26.50 | $25.00 | $26.02 | $25.93 | 1,897,011 |
| 2024-07-24 | $26.00 | $26.39 | $24.80 | $24.90 | $24.81 | 2,976,536 |
| 2024-07-23 | $24.53 | $24.92 | $24.24 | $24.45 | $24.37 | 578,591 |
| 2024-07-22 | $23.99 | $24.76 | $23.99 | $24.65 | $24.57 | 570,517 |
| 2024-07-19 | $24.09 | $24.57 | $23.82 | $24.54 | $24.54 | 773,298 |
| 2024-07-18 | $24.87 | $24.93 | $24.09 | $24.13 | $24.13 | 724,677 |
| 2024-07-17 | $25.08 | $25.37 | $24.97 | $24.97 | $24.97 | 736,632 |
| 2024-07-16 | $24.54 | $25.33 | $24.54 | $25.28 | $25.28 | 590,831 |
| 2024-07-15 | $24.43 | $24.87 | $24.25 | $24.43 | $24.43 | 637,384 |
| 2024-07-12 | $24.15 | $24.42 | $24.04 | $24.29 | $24.29 | 589,128 |
| 2024-07-11 | $23.59 | $24.09 | $23.33 | $24.03 | $24.03 | 427,542 |
| 2024-07-10 | $23.05 | $23.38 | $22.99 | $23.34 | $23.34 | 563,935 |
| 2024-07-09 | $23.23 | $23.31 | $22.67 | $22.89 | $22.89 | 791,356 |
| 2024-07-08 | $23.77 | $23.84 | $23.02 | $23.45 | $23.45 | 852,715 |
| 2024-07-05 | $23.99 | $23.99 | $23.58 | $23.76 | $23.76 | 904,449 |
| 2024-07-03 | $23.84 | $24.18 | $23.76 | $24.03 | $24.03 | 551,588 |
| 2024-07-02 | $23.67 | $24.02 | $23.56 | $23.84 | $23.84 | 802,761 |
| 2024-07-01 | $24.22 | $24.36 | $23.65 | $23.68 | $23.68 | 976,578 |
| 2024-06-28 | $23.92 | $24.37 | $23.92 | $24.16 | $24.16 | 1,768,038 |
| 2024-06-27 | $23.51 | $23.94 | $23.40 | $23.85 | $23.85 | 1,142,445 |
| 2024-06-26 | $23.23 | $23.68 | $23.15 | $23.53 | $23.53 | 934,668 |
| 2024-06-25 | $22.53 | $23.24 | $22.31 | $23.20 | $23.20 | 1,172,456 |
| 2024-06-24 | $22.61 | $23.10 | $22.55 | $22.58 | $22.58 | 1,067,716 |
| 2024-06-21 | $22.28 | $22.82 | $22.27 | $22.76 | $22.76 | 1,176,823 |
| 2024-06-20 | $21.88 | $22.23 | $21.88 | $22.23 | $22.23 | 499,912 |
| 2024-06-18 | $21.91 | $22.28 | $21.84 | $21.92 | $21.92 | 615,579 |
| 2024-06-17 | $21.50 | $21.87 | $21.50 | $21.85 | $21.85 | 473,729 |
| 2024-06-14 | $21.80 | $21.86 | $21.39 | $21.62 | $21.62 | 406,775 |
| 2024-06-13 | $22.30 | $22.30 | $21.84 | $22.04 | $22.04 | 477,270 |
| 2024-06-12 | $23.15 | $23.23 | $22.29 | $22.40 | $22.40 | 634,762 |
| 2024-06-11 | $22.68 | $22.85 | $22.45 | $22.69 | $22.69 | 924,652 |
| 2024-06-10 | $22.28 | $23.11 | $22.28 | $22.91 | $22.91 | 1,142,344 |
| 2024-06-07 | $22.31 | $22.60 | $22.28 | $22.43 | $22.43 | 610,229 |
| 2024-06-06 | $22.43 | $22.77 | $22.33 | $22.64 | $22.54 | 624,551 |
| 2024-06-05 | $22.52 | $22.55 | $22.25 | $22.51 | $22.51 | 553,593 |
| 2024-06-04 | $22.64 | $23.02 | $22.30 | $22.42 | $22.42 | 757,177 |
| 2024-06-03 | $22.55 | $22.76 | $22.32 | $22.48 | $22.48 | 779,782 |
| 2024-05-31 | $21.99 | $22.53 | $21.99 | $22.48 | $22.48 | 755,411 |
| 2024-05-30 | $21.71 | $22.08 | $21.69 | $21.86 | $21.86 | 573,026 |
| 2024-05-29 | $21.75 | $21.75 | $21.45 | $21.59 | $21.59 | 752,138 |
| 2024-05-28 | $22.29 | $22.41 | $22.00 | $22.01 | $22.01 | 716,885 |
| 2024-05-24 | $22.34 | $22.50 | $22.09 | $22.28 | $22.28 | 812,758 |
| 2024-05-23 | $21.99 | $22.19 | $21.72 | $22.16 | $22.16 | 937,371 |
| 2024-05-22 | $21.21 | $22.04 | $21.20 | $21.98 | $21.98 | 1,037,754 |
| 2024-05-21 | $21.90 | $21.90 | $21.24 | $21.24 | $21.24 | 559,880 |
| 2024-05-20 | $22.08 | $22.23 | $21.93 | $22.04 | $22.04 | 442,889 |
| 2024-05-17 | $22.43 | $22.43 | $22.06 | $22.12 | $22.12 | 435,074 |
| 2024-05-16 | $22.40 | $22.62 | $22.26 | $22.48 | $22.48 | 487,125 |
| 2024-05-15 | $22.61 | $22.64 | $22.31 | $22.43 | $22.43 | 446,957 |
| 2024-05-14 | $22.68 | $22.75 | $22.32 | $22.43 | $22.43 | 495,443 |
| 2024-05-13 | $22.56 | $22.79 | $22.39 | $22.45 | $22.45 | 525,551 |
| 2024-05-10 | $22.56 | $22.58 | $22.33 | $22.42 | $22.42 | 643,571 |
| 2024-05-09 | $22.37 | $22.49 | $22.29 | $22.49 | $22.49 | 556,571 |
| 2024-05-08 | $22.02 | $22.38 | $22.01 | $22.36 | $22.36 | 672,271 |
| 2024-05-07 | $22.46 | $22.48 | $22.15 | $22.15 | $22.15 | 791,726 |
| 2024-05-06 | $22.19 | $22.45 | $22.08 | $22.40 | $22.40 | 971,476 |
| 2024-05-03 | $21.84 | $22.23 | $21.72 | $22.02 | $22.02 | 1,423,880 |
| 2024-05-02 | $21.00 | $21.86 | $20.92 | $21.52 | $21.52 | 1,023,530 |
| 2024-05-01 | $20.71 | $21.36 | $20.62 | $21.08 | $21.08 | 1,108,744 |
| 2024-04-30 | $21.12 | $21.12 | $20.61 | $20.68 | $20.68 | 924,054 |
| 2024-04-29 | $21.50 | $21.70 | $21.12 | $21.22 | $21.22 | 1,052,068 |
| 2024-04-26 | $21.03 | $21.48 | $21.00 | $21.35 | $21.35 | 898,445 |
| 2024-04-25 | $21.03 | $21.44 | $21.00 | $21.31 | $21.31 | 927,942 |
| 2024-04-24 | $20.97 | $21.19 | $20.86 | $21.07 | $21.07 | 716,916 |
| 2024-04-23 | $21.11 | $21.35 | $21.05 | $21.14 | $21.14 | 481,518 |
| 2024-04-22 | $21.32 | $21.33 | $21.02 | $21.05 | $21.05 | 761,492 |
| 2024-04-19 | $20.78 | $21.40 | $20.78 | $21.27 | $21.27 | 599,006 |
| 2024-04-18 | $20.75 | $20.89 | $20.55 | $20.72 | $20.72 | 827,337 |
| 2024-04-17 | $20.67 | $20.93 | $20.50 | $20.65 | $20.65 | 1,158,165 |
| 2024-04-16 | $21.67 | $21.71 | $21.39 | $21.62 | $21.62 | 780,384 |
| 2024-04-15 | $21.66 | $22.04 | $21.54 | $21.72 | $21.72 | 926,222 |
| 2024-04-12 | $21.79 | $21.86 | $21.50 | $21.68 | $21.68 | 570,881 |
| 2024-04-11 | $21.92 | $22.11 | $21.86 | $22.00 | $22.00 | 653,745 |
| 2024-04-10 | $22.41 | $22.49 | $21.83 | $21.92 | $21.92 | 631,330 |
| 2024-04-09 | $22.67 | $23.01 | $22.67 | $22.85 | $22.85 | 848,914 |
| 2024-04-08 | $22.67 | $22.81 | $22.57 | $22.64 | $22.64 | 640,373 |
| 2024-04-05 | $22.24 | $22.63 | $22.22 | $22.60 | $22.60 | 836,095 |
| 2024-04-04 | $22.41 | $22.91 | $22.18 | $22.30 | $22.30 | 701,402 |
| 2024-04-03 | $22.31 | $22.65 | $22.17 | $22.37 | $22.37 | 1,311,042 |
| 2024-04-02 | $22.17 | $22.31 | $21.98 | $22.26 | $22.26 | 864,919 |
| 2024-04-01 | $22.58 | $22.73 | $22.23 | $22.35 | $22.35 | 679,921 |
| 2024-03-28 | $22.50 | $22.86 | $22.41 | $22.64 | $22.64 | 601,193 |
| 2024-03-27 | $22.11 | $22.42 | $22.06 | $22.35 | $22.35 | 799,847 |
| 2024-03-26 | $22.08 | $22.20 | $21.87 | $21.94 | $21.94 | 808,008 |
| 2024-03-25 | $21.91 | $22.16 | $21.81 | $21.95 | $21.95 | 718,665 |
| 2024-03-22 | $22.22 | $22.22 | $21.80 | $21.90 | $21.90 | 561,367 |
| 2024-03-21 | $22.19 | $22.22 | $21.99 | $22.13 | $22.13 | 630,923 |
| 2024-03-20 | $21.63 | $22.07 | $21.31 | $22.05 | $22.05 | 1,159,900 |
| 2024-03-19 | $21.75 | $21.95 | $21.64 | $21.72 | $21.72 | 1,114,474 |
| 2024-03-18 | $22.57 | $22.70 | $21.69 | $21.76 | $21.76 | 1,252,651 |
| 2024-03-15 | $22.06 | $22.67 | $21.89 | $22.55 | $22.55 | 4,735,729 |
| 2024-03-14 | $22.76 | $22.92 | $22.03 | $22.14 | $22.14 | 1,616,153 |
| 2024-03-13 | $23.04 | $23.18 | $22.89 | $23.04 | $23.04 | 778,825 |
| 2024-03-12 | $23.26 | $23.33 | $22.97 | $23.10 | $23.10 | 672,233 |
| 2024-03-11 | $23.10 | $23.33 | $22.95 | $23.27 | $23.27 | 652,560 |
| 2024-03-08 | $23.36 | $23.50 | $23.12 | $23.18 | $23.18 | 630,558 |
| 2024-03-07 | $22.75 | $23.28 | $22.75 | $23.16 | $23.16 | 757,489 |
| 2024-03-06 | $22.62 | $22.95 | $22.57 | $22.68 | $22.59 | 642,817 |
| 2024-03-05 | $22.71 | $22.97 | $22.51 | $22.54 | $22.45 | 838,872 |
| 2024-03-04 | $22.87 | $23.27 | $22.73 | $22.77 | $22.68 | 937,314 |
| 2024-03-01 | $23.53 | $23.55 | $22.88 | $22.92 | $22.83 | 806,154 |
| 2024-02-29 | $23.34 | $23.77 | $23.19 | $23.55 | $23.45 | 1,398,519 |
| 2024-02-28 | $23.69 | $23.86 | $23.25 | $23.27 | $23.17 | 799,673 |
| 2024-02-27 | $23.85 | $24.04 | $23.69 | $23.91 | $23.81 | 616,355 |
| 2024-02-26 | $23.75 | $23.85 | $23.59 | $23.81 | $23.71 | 583,778 |
| 2024-02-23 | $23.96 | $24.04 | $23.76 | $23.84 | $23.84 | 434,881 |
| 2024-02-22 | $23.79 | $23.91 | $23.69 | $23.90 | $23.90 | 386,133 |
| 2024-02-21 | $23.43 | $23.74 | $23.43 | $23.72 | $23.72 | 443,378 |
| 2024-02-20 | $23.56 | $23.69 | $23.18 | $23.50 | $23.50 | 593,574 |
| 2024-02-16 | $24.10 | $24.25 | $23.72 | $23.74 | $23.74 | 704,573 |
| 2024-02-15 | $24.33 | $24.41 | $23.87 | $24.14 | $24.14 | 865,072 |
| 2024-02-14 | $24.19 | $24.35 | $23.87 | $24.19 | $24.19 | 961,300 |
| 2024-02-13 | $24.29 | $24.35 | $23.93 | $24.09 | $24.09 | 589,711 |
| 2024-02-12 | $24.32 | $24.80 | $24.30 | $24.73 | $24.73 | 484,185 |
| 2024-02-09 | $24.21 | $24.39 | $23.96 | $24.32 | $24.32 | 496,856 |
| 2024-02-08 | $24.11 | $24.27 | $23.72 | $24.22 | $24.22 | 541,494 |
| 2024-02-07 | $24.32 | $24.39 | $24.07 | $24.14 | $24.14 | 998,217 |
| 2024-02-06 | $23.88 | $24.59 | $23.88 | $24.23 | $24.23 | 801,552 |
| 2024-02-05 | $23.70 | $24.12 | $23.68 | $23.89 | $23.89 | 863,360 |
| 2024-02-02 | $23.69 | $24.35 | $23.26 | $24.19 | $24.19 | 1,056,025 |
| 2024-02-01 | $24.15 | $24.78 | $23.18 | $23.83 | $23.83 | 1,429,114 |
| 2024-01-31 | $24.85 | $25.14 | $24.46 | $24.52 | $24.52 | 1,359,948 |
| 2024-01-30 | $24.74 | $24.95 | $24.53 | $24.72 | $24.72 | 842,893 |
| 2024-01-29 | $24.70 | $24.94 | $24.44 | $24.94 | $24.94 | 766,254 |
| 2024-01-26 | $24.93 | $25.05 | $24.57 | $24.82 | $24.82 | 692,326 |
| 2024-01-25 | $25.00 | $25.28 | $24.64 | $24.96 | $24.96 | 640,656 |
| 2024-01-24 | $25.22 | $25.22 | $24.77 | $24.82 | $24.82 | 441,523 |
| 2024-01-23 | $25.40 | $25.56 | $25.07 | $25.07 | $25.07 | 489,016 |
| 2024-01-22 | $24.83 | $25.36 | $24.65 | $25.28 | $25.28 | 646,426 |
| 2024-01-19 | $24.66 | $24.66 | $24.12 | $24.56 | $24.56 | 789,726 |
| 2024-01-18 | $24.09 | $24.44 | $23.99 | $24.36 | $24.36 | 797,139 |
| 2024-01-17 | $23.91 | $24.18 | $23.87 | $23.98 | $23.98 | 496,716 |
| 2024-01-16 | $24.00 | $24.21 | $23.63 | $24.20 | $24.20 | 751,322 |
| 2024-01-12 | $24.32 | $24.46 | $23.96 | $24.04 | $24.04 | 631,218 |
| 2024-01-11 | $24.50 | $24.56 | $24.10 | $24.29 | $24.29 | 750,230 |
| 2024-01-10 | $24.46 | $24.72 | $24.32 | $24.61 | $24.61 | 717,054 |
| 2024-01-09 | $24.94 | $25.04 | $24.51 | $24.58 | $24.58 | 747,015 |
| 2024-01-08 | $24.32 | $25.18 | $24.23 | $25.18 | $25.18 | 988,230 |
| 2024-01-05 | $24.28 | $24.48 | $24.12 | $24.36 | $24.36 | 934,022 |
| 2024-01-04 | $24.20 | $24.32 | $23.97 | $24.17 | $24.17 | 924,313 |
| 2024-01-03 | $25.07 | $25.07 | $24.47 | $24.51 | $24.51 | 554,968 |
| 2024-01-02 | $25.37 | $25.51 | $24.91 | $25.13 | $25.13 | 547,413 |
| 2023-12-29 | $25.68 | $25.77 | $25.41 | $25.45 | $25.45 | 523,107 |
| 2023-12-28 | $25.56 | $25.74 | $25.51 | $25.70 | $25.70 | 549,877 |
| 2023-12-27 | $25.81 | $25.87 | $25.47 | $25.52 | $25.52 | 493,864 |
| 2023-12-26 | $25.75 | $26.07 | $25.74 | $25.83 | $25.83 | 623,664 |
| 2023-12-22 | $25.75 | $25.90 | $25.64 | $25.75 | $25.75 | 511,440 |
| 2023-12-21 | $25.08 | $25.60 | $25.05 | $25.53 | $25.53 | 555,412 |
| 2023-12-20 | $24.95 | $25.48 | $24.94 | $24.98 | $24.98 | 762,407 |
| 2023-12-19 | $24.92 | $25.30 | $24.85 | $25.22 | $25.22 | 1,008,291 |
| 2023-12-18 | $25.16 | $25.41 | $24.51 | $24.76 | $24.76 | 1,596,856 |
| 2023-12-15 | $25.00 | $25.57 | $24.96 | $25.14 | $25.14 | 1,106,886 |
| 2023-12-14 | $24.47 | $24.95 | $24.41 | $24.92 | $24.92 | 695,825 |
| 2023-12-13 | $24.04 | $24.22 | $23.53 | $24.21 | $24.21 | 682,133 |
| 2023-12-12 | $23.92 | $24.15 | $23.83 | $24.02 | $24.02 | 555,175 |
| 2023-12-11 | $23.79 | $24.14 | $23.67 | $24.04 | $24.04 | 452,076 |
| 2023-12-08 | $23.77 | $24.03 | $23.62 | $23.84 | $23.84 | 531,132 |
| 2023-12-07 | $23.97 | $23.97 | $23.46 | $23.80 | $23.80 | 1,026,080 |
| 2023-12-06 | $23.86 | $23.88 | $23.45 | $23.67 | $23.58 | 617,340 |
| 2023-12-05 | $24.01 | $24.10 | $23.72 | $23.78 | $23.69 | 540,809 |
| 2023-12-04 | $23.88 | $24.49 | $23.80 | $24.16 | $24.07 | 805,972 |
| 2023-12-01 | $23.03 | $24.07 | $23.01 | $24.02 | $24.02 | 696,052 |
| 2023-11-30 | $22.94 | $23.12 | $22.68 | $23.03 | $23.03 | 734,916 |
| 2023-11-29 | $22.89 | $23.33 | $22.82 | $22.87 | $22.87 | 476,807 |
| 2023-11-28 | $22.80 | $22.94 | $22.50 | $22.74 | $22.74 | 676,149 |
| 2023-11-27 | $22.95 | $22.99 | $22.70 | $22.83 | $22.83 | 365,383 |
| 2023-11-24 | $22.94 | $23.14 | $22.94 | $23.01 | $23.01 | 157,675 |
| 2023-11-22 | $22.90 | $23.02 | $22.79 | $22.91 | $22.91 | 392,518 |
| 2023-11-21 | $22.58 | $22.90 | $22.50 | $22.74 | $22.74 | 398,303 |
| 2023-11-20 | $22.72 | $22.89 | $22.51 | $22.63 | $22.63 | 628,185 |
| 2023-11-17 | $23.00 | $23.00 | $22.39 | $22.68 | $22.68 | 590,677 |
| 2023-11-16 | $23.12 | $23.26 | $22.49 | $22.83 | $22.83 | 554,495 |
| 2023-11-15 | $22.55 | $23.47 | $22.55 | $23.13 | $23.13 | 1,103,921 |
| 2023-11-14 | $22.28 | $22.87 | $22.27 | $22.51 | $22.51 | 504,875 |
| 2023-11-13 | $22.06 | $22.12 | $21.65 | $21.94 | $21.94 | 544,380 |
| 2023-11-10 | $21.52 | $22.13 | $21.41 | $22.12 | $22.12 | 576,874 |
| 2023-11-09 | $21.79 | $21.79 | $21.39 | $21.48 | $21.48 | 593,474 |
| 2023-11-08 | $22.24 | $22.30 | $21.75 | $21.77 | $21.77 | 737,408 |
| 2023-11-07 | $21.84 | $22.30 | $21.67 | $22.10 | $22.10 | 653,892 |
| 2023-11-06 | $22.29 | $22.29 | $21.71 | $21.98 | $21.98 | 835,045 |
| 2023-11-03 | $21.66 | $22.43 | $21.65 | $22.14 | $22.14 | 1,294,195 |
| 2023-11-02 | $24.12 | $24.12 | $21.77 | $22.16 | $22.16 | 1,301,805 |
| 2023-11-01 | $25.33 | $25.50 | $25.09 | $25.36 | $25.36 | 527,626 |
| 2023-10-31 | $25.45 | $25.61 | $25.26 | $25.33 | $25.33 | 522,707 |
| 2023-10-30 | $25.32 | $25.57 | $25.06 | $25.47 | $25.47 | 455,869 |
| 2023-10-27 | $25.66 | $25.87 | $24.80 | $25.02 | $25.02 | 838,011 |
| 2023-10-26 | $25.95 | $26.05 | $25.43 | $25.59 | $25.59 | 600,166 |
| 2023-10-25 | $26.11 | $26.14 | $25.54 | $25.95 | $25.95 | 380,949 |
| 2023-10-24 | $26.47 | $26.48 | $26.00 | $26.23 | $26.23 | 475,536 |
| 2023-10-23 | $26.58 | $26.74 | $26.29 | $26.34 | $26.34 | 481,577 |
| 2023-10-20 | $26.53 | $27.31 | $26.49 | $26.68 | $26.68 | 650,551 |
| 2023-10-19 | $26.62 | $26.73 | $26.17 | $26.26 | $26.26 | 516,312 |
| 2023-10-18 | $27.51 | $27.55 | $26.53 | $26.54 | $26.54 | 728,077 |
| 2023-10-17 | $27.42 | $28.17 | $27.42 | $27.86 | $27.86 | 631,920 |
| 2023-10-16 | $26.92 | $27.67 | $26.92 | $27.41 | $27.41 | 358,225 |
| 2023-10-13 | $27.24 | $27.37 | $26.64 | $26.84 | $26.84 | 463,900 |
| 2023-10-12 | $27.53 | $27.53 | $26.93 | $27.18 | $27.18 | 526,137 |
| 2023-10-11 | $27.41 | $27.71 | $27.38 | $27.53 | $27.53 | 570,579 |
| 2023-10-10 | $27.20 | $27.62 | $27.18 | $27.37 | $27.37 | 559,349 |
| 2023-10-09 | $26.71 | $27.27 | $26.71 | $27.17 | $27.17 | 431,554 |
| 2023-10-06 | $26.43 | $27.17 | $26.43 | $26.89 | $26.89 | 409,287 |
| 2023-10-05 | $26.75 | $26.97 | $26.43 | $26.59 | $26.59 | 479,085 |
| 2023-10-04 | $26.81 | $26.98 | $26.42 | $26.77 | $26.77 | 503,778 |
| 2023-10-03 | $26.99 | $27.39 | $26.63 | $26.78 | $26.78 | 629,054 |
| 2023-10-02 | $27.53 | $27.64 | $27.02 | $27.23 | $27.23 | 473,517 |
| 2023-09-29 | $27.79 | $28.06 | $27.65 | $27.69 | $27.69 | 604,288 |
| 2023-09-28 | $27.32 | $27.61 | $27.14 | $27.50 | $27.50 | 733,867 |
| 2023-09-27 | $27.50 | $27.57 | $27.00 | $27.31 | $27.31 | 901,176 |
| 2023-09-26 | $27.98 | $28.10 | $27.43 | $27.43 | $27.43 | 682,525 |
| 2023-09-25 | $27.64 | $28.37 | $27.64 | $28.12 | $28.12 | 429,056 |
| 2023-09-22 | $27.94 | $28.14 | $27.71 | $27.73 | $27.73 | 267,469 |
| 2023-09-21 | $28.30 | $28.34 | $27.88 | $27.90 | $27.90 | 345,711 |
| 2023-09-20 | $28.38 | $28.58 | $28.25 | $28.29 | $28.29 | 396,360 |
| 2023-09-19 | $28.42 | $28.56 | $27.94 | $28.21 | $28.21 | 345,487 |
| 2023-09-18 | $28.32 | $28.71 | $28.18 | $28.42 | $28.42 | 729,247 |
| 2023-09-15 | $28.23 | $28.45 | $28.14 | $28.23 | $28.23 | 858,272 |
| 2023-09-14 | $28.19 | $28.50 | $28.06 | $28.31 | $28.31 | 658,592 |
| 2023-09-13 | $27.51 | $28.17 | $27.34 | $27.96 | $27.96 | 629,474 |
| 2023-09-12 | $27.84 | $28.03 | $27.41 | $27.53 | $27.53 | 454,427 |
| 2023-09-11 | $27.96 | $28.14 | $27.87 | $27.96 | $27.96 | 296,904 |
| 2023-09-08 | $27.97 | $28.24 | $27.79 | $27.87 | $27.87 | 410,147 |
| 2023-09-07 | $28.00 | $28.26 | $27.75 | $27.99 | $27.99 | 544,758 |
| 2023-09-06 | $28.47 | $28.67 | $27.72 | $28.06 | $27.97 | 574,438 |
| 2023-09-05 | $29.06 | $29.10 | $28.44 | $28.51 | $28.42 | 593,821 |
| 2023-09-01 | $29.14 | $29.30 | $28.91 | $29.15 | $29.15 | 523,282 |
| 2023-08-31 | $29.27 | $29.27 | $28.72 | $28.91 | $28.91 | 494,563 |
| 2023-08-30 | $29.49 | $29.60 | $29.28 | $29.33 | $29.33 | 790,057 |
| 2023-08-29 | $29.10 | $29.44 | $29.03 | $29.40 | $29.40 | 319,228 |
| 2023-08-28 | $29.20 | $29.55 | $29.02 | $29.07 | $29.07 | 299,579 |
| 2023-08-25 | $29.06 | $29.18 | $28.55 | $29.03 | $29.03 | 432,461 |
