Summit Materials Inc - Class A (SUM) Exchange: NYSE
Data as of May 9, 2025
$52.49 ($0.04) 0.08%
Summit Materials Inc - Class A - Daily Information
Click for more stock information on Summit Materials Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $52.39 |
| Previous Close | $52.49 |
| High | $54.07 |
| Low | $52.36 |
| Adjusted Open | $52.39 |
| Previous Adjusted Close | $52.49 |
| Adjusted High | $54.07 |
| Adjusted Low | $52.36 |
About Summit Materials Inc - Class A (SUM)
Summit Materials Inc - Class A (SUM) is a supplied-based construction materials company. Since 2014, they have grown to become one of the largest material suppliers in the U.S. They operate in all 50 states and five Canadian provinces and employ over 8,000 people. Their products range from concrete, aggregates and asphalt to other tools and materials needed for construction projects. With a relentless focus on value and growth, Summit Materials has become an industry leader through their efficient supply chain and continual growth initiatives.
Invest in Summit Materials Inc - Class A (SUM)
Historical Stock Data for Summit Materials Inc - Class A (SUM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | $52.39 | $54.07 | $52.36 | $52.49 | $52.49 | 4,694,636 |
| 2025-02-07 | $52.46 | $52.51 | $52.39 | $52.45 | $52.45 | 3,684,943 |
| 2025-02-06 | $52.37 | $52.49 | $52.33 | $52.49 | $52.49 | 2,438,273 |
| 2025-02-05 | $52.38 | $52.40 | $52.30 | $52.33 | $52.33 | 3,146,112 |
| 2025-02-04 | $52.38 | $52.39 | $52.30 | $52.33 | $52.33 | 1,275,756 |
| 2025-02-03 | $52.28 | $52.38 | $52.28 | $52.33 | $52.33 | 4,700,233 |
| 2025-01-31 | $52.38 | $52.39 | $52.19 | $52.31 | $52.31 | 3,016,160 |
| 2025-01-30 | $52.40 | $52.42 | $52.30 | $52.42 | $52.42 | 3,615,300 |
| 2025-01-29 | $52.31 | $52.42 | $52.28 | $52.37 | $52.37 | 2,070,761 |
| 2025-01-28 | $52.33 | $52.35 | $52.24 | $52.28 | $52.28 | 1,384,596 |
| 2025-01-27 | $52.18 | $52.32 | $52.16 | $52.29 | $52.29 | 2,983,010 |
| 2025-01-24 | $52.21 | $52.25 | $52.16 | $52.16 | $52.16 | 1,589,998 |
| 2025-01-23 | $52.22 | $52.23 | $52.17 | $52.20 | $52.20 | 3,323,652 |
| 2025-01-22 | $52.18 | $52.22 | $52.16 | $52.19 | $52.19 | 4,167,385 |
| 2025-01-21 | $52.24 | $52.27 | $52.15 | $52.15 | $52.15 | 2,226,351 |
| 2025-01-17 | $52.20 | $52.23 | $52.15 | $52.19 | $52.19 | 2,177,637 |
| 2025-01-16 | $52.15 | $52.19 | $52.12 | $52.19 | $52.19 | 2,430,368 |
| 2025-01-15 | $52.10 | $52.17 | $52.06 | $52.13 | $52.13 | 4,274,140 |
| 2025-01-14 | $52.11 | $52.15 | $52.05 | $52.06 | $52.06 | 2,813,121 |
| 2025-01-13 | $52.05 | $52.14 | $52.04 | $52.06 | $52.06 | 3,119,745 |
| 2025-01-10 | $52.02 | $52.18 | $52.02 | $52.05 | $52.05 | 4,367,991 |
| 2025-01-08 | $52.13 | $52.14 | $52.03 | $52.04 | $52.04 | 7,080,038 |
| 2025-01-07 | $51.14 | $52.17 | $50.92 | $52.14 | $52.14 | 11,462,362 |
| 2025-01-06 | $51.11 | $51.21 | $51.05 | $51.10 | $51.10 | 4,368,810 |
| 2025-01-03 | $50.91 | $51.10 | $50.91 | $51.03 | $51.03 | 1,698,233 |
| 2025-01-02 | $50.72 | $50.99 | $50.65 | $50.95 | $50.95 | 5,266,747 |
| 2024-12-31 | $50.70 | $50.76 | $50.60 | $50.60 | $50.60 | 2,773,932 |
| 2024-12-30 | $50.57 | $50.66 | $50.52 | $50.54 | $50.54 | 3,284,200 |
| 2024-12-27 | $50.61 | $50.72 | $50.55 | $50.56 | $50.56 | 1,825,821 |
| 2024-12-26 | $50.54 | $50.74 | $50.54 | $50.70 | $50.70 | 992,287 |
| 2024-12-24 | $50.58 | $50.69 | $50.51 | $50.64 | $50.64 | 1,495,508 |
| 2024-12-23 | $50.55 | $50.75 | $50.53 | $50.59 | $50.59 | 2,027,938 |
| 2024-12-20 | $50.35 | $50.74 | $50.35 | $50.50 | $50.50 | 4,223,254 |
| 2024-12-19 | $50.51 | $50.61 | $50.35 | $50.35 | $50.35 | 5,363,407 |
| 2024-12-18 | $50.80 | $50.80 | $50.30 | $50.37 | $50.37 | 7,625,229 |
| 2024-12-17 | $50.80 | $50.87 | $50.75 | $50.77 | $50.77 | 3,158,954 |
| 2024-12-16 | $50.78 | $50.86 | $50.72 | $50.75 | $50.75 | 4,579,498 |
| 2024-12-13 | $50.86 | $50.92 | $50.75 | $50.78 | $50.78 | 2,107,611 |
| 2024-12-12 | $50.93 | $51.01 | $50.82 | $50.82 | $50.82 | 2,950,984 |
| 2024-12-11 | $50.96 | $51.06 | $50.91 | $50.93 | $50.93 | 3,117,031 |
| 2024-12-10 | $50.88 | $50.95 | $50.83 | $50.90 | $50.90 | 1,774,179 |
| 2024-12-09 | $50.85 | $50.94 | $50.80 | $50.82 | $50.82 | 2,804,565 |
| 2024-12-06 | $50.90 | $50.96 | $50.79 | $50.80 | $50.80 | 2,040,197 |
| 2024-12-05 | $50.75 | $50.94 | $50.71 | $50.84 | $50.84 | 2,633,656 |
| 2024-12-04 | $50.80 | $50.85 | $50.63 | $50.80 | $50.80 | 6,400,638 |
| 2024-12-03 | $50.88 | $50.98 | $50.73 | $50.74 | $50.74 | 3,756,372 |
| 2024-12-02 | $51.00 | $51.04 | $50.77 | $50.92 | $50.92 | 4,255,105 |
| 2024-11-29 | $51.16 | $51.19 | $50.94 | $50.94 | $50.94 | 1,656,201 |
| 2024-11-27 | $50.90 | $51.14 | $50.85 | $51.09 | $51.09 | 5,738,275 |
| 2024-11-26 | $50.75 | $50.90 | $50.72 | $50.85 | $50.85 | 13,200,079 |
| 2024-11-25 | $50.75 | $50.90 | $50.67 | $50.75 | $50.75 | 35,129,572 |
| 2024-11-22 | $51.45 | $51.76 | $50.85 | $51.66 | $51.66 | 2,052,242 |
| 2024-11-21 | $48.66 | $53.49 | $48.21 | $51.16 | $51.16 | 4,709,881 |
| 2024-11-20 | $48.36 | $48.61 | $47.94 | $48.40 | $48.40 | 753,949 |
| 2024-11-19 | $47.91 | $48.65 | $47.66 | $48.39 | $48.39 | 528,418 |
| 2024-11-18 | $48.39 | $49.00 | $48.04 | $48.52 | $48.52 | 618,298 |
| 2024-11-15 | $48.52 | $48.80 | $47.89 | $48.43 | $48.43 | 1,085,651 |
| 2024-11-14 | $49.00 | $49.30 | $48.01 | $48.53 | $48.53 | 836,545 |
| 2024-11-13 | $49.18 | $49.49 | $48.47 | $48.68 | $48.68 | 3,487,605 |
| 2024-11-12 | $50.10 | $50.26 | $48.92 | $48.99 | $48.99 | 1,126,896 |
| 2024-11-11 | $51.15 | $51.16 | $50.04 | $50.10 | $50.10 | 862,852 |
| 2024-11-08 | $49.86 | $50.79 | $49.06 | $50.41 | $50.41 | 1,092,960 |
| 2024-11-07 | $50.92 | $50.92 | $49.69 | $49.81 | $49.81 | 1,281,165 |
| 2024-11-06 | $50.81 | $51.74 | $49.04 | $51.00 | $51.00 | 2,271,931 |
| 2024-11-05 | $46.51 | $47.59 | $46.33 | $47.42 | $47.42 | 1,928,149 |
| 2024-11-04 | $47.65 | $47.80 | $46.56 | $46.70 | $46.70 | 1,605,605 |
| 2024-11-01 | $47.88 | $48.22 | $47.18 | $47.83 | $47.83 | 1,387,720 |
| 2024-10-31 | $47.58 | $48.17 | $46.69 | $47.41 | $47.41 | 2,319,630 |
| 2024-10-30 | $45.76 | $46.98 | $45.44 | $46.42 | $46.42 | 1,470,265 |
| 2024-10-29 | $45.88 | $46.16 | $45.32 | $46.01 | $46.01 | 1,636,982 |
| 2024-10-28 | $45.40 | $46.40 | $45.05 | $45.63 | $45.63 | 3,253,034 |
| 2024-10-25 | $45.61 | $46.20 | $44.74 | $45.10 | $45.10 | 4,314,010 |
| 2024-10-24 | $40.72 | $46.03 | $40.34 | $43.29 | $43.29 | 5,201,744 |
| 2024-10-23 | $39.88 | $40.93 | $39.88 | $40.62 | $40.62 | 1,864,261 |
| 2024-10-22 | $41.14 | $41.25 | $40.26 | $40.30 | $40.30 | 2,064,233 |
| 2024-10-21 | $42.10 | $42.24 | $41.24 | $41.43 | $41.43 | 1,809,981 |
| 2024-10-18 | $41.78 | $42.65 | $41.49 | $42.28 | $42.28 | 1,340,421 |
| 2024-10-17 | $40.75 | $41.95 | $40.43 | $41.75 | $41.75 | 2,264,416 |
| 2024-10-16 | $39.74 | $40.71 | $39.65 | $40.65 | $40.65 | 1,049,188 |
| 2024-10-15 | $38.96 | $40.36 | $38.77 | $39.54 | $39.54 | 1,245,669 |
| 2024-10-14 | $38.54 | $39.00 | $38.33 | $38.89 | $38.89 | 863,788 |
| 2024-10-11 | $37.84 | $38.71 | $37.79 | $38.59 | $38.59 | 683,970 |
| 2024-10-10 | $37.15 | $37.86 | $36.83 | $37.79 | $37.79 | 1,239,388 |
| 2024-10-09 | $36.69 | $38.09 | $36.63 | $37.94 | $37.94 | 1,288,061 |
| 2024-10-08 | $37.20 | $37.53 | $36.49 | $36.83 | $36.83 | 974,189 |
| 2024-10-07 | $36.52 | $37.09 | $36.23 | $36.83 | $36.83 | 556,716 |
| 2024-10-04 | $37.61 | $37.61 | $36.64 | $37.06 | $37.06 | 703,970 |
| 2024-10-03 | $37.09 | $37.25 | $36.44 | $37.06 | $37.06 | 777,695 |