| 2023-08-24 | $29.22 | $29.38 | $29.07 | $29.09 | $29.09 | 282,746 |
| 2023-08-23 | $28.76 | $29.18 | $28.43 | $29.16 | $29.16 | 480,103 |
| 2023-08-22 | $29.30 | $29.36 | $28.85 | $28.88 | $28.88 | 860,138 |
| 2023-08-21 | $29.18 | $29.54 | $29.16 | $29.27 | $29.27 | 234,582 |
| 2023-08-18 | $29.00 | $29.43 | $28.91 | $29.19 | $29.19 | 410,511 |
| 2023-08-17 | $29.98 | $30.09 | $29.17 | $29.17 | $29.17 | 315,816 |
| 2023-08-16 | $30.47 | $30.79 | $29.84 | $29.89 | $29.89 | 363,929 |
| 2023-08-15 | $30.68 | $30.68 | $30.27 | $30.44 | $30.44 | 474,971 |
| 2023-08-14 | $30.81 | $30.93 | $30.49 | $30.81 | $30.81 | 291,495 |
| 2023-08-11 | $30.49 | $30.91 | $30.44 | $30.89 | $30.89 | 373,083 |
| 2023-08-10 | $30.61 | $31.04 | $30.59 | $30.63 | $30.63 | 367,388 |
| 2023-08-09 | $30.59 | $30.75 | $30.48 | $30.48 | $30.48 | 286,179 |
| 2023-08-08 | $30.53 | $30.77 | $30.41 | $30.74 | $30.74 | 285,075 |
| 2023-08-07 | $31.16 | $31.53 | $30.66 | $30.86 | $30.86 | 400,328 |
| 2023-08-04 | $31.58 | $31.69 | $30.82 | $31.03 | $31.03 | 570,106 |
| 2023-08-03 | $31.06 | $31.74 | $30.58 | $31.47 | $31.47 | 872,790 |
| 2023-08-02 | $30.91 | $31.17 | $30.75 | $30.82 | $30.82 | 531,111 |
| 2023-08-01 | $30.75 | $30.88 | $30.37 | $30.87 | $30.87 | 377,961 |
| 2023-07-31 | $31.20 | $31.31 | $30.70 | $30.81 | $30.81 | 792,046 |
| 2023-07-28 | $30.70 | $31.24 | $30.49 | $31.20 | $31.20 | 419,338 |
| 2023-07-27 | $30.63 | $30.81 | $30.31 | $30.38 | $30.38 | 405,274 |
| 2023-07-26 | $30.00 | $30.67 | $29.96 | $30.58 | $30.58 | 497,519 |
| 2023-07-25 | $29.76 | $30.10 | $29.68 | $29.83 | $29.83 | 403,892 |
| 2023-07-24 | $29.30 | $29.85 | $29.07 | $29.79 | $29.79 | 365,697 |
| 2023-07-21 | $29.76 | $30.00 | $29.56 | $29.68 | $29.68 | 558,982 |
| 2023-07-20 | $29.98 | $30.10 | $29.62 | $29.68 | $29.68 | 528,530 |
| 2023-07-19 | $29.20 | $30.04 | $29.17 | $29.90 | $29.90 | 780,777 |
| 2023-07-18 | $28.00 | $29.03 | $27.96 | $28.89 | $28.89 | 823,416 |
| 2023-07-17 | $28.07 | $28.07 | $27.66 | $27.77 | $27.77 | 527,581 |
| 2023-07-14 | $28.71 | $28.71 | $28.24 | $28.32 | $28.32 | 356,810 |
| 2023-07-13 | $28.77 | $28.86 | $28.50 | $28.62 | $28.62 | 525,354 |
| 2023-07-12 | $29.09 | $29.15 | $28.62 | $28.71 | $28.71 | 516,604 |
| 2023-07-11 | $28.32 | $28.84 | $28.32 | $28.80 | $28.80 | 446,451 |
| 2023-07-10 | $27.90 | $28.51 | $27.90 | $28.33 | $28.33 | 619,400 |
| 2023-07-07 | $27.77 | $28.39 | $27.77 | $27.99 | $27.99 | 563,526 |
| 2023-07-06 | $27.52 | $27.85 | $27.13 | $27.80 | $27.80 | 832,388 |
| 2023-07-05 | $28.25 | $28.59 | $27.80 | $28.03 | $28.03 | 536,172 |
| 2023-07-03 | $28.52 | $28.92 | $28.47 | $28.65 | $28.65 | 250,062 |
| 2023-06-30 | $28.97 | $29.04 | $28.50 | $28.72 | $28.72 | 739,940 |
| 2023-06-29 | $28.86 | $29.04 | $28.43 | $28.96 | $28.96 | 541,423 |
| 2023-06-28 | $28.06 | $28.33 | $27.68 | $28.32 | $28.32 | 626,440 |
| 2023-06-27 | $27.65 | $28.49 | $27.65 | $28.06 | $28.06 | 762,990 |
| 2023-06-26 | $27.11 | $27.80 | $27.11 | $27.66 | $27.66 | 663,772 |
| 2023-06-23 | $26.93 | $27.23 | $26.84 | $27.13 | $27.13 | 977,659 |
| 2023-06-22 | $26.75 | $27.20 | $26.67 | $27.10 | $27.10 | 488,325 |
| 2023-06-21 | $26.49 | $26.82 | $26.33 | $26.79 | $26.79 | 595,041 |
| 2023-06-20 | $26.95 | $27.05 | $26.47 | $26.63 | $26.63 | 823,596 |
| 2023-06-16 | $27.39 | $27.52 | $26.84 | $27.05 | $27.05 | 1,178,413 |
| 2023-06-15 | $26.91 | $27.51 | $26.88 | $27.36 | $27.36 | 944,453 |
| 2023-06-14 | $26.61 | $27.18 | $26.52 | $27.01 | $27.01 | 917,710 |
| 2023-06-13 | $26.39 | $26.87 | $26.30 | $26.58 | $26.58 | 662,364 |
| 2023-06-12 | $26.59 | $26.59 | $26.01 | $26.28 | $26.28 | 641,641 |
| 2023-06-09 | $27.10 | $27.12 | $26.47 | $26.55 | $26.55 | 502,514 |
| 2023-06-08 | $27.00 | $27.23 | $26.75 | $27.06 | $27.06 | 341,662 |
| 2023-06-07 | $26.68 | $27.35 | $26.47 | $27.15 | $27.06 | 408,408 |
| 2023-06-06 | $25.96 | $26.57 | $25.76 | $26.54 | $26.45 | 345,721 |
| 2023-06-05 | $26.57 | $26.57 | $26.03 | $26.04 | $26.04 | 339,100 |
| 2023-06-02 | $26.29 | $26.86 | $26.29 | $26.65 | $26.65 | 347,895 |
| 2023-06-01 | $25.93 | $26.25 | $25.79 | $26.16 | $26.16 | 380,785 |
| 2023-05-31 | $26.45 | $26.54 | $25.88 | $25.92 | $25.92 | 544,319 |
| 2023-05-30 | $26.31 | $26.65 | $26.24 | $26.55 | $26.55 | 287,447 |
| 2023-05-26 | $26.25 | $26.49 | $26.15 | $26.26 | $26.26 | 353,310 |
| 2023-05-25 | $25.51 | $26.28 | $25.50 | $26.24 | $26.24 | 423,373 |
| 2023-05-24 | $25.79 | $25.80 | $25.28 | $25.48 | $25.48 | 582,281 |
| 2023-05-23 | $26.00 | $26.26 | $25.87 | $25.93 | $25.93 | 776,819 |
| 2023-05-22 | $26.39 | $26.40 | $25.93 | $26.13 | $26.13 | 777,975 |
| 2023-05-19 | $26.49 | $26.49 | $26.04 | $26.13 | $26.13 | 558,458 |
| 2023-05-18 | $26.22 | $26.48 | $25.98 | $26.30 | $26.30 | 294,853 |
| 2023-05-17 | $25.92 | $26.27 | $25.69 | $26.22 | $26.22 | 454,542 |
| 2023-05-16 | $26.27 | $26.27 | $25.71 | $25.91 | $25.91 | 409,251 |
| 2023-05-15 | $26.46 | $26.54 | $26.22 | $26.40 | $26.40 | 535,157 |
| 2023-05-12 | $26.51 | $26.74 | $26.21 | $26.43 | $26.43 | 298,153 |
| 2023-05-11 | $26.37 | $26.52 | $26.00 | $26.45 | $26.45 | 438,520 |
| 2023-05-10 | $26.47 | $26.59 | $26.00 | $26.25 | $26.25 | 503,963 |
| 2023-05-09 | $26.33 | $26.34 | $25.68 | $26.17 | $26.17 | 454,401 |
| 2023-05-08 | $26.69 | $27.13 | $26.32 | $26.50 | $26.50 | 595,188 |
| 2023-05-05 | $26.43 | $26.90 | $26.37 | $26.68 | $26.68 | 641,174 |
| 2023-05-04 | $26.46 | $26.77 | $26.03 | $26.26 | $26.26 | 551,013 |
| 2023-05-03 | $26.44 | $27.21 | $26.44 | $26.69 | $26.69 | 645,370 |
| 2023-05-02 | $26.40 | $26.49 | $25.97 | $26.37 | $26.37 | 546,021 |
| 2023-05-01 | $26.14 | $26.75 | $26.08 | $26.52 | $26.52 | 659,457 |
| 2023-04-28 | $25.71 | $26.59 | $25.71 | $26.17 | $26.17 | 821,662 |
| 2023-04-27 | $25.34 | $26.08 | $25.17 | $25.85 | $25.85 | 707,169 |
| 2023-04-26 | $26.48 | $26.48 | $25.43 | $25.56 | $25.56 | 595,523 |
| 2023-04-25 | $26.99 | $27.02 | $26.42 | $26.57 | $26.57 | 532,957 |
| 2023-04-24 | $27.04 | $27.41 | $27.04 | $27.32 | $27.32 | 429,204 |
| 2023-04-21 | $27.22 | $27.59 | $26.94 | $27.13 | $27.13 | 533,395 |
| 2023-04-20 | $26.96 | $27.43 | $26.96 | $27.16 | $27.16 | 413,099 |
| 2023-04-19 | $26.62 | $27.06 | $26.58 | $27.03 | $27.03 | 394,633 |
| 2023-04-18 | $26.55 | $26.92 | $26.51 | $26.75 | $26.75 | 446,591 |
| 2023-04-17 | $26.66 | $26.85 | $26.31 | $26.55 | $26.55 | 440,257 |
| 2023-04-14 | $26.25 | $26.68 | $26.18 | $26.60 | $26.60 | 493,869 |
| 2023-04-13 | $26.74 | $26.85 | $26.33 | $26.35 | $26.35 | 670,808 |
| 2023-04-12 | $26.67 | $26.71 | $26.31 | $26.66 | $26.66 | 469,426 |
| 2023-04-11 | $26.30 | $26.62 | $26.29 | $26.55 | $26.55 | 534,341 |
| 2023-04-10 | $25.82 | $26.30 | $25.58 | $26.20 | $26.20 | 741,528 |
| 2023-04-06 | $25.99 | $26.09 | $25.78 | $25.86 | $25.86 | 368,542 |
| 2023-04-05 | $25.80 | $26.07 | $25.60 | $26.02 | $26.02 | 564,324 |
| 2023-04-04 | $26.35 | $26.35 | $25.83 | $25.97 | $25.97 | 413,753 |
| 2023-04-03 | $26.60 | $26.90 | $25.96 | $26.32 | $26.32 | 482,843 |
| 2023-03-31 | $26.17 | $26.80 | $26.11 | $26.75 | $26.75 | 483,581 |
| 2023-03-30 | $26.17 | $26.19 | $25.96 | $26.02 | $26.02 | 281,877 |
| 2023-03-29 | $26.37 | $26.37 | $25.88 | $26.00 | $26.00 | 495,335 |
| 2023-03-28 | $26.06 | $26.30 | $25.91 | $26.06 | $26.06 | 321,149 |
| 2023-03-27 | $25.75 | $26.32 | $25.72 | $26.15 | $26.15 | 449,700 |
| 2023-03-24 | $25.29 | $25.59 | $25.08 | $25.51 | $25.51 | 458,148 |
| 2023-03-23 | $26.10 | $26.42 | $25.48 | $25.55 | $25.55 | 707,233 |
| 2023-03-22 | $26.34 | $26.75 | $26.00 | $26.02 | $26.02 | 424,909 |
| 2023-03-21 | $26.34 | $26.57 | $26.06 | $26.39 | $26.39 | 665,584 |
| 2023-03-20 | $26.26 | $26.32 | $25.51 | $25.91 | $25.91 | 1,056,591 |
| 2023-03-17 | $26.82 | $26.92 | $25.80 | $26.18 | $26.18 | 1,045,040 |
| 2023-03-16 | $26.12 | $26.98 | $26.12 | $26.90 | $26.90 | 582,807 |
| 2023-03-15 | $25.91 | $26.57 | $25.80 | $26.36 | $26.36 | 779,930 |
| 2023-03-14 | $27.26 | $27.35 | $25.96 | $26.35 | $26.35 | 1,059,242 |
| 2023-03-13 | $27.23 | $27.23 | $26.36 | $26.74 | $26.74 | 654,588 |
| 2023-03-10 | $28.13 | $28.22 | $27.49 | $27.66 | $27.66 | 521,146 |
| 2023-03-09 | $28.56 | $28.81 | $28.08 | $28.16 | $28.16 | 367,234 |
| 2023-03-08 | $28.20 | $28.61 | $28.10 | $28.52 | $28.43 | 406,546 |
| 2023-03-07 | $28.52 | $28.80 | $28.19 | $28.24 | $28.15 | 554,969 |
| 2023-03-06 | $29.26 | $29.30 | $28.41 | $28.50 | $28.41 | 592,326 |
| 2023-03-03 | $28.85 | $29.26 | $28.78 | $29.21 | $29.12 | 527,612 |
| 2023-03-02 | $27.79 | $28.86 | $27.70 | $28.78 | $28.69 | 503,697 |
| 2023-03-01 | $27.96 | $28.32 | $27.92 | $27.98 | $27.89 | 486,200 |
| 2023-02-28 | $28.04 | $28.34 | $27.95 | $28.06 | $27.97 | 703,382 |
| 2023-02-27 | $28.42 | $28.52 | $27.96 | $28.05 | $27.96 | 788,205 |
| 2023-02-24 | $27.85 | $28.15 | $27.62 | $28.04 | $27.95 | 431,098 |
| 2023-02-23 | $28.24 | $28.32 | $27.90 | $28.18 | $28.09 | 333,121 |
| 2023-02-22 | $28.27 | $28.35 | $27.88 | $27.93 | $27.84 | 472,356 |
| 2023-02-21 | $28.50 | $28.80 | $28.07 | $28.09 | $28.00 | 587,428 |
| 2023-02-17 | $28.83 | $29.00 | $28.65 | $28.85 | $28.85 | 588,109 |
| 2023-02-16 | $28.50 | $29.14 | $28.18 | $28.88 | $28.88 | 667,926 |
| 2023-02-15 | $28.92 | $29.02 | $28.65 | $28.86 | $28.86 | 822,780 |
| 2023-02-14 | $29.02 | $29.37 | $28.70 | $29.15 | $29.15 | 850,622 |
| 2023-02-13 | $28.73 | $29.21 | $28.54 | $29.19 | $29.19 | 522,875 |
| 2023-02-10 | $28.99 | $29.24 | $28.71 | $28.79 | $28.79 | 612,618 |
| 2023-02-09 | $30.31 | $30.47 | $29.10 | $29.16 | $29.16 | 983,750 |
| 2023-02-08 | $30.43 | $30.57 | $29.77 | $30.16 | $30.16 | 804,560 |
| 2023-02-07 | $29.76 | $30.57 | $29.64 | $30.52 | $30.52 | 1,113,708 |
| 2023-02-06 | $29.64 | $29.90 | $29.47 | $29.85 | $29.85 | 859,036 |
| 2023-02-03 | $30.07 | $30.43 | $29.55 | $29.66 | $29.66 | 1,201,659 |
| 2023-02-02 | $27.68 | $30.93 | $27.68 | $30.38 | $30.38 | 1,807,681 |
| 2023-02-01 | $26.61 | $27.57 | $26.46 | $27.41 | $27.41 | 776,126 |
| 2023-01-31 | $25.76 | $26.52 | $25.65 | $26.50 | $26.50 | 703,187 |
| 2023-01-30 | $25.96 | $26.38 | $25.66 | $25.75 | $25.75 | 688,824 |
| 2023-01-27 | $25.94 | $26.92 | $25.80 | $26.25 | $26.25 | 741,638 |
| 2023-01-26 | $26.04 | $26.18 | $25.66 | $25.89 | $25.89 | 628,702 |
| 2023-01-25 | $25.59 | $26.05 | $25.38 | $26.00 | $26.00 | 506,195 |
| 2023-01-24 | $25.70 | $25.92 | $25.55 | $25.81 | $25.81 | 391,471 |
| 2023-01-23 | $25.28 | $25.91 | $25.14 | $25.85 | $25.85 | 459,387 |
| 2023-01-20 | $25.02 | $25.17 | $24.83 | $25.16 | $25.16 | 340,054 |
| 2023-01-19 | $24.86 | $25.03 | $24.51 | $24.84 | $24.84 | 364,607 |
| 2023-01-18 | $24.82 | $25.39 | $24.76 | $24.99 | $24.99 | 658,550 |
| 2023-01-17 | $25.32 | $25.43 | $24.77 | $24.82 | $24.82 | 504,022 |
| 2023-01-13 | $24.52 | $24.69 | $24.40 | $24.59 | $24.59 | 595,954 |
| 2023-01-12 | $24.88 | $24.99 | $24.68 | $24.68 | $24.68 | 307,674 |
| 2023-01-11 | $24.78 | $25.04 | $24.65 | $24.81 | $24.81 | 434,506 |
| 2023-01-10 | $24.65 | $24.81 | $24.45 | $24.68 | $24.68 | 595,696 |
| 2023-01-09 | $24.29 | $24.96 | $24.28 | $24.63 | $24.63 | 734,172 |
| 2023-01-06 | $24.07 | $24.82 | $24.06 | $24.75 | $24.75 | 565,919 |
| 2023-01-05 | $24.06 | $24.09 | $23.69 | $23.86 | $23.86 | 407,649 |
| 2023-01-04 | $23.91 | $24.44 | $23.88 | $24.26 | $24.26 | 323,686 |
| 2023-01-03 | $23.61 | $23.91 | $23.50 | $23.84 | $23.84 | 457,134 |
| 2022-12-30 | $23.68 | $23.78 | $23.28 | $23.40 | $23.40 | 448,638 |
| 2022-12-29 | $23.67 | $23.93 | $23.57 | $23.86 | $23.86 | 347,583 |
| 2022-12-28 | $24.03 | $24.26 | $23.52 | $23.57 | $23.57 | 210,327 |
| 2022-12-27 | $24.09 | $24.28 | $23.99 | $24.07 | $24.07 | 293,093 |
| 2022-12-23 | $23.95 | $24.20 | $23.92 | $24.09 | $24.09 | 228,257 |
| 2022-12-22 | $24.00 | $24.14 | $23.70 | $23.99 | $23.99 | 301,838 |
| 2022-12-21 | $23.81 | $24.25 | $23.71 | $24.18 | $24.18 | 470,267 |
| 2022-12-20 | $23.78 | $23.89 | $23.06 | $23.35 | $23.35 | 664,296 |
| 2022-12-19 | $24.31 | $24.46 | $23.89 | $23.96 | $23.96 | 477,429 |
| 2022-12-16 | $24.16 | $24.46 | $24.04 | $24.30 | $24.30 | 708,011 |
| 2022-12-15 | $25.29 | $25.29 | $24.42 | $24.44 | $24.44 | 443,864 |
| 2022-12-14 | $25.42 | $25.78 | $25.35 | $25.57 | $25.57 | 489,857 |
| 2022-12-13 | $25.94 | $26.29 | $25.37 | $25.44 | $25.44 | 1,218,742 |
| 2022-12-12 | $24.73 | $25.31 | $24.68 | $25.19 | $25.19 | 450,340 |
| 2022-12-09 | $24.63 | $24.86 | $24.53 | $24.73 | $24.73 | 513,203 |
| 2022-12-08 | $24.75 | $24.94 | $24.53 | $24.71 | $24.71 | 461,109 |
| 2022-12-07 | $25.01 | $25.09 | $24.69 | $24.75 | $24.67 | 392,593 |
| 2022-12-06 | $24.99 | $25.22 | $24.87 | $25.16 | $25.08 | 399,831 |
| 2022-12-05 | $25.56 | $25.78 | $25.03 | $25.03 | $24.95 | 371,029 |
| 2022-12-02 | $25.64 | $25.94 | $25.52 | $25.76 | $25.76 | 275,046 |
| 2022-12-01 | $25.76 | $25.99 | $25.51 | $25.92 | $25.92 | 351,071 |
| 2022-11-30 | $25.31 | $25.76 | $24.89 | $25.76 | $25.76 | 521,031 |
| 2022-11-29 | $25.34 | $25.52 | $25.13 | $25.33 | $25.33 | 557,092 |
| 2022-11-28 | $25.43 | $25.75 | $25.15 | $25.28 | $25.28 | 498,748 |
| 2022-11-25 | $25.44 | $25.75 | $25.44 | $25.62 | $25.62 | 148,652 |
| 2022-11-23 | $25.62 | $25.69 | $25.23 | $25.45 | $25.45 | 366,865 |
| 2022-11-22 | $25.25 | $25.60 | $25.25 | $25.58 | $25.58 | 821,319 |
| 2022-11-21 | $25.10 | $25.35 | $24.97 | $25.17 | $25.17 | 574,394 |
| 2022-11-18 | $24.96 | $25.15 | $24.58 | $25.15 | $25.15 | 551,748 |
| 2022-11-17 | $24.31 | $24.66 | $23.83 | $24.66 | $24.66 | 577,392 |
| 2022-11-16 | $24.92 | $24.95 | $24.25 | $24.68 | $24.68 | 840,053 |
| 2022-11-15 | $24.86 | $25.18 | $24.66 | $25.10 | $25.10 | 1,138,127 |
| 2022-11-14 | $24.08 | $24.99 | $24.07 | $24.55 | $24.55 | 591,100 |
| 2022-11-11 | $24.00 | $24.37 | $23.82 | $24.04 | $24.04 | 973,251 |
| 2022-11-10 | $22.67 | $23.51 | $22.62 | $23.49 | $23.49 | 546,147 |
| 2022-11-09 | $22.29 | $22.75 | $21.98 | $22.02 | $22.02 | 327,701 |
| 2022-11-08 | $22.57 | $22.85 | $22.33 | $22.40 | $22.40 | 716,722 |
| 2022-11-07 | $22.27 | $22.59 | $22.23 | $22.49 | $22.49 | 392,904 |
| 2022-11-04 | $21.94 | $22.20 | $21.65 | $22.17 | $22.17 | 469,992 |
| 2022-11-03 | $21.62 | $21.94 | $21.26 | $21.70 | $21.70 | 469,891 |
| 2022-11-02 | $22.20 | $22.63 | $21.83 | $21.88 | $21.88 | 523,974 |
| 2022-11-01 | $22.32 | $22.40 | $21.83 | $22.35 | $22.35 | 607,090 |
| 2022-10-31 | $21.62 | $22.27 | $21.47 | $22.24 | $22.24 | 586,863 |
| 2022-10-28 | $21.73 | $22.04 | $21.44 | $21.69 | $21.69 | 704,603 |
| 2022-10-27 | $22.31 | $22.45 | $21.67 | $21.84 | $21.84 | 715,863 |
| 2022-10-26 | $22.26 | $22.29 | $21.52 | $22.06 | $22.06 | 493,433 |
| 2022-10-25 | $21.93 | $22.20 | $21.93 | $22.13 | $22.13 | 874,897 |
| 2022-10-24 | $21.69 | $22.21 | $21.52 | $21.95 | $21.95 | 480,564 |
| 2022-10-21 | $21.08 | $21.53 | $21.01 | $21.47 | $21.47 | 675,384 |
| 2022-10-20 | $21.41 | $21.82 | $20.80 | $21.08 | $21.08 | 686,752 |
| 2022-10-19 | $21.84 | $22.08 | $21.44 | $21.68 | $21.68 | 536,634 |
| 2022-10-18 | $22.14 | $22.24 | $21.65 | $21.85 | $21.85 | 574,713 |
| 2022-10-17 | $21.73 | $22.04 | $21.66 | $21.82 | $21.82 | 382,031 |
| 2022-10-14 | $21.91 | $21.91 | $21.42 | $21.45 | $21.45 | 386,442 |
| 2022-10-13 | $21.12 | $21.94 | $20.76 | $21.82 | $21.82 | 470,649 |
| 2022-10-12 | $21.22 | $21.64 | $20.98 | $21.50 | $21.50 | 574,237 |
| 2022-10-11 | $20.82 | $21.31 | $20.77 | $21.13 | $21.13 | 560,850 |
| 2022-10-10 | $20.88 | $21.07 | $20.76 | $20.97 | $20.97 | 581,528 |
| 2022-10-07 | $21.08 | $21.08 | $20.62 | $20.75 | $20.75 | 368,835 |
| 2022-10-06 | $21.44 | $21.64 | $21.22 | $21.30 | $21.30 | 702,911 |
| 2022-10-05 | $21.53 | $21.96 | $21.53 | $21.56 | $21.56 | 503,859 |
| 2022-10-04 | $21.48 | $21.82 | $21.46 | $21.81 | $21.81 | 637,452 |
| 2022-10-03 | $20.48 | $21.48 | $20.40 | $21.25 | $21.25 | 812,453 |
| 2022-09-30 | $20.46 | $20.94 | $20.26 | $20.30 | $20.30 | 818,862 |
| 2022-09-29 | $21.18 | $21.39 | $21.02 | $21.07 | $21.07 | 521,867 |
| 2022-09-28 | $20.95 | $21.54 | $20.84 | $21.42 | $21.42 | 547,698 |
| 2022-09-27 | $21.06 | $21.28 | $20.76 | $21.04 | $21.04 | 409,235 |
| 2022-09-26 | $20.71 | $21.26 | $20.71 | $21.00 | $21.00 | 471,802 |
| 2022-09-23 | $20.88 | $20.95 | $20.52 | $20.81 | $20.81 | 658,116 |