| 2024-10-02 | $37.95 | $37.99 | $37.17 | $37.30 | $37.30 | 846,118 |
| 2024-10-01 | $38.75 | $38.99 | $37.74 | $37.82 | $37.82 | 1,334,831 |
| 2024-09-30 | $38.40 | $39.10 | $38.28 | $39.03 | $39.03 | 938,758 |
| 2024-09-27 | $39.36 | $39.61 | $38.38 | $38.71 | $38.71 | 846,019 |
| 2024-09-26 | $39.19 | $40.10 | $39.03 | $39.21 | $39.21 | 807,354 |
| 2024-09-25 | $38.74 | $39.01 | $38.39 | $38.59 | $38.59 | 719,786 |
| 2024-09-24 | $39.22 | $39.34 | $38.48 | $38.57 | $38.57 | 837,179 |
| 2024-09-23 | $39.41 | $39.96 | $38.57 | $38.98 | $38.98 | 1,239,557 |
| 2024-09-20 | $40.18 | $40.38 | $39.32 | $39.36 | $39.36 | 1,974,102 |
| 2024-09-19 | $40.54 | $40.61 | $39.39 | $40.28 | $40.28 | 910,860 |
| 2024-09-18 | $39.34 | $40.28 | $38.71 | $39.15 | $39.15 | 888,709 |
| 2024-09-17 | $38.56 | $39.49 | $38.32 | $39.10 | $39.10 | 1,055,761 |
| 2024-09-16 | $38.08 | $38.55 | $37.73 | $38.37 | $38.37 | 877,754 |
| 2024-09-13 | $38.38 | $38.93 | $37.64 | $37.71 | $37.71 | 965,583 |
| 2024-09-12 | $36.29 | $37.73 | $35.97 | $37.54 | $37.54 | 883,982 |
| 2024-09-11 | $35.88 | $36.17 | $34.80 | $36.08 | $36.08 | 665,710 |
| 2024-09-10 | $35.93 | $36.28 | $35.64 | $36.19 | $36.19 | 558,318 |
| 2024-09-09 | $35.95 | $36.47 | $35.60 | $35.65 | $35.65 | 847,881 |
| 2024-09-06 | $36.63 | $37.55 | $35.89 | $35.92 | $35.92 | 1,062,175 |
| 2024-09-05 | $36.82 | $37.19 | $36.28 | $36.51 | $36.51 | 620,341 |
| 2024-09-04 | $37.70 | $37.93 | $36.69 | $36.83 | $36.83 | 937,371 |
| 2024-09-03 | $39.81 | $40.01 | $37.66 | $37.77 | $37.77 | 1,325,032 |
| 2024-08-30 | $40.08 | $40.60 | $39.78 | $40.50 | $40.50 | 733,721 |
| 2024-08-29 | $39.47 | $40.32 | $39.24 | $39.80 | $39.80 | 848,975 |
| 2024-08-28 | $38.94 | $39.22 | $38.00 | $39.13 | $39.13 | 1,407,999 |
| 2024-08-27 | $40.26 | $40.26 | $38.59 | $39.04 | $39.04 | 1,274,661 |
| 2024-08-26 | $41.50 | $41.99 | $40.40 | $40.51 | $40.51 | 1,235,221 |
| 2024-08-23 | $39.53 | $40.96 | $39.53 | $40.36 | $40.36 | 872,410 |
| 2024-08-22 | $38.97 | $39.62 | $38.83 | $39.22 | $39.22 | 638,993 |
| 2024-08-21 | $38.94 | $39.21 | $38.53 | $39.05 | $39.05 | 1,411,508 |
| 2024-08-20 | $39.05 | $39.36 | $38.60 | $38.61 | $38.61 | 688,885 |
| 2024-08-19 | $38.84 | $39.16 | $38.58 | $39.05 | $39.05 | 551,071 |
| 2024-08-16 | $39.59 | $39.67 | $38.78 | $38.84 | $38.84 | 522,981 |
| 2024-08-15 | $39.54 | $39.82 | $38.76 | $39.65 | $39.65 | 726,077 |
| 2024-08-14 | $38.90 | $39.00 | $38.12 | $38.39 | $38.39 | 591,886 |
| 2024-08-13 | $37.83 | $38.73 | $37.55 | $38.62 | $38.62 | 849,637 |
| 2024-08-12 | $38.56 | $38.56 | $37.35 | $37.54 | $37.54 | 561,657 |
| 2024-08-09 | $38.88 | $39.15 | $37.91 | $38.28 | $38.28 | 566,998 |
| 2024-08-08 | $38.13 | $39.55 | $37.87 | $38.63 | $38.63 | 1,335,537 |
| 2024-08-07 | $38.51 | $39.08 | $37.30 | $37.32 | $37.32 | 974,371 |
| 2024-08-06 | $36.87 | $38.55 | $36.09 | $37.97 | $37.97 | 1,653,311 |
| 2024-08-05 | $36.09 | $37.54 | $35.71 | $36.83 | $36.83 | 1,160,383 |
| 2024-08-02 | $38.99 | $39.28 | $37.33 | $38.73 | $38.73 | 1,224,775 |
| 2024-08-01 | $41.78 | $42.02 | $40.14 | $40.46 | $40.46 | 836,362 |
| 2024-07-31 | $41.18 | $42.78 | $40.72 | $41.78 | $41.78 | 1,024,395 |
| 2024-07-30 | $40.96 | $41.85 | $40.52 | $40.94 | $40.94 | 1,005,020 |
| 2024-07-29 | $40.22 | $40.69 | $39.92 | $40.14 | $40.14 | 583,100 |
| 2024-07-26 | $39.66 | $40.63 | $39.66 | $40.11 | $40.11 | 1,124,664 |
| 2024-07-25 | $37.70 | $39.75 | $37.52 | $38.86 | $38.86 | 927,806 |
| 2024-07-24 | $38.89 | $39.25 | $37.35 | $37.44 | $37.44 | 1,050,408 |
| 2024-07-23 | $38.65 | $39.33 | $38.46 | $39.16 | $39.16 | 1,058,035 |
| 2024-07-22 | $38.96 | $39.03 | $38.33 | $38.99 | $38.99 | 994,732 |
| 2024-07-19 | $39.17 | $39.18 | $38.28 | $38.63 | $38.63 | 962,729 |
| 2024-07-18 | $39.61 | $40.11 | $38.82 | $39.31 | $39.31 | 1,515,859 |
| 2024-07-17 | $40.73 | $40.98 | $39.83 | $39.84 | $39.84 | 1,475,066 |
| 2024-07-16 | $39.55 | $41.32 | $39.38 | $41.18 | $41.18 | 1,175,418 |
| 2024-07-15 | $38.78 | $39.33 | $38.47 | $39.14 | $39.14 | 1,090,337 |
| 2024-07-12 | $38.37 | $39.25 | $38.25 | $38.35 | $38.35 | 884,337 |
| 2024-07-11 | $37.61 | $38.15 | $37.56 | $38.01 | $38.01 | 867,750 |
| 2024-07-10 | $35.87 | $37.10 | $35.81 | $37.02 | $37.02 | 863,523 |
| 2024-07-09 | $36.23 | $36.38 | $35.49 | $35.65 | $35.65 | 649,878 |
| 2024-07-08 | $36.18 | $36.66 | $35.85 | $36.08 | $36.08 | 855,005 |
| 2024-07-05 | $35.94 | $36.18 | $35.64 | $35.92 | $35.92 | 1,128,554 |
| 2024-07-03 | $35.60 | $36.26 | $35.40 | $36.18 | $36.18 | 689,393 |
| 2024-07-02 | $35.51 | $35.88 | $35.36 | $35.61 | $35.61 | 1,030,326 |
| 2024-07-01 | $36.74 | $36.74 | $35.43 | $35.63 | $35.63 | 1,079,956 |
| 2024-06-28 | $36.65 | $36.99 | $36.31 | $36.61 | $36.61 | 2,269,778 |
| 2024-06-27 | $35.97 | $36.48 | $35.86 | $36.37 | $36.37 | 921,456 |
| 2024-06-26 | $35.05 | $35.92 | $35.05 | $35.80 | $35.80 | 1,073,840 |
| 2024-06-25 | $35.30 | $35.45 | $34.64 | $35.30 | $35.30 | 756,732 |
| 2024-06-24 | $35.77 | $36.05 | $35.42 | $35.64 | $35.64 | 785,116 |
| 2024-06-21 | $35.21 | $35.88 | $35.00 | $35.70 | $35.70 | 1,751,280 |
| 2024-06-20 | $36.82 | $36.87 | $35.75 | $35.91 | $35.91 | 957,240 |
| 2024-06-18 | $37.40 | $37.45 | $36.74 | $37.01 | $37.01 | 800,974 |
| 2024-06-17 | $36.83 | $37.55 | $36.63 | $37.49 | $37.49 | 738,615 |
| 2024-06-14 | $36.58 | $36.93 | $36.26 | $36.93 | $36.93 | 804,226 |
| 2024-06-13 | $37.33 | $37.61 | $37.05 | $37.16 | $37.16 | 1,043,163 |
| 2024-06-12 | $37.71 | $38.41 | $37.47 | $37.64 | $37.64 | 1,013,438 |
| 2024-06-11 | $37.24 | $37.51 | $36.77 | $36.83 | $36.83 | 1,063,019 |
| 2024-06-10 | $37.42 | $37.86 | $37.05 | $37.52 | $37.52 | 691,090 |
| 2024-06-07 | $37.96 | $38.19 | $37.43 | $37.72 | $37.72 | 622,465 |
| 2024-06-06 | $38.07 | $38.34 | $37.89 | $38.09 | $38.09 | 641,813 |
| 2024-06-05 | $37.97 | $38.36 | $37.45 | $38.24 | $38.24 | 556,527 |
| 2024-06-04 | $38.38 | $38.38 | $37.31 | $37.74 | $37.74 | 1,274,975 |
| 2024-06-03 | $39.24 | $39.31 | $37.97 | $38.43 | $38.43 | 874,416 |
| 2024-05-31 | $38.93 | $39.03 | $37.42 | $38.64 | $38.64 | 1,375,273 |
| 2024-05-30 | $38.65 | $39.39 | $38.45 | $38.89 | $38.89 | 787,540 |
| 2024-05-29 | $38.34 | $38.60 | $38.22 | $38.59 | $38.59 | 684,823 |
| 2024-05-28 | $39.57 | $39.63 | $38.52 | $38.80 | $38.80 | 1,054,368 |
| 2024-05-24 | $38.98 | $39.66 | $38.86 | $39.46 | $39.46 | 663,567 |
| 2024-05-23 | $39.57 | $39.57 | $38.43 | $38.70 | $38.70 | 688,470 |
| 2024-05-22 | $40.01 | $40.38 | $38.81 | $39.37 | $39.37 | 1,068,929 |
| 2024-05-21 | $40.04 | $40.13 | $39.04 | $40.12 | $40.12 | 852,029 |
| 2024-05-20 | $40.07 | $40.47 | $39.88 | $40.40 | $40.40 | 627,637 |
| 2024-05-17 | $40.24 | $40.33 | $39.76 | $40.04 | $40.04 | 797,420 |
| 2024-05-16 | $41.86 | $42.01 | $40.11 | $40.13 | $40.13 | 1,158,493 |
| 2024-05-15 | $41.37 | $42.36 | $41.31 | $42.13 | $42.13 | 989,595 |
| 2024-05-14 | $40.55 | $40.90 | $40.20 | $40.73 | $40.73 | 616,246 |
| 2024-05-13 | $40.75 | $40.81 | $40.01 | $40.14 | $40.14 | 699,448 |
| 2024-05-10 | $40.74 | $41.33 | $40.33 | $40.61 | $40.61 | 794,767 |
| 2024-05-09 | $40.36 | $40.97 | $40.36 | $40.60 | $40.60 | 998,735 |
| 2024-05-08 | $40.08 | $40.55 | $39.98 | $40.40 | $40.40 | 888,502 |
| 2024-05-07 | $40.39 | $40.56 | $39.96 | $40.47 | $40.47 | 774,189 |
| 2024-05-06 | $39.93 | $40.49 | $39.57 | $40.31 | $40.31 | 1,102,937 |
| 2024-05-03 | $39.67 | $40.32 | $39.27 | $39.46 | $39.46 | 1,489,451 |
| 2024-05-02 | $38.05 | $39.55 | $37.09 | $39.10 | $39.10 | 2,884,323 |