| 2022-09-22 | $21.06 | $21.37 | $20.96 | $21.13 | $21.13 | 625,866 |
| 2022-09-21 | $21.10 | $21.42 | $21.02 | $21.09 | $21.09 | 480,270 |
| 2022-09-20 | $21.34 | $21.34 | $20.71 | $20.94 | $20.94 | 492,201 |
| 2022-09-19 | $20.93 | $21.65 | $20.93 | $21.51 | $21.51 | 547,971 |
| 2022-09-16 | $21.33 | $21.44 | $20.88 | $20.96 | $20.96 | 969,587 |
| 2022-09-15 | $22.33 | $22.46 | $21.83 | $21.94 | $21.94 | 914,766 |
| 2022-09-14 | $22.29 | $22.43 | $21.97 | $22.33 | $22.33 | 563,549 |
| 2022-09-13 | $22.35 | $22.45 | $22.12 | $22.24 | $22.24 | 363,846 |
| 2022-09-12 | $22.60 | $22.99 | $22.56 | $22.77 | $22.77 | 483,737 |
| 2022-09-09 | $22.07 | $22.58 | $22.07 | $22.45 | $22.45 | 320,603 |
| 2022-09-08 | $22.18 | $22.23 | $21.75 | $21.90 | $21.90 | 504,065 |
| 2022-09-07 | $22.08 | $22.58 | $21.67 | $22.40 | $22.32 | 690,477 |
| 2022-09-06 | $22.46 | $22.47 | $21.88 | $22.05 | $22.05 | 596,908 |
| 2022-09-02 | $22.92 | $22.98 | $22.40 | $22.52 | $22.52 | 410,858 |
| 2022-09-01 | $22.72 | $22.96 | $22.44 | $22.76 | $22.76 | 484,218 |
| 2022-08-31 | $23.76 | $23.76 | $22.82 | $22.86 | $22.86 | 615,068 |
| 2022-08-30 | $23.74 | $23.88 | $23.37 | $23.64 | $23.64 | 413,323 |
| 2022-08-29 | $23.76 | $23.90 | $23.59 | $23.63 | $23.63 | 596,711 |
| 2022-08-26 | $24.56 | $24.80 | $23.99 | $23.99 | $23.99 | 266,580 |
| 2022-08-25 | $24.54 | $24.76 | $24.38 | $24.64 | $24.64 | 242,219 |
| 2022-08-24 | $24.63 | $24.81 | $24.40 | $24.41 | $24.41 | 280,240 |
| 2022-08-23 | $24.70 | $24.86 | $24.57 | $24.72 | $24.72 | 246,498 |
| 2022-08-22 | $25.00 | $25.00 | $24.40 | $24.62 | $24.62 | 571,023 |
| 2022-08-19 | $24.88 | $25.02 | $24.70 | $24.80 | $24.80 | 418,233 |
| 2022-08-18 | $24.73 | $24.96 | $24.68 | $24.95 | $24.95 | 449,333 |
| 2022-08-17 | $25.09 | $25.22 | $24.51 | $24.74 | $24.74 | 325,166 |
| 2022-08-16 | $24.96 | $25.51 | $24.87 | $25.42 | $25.42 | 226,264 |
| 2022-08-15 | $24.95 | $25.16 | $24.85 | $25.02 | $25.02 | 455,505 |
| 2022-08-12 | $25.16 | $25.25 | $25.00 | $25.10 | $25.10 | 251,500 |
| 2022-08-11 | $24.77 | $25.30 | $24.71 | $25.15 | $25.15 | 451,710 |
| 2022-08-10 | $24.55 | $24.92 | $24.37 | $24.76 | $24.76 | 361,217 |
| 2022-08-09 | $24.55 | $24.63 | $24.04 | $24.16 | $24.16 | 330,892 |
| 2022-08-08 | $24.70 | $24.90 | $24.57 | $24.63 | $24.63 | 350,194 |
| 2022-08-05 | $24.17 | $24.80 | $23.95 | $24.69 | $24.69 | 393,153 |
| 2022-08-04 | $24.45 | $24.45 | $24.03 | $24.31 | $24.31 | 360,410 |
| 2022-08-03 | $24.34 | $24.45 | $24.04 | $24.29 | $24.29 | 441,579 |
| 2022-08-02 | $24.72 | $24.72 | $24.00 | $24.13 | $24.13 | 606,640 |
| 2022-08-01 | $25.12 | $25.45 | $24.67 | $24.77 | $24.77 | 491,476 |
| 2022-07-29 | $24.91 | $25.50 | $24.78 | $25.33 | $25.33 | 711,847 |
| 2022-07-28 | $23.82 | $24.99 | $23.55 | $24.88 | $24.88 | 587,410 |
| 2022-07-27 | $23.96 | $24.28 | $23.60 | $24.10 | $24.10 | 402,702 |
| 2022-07-26 | $23.73 | $24.05 | $23.57 | $23.87 | $23.87 | 318,335 |
| 2022-07-25 | $24.01 | $24.16 | $23.82 | $23.87 | $23.87 | 419,054 |
| 2022-07-22 | $24.07 | $24.16 | $23.84 | $24.03 | $24.03 | 366,409 |
| 2022-07-21 | $23.82 | $24.11 | $23.66 | $23.98 | $23.98 | 422,867 |
| 2022-07-20 | $23.63 | $23.91 | $23.36 | $23.84 | $23.84 | 458,877 |
| 2022-07-19 | $22.98 | $23.83 | $22.98 | $23.78 | $23.78 | 378,321 |
| 2022-07-18 | $22.73 | $22.95 | $22.64 | $22.68 | $22.68 | 402,801 |
| 2022-07-15 | $22.81 | $23.02 | $22.65 | $22.70 | $22.70 | 403,633 |
| 2022-07-14 | $22.50 | $22.62 | $22.16 | $22.55 | $22.55 | 395,154 |
| 2022-07-13 | $22.83 | $22.86 | $22.44 | $22.72 | $22.72 | 410,653 |
| 2022-07-12 | $22.91 | $23.34 | $22.82 | $23.00 | $23.00 | 445,557 |
| 2022-07-11 | $22.79 | $23.06 | $22.79 | $22.82 | $22.82 | 388,602 |
| 2022-07-08 | $22.93 | $23.11 | $22.61 | $22.90 | $22.90 | 456,233 |
| 2022-07-07 | $22.88 | $23.10 | $22.79 | $22.89 | $22.89 | 461,093 |
| 2022-07-06 | $22.50 | $22.90 | $22.12 | $22.79 | $22.79 | 858,736 |
| 2022-07-05 | $22.37 | $22.63 | $21.93 | $22.49 | $22.49 | 522,300 |
| 2022-07-01 | $22.30 | $22.83 | $22.14 | $22.73 | $22.73 | 589,582 |
| 2022-06-30 | $22.20 | $22.51 | $22.00 | $22.38 | $22.38 | 442,372 |
| 2022-06-29 | $22.49 | $22.51 | $22.05 | $22.42 | $22.42 | 417,944 |
| 2022-06-28 | $23.23 | $23.46 | $22.43 | $22.44 | $22.44 | 509,153 |
| 2022-06-27 | $22.87 | $23.27 | $22.72 | $22.78 | $22.78 | 467,191 |
| 2022-06-24 | $22.31 | $22.99 | $22.31 | $22.67 | $22.67 | 1,081,800 |
| 2022-06-23 | $22.02 | $22.40 | $21.81 | $22.11 | $22.11 | 518,419 |
| 2022-06-22 | $21.79 | $21.92 | $21.63 | $21.90 | $21.90 | 688,073 |
| 2022-06-21 | $21.87 | $22.13 | $21.35 | $21.94 | $21.94 | 1,120,712 |
| 2022-06-17 | $22.15 | $22.15 | $21.45 | $21.66 | $21.66 | 1,168,331 |
| 2022-06-16 | $22.68 | $22.68 | $21.94 | $22.12 | $22.12 | 770,701 |
| 2022-06-15 | $22.90 | $23.26 | $22.75 | $23.02 | $23.02 | 812,323 |
| 2022-06-14 | $22.76 | $23.37 | $22.55 | $22.69 | $22.69 | 861,158 |
| 2022-06-13 | $22.69 | $22.93 | $22.44 | $22.64 | $22.64 | 757,909 |
| 2022-06-10 | $23.08 | $23.52 | $22.93 | $23.15 | $23.15 | 487,452 |
| 2022-06-09 | $23.49 | $23.94 | $23.36 | $23.36 | $23.36 | 502,793 |
| 2022-06-08 | $24.36 | $24.36 | $23.55 | $23.64 | $23.56 | 552,050 |
| 2022-06-07 | $24.52 | $24.60 | $23.84 | $24.45 | $24.37 | 768,921 |
| 2022-06-06 | $24.66 | $25.26 | $24.36 | $25.02 | $24.93 | 803,903 |
| 2022-06-03 | $24.14 | $24.69 | $24.13 | $24.56 | $24.48 | 537,982 |
| 2022-06-02 | $24.26 | $24.84 | $24.15 | $24.37 | $24.29 | 587,594 |
| 2022-06-01 | $24.12 | $24.36 | $23.96 | $24.17 | $24.09 | 675,372 |
| 2022-05-31 | $24.23 | $24.23 | $23.56 | $24.14 | $24.06 | 819,955 |
| 2022-05-27 | $24.11 | $24.34 | $23.94 | $24.33 | $24.25 | 1,065,827 |
| 2022-05-26 | $23.97 | $24.33 | $23.76 | $24.01 | $23.93 | 805,475 |
| 2022-05-25 | $22.84 | $24.25 | $22.77 | $23.85 | $23.77 | 1,212,197 |
| 2022-05-24 | $22.65 | $22.87 | $22.33 | $22.87 | $22.79 | 784,287 |
| 2022-05-23 | $22.72 | $23.17 | $22.68 | $22.91 | $22.83 | 505,056 |
| 2022-05-20 | $22.30 | $22.65 | $21.96 | $22.65 | $22.57 | 659,205 |
| 2022-05-19 | $21.80 | $22.54 | $21.52 | $22.13 | $22.05 | 848,566 |
| 2022-05-18 | $24.25 | $24.25 | $22.00 | $22.08 | $22.00 | 785,547 |
| 2022-05-17 | $23.80 | $24.49 | $23.80 | $24.44 | $24.36 | 716,962 |
| 2022-05-16 | $23.75 | $23.93 | $23.20 | $23.50 | $23.42 | 733,265 |
| 2022-05-13 | $23.67 | $24.44 | $23.46 | $23.78 | $23.70 | 1,294,089 |
| 2022-05-12 | $23.47 | $23.70 | $22.72 | $23.64 | $23.56 | 1,225,229 |
| 2022-05-11 | $24.09 | $24.15 | $23.10 | $23.41 | $23.33 | 1,181,622 |
| 2022-05-10 | $24.39 | $24.60 | $23.52 | $24.12 | $24.04 | 1,116,877 |
| 2022-05-09 | $24.15 | $24.59 | $24.06 | $24.27 | $24.19 | 984,113 |
| 2022-05-06 | $24.43 | $24.58 | $23.89 | $24.42 | $24.34 | 950,961 |
| 2022-05-05 | $24.32 | $24.81 | $24.10 | $24.51 | $24.43 | 1,284,217 |
| 2022-05-04 | $24.20 | $25.17 | $24.16 | $24.49 | $24.41 | 2,448,934 |
| 2022-05-03 | $24.23 | $24.62 | $24.03 | $24.43 | $24.35 | 1,174,072 |
| 2022-05-02 | $23.77 | $24.42 | $23.77 | $24.32 | $24.24 | 1,157,095 |
| 2022-04-29 | $23.46 | $24.05 | $23.30 | $23.63 | $23.55 | 1,080,984 |
| 2022-04-28 | $23.25 | $24.06 | $23.09 | $23.37 | $23.29 | 1,240,403 |
| 2022-04-27 | $23.01 | $23.19 | $22.67 | $22.85 | $22.77 | 791,653 |
| 2022-04-26 | $23.23 | $23.62 | $22.81 | $22.96 | $22.88 | 1,079,374 |
| 2022-04-25 | $22.80 | $23.52 | $22.65 | $23.42 | $23.34 | 1,006,460 |
| 2022-04-22 | $22.60 | $23.04 | $22.52 | $22.74 | $22.66 | 850,513 |
| 2022-04-21 | $22.95 | $23.05 | $22.62 | $22.77 | $22.69 | 932,210 |
| 2022-04-20 | $22.44 | $22.95 | $22.44 | $22.82 | $22.74 | 833,032 |
| 2022-04-19 | $21.82 | $22.31 | $21.64 | $22.27 | $22.19 | 665,040 |
| 2022-04-18 | $21.55 | $21.89 | $21.33 | $21.73 | $21.66 | 597,850 |
| 2022-04-14 | $21.56 | $21.76 | $21.34 | $21.62 | $21.55 | 857,708 |
| 2022-04-13 | $21.34 | $21.94 | $21.33 | $21.80 | $21.73 | 1,102,550 |
| 2022-04-12 | $21.55 | $21.96 | $21.04 | $21.21 | $21.14 | 932,790 |
| 2022-04-11 | $21.49 | $21.86 | $21.24 | $21.45 | $21.38 | 1,371,809 |
| 2022-04-08 | $21.29 | $22.12 | $20.69 | $21.54 | $21.47 | 2,290,523 |
| 2022-04-07 | $21.75 | $22.17 | $21.42 | $22.04 | $21.96 | 1,380,815 |
| 2022-04-06 | $22.19 | $22.32 | $21.44 | $21.75 | $21.68 | 1,496,517 |
| 2022-04-05 | $22.57 | $22.83 | $21.94 | $22.33 | $22.25 | 2,165,606 |
| 2022-04-04 | $23.38 | $23.58 | $22.65 | $22.75 | $22.67 | 1,737,571 |
| 2022-04-01 | $25.59 | $25.59 | $23.20 | $23.30 | $23.22 | 2,733,175 |
| 2022-03-31 | $26.31 | $26.31 | $25.23 | $25.50 | $25.41 | 1,063,145 |
| 2022-03-30 | $26.35 | $26.50 | $25.96 | $26.35 | $26.26 | 740,527 |
| 2022-03-29 | $26.43 | $26.58 | $26.16 | $26.44 | $26.35 | 640,030 |
| 2022-03-28 | $26.09 | $26.29 | $25.97 | $26.29 | $26.20 | 516,152 |
| 2022-03-25 | $26.21 | $26.45 | $25.56 | $26.10 | $26.01 | 1,072,316 |
| 2022-03-24 | $26.21 | $26.45 | $26.06 | $26.16 | $26.07 | 795,831 |
| 2022-03-23 | $26.52 | $26.52 | $26.04 | $26.10 | $26.01 | 668,064 |
| 2022-03-22 | $26.63 | $26.75 | $26.42 | $26.57 | $26.48 | 1,002,269 |
| 2022-03-21 | $26.48 | $26.87 | $26.31 | $26.49 | $26.40 | 488,848 |
| 2022-03-18 | $25.94 | $26.65 | $25.65 | $26.63 | $26.54 | 1,446,413 |
| 2022-03-17 | $26.21 | $26.32 | $25.83 | $26.19 | $26.10 | 413,563 |
| 2022-03-16 | $25.72 | $26.39 | $25.71 | $26.34 | $26.25 | 792,101 |
| 2022-03-15 | $25.39 | $25.78 | $25.25 | $25.65 | $25.56 | 705,914 |
| 2022-03-14 | $25.39 | $25.40 | $24.74 | $25.25 | $25.16 | 810,235 |
| 2022-03-11 | $25.82 | $26.04 | $25.22 | $25.24 | $25.15 | 585,875 |
| 2022-03-10 | $25.41 | $25.84 | $25.17 | $25.73 | $25.64 | 771,192 |
| 2022-03-09 | $25.39 | $25.72 | $25.31 | $25.68 | $25.51 | 658,029 |
| 2022-03-08 | $25.79 | $25.81 | $24.64 | $25.00 | $24.84 | 722,583 |
| 2022-03-07 | $26.85 | $26.87 | $25.85 | $25.92 | $25.75 | 742,666 |
| 2022-03-04 | $27.10 | $27.19 | $26.61 | $26.98 | $26.80 | 763,330 |
| 2022-03-03 | $26.69 | $27.20 | $26.64 | $26.79 | $26.62 | 507,591 |
| 2022-03-02 | $26.47 | $27.12 | $26.47 | $26.69 | $26.52 | 586,732 |
| 2022-03-01 | $26.12 | $26.48 | $25.82 | $26.28 | $26.11 | 888,200 |
| 2022-02-28 | $25.58 | $26.12 | $25.58 | $26.12 | $25.95 | 861,790 |
| 2022-02-25 | $25.27 | $26.20 | $25.20 | $25.87 | $25.70 | 759,742 |
| 2022-02-24 | $24.66 | $25.49 | $24.44 | $25.31 | $25.15 | 707,249 |
| 2022-02-23 | $25.11 | $25.34 | $25.05 | $25.09 | $24.93 | 508,684 |
| 2022-02-22 | $25.98 | $26.11 | $25.10 | $25.14 | $24.98 | 718,102 |
| 2022-02-18 | $25.88 | $26.11 | $25.69 | $26.08 | $25.91 | 564,021 |
| 2022-02-17 | $25.79 | $25.96 | $25.49 | $25.73 | $25.56 | 558,145 |
| 2022-02-16 | $25.79 | $26.03 | $25.25 | $25.85 | $25.68 | 870,974 |
| 2022-02-15 | $26.33 | $26.79 | $25.81 | $25.91 | $25.74 | 1,002,671 |
| 2022-02-14 | $25.95 | $26.26 | $25.82 | $26.15 | $25.98 | 1,003,686 |
| 2022-02-11 | $25.97 | $26.24 | $25.75 | $26.02 | $25.85 | 638,332 |
| 2022-02-10 | $26.14 | $26.50 | $25.94 | $26.11 | $25.94 | 455,225 |
| 2022-02-09 | $25.92 | $26.49 | $25.89 | $26.36 | $26.19 | 459,508 |
| 2022-02-08 | $25.33 | $25.91 | $25.30 | $25.74 | $25.57 | 599,071 |
| 2022-02-07 | $25.46 | $25.46 | $24.71 | $25.23 | $25.07 | 726,088 |
| 2022-02-04 | $26.31 | $26.31 | $24.84 | $25.42 | $25.25 | 878,579 |
| 2022-02-03 | $27.00 | $27.05 | $25.95 | $26.13 | $25.96 | 1,034,391 |
| 2022-02-02 | $25.79 | $26.27 | $25.55 | $26.24 | $26.07 | 985,826 |
| 2022-02-01 | $25.75 | $26.00 | $25.25 | $25.77 | $25.60 | 537,051 |
| 2022-01-31 | $25.25 | $25.65 | $24.93 | $25.60 | $25.43 | 583,656 |
| 2022-01-28 | $24.90 | $25.25 | $24.68 | $25.24 | $25.08 | 525,984 |
| 2022-01-27 | $25.40 | $25.95 | $24.86 | $24.94 | $24.78 | 584,856 |
| 2022-01-26 | $25.94 | $26.06 | $25.00 | $25.29 | $25.13 | 837,295 |
| 2022-01-25 | $26.22 | $26.35 | $25.24 | $25.48 | $25.31 | 455,786 |
| 2022-01-24 | $25.53 | $26.44 | $25.36 | $26.42 | $26.25 | 702,284 |
| 2022-01-21 | $26.03 | $26.52 | $25.77 | $25.80 | $25.63 | 558,144 |
| 2022-01-20 | $26.71 | $26.96 | $26.16 | $26.23 | $26.06 | 500,350 |
| 2022-01-19 | $27.20 | $27.24 | $26.41 | $26.65 | $26.48 | 657,321 |
| 2022-01-18 | $26.41 | $27.17 | $26.15 | $27.10 | $26.92 | 610,049 |
| 2022-01-14 | $26.32 | $26.62 | $25.91 | $26.57 | $26.40 | 633,132 |
| 2022-01-13 | $25.95 | $26.52 | $25.95 | $26.38 | $26.21 | 426,641 |
| 2022-01-12 | $26.32 | $26.50 | $26.09 | $26.24 | $26.07 | 353,074 |
| 2022-01-11 | $26.37 | $26.39 | $25.63 | $26.17 | $26.00 | 657,459 |
| 2022-01-10 | $26.17 | $26.29 | $25.76 | $26.18 | $26.01 | 574,669 |
| 2022-01-07 | $26.38 | $26.51 | $25.83 | $26.15 | $25.98 | 494,351 |
| 2022-01-06 | $26.89 | $27.05 | $26.26 | $26.30 | $26.13 | 689,421 |
| 2022-01-05 | $27.48 | $27.50 | $26.74 | $26.97 | $26.79 | 829,407 |
| 2022-01-04 | $26.72 | $27.40 | $26.50 | $27.28 | $27.10 | 436,901 |
| 2022-01-03 | $27.09 | $27.24 | $26.28 | $26.53 | $26.36 | 551,360 |
| 2021-12-31 | $26.72 | $27.09 | $26.69 | $26.91 | $26.74 | 233,372 |
| 2021-12-30 | $27.25 | $27.32 | $26.83 | $26.87 | $26.70 | 221,262 |
| 2021-12-29 | $26.85 | $27.20 | $26.85 | $27.10 | $26.92 | 427,141 |
| 2021-12-28 | $26.71 | $26.93 | $26.71 | $26.78 | $26.61 | 563,355 |
| 2021-12-27 | $26.27 | $26.75 | $26.27 | $26.73 | $26.56 | 260,579 |
| 2021-12-23 | $25.84 | $26.32 | $25.72 | $26.17 | $26.00 | 443,346 |
| 2021-12-22 | $25.86 | $26.00 | $25.62 | $25.76 | $25.59 | 667,117 |
| 2021-12-21 | $25.35 | $25.94 | $25.21 | $25.80 | $25.63 | 751,029 |
| 2021-12-20 | $25.25 | $25.32 | $24.66 | $25.30 | $25.14 | 581,297 |
| 2021-12-17 | $25.80 | $25.83 | $25.14 | $25.59 | $25.42 | 1,310,215 |
| 2021-12-16 | $26.07 | $26.25 | $25.47 | $25.61 | $25.44 | 896,920 |
| 2021-12-15 | $26.21 | $26.42 | $25.92 | $25.99 | $25.82 | 498,998 |
| 2021-12-14 | $26.16 | $26.75 | $26.00 | $26.12 | $25.95 | 1,541,851 |
| 2021-12-13 | $25.54 | $26.32 | $25.20 | $26.18 | $26.01 | 948,152 |
| 2021-12-10 | $25.55 | $26.16 | $25.36 | $25.50 | $25.33 | 616,701 |
| 2021-12-09 | $25.13 | $25.81 | $24.95 | $25.52 | $25.35 | 691,602 |
| 2021-12-08 | $25.42 | $25.51 | $24.95 | $25.19 | $24.96 | 548,519 |
| 2021-12-07 | $25.36 | $25.69 | $25.33 | $25.36 | $25.13 | 537,579 |
| 2021-12-06 | $24.81 | $25.36 | $24.81 | $25.16 | $24.93 | 385,477 |
| 2021-12-03 | $24.39 | $24.81 | $24.39 | $24.67 | $24.44 | 543,391 |
| 2021-12-02 | $24.00 | $24.47 | $23.82 | $24.32 | $24.10 | 576,608 |
| 2021-12-01 | $24.93 | $25.18 | $23.93 | $23.97 | $23.75 | 722,677 |
| 2021-11-30 | $25.02 | $25.24 | $24.52 | $24.60 | $24.37 | 773,680 |
| 2021-11-29 | $25.57 | $25.64 | $25.14 | $25.19 | $24.96 | 437,983 |
| 2021-11-26 | $25.31 | $25.58 | $25.08 | $25.40 | $25.17 | 232,603 |
| 2021-11-24 | $25.90 | $25.97 | $25.70 | $25.84 | $25.60 | 322,889 |
| 2021-11-23 | $25.68 | $26.00 | $25.68 | $25.96 | $25.72 | 412,972 |
| 2021-11-22 | $25.76 | $26.16 | $25.70 | $25.79 | $25.55 | 501,680 |
| 2021-11-19 | $25.52 | $25.82 | $25.43 | $25.76 | $25.52 | 474,594 |
| 2021-11-18 | $25.64 | $25.64 | $25.08 | $25.52 | $25.28 | 636,386 |
| 2021-11-17 | $26.16 | $26.18 | $25.52 | $25.67 | $25.43 | 549,439 |
| 2021-11-16 | $26.20 | $26.45 | $26.07 | $26.08 | $25.84 | 537,281 |
| 2021-11-15 | $26.12 | $26.26 | $25.95 | $26.19 | $25.95 | 467,546 |
| 2021-11-12 | $26.00 | $26.60 | $25.94 | $26.16 | $25.92 | 612,819 |
| 2021-11-11 | $25.51 | $25.98 | $25.30 | $25.98 | $25.74 | 412,173 |
| 2021-11-10 | $25.49 | $25.67 | $25.30 | $25.51 | $25.27 | 394,070 |
| 2021-11-09 | $25.31 | $25.65 | $25.28 | $25.63 | $25.39 | 578,661 |
| 2021-11-08 | $25.33 | $25.46 | $25.07 | $25.39 | $25.16 | 544,673 |
| 2021-11-05 | $26.10 | $26.29 | $25.18 | $25.26 | $25.03 | 806,844 |
| 2021-11-04 | $25.97 | $26.21 | $25.50 | $25.96 | $25.72 | 588,410 |
| 2021-11-03 | $25.21 | $26.23 | $25.21 | $25.95 | $25.71 | 853,664 |
| 2021-11-02 | $25.83 | $25.83 | $25.25 | $25.36 | $25.13 | 833,211 |
| 2021-11-01 | $25.04 | $25.90 | $24.99 | $25.78 | $25.54 | 1,112,349 |
| 2021-10-29 | $25.00 | $25.21 | $24.67 | $24.94 | $24.71 | 893,692 |
| 2021-10-28 | $25.43 | $25.94 | $24.55 | $24.81 | $24.58 | 1,028,952 |
| 2021-10-27 | $24.91 | $24.91 | $24.30 | $24.65 | $24.42 | 1,191,911 |
| 2021-10-26 | $25.37 | $25.54 | $25.01 | $25.02 | $24.79 | 842,877 |
| 2021-10-25 | $24.86 | $25.45 | $24.69 | $25.27 | $25.04 | 676,664 |