| 2024-05-01 | $38.97 | $40.05 | $38.52 | $39.23 | $39.23 | 1,086,100 |
| 2024-04-30 | $39.84 | $39.99 | $38.80 | $38.90 | $38.90 | 1,132,248 |
| 2024-04-29 | $40.07 | $40.58 | $39.69 | $40.13 | $40.13 | 884,022 |
| 2024-04-26 | $39.57 | $40.30 | $39.57 | $40.00 | $40.00 | 536,127 |
| 2024-04-25 | $38.19 | $39.54 | $38.00 | $39.37 | $39.37 | 819,190 |
| 2024-04-24 | $39.32 | $39.65 | $38.58 | $38.93 | $38.93 | 579,819 |
| 2024-04-23 | $38.89 | $39.78 | $38.82 | $39.56 | $39.56 | 847,647 |
| 2024-04-22 | $38.55 | $39.04 | $38.12 | $38.79 | $38.79 | 814,263 |
| 2024-04-19 | $38.50 | $38.89 | $37.81 | $38.31 | $38.31 | 1,001,235 |
| 2024-04-18 | $39.54 | $39.71 | $38.46 | $38.47 | $38.47 | 960,856 |
| 2024-04-17 | $40.03 | $40.44 | $38.89 | $39.03 | $39.03 | 1,040,875 |
| 2024-04-16 | $40.06 | $40.17 | $39.40 | $39.50 | $39.50 | 999,954 |
| 2024-04-15 | $41.96 | $41.97 | $40.14 | $40.19 | $40.19 | 496,687 |
| 2024-04-12 | $41.24 | $41.61 | $40.93 | $41.03 | $41.03 | 623,279 |
| 2024-04-11 | $41.56 | $42.02 | $41.36 | $41.60 | $41.60 | 627,042 |
| 2024-04-10 | $41.15 | $42.09 | $40.71 | $41.50 | $41.50 | 746,664 |
| 2024-04-09 | $42.56 | $42.95 | $41.74 | $42.28 | $42.28 | 705,323 |
| 2024-04-08 | $43.25 | $43.32 | $42.68 | $42.70 | $42.70 | 376,567 |
| 2024-04-05 | $42.50 | $43.17 | $42.42 | $43.11 | $43.11 | 750,161 |
| 2024-04-04 | $43.23 | $43.77 | $42.16 | $42.32 | $42.32 | 813,882 |
| 2024-04-03 | $42.25 | $43.10 | $42.12 | $42.74 | $42.74 | 705,941 |
| 2024-04-02 | $42.96 | $43.02 | $41.95 | $42.41 | $42.41 | 765,364 |
| 2024-04-01 | $44.71 | $44.89 | $42.96 | $43.11 | $43.11 | 788,872 |
| 2024-03-28 | $44.03 | $44.78 | $43.88 | $44.57 | $44.57 | 895,123 |
| 2024-03-27 | $43.68 | $44.04 | $43.15 | $44.03 | $44.03 | 860,675 |
| 2024-03-26 | $42.99 | $43.49 | $42.87 | $43.46 | $43.46 | 679,995 |
| 2024-03-25 | $43.36 | $43.57 | $42.80 | $42.82 | $42.82 | 659,942 |
| 2024-03-22 | $43.39 | $43.53 | $42.93 | $43.37 | $43.37 | 706,608 |
| 2024-03-21 | $43.04 | $43.82 | $42.73 | $43.62 | $43.62 | 938,650 |
| 2024-03-20 | $42.28 | $42.88 | $42.20 | $42.62 | $42.62 | 888,979 |
| 2024-03-19 | $41.07 | $42.34 | $41.07 | $42.20 | $42.20 | 1,460,113 |
| 2024-03-18 | $41.04 | $41.33 | $40.62 | $41.23 | $41.23 | 1,117,566 |
| 2024-03-15 | $41.36 | $41.90 | $40.64 | $40.82 | $40.82 | 1,822,212 |
| 2024-03-14 | $41.63 | $41.96 | $41.18 | $41.64 | $41.64 | 1,310,243 |
| 2024-03-13 | $42.04 | $42.60 | $41.76 | $41.98 | $41.98 | 1,440,703 |
| 2024-03-12 | $42.15 | $42.56 | $42.02 | $42.16 | $42.16 | 1,386,134 |
| 2024-03-11 | $42.79 | $42.79 | $41.93 | $42.15 | $42.15 | 1,467,367 |
| 2024-03-08 | $43.59 | $43.74 | $42.87 | $42.99 | $42.99 | 842,081 |
| 2024-03-07 | $43.74 | $44.17 | $43.31 | $43.35 | $43.35 | 1,168,696 |
| 2024-03-06 | $43.42 | $43.87 | $43.05 | $43.43 | $43.43 | 1,029,601 |
| 2024-03-05 | $43.53 | $43.99 | $42.77 | $43.15 | $43.15 | 1,318,733 |
| 2024-03-04 | $43.20 | $44.42 | $43.08 | $43.92 | $43.92 | 1,490,711 |
| 2024-03-01 | $42.95 | $43.56 | $42.76 | $43.20 | $43.20 | 1,151,292 |
| 2024-02-29 | $42.90 | $43.23 | $42.59 | $42.71 | $42.71 | 1,542,845 |
| 2024-02-28 | $42.33 | $42.88 | $42.27 | $42.39 | $42.39 | 1,030,034 |
| 2024-02-27 | $42.55 | $43.08 | $42.53 | $42.59 | $42.59 | 1,547,588 |
| 2024-02-26 | $42.26 | $42.65 | $41.97 | $42.25 | $42.25 | 1,112,865 |
| 2024-02-23 | $42.58 | $42.98 | $42.00 | $42.24 | $42.24 | 1,120,508 |
| 2024-02-22 | $41.41 | $42.28 | $41.38 | $41.80 | $41.80 | 1,750,097 |
| 2024-02-21 | $39.77 | $41.34 | $39.55 | $41.29 | $41.29 | 2,009,253 |
| 2024-02-20 | $41.10 | $41.27 | $39.79 | $39.98 | $39.98 | 1,350,152 |
| 2024-02-16 | $39.99 | $41.99 | $39.64 | $41.54 | $41.54 | 1,921,975 |
| 2024-02-15 | $40.00 | $41.20 | $37.39 | $39.55 | $39.55 | 2,126,003 |
| 2024-02-14 | $37.38 | $37.95 | $36.92 | $37.63 | $37.63 | 1,024,820 |
| 2024-02-13 | $37.04 | $37.58 | $36.61 | $37.00 | $37.00 | 1,042,524 |
| 2024-02-12 | $37.76 | $38.72 | $37.76 | $38.26 | $38.26 | 776,686 |
| 2024-02-09 | $37.61 | $37.79 | $37.45 | $37.66 | $37.66 | 508,260 |
| 2024-02-08 | $37.44 | $38.10 | $37.32 | $37.74 | $37.74 | 757,896 |
| 2024-02-07 | $36.63 | $37.62 | $36.42 | $37.43 | $37.43 | 867,879 |
| 2024-02-06 | $36.34 | $36.85 | $36.08 | $36.31 | $36.31 | 1,064,557 |
| 2024-02-05 | $36.78 | $36.86 | $36.22 | $36.48 | $36.48 | 656,534 |
| 2024-02-02 | $36.86 | $37.64 | $36.75 | $37.34 | $37.34 | 612,139 |
| 2024-02-01 | $36.57 | $37.39 | $36.09 | $37.37 | $37.37 | 696,881 |
| 2024-01-31 | $37.34 | $37.52 | $36.13 | $36.18 | $36.18 | 870,416 |
| 2024-01-30 | $37.21 | $37.91 | $37.00 | $37.56 | $37.56 | 647,990 |
| 2024-01-29 | $36.63 | $37.45 | $36.42 | $37.38 | $37.38 | 946,223 |
| 2024-01-26 | $36.08 | $36.68 | $35.84 | $36.50 | $36.50 | 788,478 |
| 2024-01-25 | $35.74 | $36.38 | $35.57 | $35.88 | $35.88 | 965,668 |
| 2024-01-24 | $36.27 | $36.33 | $35.03 | $35.08 | $35.08 | 768,347 |
| 2024-01-23 | $37.43 | $37.48 | $35.73 | $35.81 | $35.81 | 922,526 |
| 2024-01-22 | $36.70 | $37.08 | $36.58 | $37.00 | $37.00 | 791,145 |
| 2024-01-19 | $36.33 | $36.40 | $35.63 | $36.34 | $36.34 | 871,042 |
| 2024-01-18 | $35.19 | $36.21 | $35.17 | $36.13 | $36.13 | 1,164,152 |
| 2024-01-17 | $34.47 | $35.29 | $34.38 | $35.10 | $35.10 | 882,687 |
| 2024-01-16 | $35.27 | $35.27 | $34.62 | $34.80 | $34.80 | 1,241,561 |
| 2024-01-12 | $36.07 | $36.39 | $35.19 | $35.32 | $35.32 | 951,686 |
| 2024-01-11 | $36.60 | $36.77 | $36.18 | $36.66 | $36.66 | 415,128 |
| 2024-01-10 | $36.76 | $37.10 | $36.59 | $36.81 | $36.81 | 603,256 |
| 2024-01-09 | $37.03 | $37.26 | $36.49 | $36.98 | $36.98 | 742,745 |
| 2024-01-08 | $36.99 | $37.80 | $36.74 | $37.77 | $37.77 | 501,259 |
| 2024-01-05 | $36.35 | $36.94 | $36.35 | $36.81 | $36.81 | 628,648 |
| 2024-01-04 | $37.18 | $37.18 | $36.31 | $36.57 | $36.57 | 554,548 |
| 2024-01-03 | $38.28 | $38.28 | $36.69 | $36.81 | $36.81 | 789,434 |
| 2024-01-02 | $38.10 | $38.63 | $37.81 | $38.27 | $38.27 | 473,485 |
| 2023-12-29 | $38.74 | $38.88 | $38.37 | $38.46 | $38.46 | 418,056 |
| 2023-12-28 | $38.81 | $38.92 | $38.60 | $38.84 | $38.84 | 388,227 |
| 2023-12-27 | $39.17 | $39.31 | $38.89 | $38.99 | $38.99 | 298,617 |
| 2023-12-26 | $38.98 | $39.46 | $38.98 | $39.16 | $39.16 | 391,644 |
| 2023-12-22 | $38.76 | $39.14 | $38.63 | $38.97 | $38.97 | 351,394 |
| 2023-12-21 | $38.62 | $39.00 | $38.12 | $38.52 | $38.52 | 327,962 |
| 2023-12-20 | $38.57 | $39.04 | $38.19 | $38.24 | $38.24 | 610,531 |
| 2023-12-19 | $38.83 | $39.32 | $38.32 | $38.68 | $38.68 | 707,999 |
| 2023-12-18 | $38.57 | $38.57 | $38.05 | $38.40 | $38.40 | 468,472 |
| 2023-12-15 | $38.45 | $39.08 | $38.11 | $38.34 | $38.34 | 1,450,057 |
| 2023-12-14 | $38.00 | $38.60 | $37.41 | $38.55 | $38.55 | 1,090,340 |
| 2023-12-13 | $37.23 | $37.90 | $36.61 | $37.49 | $37.49 | 870,419 |
| 2023-12-12 | $36.80 | $37.63 | $36.54 | $37.31 | $37.31 | 1,095,318 |
| 2023-12-11 | $36.52 | $36.92 | $36.21 | $36.54 | $36.54 | 874,918 |
| 2023-12-08 | $35.85 | $36.44 | $35.75 | $36.42 | $36.42 | 620,418 |
| 2023-12-07 | $35.41 | $35.96 | $35.19 | $35.94 | $35.94 | 600,745 |
| 2023-12-06 | $35.30 | $35.72 | $34.94 | $35.43 | $35.43 | 586,370 |
| 2023-12-05 | $35.43 | $35.61 | $34.79 | $34.90 | $34.90 | 467,851 |
| 2023-12-04 | $35.39 | $35.75 | $35.17 | $35.54 | $35.54 | 601,434 |
| 2023-12-01 | $34.83 | $35.73 | $34.56 | $35.55 | $35.55 | 804,196 |
| 2023-11-30 | $35.00 | $35.06 | $34.51 | $34.69 | $34.69 | 872,010 |
| 2023-11-29 | $34.62 | $35.15 | $34.62 | $34.90 | $34.90 | 734,847 |
| 2023-11-28 | $35.21 | $35.42 | $34.41 | $34.45 | $34.45 | 555,228 |