| 2021-10-22 | $24.56 | $25.06 | $24.56 | $24.77 | $24.54 | 354,176 |
| 2021-10-21 | $24.57 | $24.77 | $24.26 | $24.55 | $24.32 | 626,846 |
| 2021-10-20 | $24.26 | $24.57 | $24.10 | $24.49 | $24.26 | 491,700 |
| 2021-10-19 | $24.13 | $24.27 | $23.81 | $24.07 | $23.85 | 452,384 |
| 2021-10-18 | $23.70 | $24.25 | $23.70 | $23.99 | $23.77 | 543,043 |
| 2021-10-15 | $23.60 | $24.12 | $23.41 | $23.73 | $23.51 | 869,081 |
| 2021-10-14 | $22.74 | $23.43 | $22.66 | $23.26 | $23.05 | 790,862 |
| 2021-10-13 | $22.66 | $22.84 | $22.49 | $22.57 | $22.36 | 421,599 |
| 2021-10-12 | $22.45 | $23.00 | $22.20 | $22.62 | $22.41 | 1,129,844 |
| 2021-10-11 | $22.80 | $22.92 | $22.46 | $22.59 | $22.38 | 933,695 |
| 2021-10-08 | $23.60 | $23.80 | $22.73 | $22.85 | $22.64 | 995,932 |
| 2021-10-07 | $23.86 | $24.05 | $23.36 | $23.49 | $23.27 | 648,502 |
| 2021-10-06 | $23.46 | $23.76 | $23.18 | $23.70 | $23.48 | 462,838 |
| 2021-10-05 | $23.04 | $23.58 | $22.87 | $23.54 | $23.32 | 605,596 |
| 2021-10-04 | $22.68 | $23.11 | $22.68 | $22.80 | $22.59 | 896,996 |
| 2021-10-01 | $22.85 | $22.85 | $22.28 | $22.58 | $22.37 | 467,895 |
| 2021-09-30 | $23.15 | $23.39 | $22.72 | $22.74 | $22.53 | 301,854 |
| 2021-09-29 | $23.56 | $23.56 | $23.04 | $23.18 | $22.97 | 299,666 |
| 2021-09-28 | $23.53 | $23.77 | $23.30 | $23.41 | $23.19 | 308,019 |
| 2021-09-27 | $23.22 | $23.78 | $23.16 | $23.47 | $23.25 | 710,949 |
| 2021-09-24 | $22.86 | $23.27 | $22.71 | $23.15 | $22.94 | 341,545 |
| 2021-09-23 | $22.84 | $23.05 | $22.70 | $22.84 | $22.63 | 316,389 |
| 2021-09-22 | $22.98 | $23.12 | $22.68 | $22.73 | $22.52 | 400,701 |
| 2021-09-21 | $22.37 | $22.96 | $22.28 | $22.85 | $22.64 | 436,473 |
| 2021-09-20 | $21.96 | $22.35 | $21.68 | $22.30 | $22.09 | 356,636 |
| 2021-09-17 | $22.35 | $22.46 | $22.11 | $22.38 | $22.17 | 878,822 |
| 2021-09-16 | $22.81 | $22.98 | $22.43 | $22.43 | $22.22 | 325,403 |
| 2021-09-15 | $23.08 | $23.25 | $22.38 | $22.80 | $22.59 | 636,827 |
| 2021-09-14 | $22.45 | $22.45 | $21.92 | $21.98 | $21.78 | 499,757 |
| 2021-09-13 | $22.47 | $22.49 | $22.02 | $22.38 | $22.17 | 430,072 |
| 2021-09-10 | $22.26 | $22.60 | $22.24 | $22.30 | $22.09 | 406,116 |
| 2021-09-09 | $22.66 | $22.77 | $22.10 | $22.27 | $22.06 | 360,457 |
| 2021-09-08 | $22.93 | $23.01 | $22.63 | $22.78 | $22.50 | 305,332 |
| 2021-09-07 | $22.87 | $23.25 | $22.85 | $22.97 | $22.69 | 919,979 |
| 2021-09-03 | $23.06 | $23.20 | $22.91 | $22.94 | $22.66 | 240,454 |
| 2021-09-02 | $23.05 | $23.27 | $23.00 | $23.06 | $22.78 | 280,805 |
| 2021-09-01 | $22.62 | $23.09 | $22.35 | $22.91 | $22.63 | 384,755 |
| 2021-08-31 | $23.06 | $23.22 | $22.54 | $22.54 | $22.26 | 605,566 |
| 2021-08-30 | $22.77 | $23.19 | $22.66 | $23.15 | $22.86 | 698,345 |
| 2021-08-27 | $22.17 | $22.96 | $22.15 | $22.79 | $22.51 | 406,242 |
| 2021-08-26 | $22.20 | $22.34 | $22.04 | $22.14 | $21.87 | 386,767 |
| 2021-08-25 | $22.09 | $22.32 | $22.00 | $22.21 | $21.94 | 195,499 |
| 2021-08-24 | $22.38 | $22.60 | $22.16 | $22.18 | $21.91 | 305,021 |
| 2021-08-23 | $22.31 | $22.50 | $22.22 | $22.30 | $22.03 | 375,168 |
| 2021-08-20 | $21.73 | $22.26 | $21.73 | $22.21 | $21.94 | 324,648 |
| 2021-08-19 | $21.68 | $21.96 | $21.51 | $21.77 | $21.50 | 533,568 |
| 2021-08-18 | $22.00 | $22.28 | $21.79 | $21.79 | $21.52 | 405,832 |
| 2021-08-17 | $22.05 | $22.11 | $21.86 | $22.06 | $21.79 | 396,117 |
| 2021-08-16 | $22.39 | $22.44 | $22.13 | $22.17 | $21.90 | 729,982 |
| 2021-08-13 | $22.17 | $22.47 | $22.10 | $22.39 | $22.11 | 331,064 |
| 2021-08-12 | $22.09 | $22.24 | $21.94 | $22.17 | $21.90 | 713,411 |
| 2021-08-11 | $21.52 | $22.02 | $21.48 | $21.97 | $21.70 | 371,422 |
| 2021-08-10 | $21.15 | $21.61 | $21.08 | $21.48 | $21.22 | 590,351 |
| 2021-08-09 | $21.42 | $21.42 | $21.17 | $21.23 | $20.97 | 534,577 |
| 2021-08-06 | $21.51 | $21.65 | $21.42 | $21.49 | $21.23 | 366,674 |
| 2021-08-05 | $21.59 | $21.66 | $21.30 | $21.47 | $21.21 | 376,259 |
| 2021-08-04 | $21.69 | $21.80 | $21.22 | $21.42 | $21.16 | 630,187 |
| 2021-08-03 | $21.84 | $22.18 | $21.66 | $21.95 | $21.68 | 431,269 |
| 2021-08-02 | $22.51 | $22.63 | $21.84 | $21.89 | $21.62 | 550,672 |
| 2021-07-30 | $22.47 | $22.73 | $22.24 | $22.44 | $22.16 | 666,770 |
| 2021-07-29 | $21.60 | $22.42 | $21.27 | $22.28 | $22.01 | 833,114 |
| 2021-07-28 | $21.27 | $21.34 | $20.97 | $21.15 | $20.89 | 574,538 |
| 2021-07-27 | $21.25 | $21.48 | $21.07 | $21.26 | $21.00 | 301,626 |
| 2021-07-26 | $21.37 | $21.61 | $21.19 | $21.33 | $21.07 | 467,235 |
| 2021-07-23 | $21.09 | $21.48 | $20.92 | $21.37 | $21.11 | 467,828 |
| 2021-07-22 | $21.05 | $21.31 | $20.88 | $21.00 | $20.74 | 968,735 |
| 2021-07-21 | $21.22 | $21.34 | $20.97 | $21.07 | $20.81 | 403,011 |
| 2021-07-20 | $20.64 | $21.27 | $20.64 | $21.09 | $20.83 | 480,077 |
| 2021-07-19 | $21.04 | $21.06 | $20.48 | $20.64 | $20.39 | 534,056 |
| 2021-07-16 | $21.83 | $21.94 | $21.21 | $21.24 | $20.98 | 610,802 |
| 2021-07-15 | $21.75 | $22.14 | $21.64 | $21.82 | $21.55 | 735,995 |
| 2021-07-14 | $21.41 | $21.90 | $21.41 | $21.84 | $21.57 | 579,642 |
| 2021-07-13 | $21.40 | $21.56 | $21.29 | $21.41 | $21.15 | 495,317 |
| 2021-07-12 | $21.65 | $21.70 | $21.45 | $21.58 | $21.31 | 428,237 |
| 2021-07-09 | $21.61 | $21.75 | $21.45 | $21.66 | $21.39 | 509,899 |
| 2021-07-08 | $21.56 | $21.62 | $21.08 | $21.39 | $21.13 | 557,070 |
| 2021-07-07 | $21.41 | $21.88 | $21.36 | $21.68 | $21.41 | 531,276 |
| 2021-07-06 | $21.83 | $22.10 | $21.18 | $21.51 | $21.24 | 837,048 |
| 2021-07-02 | $22.17 | $22.29 | $21.87 | $21.93 | $21.66 | 428,779 |
| 2021-07-01 | $21.89 | $22.18 | $21.78 | $22.14 | $21.87 | 641,780 |
| 2021-06-30 | $21.86 | $22.08 | $21.75 | $21.77 | $21.50 | 634,569 |
| 2021-06-29 | $21.71 | $22.07 | $21.54 | $21.89 | $21.62 | 733,165 |
| 2021-06-28 | $21.93 | $21.93 | $21.49 | $21.71 | $21.44 | 1,045,847 |
| 2021-06-25 | $21.77 | $22.03 | $21.62 | $21.86 | $21.59 | 2,161,882 |
| 2021-06-24 | $21.86 | $21.86 | $21.60 | $21.74 | $21.47 | 641,594 |
| 2021-06-23 | $21.87 | $21.95 | $21.46 | $21.78 | $21.51 | 838,295 |
| 2021-06-22 | $21.93 | $22.02 | $21.62 | $21.88 | $21.61 | 924,140 |
| 2021-06-21 | $21.39 | $21.72 | $21.31 | $21.47 | $21.21 | 886,630 |
| 2021-06-18 | $21.24 | $21.40 | $20.95 | $21.29 | $21.03 | 1,233,461 |
| 2021-06-17 | $22.54 | $22.54 | $21.40 | $21.41 | $21.15 | 942,346 |
| 2021-06-16 | $22.63 | $22.70 | $22.29 | $22.45 | $22.17 | 783,162 |
| 2021-06-15 | $22.54 | $22.83 | $22.41 | $22.70 | $22.42 | 730,113 |
| 2021-06-14 | $22.87 | $22.93 | $22.44 | $22.53 | $22.25 | 490,462 |
| 2021-06-11 | $22.85 | $22.99 | $22.78 | $22.86 | $22.58 | 646,319 |
| 2021-06-10 | $23.35 | $23.44 | $22.66 | $22.69 | $22.41 | 636,669 |
| 2021-06-09 | $23.41 | $23.49 | $23.21 | $23.36 | $23.00 | 380,894 |
| 2021-06-08 | $23.33 | $23.50 | $23.08 | $23.48 | $23.12 | 329,132 |
| 2021-06-07 | $23.68 | $23.70 | $23.11 | $23.32 | $22.96 | 496,434 |
| 2021-06-04 | $24.05 | $24.13 | $23.44 | $23.67 | $23.31 | 334,907 |
| 2021-06-03 | $24.06 | $24.16 | $23.74 | $24.03 | $23.66 | 360,545 |
| 2021-06-02 | $24.67 | $24.67 | $24.01 | $24.06 | $23.69 | 352,185 |
| 2021-06-01 | $24.52 | $24.85 | $24.42 | $24.58 | $24.20 | 559,180 |
| 2021-05-28 | $24.61 | $24.70 | $24.27 | $24.49 | $24.11 | 188,595 |
| 2021-05-27 | $24.57 | $24.74 | $24.45 | $24.56 | $24.18 | 431,205 |
| 2021-05-26 | $24.35 | $24.53 | $24.19 | $24.46 | $24.08 | 240,634 |
| 2021-05-25 | $24.85 | $25.00 | $24.26 | $24.27 | $23.90 | 307,137 |
| 2021-05-24 | $25.06 | $25.07 | $24.81 | $24.86 | $24.48 | 289,822 |
| 2021-05-21 | $24.92 | $25.17 | $24.70 | $24.99 | $24.61 | 201,993 |
| 2021-05-20 | $25.24 | $25.24 | $24.88 | $24.90 | $24.52 | 239,343 |
| 2021-05-19 | $25.20 | $25.31 | $24.72 | $25.20 | $24.81 | 353,385 |
| 2021-05-18 | $25.64 | $25.77 | $25.38 | $25.42 | $25.03 | 212,563 |
| 2021-05-17 | $25.54 | $25.76 | $25.41 | $25.63 | $25.24 | 217,857 |
| 2021-05-14 | $25.75 | $25.92 | $25.59 | $25.73 | $25.33 | 221,087 |
| 2021-05-13 | $25.17 | $25.68 | $25.17 | $25.55 | $25.16 | 420,287 |
| 2021-05-12 | $25.67 | $25.71 | $25.17 | $25.20 | $24.81 | 361,911 |
| 2021-05-11 | $26.35 | $26.35 | $25.47 | $25.65 | $25.26 | 388,698 |
| 2021-05-10 | $26.45 | $27.15 | $26.41 | $26.43 | $26.02 | 412,767 |
| 2021-05-07 | $25.99 | $26.38 | $25.79 | $26.29 | $25.89 | 455,120 |
| 2021-05-06 | $25.41 | $25.99 | $25.22 | $25.93 | $25.53 | 552,852 |
| 2021-05-05 | $25.48 | $25.48 | $25.12 | $25.32 | $24.93 | 354,600 |
| 2021-05-04 | $24.83 | $25.36 | $24.75 | $25.33 | $24.94 | 465,758 |
| 2021-05-03 | $24.38 | $25.18 | $24.38 | $24.96 | $24.58 | 463,921 |
| 2021-04-30 | $24.77 | $24.93 | $24.11 | $24.23 | $23.86 | 558,982 |
| 2021-04-29 | $23.71 | $24.49 | $23.50 | $24.12 | $23.75 | 446,786 |
| 2021-04-28 | $23.80 | $23.90 | $23.47 | $23.73 | $23.37 | 510,394 |
| 2021-04-27 | $23.76 | $24.03 | $23.68 | $23.80 | $23.43 | 466,060 |
| 2021-04-26 | $24.38 | $24.40 | $23.61 | $23.73 | $23.37 | 506,349 |
| 2021-04-23 | $24.41 | $24.65 | $24.23 | $24.35 | $23.98 | 330,520 |
| 2021-04-22 | $24.25 | $24.59 | $24.25 | $24.36 | $23.99 | 456,054 |
| 2021-04-21 | $25.31 | $25.31 | $24.41 | $24.42 | $24.04 | 486,470 |
| 2021-04-20 | $25.47 | $25.60 | $25.01 | $25.15 | $24.76 | 290,998 |
| 2021-04-19 | $25.50 | $25.56 | $25.05 | $25.32 | $24.93 | 326,173 |
| 2021-04-16 | $25.79 | $25.88 | $25.27 | $25.56 | $25.17 | 538,847 |
| 2021-04-15 | $25.32 | $25.70 | $25.29 | $25.66 | $25.27 | 564,882 |
| 2021-04-14 | $25.60 | $25.68 | $25.17 | $25.25 | $24.86 | 478,204 |
| 2021-04-13 | $25.77 | $25.77 | $25.31 | $25.58 | $25.19 | 267,396 |
| 2021-04-12 | $25.44 | $25.77 | $25.36 | $25.69 | $25.30 | 439,989 |
| 2021-04-09 | $25.18 | $25.49 | $25.13 | $25.40 | $25.01 | 317,482 |
| 2021-04-08 | $25.37 | $25.47 | $25.04 | $25.30 | $24.91 | 440,464 |
| 2021-04-07 | $25.44 | $25.53 | $25.17 | $25.46 | $25.07 | 626,173 |
| 2021-04-06 | $25.26 | $25.51 | $25.14 | $25.25 | $24.86 | 535,875 |
| 2021-04-05 | $25.38 | $25.78 | $25.17 | $25.49 | $25.10 | 499,612 |
| 2021-04-01 | $24.91 | $25.25 | $24.74 | $25.14 | $24.75 | 605,105 |
| 2021-03-31 | $25.19 | $25.35 | $24.64 | $24.97 | $24.59 | 648,605 |
| 2021-03-30 | $25.04 | $25.56 | $25.01 | $25.33 | $24.94 | 542,118 |
| 2021-03-29 | $25.19 | $25.64 | $25.06 | $25.10 | $24.71 | 438,437 |
| 2021-03-26 | $24.89 | $25.42 | $24.58 | $25.30 | $24.91 | 374,056 |
| 2021-03-25 | $24.29 | $24.54 | $23.88 | $24.41 | $24.04 | 306,320 |
| 2021-03-24 | $24.29 | $24.66 | $24.23 | $24.29 | $23.92 | 464,513 |
| 2021-03-23 | $24.43 | $24.74 | $24.01 | $24.13 | $23.76 | 527,521 |
| 2021-03-22 | $25.17 | $25.26 | $24.50 | $24.65 | $24.27 | 565,698 |
| 2021-03-19 | $25.30 | $25.51 | $25.00 | $25.18 | $24.79 | 656,643 |
| 2021-03-18 | $25.06 | $25.73 | $25.06 | $25.38 | $24.99 | 586,555 |
| 2021-03-17 | $25.13 | $25.15 | $24.66 | $25.09 | $24.70 | 427,050 |
| 2021-03-16 | $25.17 | $25.17 | $24.64 | $24.99 | $24.61 | 367,791 |
| 2021-03-15 | $25.23 | $25.27 | $24.79 | $25.19 | $24.80 | 324,868 |
| 2021-03-12 | $24.97 | $25.35 | $24.80 | $25.28 | $24.89 | 491,549 |
| 2021-03-11 | $24.00 | $24.89 | $23.91 | $24.84 | $24.46 | 758,775 |
| 2021-03-10 | $25.30 | $25.33 | $24.28 | $24.64 | $24.19 | 824,991 |
| 2021-03-09 | $26.07 | $26.19 | $25.61 | $25.63 | $25.17 | 783,568 |
| 2021-03-08 | $25.11 | $26.12 | $25.11 | $25.80 | $25.33 | 1,382,079 |
| 2021-03-05 | $24.60 | $25.04 | $24.20 | $25.00 | $24.55 | 426,531 |
| 2021-03-04 | $25.04 | $25.19 | $24.24 | $24.44 | $24.00 | 467,910 |
| 2021-03-03 | $23.94 | $24.73 | $23.87 | $24.51 | $24.07 | 402,424 |
| 2021-03-02 | $23.71 | $24.18 | $23.55 | $23.92 | $23.49 | 376,609 |
| 2021-03-01 | $23.49 | $23.97 | $23.29 | $23.73 | $23.30 | 412,126 |
| 2021-02-26 | $23.47 | $23.53 | $22.97 | $23.13 | $22.71 | 530,202 |
| 2021-02-25 | $23.51 | $23.69 | $23.28 | $23.43 | $23.01 | 353,214 |
| 2021-02-24 | $23.46 | $23.57 | $23.25 | $23.52 | $23.09 | 337,915 |
| 2021-02-23 | $23.25 | $23.41 | $22.83 | $23.28 | $22.86 | 416,299 |
| 2021-02-22 | $23.22 | $23.53 | $23.15 | $23.28 | $22.86 | 522,905 |
| 2021-02-19 | $23.22 | $23.47 | $23.12 | $23.44 | $23.02 | 618,537 |
| 2021-02-18 | $22.33 | $23.17 | $22.33 | $23.13 | $22.71 | 531,191 |
| 2021-02-17 | $22.40 | $22.69 | $22.19 | $22.57 | $22.16 | 431,385 |
| 2021-02-16 | $22.81 | $22.81 | $22.34 | $22.50 | $22.09 | 292,505 |
| 2021-02-12 | $22.34 | $22.65 | $22.34 | $22.63 | $22.22 | 327,623 |
| 2021-02-11 | $22.79 | $22.81 | $22.17 | $22.43 | $22.02 | 361,186 |
| 2021-02-10 | $23.00 | $23.09 | $22.32 | $22.72 | $22.31 | 344,770 |
| 2021-02-09 | $22.19 | $22.99 | $22.15 | $22.93 | $22.51 | 523,491 |
| 2021-02-08 | $22.29 | $22.40 | $21.82 | $22.20 | $21.80 | 836,686 |
| 2021-02-05 | $22.20 | $22.31 | $21.97 | $22.20 | $21.80 | 448,091 |
| 2021-02-04 | $22.26 | $22.26 | $21.72 | $22.14 | $21.74 | 731,978 |
| 2021-02-03 | $21.78 | $21.99 | $21.34 | $21.56 | $21.17 | 473,205 |
| 2021-02-02 | $21.98 | $22.14 | $21.44 | $21.81 | $21.41 | 499,282 |
| 2021-02-01 | $21.79 | $22.04 | $21.15 | $21.75 | $21.36 | 809,278 |
| 2021-01-29 | $21.13 | $21.39 | $20.85 | $21.00 | $20.62 | 846,195 |
| 2021-01-28 | $21.65 | $21.79 | $21.21 | $21.22 | $20.84 | 707,727 |
| 2021-01-27 | $22.22 | $22.22 | $21.40 | $21.53 | $21.14 | 718,234 |
| 2021-01-26 | $23.27 | $23.28 | $22.42 | $22.47 | $22.06 | 647,816 |
| 2021-01-25 | $23.36 | $23.69 | $23.03 | $23.52 | $23.09 | 494,640 |
| 2021-01-22 | $23.29 | $23.49 | $23.04 | $23.35 | $22.93 | 663,484 |
| 2021-01-21 | $23.72 | $23.72 | $23.16 | $23.41 | $22.99 | 582,008 |
| 2021-01-20 | $23.44 | $23.84 | $23.24 | $23.59 | $23.16 | 665,012 |
| 2021-01-19 | $23.88 | $23.88 | $23.14 | $23.37 | $22.95 | 943,927 |
| 2021-01-15 | $22.66 | $22.73 | $22.22 | $22.72 | $22.31 | 484,936 |
| 2021-01-14 | $22.49 | $23.06 | $22.34 | $22.76 | $22.35 | 701,000 |
| 2021-01-13 | $22.56 | $22.69 | $22.05 | $22.32 | $21.92 | 593,851 |
| 2021-01-12 | $22.20 | $22.73 | $22.20 | $22.54 | $22.13 | 794,792 |
| 2021-01-11 | $21.99 | $22.44 | $21.88 | $22.15 | $21.75 | 614,988 |
| 2021-01-08 | $22.13 | $22.68 | $22.13 | $22.24 | $21.84 | 1,313,574 |
| 2021-01-07 | $21.95 | $22.28 | $21.64 | $22.07 | $21.67 | 951,539 |
| 2021-01-06 | $21.06 | $22.08 | $21.03 | $21.93 | $21.53 | 850,497 |
| 2021-01-05 | $20.46 | $21.18 | $20.41 | $20.96 | $20.58 | 833,059 |
| 2021-01-04 | $20.81 | $20.94 | $20.39 | $20.46 | $20.09 | 550,171 |
| 2020-12-31 | $20.58 | $20.73 | $20.40 | $20.70 | $20.32 | 409,938 |
| 2020-12-30 | $20.57 | $20.75 | $20.46 | $20.49 | $20.12 | 410,682 |
| 2020-12-29 | $20.68 | $20.94 | $20.55 | $20.56 | $20.19 | 450,528 |
| 2020-12-28 | $20.76 | $20.93 | $20.65 | $20.68 | $20.31 | 365,572 |
| 2020-12-24 | $20.71 | $20.84 | $20.55 | $20.73 | $20.35 | 135,168 |
| 2020-12-23 | $20.81 | $20.90 | $20.62 | $20.72 | $20.34 | 498,621 |
| 2020-12-22 | $20.81 | $20.97 | $20.58 | $20.68 | $20.31 | 511,237 |
| 2020-12-21 | $20.58 | $21.07 | $20.44 | $20.83 | $20.45 | 719,360 |
| 2020-12-18 | $20.77 | $21.03 | $20.58 | $20.71 | $20.33 | 1,739,180 |
| 2020-12-17 | $20.45 | $20.68 | $20.20 | $20.66 | $20.29 | 630,459 |
| 2020-12-16 | $20.45 | $20.64 | $20.25 | $20.43 | $20.06 | 970,843 |
| 2020-12-15 | $20.48 | $20.64 | $20.26 | $20.42 | $20.05 | 940,772 |
| 2020-12-14 | $20.74 | $21.03 | $20.35 | $20.36 | $19.99 | 949,766 |
| 2020-12-11 | $20.94 | $21.23 | $20.88 | $21.01 | $20.63 | 647,031 |
| 2020-12-10 | $21.03 | $21.31 | $20.58 | $21.09 | $20.71 | 597,283 |
| 2020-12-09 | $21.11 | $21.27 | $20.92 | $21.21 | $20.76 | 468,512 |
| 2020-12-08 | $21.19 | $21.35 | $20.83 | $20.92 | $20.48 | 927,302 |
| 2020-12-07 | $21.36 | $21.48 | $21.10 | $21.18 | $20.73 | 402,820 |
| 2020-12-04 | $20.70 | $21.30 | $20.70 | $21.26 | $20.81 | 548,727 |
| 2020-12-03 | $21.07 | $21.18 | $20.63 | $20.67 | $20.23 | 626,460 |
| 2020-12-02 | $21.27 | $21.29 | $20.96 | $21.07 | $20.62 | 388,239 |
| 2020-12-01 | $21.07 | $21.37 | $20.95 | $21.23 | $20.78 | 449,916 |
| 2020-11-30 | $21.30 | $21.38 | $20.89 | $20.90 | $20.46 | 596,164 |
| 2020-11-27 | $21.29 | $21.37 | $20.94 | $21.31 | $20.86 | 183,793 |
| 2020-11-25 | $21.62 | $21.62 | $20.99 | $21.31 | $20.86 | 510,535 |
| 2020-11-24 | $20.76 | $21.74 | $20.75 | $21.66 | $21.20 | 906,395 |