| 2023-11-27 | $34.71 | $35.26 | $34.57 | $35.15 | $35.15 | 689,966 |
| 2023-11-24 | $34.41 | $35.00 | $34.37 | $34.91 | $34.91 | 239,158 |
| 2023-11-22 | $34.50 | $34.78 | $34.24 | $34.52 | $34.52 | 535,278 |
| 2023-11-21 | $33.93 | $34.65 | $33.93 | $34.27 | $34.27 | 998,844 |
| 2023-11-20 | $34.36 | $34.36 | $33.73 | $33.81 | $33.81 | 559,356 |
| 2023-11-17 | $33.83 | $34.57 | $33.83 | $34.36 | $34.36 | 701,576 |
| 2023-11-16 | $34.13 | $34.49 | $33.70 | $33.89 | $33.89 | 578,092 |
| 2023-11-15 | $35.13 | $35.31 | $33.91 | $33.97 | $33.97 | 813,684 |
| 2023-11-14 | $34.17 | $35.36 | $34.17 | $35.14 | $35.14 | 806,326 |
| 2023-11-13 | $33.33 | $33.60 | $33.18 | $33.43 | $33.43 | 392,566 |
| 2023-11-10 | $33.50 | $33.61 | $33.24 | $33.56 | $33.56 | 751,862 |
| 2023-11-09 | $33.43 | $33.97 | $33.05 | $33.28 | $33.28 | 902,299 |
| 2023-11-08 | $33.91 | $34.16 | $33.13 | $33.21 | $33.21 | 856,980 |
| 2023-11-07 | $33.65 | $34.22 | $33.49 | $33.69 | $33.69 | 589,373 |
| 2023-11-06 | $34.49 | $34.57 | $33.79 | $33.87 | $33.87 | 615,456 |
| 2023-11-03 | $34.34 | $34.77 | $34.11 | $34.34 | $34.34 | 1,178,592 |
| 2023-11-02 | $34.46 | $34.66 | $32.32 | $33.70 | $33.70 | 1,736,923 |
| 2023-11-01 | $32.76 | $34.05 | $32.60 | $33.92 | $33.92 | 898,984 |
| 2023-10-31 | $32.42 | $33.04 | $32.42 | $32.90 | $32.90 | 563,747 |
| 2023-10-30 | $31.99 | $32.59 | $31.67 | $32.50 | $32.50 | 903,072 |
| 2023-10-27 | $31.45 | $31.67 | $30.83 | $31.49 | $31.49 | 1,201,443 |
| 2023-10-26 | $32.47 | $32.58 | $31.16 | $31.28 | $31.28 | 1,587,290 |
| 2023-10-25 | $32.43 | $32.87 | $32.13 | $32.47 | $32.47 | 1,255,081 |
| 2023-10-24 | $32.72 | $33.08 | $32.23 | $32.62 | $32.62 | 806,759 |
| 2023-10-23 | $32.64 | $33.72 | $32.18 | $32.19 | $32.19 | 1,881,069 |
| 2023-10-20 | $33.62 | $35.06 | $33.39 | $34.93 | $34.93 | 2,716,380 |
| 2023-10-19 | $36.05 | $36.07 | $33.65 | $33.83 | $33.83 | 5,801,338 |
| 2023-10-18 | $33.15 | $33.15 | $31.78 | $31.78 | $31.78 | 1,487,352 |
| 2023-10-17 | $33.30 | $33.97 | $33.30 | $33.60 | $33.60 | 680,454 |
| 2023-10-16 | $33.21 | $33.50 | $33.05 | $33.33 | $33.33 | 354,201 |
| 2023-10-13 | $33.15 | $33.31 | $32.56 | $32.79 | $32.79 | 764,039 |
| 2023-10-12 | $33.55 | $33.57 | $32.45 | $33.02 | $33.02 | 744,353 |
| 2023-10-11 | $32.77 | $33.47 | $32.66 | $33.43 | $33.43 | 782,742 |
| 2023-10-10 | $32.60 | $33.07 | $32.28 | $32.72 | $32.72 | 1,110,596 |
| 2023-10-09 | $32.52 | $32.73 | $32.00 | $32.44 | $32.44 | 814,936 |
| 2023-10-06 | $31.84 | $32.99 | $31.84 | $32.80 | $32.80 | 2,336,910 |
| 2023-10-05 | $32.17 | $32.52 | $32.05 | $32.14 | $32.14 | 1,854,756 |
| 2023-10-04 | $31.24 | $32.32 | $31.21 | $32.23 | $32.23 | 2,072,943 |
| 2023-10-03 | $31.10 | $31.38 | $30.81 | $31.11 | $31.11 | 1,867,337 |
| 2023-10-02 | $31.07 | $31.62 | $30.99 | $31.32 | $31.32 | 1,473,248 |
| 2023-09-29 | $31.73 | $31.81 | $31.05 | $31.14 | $31.14 | 1,328,247 |
| 2023-09-28 | $30.38 | $31.96 | $30.38 | $31.36 | $31.36 | 1,958,121 |
| 2023-09-27 | $30.11 | $30.61 | $30.08 | $30.36 | $30.36 | 1,279,693 |
| 2023-09-26 | $30.14 | $30.69 | $30.05 | $30.06 | $30.06 | 1,044,737 |
| 2023-09-25 | $30.00 | $30.56 | $29.98 | $30.27 | $30.27 | 965,088 |
| 2023-09-22 | $31.00 | $31.09 | $30.08 | $30.12 | $30.12 | 1,130,658 |
| 2023-09-21 | $31.95 | $31.95 | $30.90 | $30.99 | $30.99 | 1,142,754 |
| 2023-09-20 | $32.45 | $32.72 | $32.16 | $32.21 | $32.21 | 680,612 |
| 2023-09-19 | $32.17 | $32.29 | $31.77 | $32.20 | $32.20 | 534,347 |
| 2023-09-18 | $32.07 | $32.28 | $31.63 | $32.15 | $32.15 | 733,479 |
| 2023-09-15 | $32.69 | $32.90 | $31.86 | $32.00 | $32.00 | 1,160,258 |
| 2023-09-14 | $33.20 | $33.56 | $32.79 | $32.94 | $32.94 | 1,219,088 |
| 2023-09-13 | $32.40 | $33.05 | $32.23 | $33.00 | $33.00 | 1,321,363 |
| 2023-09-12 | $32.70 | $32.70 | $31.60 | $32.42 | $32.42 | 2,221,097 |
| 2023-09-11 | $32.66 | $32.95 | $32.02 | $32.92 | $32.92 | 2,120,597 |
| 2023-09-08 | $32.85 | $33.14 | $31.68 | $32.34 | $32.34 | 4,438,500 |
| 2023-09-07 | $34.00 | $34.00 | $32.61 | $33.41 | $33.41 | 3,328,073 |
| 2023-09-06 | $36.18 | $36.68 | $35.67 | $36.00 | $36.00 | 776,326 |
| 2023-09-05 | $38.00 | $38.11 | $36.27 | $36.32 | $36.32 | 557,213 |
| 2023-09-01 | $37.61 | $38.53 | $37.42 | $38.37 | $38.37 | 1,035,704 |
| 2023-08-31 | $37.22 | $37.57 | $37.04 | $37.41 | $37.41 | 956,670 |
| 2023-08-30 | $37.05 | $37.76 | $37.05 | $37.18 | $37.18 | 403,978 |
| 2023-08-29 | $36.58 | $37.21 | $36.28 | $36.99 | $36.99 | 507,640 |
| 2023-08-28 | $36.35 | $36.90 | $36.24 | $36.68 | $36.68 | 310,397 |
| 2023-08-25 | $35.76 | $36.43 | $35.28 | $36.13 | $36.13 | 626,901 |
| 2023-08-24 | $36.37 | $36.50 | $35.67 | $35.68 | $35.68 | 513,472 |
| 2023-08-23 | $36.18 | $36.63 | $35.98 | $36.63 | $36.63 | 892,388 |
| 2023-08-22 | $36.19 | $36.42 | $35.95 | $35.97 | $35.97 | 577,325 |
| 2023-08-21 | $36.24 | $36.35 | $35.42 | $36.01 | $36.01 | 480,964 |
| 2023-08-18 | $36.25 | $36.42 | $35.84 | $36.13 | $36.13 | 1,065,302 |
| 2023-08-17 | $38.09 | $38.44 | $36.47 | $36.52 | $36.52 | 765,031 |
| 2023-08-16 | $38.20 | $38.70 | $37.90 | $38.02 | $38.02 | 505,698 |
| 2023-08-15 | $38.34 | $38.40 | $38.01 | $38.15 | $38.15 | 412,261 |
| 2023-08-14 | $38.03 | $38.36 | $37.81 | $38.35 | $38.35 | 237,105 |
| 2023-08-11 | $38.10 | $38.56 | $38.01 | $38.19 | $38.19 | 341,435 |
| 2023-08-10 | $38.30 | $38.67 | $37.80 | $38.01 | $38.01 | 584,935 |
| 2023-08-09 | $39.33 | $39.56 | $38.34 | $38.36 | $38.36 | 605,085 |
| 2023-08-08 | $38.96 | $39.55 | $38.83 | $39.52 | $39.52 | 666,043 |
| 2023-08-07 | $39.19 | $39.51 | $38.61 | $39.32 | $39.32 | 697,656 |
| 2023-08-04 | $37.76 | $39.32 | $37.29 | $39.03 | $39.03 | 1,735,436 |
| 2023-08-03 | $37.32 | $38.14 | $36.46 | $37.29 | $37.29 | 1,028,559 |
| 2023-08-02 | $36.26 | $36.87 | $36.17 | $36.50 | $36.50 | 574,183 |
| 2023-08-01 | $36.13 | $36.76 | $36.00 | $36.61 | $36.61 | 506,840 |
| 2023-07-31 | $36.21 | $36.27 | $35.86 | $36.18 | $36.18 | 651,943 |
| 2023-07-28 | $36.56 | $36.59 | $36.05 | $36.17 | $36.17 | 640,021 |
| 2023-07-27 | $37.31 | $37.49 | $36.02 | $36.08 | $36.08 | 751,058 |
| 2023-07-26 | $36.67 | $37.20 | $36.57 | $37.07 | $37.07 | 608,361 |
| 2023-07-25 | $36.29 | $36.82 | $36.27 | $36.60 | $36.60 | 459,377 |
| 2023-07-24 | $36.43 | $36.88 | $36.26 | $36.43 | $36.43 | 544,977 |
| 2023-07-21 | $36.94 | $36.96 | $36.60 | $36.88 | $36.88 | 802,301 |
| 2023-07-20 | $37.20 | $37.29 | $36.50 | $36.89 | $36.89 | 748,711 |
| 2023-07-19 | $37.41 | $37.69 | $37.02 | $37.02 | $37.02 | 753,667 |
| 2023-07-18 | $37.06 | $37.54 | $37.06 | $37.41 | $37.41 | 981,143 |
| 2023-07-17 | $37.04 | $37.34 | $36.87 | $37.15 | $37.15 | 644,331 |
| 2023-07-14 | $37.75 | $37.75 | $36.76 | $37.00 | $37.00 | 647,814 |
| 2023-07-13 | $37.25 | $37.29 | $36.73 | $37.26 | $37.26 | 698,801 |
| 2023-07-12 | $37.21 | $37.27 | $36.60 | $36.61 | $36.61 | 610,752 |
| 2023-07-11 | $36.46 | $37.04 | $36.27 | $36.87 | $36.87 | 523,226 |
| 2023-07-10 | $35.82 | $36.52 | $35.54 | $36.19 | $36.19 | 930,184 |
| 2023-07-07 | $35.51 | $36.35 | $35.31 | $35.81 | $35.81 | 867,388 |
| 2023-07-06 | $35.45 | $36.35 | $35.21 | $35.37 | $35.37 | 1,020,265 |
| 2023-07-05 | $36.86 | $37.06 | $36.52 | $36.52 | $36.52 | 563,827 |
| 2023-07-03 | $37.50 | $37.87 | $37.09 | $37.09 | $37.09 | 396,632 |
| 2023-06-30 | $38.00 | $38.00 | $37.61 | $37.85 | $37.85 | 818,663 |
| 2023-06-29 | $37.02 | $37.73 | $36.81 | $37.54 | $37.54 | 604,202 |
| 2023-06-28 | $36.56 | $37.32 | $36.52 | $37.08 | $37.08 | 1,154,699 