| 2020-11-23 | $21.86 | $22.00 | $21.08 | $21.26 | $20.81 | 689,526 |
| 2020-11-20 | $21.78 | $21.98 | $21.66 | $21.77 | $21.31 | 535,731 |
| 2020-11-19 | $21.92 | $22.08 | $21.78 | $21.98 | $21.52 | 365,314 |
| 2020-11-18 | $22.24 | $22.44 | $21.87 | $21.92 | $21.46 | 651,272 |
| 2020-11-17 | $21.94 | $22.27 | $21.67 | $22.24 | $21.77 | 551,058 |
| 2020-11-16 | $21.90 | $22.13 | $21.76 | $22.01 | $21.54 | 590,424 |
| 2020-11-13 | $21.52 | $21.94 | $21.39 | $21.78 | $21.32 | 305,639 |
| 2020-11-12 | $21.65 | $21.75 | $21.15 | $21.37 | $20.92 | 467,938 |
| 2020-11-11 | $22.43 | $22.66 | $21.60 | $21.67 | $21.21 | 797,878 |
| 2020-11-10 | $21.89 | $22.42 | $21.62 | $22.22 | $21.75 | 934,910 |
| 2020-11-09 | $23.00 | $23.28 | $21.51 | $21.89 | $21.43 | 1,422,140 |
| 2020-11-06 | $21.70 | $21.71 | $20.97 | $20.99 | $20.55 | 633,820 |
| 2020-11-05 | $23.23 | $24.02 | $23.20 | $23.69 | $21.17 | 1,014,412 |
| 2020-11-04 | $23.20 | $23.45 | $22.81 | $22.88 | $20.45 | 734,684 |
| 2020-11-03 | $22.36 | $23.27 | $22.30 | $23.14 | $20.68 | 999,462 |
| 2020-11-02 | $22.38 | $22.63 | $21.94 | $22.12 | $19.77 | 1,226,479 |
| 2020-10-30 | $22.54 | $22.83 | $21.80 | $22.06 | $19.72 | 1,024,694 |
| 2020-10-29 | $23.00 | $23.29 | $22.20 | $22.63 | $20.22 | 760,516 |
| 2020-10-28 | $23.03 | $23.23 | $22.70 | $22.83 | $20.40 | 1,026,732 |
| 2020-10-27 | $24.07 | $24.22 | $23.27 | $23.30 | $20.82 | 624,597 |
| 2020-10-26 | $23.89 | $24.20 | $23.47 | $24.09 | $21.53 | 925,247 |
| 2020-10-23 | $23.86 | $24.20 | $23.55 | $24.03 | $21.48 | 649,614 |
| 2020-10-22 | $23.75 | $23.96 | $23.51 | $23.91 | $21.37 | 324,159 |
| 2020-10-21 | $23.81 | $24.13 | $23.23 | $23.62 | $21.11 | 571,595 |
| 2020-10-20 | $23.36 | $24.02 | $23.36 | $23.77 | $21.24 | 451,225 |
| 2020-10-19 | $24.43 | $24.46 | $23.34 | $23.42 | $20.93 | 515,812 |
| 2020-10-16 | $25.10 | $25.31 | $24.40 | $24.46 | $21.86 | 519,910 |
| 2020-10-15 | $25.08 | $25.63 | $25.00 | $25.61 | $22.89 | 530,653 |
| 2020-10-14 | $25.39 | $25.60 | $25.20 | $25.20 | $22.52 | 317,253 |
| 2020-10-13 | $24.66 | $25.50 | $24.42 | $25.33 | $22.64 | 527,975 |
| 2020-10-12 | $25.11 | $25.37 | $24.50 | $24.58 | $21.97 | 893,014 |
| 2020-10-09 | $24.95 | $25.15 | $24.51 | $24.91 | $22.26 | 522,101 |
| 2020-10-08 | $25.74 | $25.87 | $25.50 | $25.60 | $22.88 | 377,901 |
| 2020-10-07 | $25.25 | $25.90 | $25.02 | $25.56 | $22.84 | 518,093 |
| 2020-10-06 | $24.86 | $25.07 | $24.66 | $24.84 | $22.20 | 862,068 |
| 2020-10-05 | $25.32 | $25.50 | $24.79 | $25.02 | $22.36 | 664,612 |
| 2020-10-02 | $24.77 | $25.50 | $24.74 | $25.11 | $22.44 | 392,180 |
| 2020-10-01 | $24.80 | $25.01 | $24.44 | $24.90 | $22.25 | 507,805 |
| 2020-09-30 | $25.13 | $25.24 | $24.58 | $24.73 | $22.10 | 465,166 |
| 2020-09-29 | $25.43 | $25.65 | $25.12 | $25.12 | $22.45 | 253,175 |
| 2020-09-28 | $25.28 | $25.54 | $24.96 | $25.45 | $22.74 | 477,944 |
| 2020-09-25 | $25.14 | $25.37 | $24.98 | $25.10 | $22.43 | 313,517 |
| 2020-09-24 | $25.21 | $25.74 | $24.46 | $25.26 | $22.57 | 378,233 |
| 2020-09-23 | $25.12 | $25.63 | $25.07 | $25.24 | $22.56 | 342,789 |
| 2020-09-22 | $25.41 | $25.50 | $24.74 | $25.05 | $22.39 | 291,485 |
| 2020-09-21 | $25.45 | $25.47 | $24.65 | $25.31 | $22.62 | 363,400 |
| 2020-09-18 | $26.25 | $26.30 | $25.33 | $25.69 | $22.96 | 613,373 |
| 2020-09-17 | $25.47 | $26.26 | $25.40 | $26.23 | $23.44 | 592,590 |
| 2020-09-16 | $26.54 | $26.62 | $25.69 | $25.83 | $23.08 | 416,414 |
| 2020-09-15 | $25.91 | $26.58 | $25.71 | $26.36 | $23.56 | 456,867 |
| 2020-09-14 | $26.63 | $26.80 | $25.62 | $25.79 | $23.05 | 574,076 |
| 2020-09-11 | $27.02 | $27.08 | $26.38 | $26.52 | $23.70 | 567,489 |
| 2020-09-10 | $27.73 | $27.91 | $26.77 | $26.84 | $23.99 | 716,901 |
| 2020-09-09 | $27.27 | $28.13 | $27.27 | $27.76 | $24.75 | 450,788 |
| 2020-09-08 | $27.09 | $27.46 | $26.84 | $27.12 | $24.18 | 505,612 |
| 2020-09-04 | $27.27 | $27.40 | $26.73 | $27.17 | $24.22 | 439,718 |
| 2020-09-03 | $27.39 | $27.39 | $26.86 | $27.11 | $24.17 | 367,252 |
| 2020-09-02 | $27.60 | $27.67 | $27.15 | $27.44 | $24.46 | 433,707 |
| 2020-09-01 | $27.05 | $27.59 | $26.80 | $27.55 | $24.56 | 361,436 |
| 2020-08-31 | $27.30 | $27.62 | $27.02 | $27.06 | $24.13 | 494,407 |
| 2020-08-28 | $27.33 | $27.51 | $27.09 | $27.20 | $24.25 | 377,620 |
| 2020-08-27 | $27.40 | $27.44 | $27.12 | $27.20 | $24.25 | 280,016 |
| 2020-08-26 | $27.09 | $27.45 | $27.05 | $27.40 | $24.43 | 262,498 |
| 2020-08-25 | $27.12 | $27.30 | $26.98 | $27.11 | $24.17 | 252,916 |
| 2020-08-24 | $27.35 | $27.46 | $26.92 | $27.08 | $24.14 | 311,046 |
| 2020-08-21 | $26.46 | $27.34 | $26.40 | $27.25 | $24.29 | 491,104 |
| 2020-08-20 | $26.36 | $26.69 | $26.34 | $26.59 | $23.71 | 374,674 |
| 2020-08-19 | $26.30 | $26.70 | $26.30 | $26.57 | $23.69 | 256,413 |
| 2020-08-18 | $26.32 | $26.49 | $26.02 | $26.32 | $23.47 | 257,705 |
| 2020-08-17 | $26.10 | $26.57 | $26.10 | $26.40 | $23.54 | 423,585 |
| 2020-08-14 | $26.01 | $26.27 | $25.86 | $25.98 | $23.16 | 502,362 |
| 2020-08-13 | $26.32 | $26.55 | $25.78 | $25.95 | $23.14 | 386,362 |
| 2020-08-12 | $25.81 | $26.89 | $25.81 | $26.45 | $23.58 | 747,694 |
| 2020-08-11 | $25.61 | $25.87 | $25.43 | $25.65 | $22.87 | 684,338 |
| 2020-08-10 | $24.92 | $25.83 | $24.92 | $25.49 | $22.73 | 497,757 |
| 2020-08-07 | $24.59 | $25.11 | $24.53 | $24.89 | $22.19 | 530,768 |
| 2020-08-06 | $24.45 | $24.80 | $24.32 | $24.62 | $21.95 | 497,732 |
| 2020-08-05 | $25.55 | $25.60 | $24.48 | $24.53 | $21.87 | 573,659 |
| 2020-08-04 | $25.27 | $25.55 | $24.99 | $25.54 | $22.77 | 415,065 |
| 2020-08-03 | $25.31 | $25.78 | $25.17 | $25.27 | $22.53 | 492,261 |
| 2020-07-31 | $24.99 | $25.63 | $24.53 | $25.13 | $22.40 | 597,484 |
| 2020-07-30 | $24.90 | $24.91 | $22.89 | $24.67 | $21.99 | 972,296 |
| 2020-07-29 | $24.72 | $25.20 | $24.65 | $25.04 | $22.32 | 639,976 |
| 2020-07-28 | $25.11 | $25.27 | $24.59 | $24.65 | $21.98 | 611,457 |
| 2020-07-27 | $25.03 | $25.19 | $24.76 | $25.07 | $22.35 | 1,049,118 |
| 2020-07-24 | $25.14 | $25.29 | $25.01 | $25.06 | $22.34 | 482,154 |
| 2020-07-23 | $25.50 | $25.71 | $25.13 | $25.26 | $22.52 | 679,043 |
| 2020-07-22 | $25.89 | $26.13 | $25.52 | $25.53 | $22.76 | 437,167 |
| 2020-07-21 | $25.91 | $26.18 | $25.74 | $25.90 | $23.09 | 968,788 |
| 2020-07-20 | $26.13 | $26.19 | $25.88 | $25.98 | $23.16 | 443,825 |
| 2020-07-17 | $25.75 | $26.46 | $25.70 | $26.23 | $23.39 | 631,277 |
| 2020-07-16 | $25.27 | $25.87 | $25.27 | $25.61 | $22.83 | 478,325 |
| 2020-07-15 | $25.43 | $25.63 | $25.06 | $25.37 | $22.62 | 397,995 |
| 2020-07-14 | $24.57 | $25.31 | $24.38 | $25.14 | $22.41 | 724,238 |
| 2020-07-13 | $25.25 | $25.25 | $24.56 | $24.57 | $21.91 | 574,294 |
| 2020-07-10 | $25.44 | $25.50 | $25.02 | $25.12 | $22.40 | 509,972 |
| 2020-07-09 | $25.37 | $25.48 | $25.10 | $25.24 | $22.50 | 314,627 |
| 2020-07-08 | $25.50 | $25.54 | $25.08 | $25.29 | $22.55 | 394,721 |
| 2020-07-07 | $24.72 | $25.35 | $24.52 | $25.24 | $22.50 | 601,599 |
| 2020-07-06 | $24.69 | $24.74 | $24.49 | $24.69 | $22.01 | 395,517 |
| 2020-07-02 | $24.30 | $24.43 | $24.19 | $24.25 | $21.62 | 410,184 |
| 2020-07-01 | $24.75 | $24.93 | $24.04 | $24.06 | $21.45 | 511,320 |
| 2020-06-30 | $24.07 | $24.74 | $24.05 | $24.67 | $21.99 | 784,987 |
| 2020-06-29 | $23.92 | $24.26 | $23.78 | $24.13 | $21.51 | 389,331 |
| 2020-06-26 | $23.53 | $23.87 | $23.39 | $23.71 | $21.14 | 840,979 |
| 2020-06-25 | $23.56 | $23.59 | $23.17 | $23.53 | $20.98 | 533,958 |
| 2020-06-24 | $23.93 | $24.01 | $23.61 | $23.69 | $21.12 | 492,742 |
| 2020-06-23 | $23.96 | $24.23 | $23.82 | $23.99 | $21.39 | 682,454 |
| 2020-06-22 | $23.81 | $23.93 | $23.47 | $23.64 | $21.08 | 560,569 |
| 2020-06-19 | $24.45 | $24.50 | $23.47 | $23.81 | $21.23 | 719,709 |
| 2020-06-18 | $23.75 | $24.23 | $23.75 | $24.19 | $21.57 | 763,364 |
| 2020-06-17 | $23.45 | $24.00 | $23.30 | $23.86 | $21.27 | 693,032 |
| 2020-06-16 | $23.41 | $23.48 | $22.91 | $23.23 | $20.71 | 674,265 |
| 2020-06-15 | $22.03 | $22.88 | $21.85 | $22.76 | $20.29 | 1,091,699 |
| 2020-06-12 | $22.61 | $22.73 | $22.07 | $22.41 | $19.98 | 602,575 |
| 2020-06-11 | $23.25 | $23.25 | $22.16 | $22.19 | $19.78 | 506,362 |
| 2020-06-10 | $23.29 | $24.00 | $23.20 | $23.68 | $21.05 | 751,509 |
| 2020-06-09 | $23.36 | $23.39 | $22.86 | $23.26 | $20.68 | 558,285 |
| 2020-06-08 | $23.27 | $23.78 | $23.27 | $23.53 | $20.92 | 773,082 |
| 2020-06-05 | $23.51 | $23.61 | $23.10 | $23.25 | $20.67 | 837,800 |
| 2020-06-04 | $22.91 | $23.22 | $22.89 | $23.14 | $20.57 | 1,209,079 |
| 2020-06-03 | $24.04 | $24.23 | $23.13 | $23.18 | $20.61 | 849,209 |
| 2020-06-02 | $24.24 | $24.32 | $23.81 | $23.90 | $21.25 | 688,239 |
| 2020-06-01 | $24.10 | $24.35 | $23.80 | $24.02 | $21.35 | 788,265 |
| 2020-05-29 | $23.63 | $24.24 | $23.32 | $24.17 | $21.49 | 994,038 |
| 2020-05-28 | $23.15 | $23.81 | $22.95 | $23.69 | $21.06 | 1,014,311 |
| 2020-05-27 | $22.79 | $23.03 | $22.57 | $23.01 | $20.45 | 1,143,163 |
| 2020-05-26 | $22.67 | $22.99 | $22.55 | $22.59 | $20.08 | 939,819 |
| 2020-05-22 | $21.87 | $22.48 | $21.76 | $22.33 | $19.85 | 1,272,305 |
| 2020-05-21 | $21.84 | $22.07 | $21.69 | $21.85 | $19.42 | 598,412 |
| 2020-05-20 | $21.90 | $22.26 | $21.81 | $21.97 | $19.53 | 617,844 |
| 2020-05-19 | $22.10 | $22.39 | $21.59 | $21.61 | $19.21 | 569,379 |
| 2020-05-18 | $21.45 | $22.44 | $21.37 | $22.13 | $19.67 | 599,965 |
| 2020-05-15 | $20.80 | $21.26 | $20.74 | $21.03 | $18.69 | 399,593 |
| 2020-05-14 | $20.97 | $21.20 | $20.48 | $21.04 | $18.70 | 617,706 |
| 2020-05-13 | $21.49 | $21.57 | $20.90 | $21.26 | $18.90 | 412,912 |
| 2020-05-12 | $22.50 | $22.55 | $21.59 | $21.60 | $19.20 | 616,893 |
| 2020-05-11 | $21.50 | $22.43 | $21.41 | $22.29 | $19.81 | 582,873 |
| 2020-05-08 | $21.45 | $21.73 | $21.20 | $21.63 | $19.23 | 430,494 |
| 2020-05-07 | $21.53 | $21.71 | $21.14 | $21.22 | $18.86 | 541,968 |
| 2020-05-06 | $21.60 | $21.99 | $21.19 | $21.23 | $18.87 | 623,214 |
| 2020-05-05 | $21.03 | $21.58 | $21.03 | $21.45 | $19.07 | 808,837 |
| 2020-05-04 | $22.13 | $22.13 | $20.96 | $20.99 | $18.66 | 1,029,706 |
| 2020-05-01 | $21.51 | $22.56 | $21.46 | $22.31 | $19.83 | 878,958 |
| 2020-04-30 | $22.26 | $22.27 | $21.49 | $21.91 | $19.48 | 1,030,372 |
| 2020-04-29 | $22.25 | $22.88 | $21.95 | $22.28 | $19.81 | 1,119,351 |
| 2020-04-28 | $22.22 | $22.46 | $21.67 | $21.71 | $19.30 | 751,165 |
| 2020-04-27 | $21.10 | $22.25 | $20.97 | $22.12 | $19.66 | 1,229,482 |
| 2020-04-24 | $21.04 | $21.25 | $20.60 | $21.00 | $18.67 | 780,545 |
| 2020-04-23 | $20.58 | $21.24 | $20.49 | $20.80 | $18.49 | 518,169 |
| 2020-04-22 | $20.67 | $20.78 | $20.36 | $20.54 | $18.26 | 382,629 |
| 2020-04-21 | $20.57 | $20.79 | $20.30 | $20.45 | $18.18 | 584,119 |
| 2020-04-20 | $21.20 | $21.52 | $20.89 | $21.03 | $18.69 | 546,699 |
| 2020-04-17 | $21.35 | $21.61 | $21.23 | $21.43 | $19.05 | 797,543 |
| 2020-04-16 | $20.45 | $21.10 | $20.30 | $20.96 | $18.63 | 1,045,603 |
| 2020-04-15 | $19.93 | $20.57 | $19.72 | $20.45 | $18.18 | 803,805 |
| 2020-04-14 | $19.94 | $20.46 | $19.73 | $20.18 | $17.94 | 896,840 |
| 2020-04-13 | $20.11 | $20.23 | $19.29 | $19.65 | $17.47 | 897,303 |
| 2020-04-09 | $20.00 | $20.48 | $19.85 | $20.25 | $18.00 | 740,063 |
| 2020-04-08 | $19.51 | $20.03 | $19.29 | $19.83 | $17.63 | 573,283 |
| 2020-04-07 | $19.84 | $20.03 | $19.16 | $19.46 | $17.30 | 1,063,351 |
| 2020-04-06 | $19.12 | $19.58 | $18.48 | $19.30 | $17.16 | 849,882 |
| 2020-04-03 | $18.50 | $18.84 | $17.95 | $18.59 | $16.53 | 1,013,822 |
| 2020-04-02 | $18.46 | $18.73 | $18.02 | $18.62 | $16.55 | 827,529 |
| 2020-04-01 | $18.79 | $19.13 | $18.27 | $18.53 | $16.47 | 920,665 |
| 2020-03-31 | $19.00 | $19.49 | $18.91 | $19.34 | $17.19 | 938,490 |
| 2020-03-30 | $17.94 | $19.20 | $17.75 | $19.00 | $16.89 | 1,023,597 |
| 2020-03-27 | $17.66 | $18.21 | $17.37 | $17.76 | $15.79 | 1,191,576 |
| 2020-03-26 | $18.33 | $18.55 | $17.66 | $17.85 | $15.87 | 1,153,166 |
| 2020-03-25 | $17.78 | $19.39 | $17.60 | $18.44 | $16.39 | 736,860 |
| 2020-03-24 | $17.54 | $18.06 | $17.29 | $17.79 | $15.81 | 719,019 |
| 2020-03-23 | $18.00 | $18.40 | $16.70 | $17.04 | $15.15 | 907,791 |
| 2020-03-20 | $18.10 | $18.58 | $17.48 | $18.10 | $16.09 | 1,292,389 |
| 2020-03-19 | $18.44 | $19.08 | $17.69 | $18.00 | $16.00 | 1,041,742 |
| 2020-03-18 | $16.96 | $19.09 | $16.57 | $18.44 | $16.39 | 1,000,909 |
| 2020-03-17 | $16.83 | $18.10 | $16.71 | $17.94 | $15.95 | 1,013,259 |
| 2020-03-16 | $16.45 | $17.50 | $16.06 | $16.61 | $14.77 | 773,994 |
| 2020-03-13 | $16.85 | $18.07 | $16.66 | $18.07 | $16.06 | 647,169 |
| 2020-03-12 | $16.18 | $17.37 | $15.36 | $16.71 | $14.85 | 726,070 |
| 2020-03-11 | $17.33 | $17.64 | $17.20 | $17.20 | $15.23 | 445,014 |
| 2020-03-10 | $17.58 | $18.00 | $17.35 | $17.80 | $15.76 | 1,052,778 |
| 2020-03-09 | $17.90 | $17.90 | $17.04 | $17.17 | $15.20 | 1,031,395 |
| 2020-03-06 | $17.36 | $18.07 | $17.25 | $17.95 | $15.89 | 735,302 |
| 2020-03-05 | $18.24 | $18.48 | $17.86 | $17.93 | $15.88 | 806,797 |
| 2020-03-04 | $18.50 | $18.77 | $18.07 | $18.74 | $16.59 | 328,542 |
| 2020-03-03 | $18.37 | $18.92 | $17.94 | $18.21 | $16.12 | 772,136 |
| 2020-03-02 | $18.04 | $18.33 | $17.63 | $18.32 | $16.22 | 503,050 |
| 2020-02-28 | $17.61 | $17.97 | $17.17 | $17.91 | $15.86 | 850,748 |
| 2020-02-27 | $18.56 | $18.93 | $18.10 | $18.11 | $16.04 | 776,636 |
| 2020-02-26 | $20.15 | $20.15 | $18.96 | $19.05 | $16.87 | 404,140 |
| 2020-02-25 | $20.75 | $20.84 | $19.83 | $20.00 | $17.71 | 590,472 |
| 2020-02-24 | $21.01 | $21.09 | $20.37 | $20.65 | $18.29 | 889,892 |
| 2020-02-21 | $21.81 | $21.93 | $21.47 | $21.62 | $19.14 | 647,275 |
| 2020-02-20 | $21.71 | $21.89 | $21.63 | $21.87 | $19.37 | 856,817 |
| 2020-02-19 | $22.13 | $22.20 | $21.92 | $21.95 | $19.44 | 382,331 |
| 2020-02-18 | $21.92 | $22.18 | $21.86 | $22.02 | $19.50 | 381,398 |
| 2020-02-14 | $22.50 | $22.50 | $22.02 | $22.04 | $19.52 | 213,945 |
| 2020-02-13 | $22.42 | $22.55 | $22.33 | $22.50 | $19.92 | 448,048 |
| 2020-02-12 | $22.60 | $22.77 | $22.40 | $22.58 | $19.99 | 429,403 |
| 2020-02-11 | $22.56 | $22.79 | $22.21 | $22.40 | $19.84 | 278,109 |
| 2020-02-10 | $23.06 | $23.19 | $22.44 | $22.46 | $19.89 | 209,901 |
| 2020-02-07 | $23.06 | $23.30 | $22.81 | $23.17 | $20.52 | 460,459 |
| 2020-02-06 | $23.04 | $23.24 | $22.81 | $23.13 | $20.48 | 367,809 |
| 2020-02-05 | $22.97 | $23.14 | $22.79 | $23.00 | $20.37 | 379,205 |
| 2020-02-04 | $23.12 | $23.12 | $22.61 | $22.63 | $20.04 | 635,175 |
| 2020-02-03 | $22.46 | $22.93 | $22.46 | $22.85 | $20.23 | 425,835 |
| 2020-01-31 | $23.27 | $23.31 | $22.10 | $22.27 | $19.72 | 623,051 |
| 2020-01-30 | $22.97 | $23.58 | $22.88 | $23.45 | $20.76 | 466,088 |
| 2020-01-29 | $22.27 | $23.45 | $22.24 | $22.86 | $20.24 | 619,499 |
| 2020-01-28 | $22.71 | $22.86 | $22.53 | $22.59 | $20.00 | 287,576 |
| 2020-01-27 | $22.35 | $22.71 | $22.27 | $22.56 | $19.98 | 237,599 |
| 2020-01-24 | $23.09 | $23.32 | $22.58 | $22.74 | $20.14 | 300,689 |
| 2020-01-23 | $23.03 | $23.14 | $22.72 | $23.05 | $20.41 | 469,639 |
| 2020-01-22 | $23.32 | $23.34 | $23.01 | $23.07 | $20.43 | 611,841 |
| 2020-01-21 | $23.48 | $23.61 | $23.20 | $23.30 | $20.63 | 464,464 |
| 2020-01-17 | $23.71 | $23.79 | $23.44 | $23.68 | $20.97 | 389,022 |
| 2020-01-16 | $23.88 | $24.02 | $23.72 | $23.77 | $21.05 | 517,904 |
| 2020-01-15 | $23.46 | $23.80 | $23.27 | $23.67 | $20.96 | 940,906 |
| 2020-01-14 | $23.00 | $23.43 | $22.84 | $23.34 | $20.67 | 585,861 |
| 2020-01-13 | $22.66 | $22.99 | $22.66 | $22.98 | $20.35 | 294,936 |
| 2020-01-10 | $22.51 | $22.85 | $22.32 | $22.68 | $20.08 | 453,666 |
| 2020-01-09 | $22.59 | $22.67 | $22.34 | $22.44 | $19.87 | 601,020 |
| 2020-01-08 | $22.37 | $22.66 | $22.25 | $22.41 | $19.84 | 322,746 |
| 2020-01-07 | $22.26 | $22.51 | $22.07 | $22.46 | $19.89 | 309,861 |
| 2020-01-06 | $22.11 | $22.26 | $21.72 | $22.22 | $19.68 | 616,529 |
| 2020-01-03 | $21.91 | $22.45 | $21.75 | $22.39 | $19.83 | 498,655 |
| 2020-01-02 | $21.87 | $22.11 | $21.77 | $22.11 | $19.58 | 405,401 |
| 2019-12-31 | $21.44 | $21.88 | $21.44 | $21.82 | $19.32 | 214,070 |
| 2019-12-30 | $21.67 | $21.67 | $21.34 | $21.48 | $19.02 | 629,234 |
| 2019-12-27 | $21.80 | $21.90 | $21.50 | $21.67 | $19.19 | 395,089 |
| 2019-12-26 | $21.69 | $21.84 | $21.45 | $21.74 | $19.25 | 618,942 |
| 2019-12-24 | $21.68 | $21.75 | $21.55 | $21.68 | $19.20 | 140,995 |
| 2019-12-23 | $21.96 | $21.96 | $21.54 | $21.58 | $19.11 | 759,072 |
| 2019-12-20 | $21.68 | $22.04 | $21.50 | $21.91 | $19.40 | 1,964,373 |
| 2019-12-19 | $21.71 | $21.92 | $21.62 | $21.67 | $19.19 | 1,189,152 |
| 2019-12-18 | $22.07 | $22.07 | $21.56 | $21.70 | $19.22 | 511,704 |
| 2019-12-17 | $21.94 | $22.17 | $21.89 | $21.95 | $19.44 | 367,229 |
| 2019-12-16 | $22.12 | $22.33 | $21.92 | $21.93 | $19.42 | 479,543 |
| 2019-12-13 | $22.33 | $22.48 | $22.02 | $22.10 | $19.57 | 370,639 |
| 2019-12-12 | $22.18 | $22.62 | $22.05 | $22.38 | $19.82 | 391,720 |
| 2019-12-11 | $22.26 | $22.44 | $22.23 | $22.25 | $19.65 | 177,076 |
| 2019-12-10 | $22.38 | $22.41 | $22.16 | $22.25 | $19.65 | 249,108 |
| 2019-12-09 | $22.42 | $22.56 | $22.32 | $22.41 | $19.79 | 250,372 |
| 2019-12-06 | $22.53 | $22.82 | $22.28 | $22.37 | $19.76 | 363,920 |
| 2019-12-05 | $22.58 | $22.58 | $22.16 | $22.28 | $19.68 | 316,952 |
| 2019-12-04 | $21.93 | $22.39 | $21.90 | $22.03 | $19.46 | 381,353 |
| 2019-12-03 | $22.09 | $22.09 | $21.75 | $21.84 | $19.29 | 366,966 |
| 2019-12-02 | $22.79 | $22.87 | $22.38 | $22.38 | $19.76 | 230,823 |
| 2019-11-29 | $22.75 | $23.08 | $22.61 | $22.75 | $20.09 | 101,532 |
| 2019-11-27 | $22.99 | $23.12 | $22.70 | $22.83 | $20.16 | 207,153 |
| 2019-11-26 | $22.75 | $23.06 | $22.67 | $22.89 | $20.21 | 322,187 |
| 2019-11-25 | $22.69 | $23.04 | $22.60 | $22.79 | $20.13 | 341,794 |
| 2019-11-22 | $22.81 | $22.91 | $22.67 | $22.68 | $20.03 | 309,538 |
| 2019-11-21 | $23.06 | $23.08 | $22.67 | $22.75 | $20.09 | 327,261 |
| 2019-11-20 | $23.15 | $23.34 | $22.66 | $22.97 | $20.29 | 1,047,307 |
| 2019-11-19 | $23.47 | $23.57 | $23.04 | $23.26 | $20.54 | 288,957 |
| 2019-11-18 | $23.23 | $23.41 | $23.05 | $23.38 | $20.65 | 356,845 |
| 2019-11-15 | $23.51 | $23.52 | $23.24 | $23.30 | $20.58 | 316,096 |
| 2019-11-14 | $23.18 | $23.37 | $23.18 | $23.32 | $20.59 | 167,620 |
| 2019-11-13 | $23.45 | $23.45 | $23.16 | $23.23 | $20.51 | 192,349 |
| 2019-11-12 | $23.79 | $23.83 | $23.56 | $23.59 | $20.83 | 370,008 |
| 2019-11-11 | $23.75 | $23.83 | $23.49 | $23.80 | $21.02 | 270,542 |
| 2019-11-08 | $23.69 | $23.95 | $23.62 | $23.89 | $21.10 | 349,387 |
| 2019-11-07 | $24.03 | $24.25 | $23.67 | $23.71 | $20.94 | 366,478 |
| 2019-11-06 | $23.90 | $23.90 | $23.55 | $23.83 | $21.04 | 513,208 |
| 2019-11-05 | $24.01 | $24.38 | $23.86 | $23.99 | $21.19 | 1,167,850 |
| 2019-11-04 | $23.98 | $24.11 | $23.87 | $24.00 | $21.19 | 860,646 |
| 2019-11-01 | $23.08 | $23.86 | $22.96 | $23.75 | $20.97 | 736,213 |
| 2019-10-31 | $22.65 | $23.13 | $22.07 | $22.87 | $20.20 | 860,241 |
| 2019-10-30 | $23.19 | $23.19 | $22.23 | $22.77 | $20.11 | 918,792 |
| 2019-10-29 | $22.92 | $23.33 | $22.87 | $23.30 | $20.58 | 522,540 |
| 2019-10-28 | $23.08 | $23.22 | $23.02 | $23.08 | $20.38 | 574,779 |
| 2019-10-25 | $22.66 | $23.07 | $22.54 | $23.00 | $20.31 | 345,095 |
| 2019-10-24 | $23.12 | $23.22 | $22.55 | $22.65 | $20.00 | 785,069 |
| 2019-10-23 | $22.96 | $23.21 | $22.75 | $23.15 | $20.44 | 479,429 |
| 2019-10-22 | $22.70 | $23.04 | $22.49 | $23.04 | $20.35 | 449,478 |
| 2019-10-21 | $22.79 | $23.01 | $22.73 | $22.74 | $20.08 | 333,304 |
| 2019-10-18 | $22.58 | $22.75 | $22.47 | $22.65 | $20.00 | 470,888 |
| 2019-10-17 | $22.66 | $22.75 | $22.56 | $22.62 | $19.98 | 356,335 |
| 2019-10-16 | $21.86 | $22.61 | $21.78 | $22.55 | $19.91 | 776,352 |
| 2019-10-15 | $21.81 | $22.08 | $21.58 | $21.92 | $19.36 | 427,157 |
| 2019-10-14 | $22.03 | $22.09 | $21.89 | $21.93 | $19.37 | 221,429 |
| 2019-10-11 | $22.13 | $22.25 | $21.88 | $22.15 | $19.56 | 449,066 |
| 2019-10-10 | $20.99 | $21.68 | $20.91 | $21.43 | $18.93 | 442,286 |
| 2019-10-09 | $21.32 | $21.82 | $21.31 | $21.41 | $18.91 | 436,908 |
| 2019-10-08 | $21.47 | $21.60 | $21.16 | $21.18 | $18.70 | 407,286 |
| 2019-10-07 | $21.46 | $21.83 | $21.29 | $21.67 | $19.14 | 350,567 |
| 2019-10-04 | $21.44 | $21.55 | $21.03 | $21.43 | $18.93 | 362,341 |
| 2019-10-03 | $21.62 | $21.71 | $21.07 | $21.39 | $18.89 | 538,915 |
| 2019-10-02 | $21.30 | $21.57 | $21.17 | $21.53 | $19.01 | 605,924 |
| 2019-10-01 | $21.79 | $22.02 | $21.34 | $21.53 | $19.01 | 535,783 |
| 2019-09-30 | $21.53 | $21.74 | $21.36 | $21.72 | $19.18 | 443,321 |
| 2019-09-27 | $21.70 | $21.90 | $21.17 | $21.34 | $18.85 | 548,945 |
| 2019-09-26 | $21.77 | $21.81 | $21.51 | $21.66 | $19.13 | 605,054 |
| 2019-09-25 | $21.35 | $21.93 | $21.31 | $21.86 | $19.31 | 320,318 |
| 2019-09-24 | $21.65 | $21.96 | $21.26 | $21.34 | $18.85 | 1,160,563 |
| 2019-09-23 | $21.67 | $21.87 | $21.60 | $21.67 | $19.14 | 270,131 |
| 2019-09-20 | $21.91 | $22.06 | $21.72 | $21.74 | $19.20 | 653,149 |
| 2019-09-19 | $21.89 | $22.12 | $21.57 | $21.89 | $19.33 | 405,200 |
| 2019-09-18 | $21.98 | $22.03 | $21.53 | $21.81 | $19.26 | 768,866 |
| 2019-09-17 | $22.10 | $22.23 | $21.78 | $22.18 | $19.59 | 541,551 |
| 2019-09-16 | $22.20 | $22.63 | $22.14 | $22.33 | $19.72 | 791,286 |
| 2019-09-13 | $22.88 | $23.09 | $22.44 | $22.48 | $19.85 | 514,255 |
| 2019-09-12 | $22.26 | $22.80 | $21.80 | $22.75 | $20.09 | 732,194 |
| 2019-09-11 | $22.65 | $22.74 | $22.16 | $22.57 | $19.88 | 1,038,805 |
| 2019-09-10 | $22.75 | $22.90 | $22.61 | $22.65 | $19.95 | 648,999 |
| 2019-09-09 | $22.07 | $22.89 | $22.07 | $22.83 | $20.11 | 787,811 |
| 2019-09-06 | $22.28 | $22.54 | $21.84 | $21.93 | $19.32 | 1,050,057 |
| 2019-09-05 | $21.55 | $22.36 | $21.39 | $22.35 | $19.69 | 1,561,970 |
| 2019-09-04 | $19.97 | $20.93 | $19.97 | $20.93 | $18.44 | 1,585,588 |
| 2019-09-03 | $19.80 | $19.82 | $19.39 | $19.73 | $17.38 | 1,234,866 |
| 2019-08-30 | $19.24 | $19.46 | $19.11 | $19.44 | $17.12 | 396,936 |
| 2019-08-29 | $18.75 | $19.26 | $18.75 | $19.13 | $16.85 | 419,232 |
| 2019-08-28 | $18.28 | $18.80 | $18.16 | $18.53 | $16.32 | 899,915 |
| 2019-08-27 | $18.53 | $18.57 | $18.13 | $18.30 | $16.12 | 622,881 |
| 2019-08-26 | $18.57 | $18.67 | $18.30 | $18.43 | $16.23 | 377,594 |
| 2019-08-23 | $18.89 | $18.93 | $18.30 | $18.36 | $16.17 | 440,057 |
| 2019-08-22 | $19.47 | $19.47 | $18.99 | $19.01 | $16.74 | 373,694 |
| 2019-08-21 | $19.34 | $19.53 | $19.16 | $19.33 | $17.03 | 498,840 |
| 2019-08-20 | $19.33 | $19.41 | $19.01 | $19.08 | $16.81 | 344,023 |
| 2019-08-19 | $19.20 | $19.57 | $19.18 | $19.38 | $17.07 | 483,376 |
| 2019-08-16 | $18.37 | $18.96 | $18.33 | $18.85 | $16.60 | 356,164 |
| 2019-08-15 | $18.67 | $18.70 | $18.15 | $18.23 | $16.06 | 573,708 |
| 2019-08-14 | $18.82 | $19.06 | $18.38 | $18.61 | $16.39 | 1,165,801 |
| 2019-08-13 | $18.77 | $19.46 | $18.68 | $19.18 | $16.89 | 612,519 |
| 2019-08-12 | $19.41 | $19.43 | $18.70 | $18.73 | $16.50 | 913,589 |
| 2019-08-09 | $19.77 | $19.84 | $19.38 | $19.52 | $17.19 | 1,662,135 |
| 2019-08-08 | $19.00 | $20.02 | $19.00 | $19.93 | $17.55 | 1,259,295 |
| 2019-08-07 | $18.84 | $19.00 | $18.62 | $18.93 | $16.67 | 855,570 |
| 2019-08-06 | $18.75 | $19.09 | $18.67 | $19.09 | $16.81 | 1,433,720 |
| 2019-08-05 | $19.11 | $19.11 | $18.63 | $18.72 | $16.49 | 1,254,040 |
| 2019-08-02 | $19.18 | $19.58 | $19.12 | $19.41 | $17.10 | 1,263,122 |
| 2019-08-01 | $18.90 | $19.78 | $18.90 | $19.23 | $16.94 | 1,104,769 |
| 2019-07-31 | $19.42 | $19.52 | $19.09 | $19.30 | $17.00 | 1,002,386 |
| 2019-07-30 | $18.84 | $19.43 | $18.71 | $19.38 | $17.07 | 477,532 |
| 2019-07-29 | $19.13 | $19.19 | $18.90 | $19.08 | $16.81 | 644,529 |
| 2019-07-26 | $18.87 | $19.22 | $18.69 | $19.20 | $16.91 | 974,704 |
| 2019-07-25 | $19.52 | $19.57 | $18.43 | $18.76 | $16.52 | 1,285,737 |
| 2019-07-24 | $18.90 | $19.74 | $18.90 | $19.61 | $17.27 | 1,268,276 |
| 2019-07-23 | $18.85 | $19.01 | $18.61 | $18.95 | $16.69 | 504,256 |
| 2019-07-22 | $18.88 | $19.00 | $18.75 | $18.76 | $16.52 | 769,235 |
| 2019-07-19 | $18.48 | $18.91 | $18.47 | $18.81 | $16.57 | 579,611 |
| 2019-07-18 | $18.24 | $18.39 | $18.11 | $18.38 | $16.19 | 420,085 |
| 2019-07-17 | $18.36 | $18.49 | $17.82 | $18.16 | $16.00 | 890,780 |
| 2019-07-16 | $18.04 | $19.04 | $18.04 | $18.52 | $16.31 | 1,262,787 |
| 2019-07-15 | $18.49 | $18.49 | $17.67 | $17.74 | $15.63 | 593,906 |
| 2019-07-12 | $17.02 | $18.25 | $17.02 | $18.11 | $15.95 | 1,031,864 |
| 2019-07-11 | $16.94 | $17.24 | $16.59 | $17.13 | $15.09 | 971,973 |
| 2019-07-10 | $17.81 | $17.82 | $17.24 | $17.26 | $15.20 | 356,022 |
| 2019-07-09 | $17.59 | $17.70 | $17.43 | $17.65 | $15.55 | 328,563 |
| 2019-07-08 | $17.86 | $18.11 | $17.77 | $17.83 | $15.70 | 506,544 |
| 2019-07-05 | $18.06 | $18.25 | $17.80 | $18.03 | $15.88 | 715,044 |
| 2019-07-03 | $17.98 | $18.15 | $17.95 | $18.15 | $15.99 | 339,531 |
| 2019-07-02 | $18.23 | $18.34 | $17.77 | $17.94 | $15.80 | 556,224 |
| 2019-07-01 | $18.71 | $18.78 | $18.12 | $18.27 | $16.09 | 656,252 |
| 2019-06-28 | $17.99 | $18.67 | $17.99 | $18.24 | $16.07 | 2,104,325 |
| 2019-06-27 | $17.66 | $18.14 | $17.66 | $17.99 | $15.85 | 987,290 |
| 2019-06-26 | $17.23 | $17.70 | $17.23 | $17.57 | $15.48 | 1,187,256 |
| 2019-06-25 | $17.33 | $17.50 | $17.06 | $17.12 | $15.08 | 1,484,628 |
| 2019-06-24 | $18.09 | $18.17 | $17.35 | $17.37 | $15.30 | 694,728 |
| 2019-06-21 | $18.14 | $18.40 | $17.95 | $18.04 | $15.89 | 1,086,521 |
| 2019-06-20 | $18.14 | $18.27 | $17.94 | $18.17 | $16.00 | 770,107 |
| 2019-06-19 | $17.86 | $18.11 | $17.74 | $17.90 | $15.77 | 878,399 |
| 2019-06-18 | $17.36 | $18.06 | $17.22 | $17.89 | $15.76 | 1,370,185 |
| 2019-06-17 | $18.16 | $18.16 | $17.56 | $17.61 | $15.51 | 630,178 |
| 2019-06-14 | $18.36 | $18.42 | $17.95 | $18.11 | $15.95 | 456,669 |
| 2019-06-13 | $18.23 | $18.46 | $18.02 | $18.43 | $16.23 | 686,642 |
| 2019-06-12 | $17.90 | $18.21 | $17.80 | $18.21 | $15.99 | 563,892 |
| 2019-06-11 | $17.88 | $18.23 | $17.83 | $17.96 | $15.77 | 810,185 |
| 2019-06-10 | $17.36 | $17.83 | $17.36 | $17.66 | $15.50 | 1,675,417 |
| 2019-06-07 | $17.31 | $17.45 | $17.18 | $17.26 | $15.15 | 442,631 |
| 2019-06-06 | $17.37 | $17.63 | $16.85 | $17.20 | $15.10 | 1,121,527 |
| 2019-06-05 | $17.90 | $18.05 | $17.30 | $17.35 | $15.23 | 1,222,825 |
| 2019-06-04 | $17.05 | $17.81 | $16.92 | $17.75 | $15.58 | 1,279,809 |
| 2019-06-03 | $16.80 | $17.37 | $16.68 | $16.76 | $14.71 | 1,865,946 |
| 2019-05-31 | $16.93 | $17.08 | $16.74 | $16.80 | $14.75 | 790,270 |
| 2019-05-30 | $17.41 | $17.62 | $17.05 | $17.18 | $15.08 | 529,314 |
| 2019-05-29 | $17.53 | $17.67 | $17.22 | $17.37 | $15.25 | 1,490,886 |
| 2019-05-28 | $17.94 | $17.97 | $17.49 | $17.65 | $15.50 | 1,393,783 |
| 2019-05-24 | $18.33 | $18.33 | $17.80 | $17.98 | $15.79 | 521,971 |
| 2019-05-23 | $18.26 | $18.46 | $18.06 | $18.13 | $15.92 | 610,737 |
| 2019-05-22 | $18.89 | $18.99 | $18.40 | $18.52 | $16.26 | 600,755 |
| 2019-05-21 | $18.79 | $19.31 | $18.72 | $19.00 | $16.68 | 1,055,137 |
| 2019-05-20 | $18.75 | $18.96 | $18.66 | $18.67 | $16.39 | 1,364,156 |
| 2019-05-17 | $19.24 | $19.38 | $18.92 | $18.98 | $16.66 | 710,152 |
| 2019-05-16 | $19.30 | $19.68 | $19.28 | $19.49 | $17.11 | 722,697 |
| 2019-05-15 | $19.21 | $19.48 | $19.00 | $19.27 | $16.92 | 529,036 |
| 2019-05-14 | $19.00 | $19.43 | $18.95 | $19.20 | $16.86 | 815,689 |
| 2019-05-13 | $19.40 | $19.40 | $18.83 | $18.87 | $16.57 | 421,896 |
| 2019-05-10 | $19.70 | $20.00 | $19.60 | $19.74 | $17.33 | 706,654 |
| 2019-05-09 | $19.52 | $19.92 | $19.30 | $19.90 | $17.47 | 851,916 |
| 2019-05-08 | $19.98 | $20.08 | $19.67 | $19.69 | $17.29 | 672,912 |
| 2019-05-07 | $20.12 | $20.37 | $19.91 | $20.00 | $17.56 | 649,218 |
| 2019-05-06 | $20.33 | $20.78 | $20.26 | $20.42 | $17.93 | 825,446 |
| 2019-05-03 | $20.07 | $20.82 | $20.05 | $20.78 | $18.24 | 1,044,438 |
| 2019-05-02 | $19.73 | $20.59 | $19.56 | $20.16 | $17.70 | 1,209,765 |
| 2019-05-01 | $20.99 | $21.06 | $20.27 | $20.28 | $17.80 | 745,403 |
| 2019-04-30 | $20.97 | $20.98 | $20.34 | $20.90 | $18.35 | 784,218 |
| 2019-04-29 | $21.71 | $21.72 | $20.99 | $20.99 | $18.43 | 499,089 |
| 2019-04-26 | $21.29 | $21.73 | $21.27 | $21.68 | $19.03 | 275,291 |
| 2019-04-25 | $21.98 | $22.20 | $21.32 | $21.32 | $18.72 | 436,930 |
| 2019-04-24 | $21.65 | $22.26 | $21.63 | $22.17 | $19.46 | 509,445 |
| 2019-04-23 | $21.68 | $21.73 | $21.45 | $21.65 | $19.01 | 261,390 |
| 2019-04-22 | $21.62 | $21.84 | $21.53 | $21.65 | $19.01 | 431,105 |
| 2019-04-18 | $21.43 | $21.80 | $21.35 | $21.62 | $18.98 | 475,117 |
| 2019-04-17 | $21.52 | $21.70 | $21.25 | $21.35 | $18.74 | 450,253 |
| 2019-04-16 | $20.43 | $21.35 | $20.34 | $21.32 | $18.72 | 653,858 |
| 2019-04-15 | $21.23 | $21.47 | $20.76 | $20.83 | $18.29 | 361,647 |
| 2019-04-12 | $21.44 | $21.67 | $21.25 | $21.29 | $18.69 | 429,356 |
| 2019-04-11 | $21.08 | $21.39 | $21.03 | $21.29 | $18.69 | 928,580 |
| 2019-04-10 | $21.35 | $21.46 | $20.99 | $21.04 | $18.47 | 454,118 |
| 2019-04-09 | $21.33 | $21.46 | $21.24 | $21.34 | $18.74 | 400,847 |
| 2019-04-08 | $21.30 | $21.56 | $21.24 | $21.47 | $18.85 | 544,158 |
| 2019-04-05 | $21.34 | $21.64 | $21.34 | $21.44 | $18.82 | 603,161 |
| 2019-04-04 | $21.13 | $21.54 | $21.13 | $21.36 | $18.75 | 416,046 |
| 2019-04-03 | $21.19 | $21.54 | $21.02 | $21.11 | $18.53 | 398,425 |
| 2019-04-02 | $21.28 | $21.45 | $21.07 | $21.10 | $18.52 | 527,639 |
| 2019-04-01 | $21.30 | $21.49 | $21.23 | $21.34 | $18.74 | 493,047 |
| 2019-03-29 | $21.41 | $21.47 | $20.97 | $21.05 | $18.48 | 519,835 |
| 2019-03-28 | $20.92 | $21.32 | $20.92 | $21.22 | $18.63 | 339,825 |
| 2019-03-27 | $20.82 | $21.14 | $20.68 | $20.94 | $18.38 | 781,720 |
| 2019-03-26 | $20.41 | $20.95 | $20.40 | $20.81 | $18.27 | 974,885 |
| 2019-03-25 | $20.30 | $20.53 | $20.02 | $20.22 | $17.75 | 1,089,765 |
| 2019-03-22 | $21.02 | $21.12 | $20.43 | $20.43 | $17.94 | 899,074 |
| 2019-03-21 | $20.66 | $21.10 | $20.55 | $21.05 | $18.48 | 626,021 |
| 2019-03-20 | $20.86 | $21.03 | $20.42 | $20.66 | $18.14 | 801,819 |
| 2019-03-19 | $21.83 | $21.83 | $20.79 | $20.86 | $18.31 | 1,041,513 |
| 2019-03-18 | $21.71 | $21.93 | $21.69 | $21.91 | $19.24 | 878,552 |
| 2019-03-15 | $21.81 | $22.00 | $21.64 | $21.69 | $19.04 | 653,192 |
| 2019-03-14 | $21.87 | $22.05 | $21.63 | $21.76 | $19.10 | 363,376 |
| 2019-03-13 | $21.84 | $22.37 | $21.72 | $22.20 | $19.44 | 631,301 |
| 2019-03-12 | $21.79 | $21.87 | $21.45 | $21.73 | $19.03 | 325,073 |
| 2019-03-11 | $21.07 | $21.88 | $21.07 | $21.76 | $19.05 | 536,158 |
| 2019-03-08 | $20.82 | $21.12 | $20.60 | $21.06 | $18.44 | 1,094,031 |
| 2019-03-07 | $21.17 | $21.36 | $20.95 | $21.00 | $18.39 | 505,674 |
| 2019-03-06 | $21.35 | $21.53 | $21.15 | $21.28 | $18.63 | 620,005 |
| 2019-03-05 | $21.79 | $21.79 | $21.29 | $21.29 | $18.64 | 697,831 |
| 2019-03-04 | $22.05 | $22.31 | $21.66 | $21.83 | $19.11 | 854,581 |
| 2019-03-01 | $22.00 | $22.09 | $21.80 | $21.95 | $19.22 | 465,602 |
| 2019-02-28 | $22.28 | $22.36 | $21.82 | $21.89 | $19.17 | 629,568 |
| 2019-02-27 | $22.64 | $22.71 | $22.33 | $22.41 | $19.62 | 532,256 |
| 2019-02-26 | $22.95 | $23.03 | $22.62 | $22.72 | $19.89 | 1,151,444 |
| 2019-02-25 | $23.04 | $23.43 | $22.95 | $23.05 | $20.18 | 522,284 |
| 2019-02-22 | $23.26 | $23.45 | $22.69 | $22.98 | $20.12 | 591,503 |
| 2019-02-21 | $23.66 | $23.87 | $23.30 | $23.31 | $20.41 | 564,594 |
| 2019-02-20 | $23.74 | $23.76 | $23.49 | $23.63 | $20.69 | 362,942 |
| 2019-02-19 | $22.83 | $23.87 | $22.83 | $23.60 | $20.66 | 635,061 |
| 2019-02-15 | $23.41 | $23.43 | $22.68 | $22.96 | $20.10 | 483,618 |
| 2019-02-14 | $22.73 | $23.40 | $22.64 | $23.26 | $20.36 | 692,252 |
| 2019-02-13 | $22.53 | $22.93 | $22.35 | $22.84 | $20.00 | 349,855 |
| 2019-02-12 | $22.43 | $22.71 | $22.30 | $22.50 | $19.70 | 390,581 |
| 2019-02-11 | $21.88 | $22.24 | $21.75 | $22.22 | $19.45 | 522,458 |
| 2019-02-08 | $21.92 | $22.15 | $21.45 | $21.74 | $19.03 | 367,607 |
| 2019-02-07 | $22.15 | $22.37 | $21.76 | $22.11 | $19.36 | 548,416 |
| 2019-02-06 | $22.64 | $22.75 | $22.16 | $22.23 | $19.46 | 460,143 |
| 2019-02-05 | $22.29 | $22.75 | $22.20 | $22.66 | $19.84 | 963,172 |
| 2019-02-04 | $22.52 | $22.52 | $21.84 | $22.29 | $19.52 | 536,980 |
| 2019-02-01 | $21.48 | $22.03 | $21.01 | $21.79 | $19.08 | 674,220 |
| 2019-01-31 | $22.07 | $22.07 | $20.25 | $21.24 | $18.60 | 1,391,673 |
| 2019-01-30 | $21.72 | $21.75 | $21.18 | $21.71 | $19.01 | 437,554 |
| 2019-01-29 | $21.04 | $21.53 | $21.01 | $21.51 | $18.83 | 635,177 |
| 2019-01-28 | $20.92 | $21.21 | $20.81 | $21.09 | $18.46 | 278,202 |
| 2019-01-25 | $20.84 | $21.19 | $20.72 | $21.06 | $18.44 | 251,117 |
| 2019-01-24 | $20.65 | $20.94 | $20.53 | $20.60 | $18.04 | 383,513 |
| 2019-01-23 | $20.94 | $21.17 | $20.37 | $20.58 | $18.02 | 363,752 |
| 2019-01-22 | $21.24 | $21.30 | $20.78 | $20.83 | $18.24 | 673,864 |
| 2019-01-18 | $20.97 | $21.51 | $20.93 | $21.40 | $18.74 | 519,753 |
| 2019-01-17 | $20.20 | $20.90 | $20.18 | $20.77 | $18.18 | 501,498 |
| 2019-01-16 | $19.88 | $20.30 | $19.88 | $20.00 | $17.51 | 707,595 |
| 2019-01-15 | $20.33 | $20.49 | $19.77 | $19.85 | $17.38 | 746,532 |
| 2019-01-14 | $20.21 | $20.62 | $20.20 | $20.33 | $17.80 | 821,012 |
| 2019-01-11 | $20.41 | $20.65 | $20.12 | $20.28 | $17.76 | 559,838 |
| 2019-01-10 | $20.48 | $20.48 | $20.13 | $20.32 | $17.79 | 535,638 |
| 2019-01-09 | $20.30 | $20.79 | $20.12 | $20.60 | $18.04 | 814,497 |
| 2019-01-08 | $19.74 | $20.32 | $19.66 | $20.21 | $17.69 | 661,024 |
| 2019-01-07 | $19.09 | $19.63 | $18.91 | $19.44 | $17.02 | 1,206,173 |
| 2019-01-04 | $19.23 | $19.26 | $18.84 | $19.09 | $16.71 | 874,546 |
| 2019-01-03 | $18.86 | $19.01 | $18.56 | $18.56 | $16.25 | 345,535 |
| 2019-01-02 | $18.36 | $19.20 | $18.24 | $18.99 | $16.63 | 920,660 |
| 2018-12-31 | $18.46 | $18.73 | $18.35 | $18.67 | $16.35 | 593,561 |
| 2018-12-28 | $18.56 | $18.91 | $18.38 | $18.44 | $16.14 | 448,261 |
| 2018-12-27 | $17.97 | $18.59 | $17.97 | $18.58 | $16.27 | 550,514 |
| 2018-12-26 | $18.01 | $18.46 | $17.94 | $18.25 | $15.98 | 1,065,754 |
| 2018-12-24 | $17.72 | $18.15 | $17.56 | $17.95 | $15.72 | 267,787 |
| 2018-12-21 | $18.39 | $18.58 | $17.85 | $17.95 | $15.72 | 1,693,526 |
| 2018-12-20 | $18.48 | $18.93 | $18.22 | $18.33 | $16.05 | 621,782 |
| 2018-12-19 | $18.86 | $19.36 | $18.56 | $18.62 | $16.30 | 1,213,556 |
| 2018-12-18 | $18.99 | $19.38 | $18.76 | $18.99 | $16.63 | 989,543 |
| 2018-12-17 | $19.05 | $19.24 | $18.78 | $19.11 | $16.73 | 1,075,208 |
| 2018-12-14 | $19.51 | $19.78 | $19.05 | $19.12 | $16.74 | 1,445,826 |
| 2018-12-13 | $20.27 | $20.42 | $19.62 | $19.85 | $17.38 | 913,300 |
| 2018-12-12 | $20.57 | $20.59 | $20.21 | $20.24 | $17.67 | 568,083 |
| 2018-12-11 | $20.31 | $20.57 | $19.97 | $20.22 | $17.65 | 723,758 |
| 2018-12-10 | $19.77 | $20.01 | $19.41 | $19.98 | $17.44 | 806,972 |
| 2018-12-07 | $20.44 | $20.52 | $19.84 | $19.89 | $17.36 | 630,638 |
| 2018-12-06 | $19.77 | $20.41 | $19.68 | $20.39 | $17.80 | 662,372 |
| 2018-12-04 | $22.16 | $22.24 | $20.01 | $20.16 | $17.60 | 848,910 |
| 2018-12-03 | $22.72 | $22.82 | $22.26 | $22.27 | $19.44 | 495,520 |
| 2018-11-30 | $21.90 | $22.63 | $21.90 | $22.33 | $19.49 | 461,803 |
| 2018-11-29 | $22.29 | $22.40 | $21.94 | $21.96 | $19.17 | 395,148 |
| 2018-11-28 | $21.58 | $22.33 | $21.40 | $22.33 | $19.49 | 806,881 |
| 2018-11-27 | $22.06 | $22.18 | $21.41 | $21.47 | $18.74 | 526,074 |
| 2018-11-26 | $22.13 | $22.44 | $22.00 | $22.18 | $19.36 | 472,959 |
| 2018-11-23 | $21.62 | $22.08 | $21.62 | $21.98 | $19.19 | 169,470 |
| 2018-11-21 | $21.61 | $22.08 | $21.52 | $21.84 | $19.06 | 366,029 |
| 2018-11-20 | $22.02 | $22.11 | $21.36 | $21.47 | $18.74 | 495,175 |
| 2018-11-19 | $22.34 | $22.56 | $22.22 | $22.34 | $19.50 | 785,587 |
| 2018-11-16 | $22.35 | $22.85 | $22.22 | $22.49 | $19.63 | 581,093 |
| 2018-11-15 | $22.19 | $22.62 | $21.95 | $22.54 | $19.67 | 477,786 |
| 2018-11-14 | $22.44 | $22.71 | $22.12 | $22.38 | $19.54 | 736,086 |
| 2018-11-13 | $22.53 | $22.82 | $22.17 | $22.30 | $19.47 | 676,531 |
| 2018-11-12 | $22.99 | $23.08 | $22.47 | $22.49 | $19.63 | 597,548 |
| 2018-11-09 | $23.00 | $23.07 | $22.70 | $22.99 | $20.07 | 1,113,136 |
| 2018-11-08 | $23.24 | $23.40 | $22.94 | $23.13 | $20.19 | 1,047,262 |
| 2018-11-07 | $22.89 | $23.30 | $22.55 | $23.28 | $20.32 | 982,085 |
| 2018-11-06 | $22.48 | $22.65 | $21.89 | $22.51 | $19.65 | 1,187,471 |
| 2018-11-05 | $21.91 | $22.63 | $21.49 | $22.52 | $19.66 | 1,357,592 |
| 2018-11-02 | $22.78 | $23.13 | $21.65 | $21.88 | $19.10 | 1,002,024 |
| 2018-11-01 | $22.08 | $23.04 | $21.69 | $22.86 | $19.95 | 1,614,137 |
| 2018-10-31 | $21.65 | $22.16 | $21.39 | $21.87 | $19.09 | 1,708,020 |
| 2018-10-30 | $20.92 | $21.71 | $20.92 | $21.46 | $18.73 | 1,379,858 |
| 2018-10-29 | $21.19 | $21.47 | $20.52 | $20.78 | $18.14 | 584,352 |
| 2018-10-26 | $20.21 | $21.06 | $20.14 | $20.82 | $18.17 | 833,256 |
| 2018-10-25 | $20.71 | $21.06 | $20.29 | $20.75 | $18.11 | 1,646,334 |
| 2018-10-24 | $21.20 | $21.58 | $20.41 | $20.45 | $17.85 | 1,837,004 |
| 2018-10-23 | $21.17 | $21.35 | $20.85 | $21.06 | $18.38 | 900,923 |
| 2018-10-22 | $21.22 | $21.65 | $21.09 | $21.52 | $18.78 | 1,640,248 |
| 2018-10-19 | $21.45 | $21.71 | $21.00 | $21.35 | $18.64 | 1,377,547 |
| 2018-10-18 | $22.07 | $22.07 | $21.22 | $21.29 | $18.58 | 780,181 |
| 2018-10-17 | $22.41 | $22.47 | $21.92 | $22.11 | $19.30 | 1,354,545 |
| 2018-10-16 | $22.34 | $22.35 | $21.96 | $22.32 | $19.48 | 898,360 |
| 2018-10-15 | $21.61 | $22.32 | $21.61 | $21.98 | $19.19 | 937,767 |
| 2018-10-12 | $22.40 | $22.42 | $21.54 | $21.61 | $18.86 | 1,563,114 |
| 2018-10-11 | $22.82 | $23.18 | $21.98 | $22.00 | $19.20 | 1,149,070 |
| 2018-10-10 | $23.80 | $23.84 | $22.88 | $22.88 | $19.97 | 517,926 |
| 2018-10-09 | $23.58 | $24.04 | $23.45 | $23.89 | $20.85 | 842,121 |
| 2018-10-08 | $23.66 | $23.97 | $23.27 | $23.55 | $20.56 | 645,072 |
| 2018-10-05 | $23.91 | $24.06 | $23.28 | $23.65 | $20.64 | 1,007,941 |
| 2018-10-04 | $24.88 | $25.03 | $24.49 | $24.59 | $21.46 | 561,245 |
| 2018-10-03 | $24.76 | $25.05 | $24.67 | $24.87 | $21.71 | 1,083,857 |
| 2018-10-02 | $25.21 | $25.29 | $24.59 | $24.70 | $21.56 | 500,133 |
| 2018-10-01 | $25.18 | $25.40 | $25.09 | $25.22 | $22.01 | 511,558 |
| 2018-09-28 | $24.86 | $25.16 | $24.74 | $24.98 | $21.80 | 561,304 |
| 2018-09-27 | $25.78 | $25.83 | $24.92 | $24.97 | $21.80 | 532,783 |
| 2018-09-26 | $25.57 | $26.10 | $25.42 | $25.70 | $22.43 | 441,751 |
| 2018-09-25 | $25.70 | $25.81 | $25.36 | $25.53 | $22.28 | 333,281 |
| 2018-09-24 | $25.52 | $25.71 | $25.21 | $25.68 | $22.42 | 527,689 |
| 2018-09-21 | $26.28 | $26.34 | $25.52 | $25.56 | $22.31 | 614,963 |
| 2018-09-20 | $26.15 | $26.54 | $26.13 | $26.25 | $22.91 | 508,483 |
| 2018-09-19 | $26.37 | $26.55 | $25.89 | $26.07 | $22.76 | 585,142 |
| 2018-09-18 | $26.17 | $26.35 | $25.76 | $26.28 | $22.94 | 765,580 |
| 2018-09-17 | $26.84 | $26.88 | $25.95 | $26.12 | $22.80 | 970,774 |
| 2018-09-14 | $26.91 | $27.22 | $26.62 | $26.82 | $23.41 | 372,336 |
| 2018-09-13 | $27.38 | $27.38 | $26.84 | $26.92 | $23.50 | 187,349 |
| 2018-09-12 | $27.15 | $27.35 | $26.91 | $27.30 | $23.78 | 523,405 |
| 2018-09-11 | $27.61 | $27.76 | $27.10 | $27.13 | $23.63 | 415,303 |
| 2018-09-10 | $26.56 | $27.90 | $26.56 | $27.70 | $24.13 | 1,022,280 |
| 2018-09-07 | $26.61 | $26.91 | $26.47 | $26.59 | $23.16 | 543,661 |
| 2018-09-06 | $27.03 | $27.11 | $26.63 | $26.65 | $23.21 | 601,089 |
| 2018-09-05 | $26.61 | $27.14 | $26.48 | $26.95 | $23.47 | 299,414 |
| 2018-09-04 | $27.02 | $27.15 | $26.52 | $26.66 | $23.22 | 463,531 |
| 2018-08-31 | $26.84 | $27.09 | $26.79 | $27.05 | $23.56 | 247,481 |
| 2018-08-30 | $27.18 | $27.23 | $26.86 | $26.93 | $23.45 | 403,504 |
| 2018-08-29 | $26.93 | $27.39 | $26.65 | $27.25 | $23.73 | 354,780 |
| 2018-08-28 | $27.10 | $27.16 | $26.77 | $26.79 | $23.33 | 440,887 |
| 2018-08-27 | $26.57 | $27.09 | $26.57 | $26.93 | $23.45 | 430,836 |
| 2018-08-24 | $26.49 | $26.74 | $26.41 | $26.49 | $23.07 | 339,273 |
| 2018-08-23 | $26.71 | $26.87 | $26.31 | $26.39 | $22.98 | 291,744 |
| 2018-08-22 | $26.88 | $27.03 | $26.69 | $26.78 | $23.32 | 280,970 |
| 2018-08-21 | $26.93 | $27.28 | $26.82 | $26.94 | $23.46 | 421,215 |
| 2018-08-20 | $26.73 | $27.10 | $26.70 | $26.90 | $23.43 | 364,279 |
| 2018-08-17 | $26.61 | $27.20 | $26.36 | $26.73 | $23.28 | 429,337 |
| 2018-08-16 | $26.59 | $26.87 | $26.34 | $26.61 | $23.18 | 602,344 |
| 2018-08-15 | $26.62 | $26.67 | $26.02 | $26.31 | $22.91 | 554,176 |
| 2018-08-14 | $26.64 | $26.87 | $26.43 | $26.75 | $23.30 | 473,650 |
| 2018-08-13 | $26.97 | $26.97 | $26.43 | $26.52 | $23.10 | 777,720 |
| 2018-08-10 | $26.80 | $26.93 | $26.51 | $26.74 | $23.29 | 485,182 |
| 2018-08-09 | $26.00 | $27.24 | $25.67 | $26.91 | $23.44 | 548,299 |
| 2018-08-08 | $27.21 | $27.41 | $27.12 | $27.33 | $23.80 | 256,929 |
| 2018-08-07 | $27.41 | $27.52 | $27.14 | $27.40 | $23.86 | 349,987 |
| 2018-08-06 | $27.22 | $27.50 | $26.70 | $27.34 | $23.81 | 635,423 |
| 2018-08-03 | $28.46 | $28.46 | $27.16 | $27.25 | $23.73 | 985,923 |
| 2018-08-02 | $26.58 | $28.30 | $26.32 | $28.10 | $24.47 | 1,610,194 |
| 2018-08-01 | $26.02 | $26.43 | $25.51 | $26.11 | $22.74 | 1,448,896 |
| 2018-07-31 | $25.88 | $26.36 | $25.81 | $26.14 | $22.77 | 785,829 |
| 2018-07-30 | $26.02 | $26.37 | $25.78 | $25.85 | $22.51 | 532,743 |
| 2018-07-27 | $26.24 | $26.53 | $25.75 | $26.02 | $22.66 | 599,115 |
| 2018-07-26 | $26.00 | $26.59 | $25.75 | $26.26 | $22.87 | 912,966 |
| 2018-07-25 | $26.09 | $26.53 | $25.70 | $26.53 | $23.11 | 614,927 |
| 2018-07-24 | $27.58 | $27.74 | $25.93 | $26.09 | $22.72 | 1,249,086 |
| 2018-07-23 | $27.17 | $27.58 | $27.03 | $27.37 | $23.84 | 535,178 |
| 2018-07-20 | $27.18 | $27.43 | $27.07 | $27.19 | $23.68 | 800,031 |
| 2018-07-19 | $26.74 | $27.23 | $26.43 | $27.16 | $23.65 | 394,109 |
| 2018-07-18 | $26.48 | $27.02 | $26.20 | $26.87 | $23.40 | 729,150 |
| 2018-07-17 | $26.05 | $26.50 | $25.87 | $26.34 | $22.94 | 1,126,645 |
| 2018-07-16 | $27.78 | $27.85 | $25.92 | $26.13 | $22.76 | 1,018,435 |
| 2018-07-13 | $27.60 | $27.88 | $27.41 | $27.49 | $23.94 | 474,163 |
| 2018-07-12 | $27.64 | $27.77 | $27.20 | $27.57 | $24.01 | 635,024 |
| 2018-07-11 | $27.97 | $28.03 | $27.25 | $27.44 | $23.90 | 652,167 |
| 2018-07-10 | $28.29 | $28.47 | $27.89 | $28.13 | $24.50 | 447,574 |
| 2018-07-09 | $27.75 | $28.29 | $27.62 | $28.27 | $24.62 | 593,838 |
| 2018-07-06 | $27.58 | $27.90 | $27.36 | $27.65 | $24.08 | 470,900 |
| 2018-07-05 | $27.23 | $27.55 | $27.09 | $27.44 | $23.90 | 3,373,912 |
| 2018-07-03 | $27.76 | $27.76 | $26.91 | $27.08 | $23.59 | 559,231 |
| 2018-07-02 | $27.24 | $27.62 | $27.08 | $27.51 | $23.96 | 693,451 |
| 2018-06-29 | $27.85 | $28.10 | $27.28 | $27.51 | $23.96 | 1,166,443 |
| 2018-06-28 | $26.80 | $27.15 | $26.30 | $27.12 | $23.62 | 1,031,651 |
| 2018-06-27 | $27.68 | $27.94 | $26.87 | $26.94 | $23.46 | 1,473,670 |
| 2018-06-26 | $27.75 | $27.94 | $27.39 | $27.73 | $24.15 | 838,827 |
| 2018-06-25 | $28.48 | $28.48 | $27.45 | $27.74 | $24.16 | 1,245,341 |
| 2018-06-22 | $29.10 | $29.53 | $28.38 | $28.52 | $24.84 | 4,538,441 |
| 2018-06-21 | $29.16 | $29.16 | $28.60 | $28.88 | $25.15 | 781,059 |
| 2018-06-20 | $29.02 | $29.32 | $28.52 | $29.21 | $25.44 | 679,626 |
| 2018-06-19 | $28.93 | $28.93 | $27.99 | $28.74 | $25.03 | 707,830 |
| 2018-06-18 | $28.65 | $29.24 | $28.26 | $29.15 | $25.39 | 636,692 |
| 2018-06-15 | $28.66 | $29.20 | $28.36 | $28.81 | $25.09 | 970,013 |
| 2018-06-14 | $29.57 | $29.65 | $28.55 | $28.69 | $24.99 | 1,063,299 |
| 2018-06-13 | $29.87 | $30.31 | $29.62 | $29.65 | $25.77 | 1,097,763 |
| 2018-06-12 | $29.64 | $29.94 | $29.16 | $29.80 | $25.90 | 504,778 |
| 2018-06-11 | $29.18 | $29.87 | $29.15 | $29.69 | $25.80 | 655,799 |
| 2018-06-08 | $28.50 | $29.25 | $28.40 | $29.21 | $25.39 | 767,194 |
| 2018-06-07 | $28.34 | $28.55 | $27.82 | $28.49 | $24.76 | 498,167 |
| 2018-06-06 | $29.02 | $29.42 | $27.86 | $28.34 | $24.63 | 784,642 |
| 2018-06-05 | $29.30 | $29.87 | $28.56 | $28.82 | $25.05 | 645,612 |
| 2018-06-04 | $29.97 | $30.52 | $29.01 | $29.27 | $25.44 | 701,163 |
| 2018-06-01 | $29.74 | $30.05 | $29.65 | $29.80 | $25.90 | 425,070 |
| 2018-05-31 | $30.30 | $30.30 | $29.22 | $29.48 | $25.62 | 597,973 |
| 2018-05-30 | $29.41 | $30.35 | $29.35 | $30.24 | $26.28 | 774,200 |
| 2018-05-29 | $29.13 | $29.49 | $28.99 | $29.27 | $25.44 | 503,287 |
| 2018-05-25 | $29.18 | $29.61 | $29.02 | $29.33 | $25.49 | 346,391 |
| 2018-05-24 | $28.60 | $29.32 | $28.42 | $29.21 | $25.39 | 710,215 |
| 2018-05-23 | $28.80 | $29.04 | $28.20 | $28.55 | $24.81 | 958,360 |
| 2018-05-22 | $29.67 | $30.11 | $28.99 | $29.01 | $25.21 | 835,012 |
| 2018-05-21 | $29.73 | $30.32 | $29.50 | $29.65 | $25.77 | 1,233,669 |
| 2018-05-18 | $28.60 | $29.58 | $28.42 | $29.40 | $25.55 | 1,232,266 |
| 2018-05-17 | $28.13 | $29.54 | $28.05 | $28.52 | $24.79 | 1,219,513 |
| 2018-05-16 | $27.55 | $28.30 | $27.55 | $28.05 | $24.38 | 706,658 |
| 2018-05-15 | $27.96 | $28.20 | $27.47 | $27.54 | $23.94 | 632,736 |
| 2018-05-14 | $28.71 | $28.84 | $27.85 | $28.23 | $24.54 | 607,108 |
| 2018-05-11 | $28.42 | $28.94 | $28.33 | $28.65 | $24.90 | 443,706 |
| 2018-05-10 | $28.33 | $28.46 | $28.07 | $28.30 | $24.60 | 684,410 |
| 2018-05-09 | $27.99 | $28.73 | $27.87 | $28.21 | $24.52 | 952,697 |
| 2018-05-08 | $27.17 | $27.93 | $27.08 | $27.87 | $24.22 | 576,063 |
| 2018-05-07 | $27.00 | $27.50 | $26.93 | $27.26 | $23.69 | 546,250 |
| 2018-05-04 | $26.63 | $27.17 | $26.35 | $26.94 | $23.41 | 410,202 |
| 2018-05-03 | $26.82 | $26.86 | $26.20 | $26.66 | $23.17 | 607,375 |
| 2018-05-02 | $26.55 | $27.18 | $26.35 | $26.82 | $23.31 | 660,476 |
| 2018-05-01 | $26.73 | $26.84 | $26.02 | $26.53 | $23.06 | 729,828 |
| 2018-04-30 | $26.76 | $27.79 | $26.51 | $26.68 | $23.19 | 978,160 |
| 2018-04-27 | $26.40 | $26.75 | $25.94 | $26.37 | $22.92 | 1,027,608 |
| 2018-04-26 | $26.75 | $27.42 | $25.55 | $26.11 | $22.69 | 1,639,767 |
| 2018-04-25 | $26.14 | $26.65 | $25.80 | $26.60 | $23.12 | 1,194,231 |
| 2018-04-24 | $26.91 | $27.43 | $26.01 | $26.18 | $22.75 | 549,211 |
| 2018-04-23 | $27.10 | $27.44 | $26.58 | $26.89 | $23.37 | 782,697 |
| 2018-04-20 | $27.47 | $27.84 | $27.00 | $27.11 | $23.56 | 824,285 |
| 2018-04-19 | $27.61 | $27.91 | $27.38 | $27.57 | $23.96 | 453,045 |
| 2018-04-18 | $27.37 | $27.88 | $27.15 | $27.80 | $24.16 | 626,956 |
| 2018-04-17 | $27.25 | $27.47 | $26.79 | $27.24 | $23.68 | 523,419 |
| 2018-04-16 | $26.19 | $27.23 | $25.88 | $27.06 | $23.52 | 888,549 |
| 2018-04-13 | $25.78 | $26.09 | $25.73 | $25.85 | $22.47 | 558,858 |
| 2018-04-12 | $25.75 | $26.00 | $25.53 | $25.74 | $22.37 | 265,716 |
| 2018-04-11 | $25.45 | $25.90 | $25.42 | $25.58 | $22.23 | 336,571 |
| 2018-04-10 | $25.50 | $25.88 | $25.25 | $25.70 | $22.34 | 698,681 |
| 2018-04-09 | $25.05 | $25.46 | $24.70 | $25.10 | $21.82 | 798,056 |
| 2018-04-06 | $25.83 | $25.83 | $24.66 | $24.90 | $21.64 | 1,120,645 |
| 2018-04-05 | $25.86 | $26.00 | $25.18 | $25.84 | $22.46 | 603,251 |
| 2018-04-04 | $25.65 | $25.89 | $25.36 | $25.81 | $22.43 | 417,096 |
| 2018-04-03 | $25.80 | $26.35 | $25.68 | $26.04 | $22.63 | 843,762 |
| 2018-04-02 | $26.19 | $26.53 | $25.02 | $25.37 | $22.05 | 1,015,179 |
| 2018-03-29 | $25.99 | $26.50 | $25.46 | $26.06 | $22.65 | 920,010 |
| 2018-03-28 | $25.40 | $25.97 | $24.88 | $25.81 | $22.43 | 815,411 |
| 2018-03-27 | $26.17 | $26.17 | $25.02 | $25.39 | $22.07 | 571,782 |
| 2018-03-26 | $27.00 | $27.00 | $25.57 | $26.01 | $22.61 | 710,121 |
| 2018-03-23 | $26.95 | $27.12 | $26.54 | $26.60 | $23.12 | 617,826 |
| 2018-03-22 | $27.07 | $27.40 | $26.63 | $26.96 | $23.43 | 512,004 |
| 2018-03-21 | $27.27 | $27.82 | $27.06 | $27.36 | $23.78 | 514,908 |
| 2018-03-20 | $27.24 | $27.42 | $27.12 | $27.38 | $23.80 | 495,427 |
| 2018-03-19 | $27.38 | $27.61 | $27.08 | $27.27 | $23.70 | 332,069 |
| 2018-03-16 | $27.14 | $27.59 | $27.00 | $27.42 | $23.83 | 565,486 |
| 2018-03-15 | $27.04 | $27.26 | $26.69 | $27.09 | $23.54 | 459,699 |
| 2018-03-14 | $27.18 | $27.50 | $26.77 | $26.81 | $23.30 | 340,768 |
| 2018-03-13 | $27.26 | $27.75 | $27.11 | $27.18 | $23.57 | 339,463 |
| 2018-03-12 | $27.49 | $27.93 | $26.99 | $27.03 | $23.44 | 317,268 |
| 2018-03-09 | $27.24 | $27.88 | $27.13 | $27.48 | $23.83 | 474,366 |
| 2018-03-08 | $26.94 | $27.29 | $26.67 | $26.98 | $23.40 | 721,764 |
| 2018-03-07 | $26.02 | $26.92 | $25.80 | $26.84 | $23.28 | 794,778 |
| 2018-03-06 | $25.70 | $26.29 | $25.62 | $26.22 | $22.74 | 573,122 |
| 2018-03-05 | $25.69 | $25.79 | $25.22 | $25.61 | $22.21 | 818,633 |
| 2018-03-02 | $25.76 | $26.11 | $25.53 | $25.83 | $22.40 | 625,617 |
| 2018-03-01 | $25.97 | $26.50 | $25.39 | $25.96 | $22.51 | 565,721 |
| 2018-02-28 | $26.61 | $26.65 | $25.83 | $25.86 | $22.43 | 631,286 |
| 2018-02-27 | $27.45 | $27.62 | $26.59 | $26.60 | $23.07 | 398,878 |
| 2018-02-26 | $27.17 | $27.41 | $26.84 | $27.33 | $23.70 | 316,922 |
| 2018-02-23 | $27.20 | $27.40 | $26.78 | $26.96 | $23.38 | 277,080 |
| 2018-02-22 | $26.83 | $27.19 | $26.83 | $26.98 | $23.40 | 295,675 |
| 2018-02-21 | $26.44 | $27.06 | $26.23 | $26.64 | $23.10 | 354,530 |
| 2018-02-20 | $26.53 | $26.70 | $26.27 | $26.42 | $22.91 | 408,912 |
| 2018-02-16 | $26.66 | $27.28 | $26.65 | $26.81 | $23.25 | 388,156 |
| 2018-02-15 | $27.19 | $27.19 | $26.02 | $26.81 | $23.25 | 594,843 |
| 2018-02-14 | $27.07 | $27.35 | $26.74 | $26.88 | $23.31 | 490,603 |
| 2018-02-13 | $26.38 | $27.48 | $26.08 | $27.40 | $23.76 | 776,160 |
| 2018-02-12 | $26.88 | $27.00 | $26.04 | $26.44 | $22.93 | 605,532 |
| 2018-02-09 | $26.98 | $27.01 | $25.69 | $26.66 | $23.12 | 942,142 |
| 2018-02-08 | $27.92 | $28.11 | $26.77 | $26.78 | $23.22 | 1,098,651 |
| 2018-02-07 | $27.06 | $28.41 | $27.06 | $27.96 | $24.25 | 1,557,323 |
| 2018-02-06 | $26.72 | $27.57 | $26.55 | $27.14 | $23.54 | 940,708 |
| 2018-02-05 | $28.65 | $28.72 | $26.96 | $27.15 | $23.54 | 3,857,128 |
| 2018-02-02 | $29.00 | $29.72 | $28.26 | $29.08 | $25.22 | 1,180,576 |
| 2018-02-01 | $29.06 | $30.00 | $28.89 | $29.99 | $26.01 | 1,124,494 |
| 2018-01-31 | $28.79 | $29.35 | $28.61 | $29.28 | $25.39 | 621,369 |
| 2018-01-30 | $28.92 | $29.07 | $28.18 | $28.39 | $24.62 | 392,910 |
| 2018-01-29 | $29.07 | $29.56 | $29.07 | $29.28 | $25.39 | 345,895 |
| 2018-01-26 | $28.97 | $29.36 | $28.86 | $29.24 | $25.36 | 294,335 |
| 2018-01-25 | $29.09 | $29.25 | $28.64 | $28.90 | $25.06 | 202,628 |
| 2018-01-24 | $29.52 | $29.67 | $29.00 | $29.10 | $25.24 | 451,016 |
| 2018-01-23 | $29.83 | $29.92 | $29.49 | $29.52 | $25.60 | 290,957 |
| 2018-01-22 | $29.20 | $29.77 | $29.14 | $29.76 | $25.81 | 396,817 |
| 2018-01-19 | $28.54 | $29.22 | $28.42 | $29.21 | $25.33 | 601,476 |
| 2018-01-18 | $28.11 | $28.62 | $28.05 | $28.42 | $24.65 | 449,293 |
| 2018-01-17 | $28.14 | $28.33 | $27.70 | $28.05 | $24.32 | 530,825 |
| 2018-01-16 | $29.18 | $29.18 | $27.69 | $27.97 | $24.26 | 743,722 |
| 2018-01-12 | $29.08 | $29.10 | $28.67 | $28.98 | $25.13 | 476,770 |
| 2018-01-11 | $28.56 | $29.28 | $28.48 | $29.08 | $25.22 | 760,186 |
| 2018-01-10 | $28.29 | $28.85 | $28.21 | $28.37 | $24.60 | 557,140 |
| 2018-01-09 | $28.38 | $28.50 | $28.06 | $28.32 | $24.56 | 793,505 |
| 2018-01-08 | $27.72 | $28.34 | $27.65 | $28.27 | $24.52 | 1,383,639 |
| 2018-01-05 | $28.07 | $28.46 | $27.37 | $27.70 | $24.02 | 904,238 |
| 2018-01-04 | $27.87 | $28.56 | $27.30 | $27.84 | $24.14 | 1,353,076 |
| 2018-01-03 | $28.69 | $28.69 | $27.99 | $28.31 | $24.55 | 656,287 |
| 2018-01-02 | $28.80 | $28.98 | $28.06 | $28.75 | $24.93 | 773,761 |
| 2017-12-29 | $28.75 | $28.93 | $28.42 | $28.56 | $24.77 | 525,212 |
| 2017-12-28 | $28.85 | $28.85 | $28.35 | $28.54 | $24.75 | 431,152 |
| 2017-12-27 | $28.58 | $29.36 | $28.41 | $28.96 | $25.11 | 916,677 |
| 2017-12-26 | $28.47 | $28.82 | $28.06 | $28.50 | $24.71 | 1,942,342 |
| 2017-12-22 | $28.04 | $28.78 | $27.72 | $28.44 | $24.66 | 1,135,950 |
| 2017-12-21 | $28.41 | $28.53 | $27.41 | $27.89 | $24.19 | 1,607,701 |
| 2017-12-20 | $28.00 | $28.87 | $27.93 | $28.22 | $24.47 | 2,051,006 |
| 2017-12-19 | $27.68 | $27.87 | $27.50 | $27.86 | $24.16 | 422,077 |
| 2017-12-18 | $27.57 | $28.04 | $27.24 | $27.55 | $23.89 | 533,684 |
| 2017-12-15 | $26.96 | $27.50 | $26.90 | $27.42 | $23.78 | 1,477,046 |
| 2017-12-14 | $27.50 | $27.59 | $26.72 | $26.85 | $23.28 | 414,545 |
| 2017-12-13 | $26.79 | $27.58 | $26.79 | $27.41 | $23.73 | 501,270 |
| 2017-12-12 | $26.60 | $27.03 | $26.56 | $26.67 | $23.08 | 364,583 |
| 2017-12-11 | $27.02 | $27.14 | $26.57 | $26.61 | $23.03 | 296,550 |
| 2017-12-08 | $27.36 | $27.36 | $26.77 | $27.02 | $23.39 | 322,075 |
| 2017-12-07 | $26.58 | $27.46 | $26.58 | $27.17 | $23.52 | 631,268 |
| 2017-12-06 | $26.35 | $26.85 | $26.35 | $26.64 | $23.06 | 371,941 |
| 2017-12-05 | $26.72 | $27.00 | $26.41 | $26.43 | $22.88 | 597,915 |
| 2017-12-04 | $27.02 | $27.83 | $26.67 | $26.76 | $23.16 | 808,365 |
| 2017-12-01 | $26.31 | $26.66 | $25.66 | $26.55 | $22.98 | 473,593 |
| 2017-11-30 | $26.05 | $26.49 | $25.80 | $26.23 | $22.70 | 705,373 |
| 2017-11-29 | $25.62 | $26.11 | $25.25 | $25.88 | $22.40 | 555,639 |
| 2017-11-28 | $25.02 | $25.70 | $25.02 | $25.54 | $22.11 | 554,892 |
| 2017-11-27 | $24.81 | $25.17 | $24.71 | $24.94 | $21.59 | 406,381 |
| 2017-11-24 | $24.97 | $26.07 | $24.80 | $24.88 | $21.54 | 366,682 |
| 2017-11-22 | $24.72 | $24.99 | $24.72 | $24.87 | $21.53 | 200,641 |
| 2017-11-21 | $24.56 | $24.93 | $24.38 | $24.69 | $21.37 | 361,518 |
| 2017-11-20 | $24.07 | $24.47 | $23.98 | $24.41 | $21.13 | 283,835 |
| 2017-11-17 | $24.39 | $24.39 | $23.86 | $23.99 | $20.77 | 435,541 |
| 2017-11-16 | $24.24 | $24.71 | $24.15 | $24.53 | $21.23 | 663,853 |
| 2017-11-15 | $24.50 | $24.69 | $23.95 | $24.01 | $20.78 | 351,963 |
| 2017-11-14 | $24.44 | $24.74 | $24.31 | $24.62 | $21.31 | 410,072 |
| 2017-11-13 | $24.62 | $24.66 | $23.96 | $24.57 | $21.27 | 640,790 |
| 2017-11-10 | $25.13 | $25.40 | $24.77 | $24.82 | $21.48 | 497,859 |
| 2017-11-09 | $24.65 | $25.35 | $23.79 | $25.07 | $21.70 | 2,810,498 |
| 2017-11-08 | $25.84 | $25.84 | $24.50 | $25.01 | $21.65 | 966,041 |
| 2017-11-07 | $25.00 | $25.25 | $23.32 | $24.80 | $21.47 | 1,440,189 |
| 2017-11-06 | $25.44 | $25.95 | $25.23 | $25.50 | $22.07 | 1,223,075 |
| 2017-11-03 | $25.78 | $25.92 | $25.46 | $25.49 | $22.06 | 429,258 |
| 2017-11-02 | $25.97 | $26.34 | $25.71 | $25.78 | $22.31 | 527,946 |
| 2017-11-01 | $26.38 | $26.50 | $25.74 | $25.97 | $22.48 | 205,918 |
| 2017-10-31 | $26.07 | $26.38 | $25.96 | $26.19 | $22.67 | 262,904 |
| 2017-10-30 | $26.77 | $26.77 | $25.79 | $26.00 | $22.51 | 414,495 |
| 2017-10-27 | $27.28 | $27.89 | $26.48 | $26.83 | $23.22 | 462,101 |
| 2017-10-26 | $26.59 | $27.84 | $26.39 | $27.22 | $23.56 | 983,250 |
| 2017-10-25 | $26.49 | $26.72 | $26.15 | $26.37 | $22.83 | 830,238 |
| 2017-10-24 | $27.60 | $28.32 | $25.72 | $26.41 | $22.86 | 1,356,869 |
| 2017-10-23 | $25.90 | $25.90 | $25.55 | $25.70 | $22.25 | 189,344 |
| 2017-10-20 | $25.20 | $25.73 | $25.20 | $25.72 | $22.26 | 520,887 |
| 2017-10-19 | $24.64 | $24.90 | $24.38 | $24.87 | $21.53 | 370,609 |
| 2017-10-18 | $24.72 | $24.92 | $24.44 | $24.69 | $21.37 | 614,032 |
| 2017-10-17 | $24.09 | $24.81 | $23.84 | $24.53 | $21.23 | 1,063,373 |
| 2017-10-16 | $24.40 | $24.46 | $23.31 | $23.77 | $20.57 | 716,216 |
| 2017-10-13 | $24.94 | $24.95 | $24.08 | $24.30 | $21.03 | 458,463 |
| 2017-10-12 | $24.37 | $24.96 | $24.34 | $24.82 | $21.48 | 726,233 |
| 2017-10-11 | $24.34 | $24.56 | $24.32 | $24.40 | $21.12 | 280,686 |
| 2017-10-10 | $24.63 | $24.77 | $24.16 | $24.40 | $21.12 | 418,991 |
| 2017-10-09 | $24.80 | $25.07 | $24.30 | $24.49 | $21.20 | 377,547 |
| 2017-10-06 | $24.85 | $25.05 | $24.70 | $24.77 | $21.44 | 233,427 |
| 2017-10-05 | $24.84 | $24.94 | $24.58 | $24.80 | $21.47 | 309,440 |
| 2017-10-04 | $25.12 | $25.12 | $24.75 | $24.79 | $21.46 | 466,327 |
| 2017-10-03 | $25.16 | $25.34 | $24.87 | $25.11 | $21.73 | 612,264 |
| 2017-10-02 | $25.25 | $25.29 | $24.72 | $24.94 | $21.59 | 396,837 |
| 2017-09-29 | $24.80 | $25.65 | $24.72 | $25.30 | $21.90 | 767,861 |
| 2017-09-28 | $24.84 | $24.96 | $24.58 | $24.59 | $21.28 | 227,608 |
| 2017-09-27 | $24.59 | $24.98 | $24.52 | $24.78 | $21.45 | 229,866 |
| 2017-09-26 | $24.01 | $24.74 | $23.77 | $24.47 | $21.18 | 437,031 |
| 2017-09-25 | $24.36 | $24.40 | $23.96 | $23.97 | $20.75 | 186,307 |
| 2017-09-22 | $24.79 | $26.85 | $24.34 | $24.38 | $21.10 | 369,688 |
| 2017-09-21 | $24.35 | $24.82 | $24.10 | $24.79 | $21.46 | 383,645 |
| 2017-09-20 | $23.58 | $24.59 | $23.56 | $24.35 | $21.08 | 325,327 |
| 2017-09-19 | $24.01 | $24.14 | $23.61 | $23.62 | $20.44 | 465,735 |
| 2017-09-18 | $23.52 | $24.12 | $23.37 | $23.96 | $20.70 | 314,535 |
| 2017-09-15 | $23.17 | $23.52 | $23.00 | $23.43 | $20.24 | 660,398 |
| 2017-09-14 | $23.01 | $23.23 | $22.75 | $23.11 | $19.96 | 416,731 |
| 2017-09-13 | $23.39 | $23.39 | $22.79 | $22.85 | $19.74 | 261,545 |
| 2017-09-12 | $23.20 | $23.88 | $23.03 | $23.38 | $20.19 | 250,416 |
| 2017-09-11 | $23.29 | $23.61 | $23.11 | $23.19 | $20.03 | 218,544 |
| 2017-09-08 | $22.70 | $23.27 | $22.52 | $23.21 | $20.05 | 197,586 |
| 2017-09-07 | $22.81 | $22.81 | $22.51 | $22.74 | $19.64 | 122,963 |
| 2017-09-06 | $23.00 | $23.06 | $22.67 | $22.71 | $19.62 | 175,284 |
| 2017-09-05 | $22.89 | $23.09 | $22.72 | $22.80 | $19.69 | 163,176 |
| 2017-09-01 | $22.45 | $23.12 | $22.33 | $22.88 | $19.76 | 313,519 |
| 2017-08-31 | $22.75 | $22.75 | $22.24 | $22.25 | $19.22 | 401,554 |
| 2017-08-30 | $23.03 | $23.30 | $22.61 | $22.62 | $19.54 | 346,296 |
| 2017-08-29 | $22.40 | $23.10 | $22.15 | $23.00 | $19.87 | 510,703 |
| 2017-08-28 | $21.88 | $22.73 | $21.87 | $22.47 | $19.41 | 862,179 |
| 2017-08-25 | $21.45 | $21.84 | $21.40 | $21.64 | $18.69 | 186,443 |
| 2017-08-24 | $21.75 | $21.81 | $21.17 | $21.43 | $18.51 | 291,676 |
| 2017-08-23 | $21.76 | $21.94 | $21.47 | $21.68 | $18.73 | 307,273 |
| 2017-08-22 | $21.17 | $22.10 | $21.17 | $21.99 | $18.99 | 588,548 |
| 2017-08-21 | $21.39 | $21.49 | $21.16 | $21.21 | $18.32 | 259,882 |
| 2017-08-18 | $21.03 | $21.42 | $20.91 | $21.36 | $18.45 | 419,141 |
| 2017-08-17 | $21.22 | $21.42 | $20.89 | $21.16 | $18.28 | 474,004 |
| 2017-08-16 | $21.56 | $21.95 | $21.19 | $21.30 | $18.40 | 415,075 |
| 2017-08-15 | $21.46 | $21.71 | $21.43 | $21.50 | $18.57 | 386,316 |
| 2017-08-14 | $21.13 | $21.50 | $21.13 | $21.38 | $18.47 | 287,740 |
| 2017-08-11 | $20.34 | $21.07 | $20.18 | $20.92 | $18.07 | 374,278 |
| 2017-08-10 | $20.98 | $21.18 | $20.58 | $20.62 | $17.81 | 322,982 |
| 2017-08-09 | $21.10 | $21.24 | $20.83 | $21.09 | $18.22 | 337,175 |
| 2017-08-08 | $21.51 | $21.68 | $21.14 | $21.20 | $18.31 | 294,435 |
| 2017-08-07 | $21.35 | $21.54 | $21.08 | $21.40 | $18.48 | 312,358 |
| 2017-08-04 | $21.75 | $21.87 | $21.31 | $21.34 | $18.43 | 250,800 |
| 2017-08-03 | $21.29 | $21.80 | $21.06 | $21.76 | $18.80 | 642,399 |
| 2017-08-02 | $21.02 | $21.42 | $20.79 | $21.32 | $18.42 | 1,016,778 |
| 2017-08-01 | $21.34 | $21.41 | $20.47 | $21.20 | $18.31 | 1,108,905 |
| 2017-07-31 | $21.64 | $21.83 | $21.31 | $21.62 | $18.67 | 347,347 |
| 2017-07-28 | $21.02 | $21.78 | $21.01 | $21.65 | $18.70 | 273,266 |
| 2017-07-27 | $22.00 | $22.06 | $21.06 | $21.14 | $18.26 | 324,199 |
| 2017-07-26 | $21.93 | $22.04 | $21.55 | $21.93 | $18.94 | 666,325 |
| 2017-07-25 | $21.51 | $22.15 | $21.43 | $21.89 | $18.91 | 510,706 |
| 2017-07-24 | $20.91 | $21.33 | $20.70 | $21.25 | $18.35 | 457,551 |
| 2017-07-21 | $20.58 | $21.18 | $20.34 | $20.95 | $18.10 | 415,677 |
| 2017-07-20 | $20.54 | $20.60 | $20.20 | $20.46 | $17.67 | 322,187 |
| 2017-07-19 | $20.70 | $21.03 | $20.40 | $20.52 | $17.72 | 492,280 |
| 2017-07-18 | $20.82 | $21.24 | $20.59 | $20.62 | $17.81 | 442,526 |
| 2017-07-17 | $21.42 | $21.86 | $20.72 | $20.92 | $18.07 | 767,040 |
| 2017-07-14 | $21.25 | $21.73 | $21.25 | $21.42 | $18.50 | 469,290 |
| 2017-07-13 | $21.46 | $21.64 | $21.11 | $21.19 | $18.30 | 579,556 |
| 2017-07-12 | $21.30 | $21.71 | $21.30 | $21.55 | $18.61 | 499,725 |
| 2017-07-11 | $21.66 | $21.92 | $21.08 | $21.24 | $18.35 | 594,578 |
| 2017-07-10 | $22.32 | $22.32 | $21.50 | $21.56 | $18.62 | 774,480 |
| 2017-07-07 | $22.05 | $22.47 | $22.00 | $22.24 | $19.21 | 273,561 |
| 2017-07-06 | $22.45 | $22.48 | $22.00 | $22.04 | $19.04 | 388,453 |
| 2017-07-05 | $22.99 | $23.08 | $22.41 | $22.58 | $19.50 | 675,322 |
| 2017-07-03 | $22.37 | $23.12 | $22.07 | $23.04 | $19.90 | 473,768 |
| 2017-06-30 | $22.19 | $22.55 | $21.96 | $22.37 | $19.32 | 439,362 |
| 2017-06-29 | $21.64 | $22.15 | $21.46 | $22.12 | $19.11 | 547,229 |
| 2017-06-28 | $21.21 | $21.85 | $21.09 | $21.66 | $18.71 | 518,480 |
| 2017-06-27 | $21.02 | $21.36 | $20.92 | $21.11 | $18.19 | 477,694 |
| 2017-06-26 | $21.04 | $21.38 | $20.90 | $20.96 | $18.06 | 434,492 |
| 2017-06-23 | $20.84 | $21.22 | $20.52 | $21.00 | $18.10 | 3,572,200 |
| 2017-06-22 | $20.96 | $21.31 | $20.76 | $20.86 | $17.98 | 758,164 |
| 2017-06-21 | $21.26 | $21.34 | $20.76 | $20.96 | $18.06 | 469,147 |
| 2017-06-20 | $21.30 | $21.37 | $20.75 | $21.13 | $18.21 | 740,342 |
| 2017-06-19 | $21.16 | $21.57 | $20.96 | $21.36 | $18.41 | 723,787 |
| 2017-06-16 | $21.23 | $21.48 | $20.90 | $21.17 | $18.24 | 2,184,805 |
| 2017-06-15 | $21.47 | $21.54 | $21.11 | $21.23 | $18.30 | 492,944 |
| 2017-06-14 | $21.84 | $22.00 | $21.19 | $21.51 | $18.54 | 527,100 |
| 2017-06-13 | $21.83 | $21.96 | $21.52 | $21.82 | $18.80 | 632,534 |
| 2017-06-12 | $21.23 | $22.13 | $21.11 | $21.68 | $18.68 | 786,746 |
| 2017-06-09 | $21.00 | $21.37 | $20.92 | $21.37 | $18.42 | 1,355,684 |
| 2017-06-08 | $20.50 | $21.05 | $20.21 | $21.03 | $18.12 | 687,407 |
| 2017-06-07 | $20.04 | $20.43 | $19.92 | $20.43 | $17.61 | 608,607 |
| 2017-06-06 | $19.93 | $20.30 | $19.89 | $19.92 | $17.17 | 480,395 |
| 2017-06-05 | $20.08 | $20.12 | $19.58 | $20.06 | $17.29 | 575,298 |
| 2017-06-02 | $20.09 | $20.33 | $19.94 | $19.96 | $17.20 | 451,642 |
| 2017-06-01 | $19.92 | $20.01 | $19.53 | $20.01 | $17.24 | 696,582 |
| 2017-05-31 | $19.78 | $19.97 | $19.32 | $19.86 | $17.11 | 528,504 |
| 2017-05-30 | $19.53 | $20.03 | $19.36 | $19.85 | $17.11 | 793,973 |
| 2017-05-26 | $20.07 | $20.15 | $19.49 | $19.61 | $16.90 | 723,990 |
| 2017-05-25 | $19.56 | $20.22 | $19.56 | $20.12 | $17.34 | 1,116,816 |
| 2017-05-24 | $18.98 | $19.73 | $18.71 | $19.63 | $16.92 | 939,509 |
| 2017-05-23 | $18.71 | $19.08 | $18.60 | $19.08 | $16.44 | 1,008,047 |
| 2017-05-22 | $18.56 | $18.70 | $18.35 | $18.55 | $15.99 | 531,307 |
| 2017-05-19 | $18.86 | $19.06 | $18.52 | $18.62 | $16.05 | 559,283 |
| 2017-05-18 | $18.58 | $19.07 | $18.20 | $18.83 | $16.23 | 483,786 |
| 2017-05-17 | $18.70 | $18.70 | $17.69 | $18.54 | $15.98 | 1,288,330 |
| 2017-05-16 | $18.71 | $18.91 | $18.50 | $18.78 | $16.18 | 623,940 |
| 2017-05-15 | $18.62 | $19.40 | $18.52 | $18.62 | $16.05 | 947,223 |
| 2017-05-12 | $19.09 | $19.09 | $18.40 | $18.59 | $16.02 | 522,766 |
| 2017-05-11 | $19.00 | $19.09 | $18.56 | $19.03 | $16.40 | 1,446,426 |
| 2017-05-10 | $18.51 | $18.78 | $18.24 | $18.40 | $15.86 | 839,378 |
| 2017-05-09 | $18.93 | $18.93 | $18.30 | $18.57 | $16.00 | 597,814 |
| 2017-05-08 | $19.01 | $19.05 | $18.76 | $18.82 | $16.22 | 522,145 |
| 2017-05-05 | $19.06 | $19.24 | $19.00 | $19.00 | $16.37 | 2,018,252 |
| 2017-05-04 | $19.11 | $19.15 | $18.99 | $18.99 | $16.36 | 494,403 |
| 2017-05-03 | $19.39 | $19.52 | $18.79 | $19.01 | $16.38 | 478,762 |
| 2017-05-02 | $19.59 | $19.60 | $19.15 | $19.17 | $16.52 | 1,389,050 |
| 2017-05-01 | $19.39 | $20.10 | $19.03 | $19.09 | $16.45 | 2,204,503 |
| 2017-04-28 | $18.93 | $19.05 | $18.88 | $18.98 | $16.36 | 398,042 |
| 2017-04-27 | $18.99 | $19.13 | $18.67 | $19.03 | $16.40 | 473,649 |
| 2017-04-26 | $19.27 | $19.34 | $18.87 | $19.04 | $16.41 | 567,559 |
| 2017-04-25 | $19.39 | $19.49 | $19.11 | $19.18 | $16.53 | 621,991 |
| 2017-04-24 | $18.80 | $19.50 | $18.65 | $19.29 | $16.62 | 1,844,806 |
| 2017-04-21 | $18.53 | $18.87 | $18.46 | $18.80 | $16.20 | 1,415,562 |
| 2017-04-20 | $18.67 | $18.94 | $18.62 | $18.66 | $16.08 | 1,187,594 |
| 2017-04-19 | $19.00 | $19.04 | $18.83 | $18.85 | $16.24 | 1,059,020 |
| 2017-04-18 | $18.99 | $19.01 | $18.47 | $18.87 | $16.26 | 953,151 |
| 2017-04-17 | $18.94 | $19.24 | $18.80 | $19.00 | $16.37 | 592,220 |
| 2017-04-13 | $18.88 | $19.00 | $18.62 | $18.98 | $16.36 | 942,589 |
| 2017-04-12 | $18.59 | $19.02 | $18.58 | $18.96 | $16.34 | 3,616,222 |
| 2017-04-11 | $19.36 | $19.38 | $18.41 | $18.69 | $16.11 | 1,709,800 |
| 2017-04-10 | $19.19 | $19.49 | $19.15 | $19.31 | $16.64 | 4,783,249 |
| 2017-04-07 | $18.95 | $19.05 | $18.60 | $19.00 | $16.37 | 2,285,051 |
| 2017-04-06 | $19.50 | $19.74 | $18.57 | $19.00 | $16.37 | 16,878,972 |
Schneider National Inc - Class B (SNDR) News Headlines
Recent Schneider National Inc - Class B (SNDR) News
Similar Companies to Schneider National Inc - Class B (SNDR) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |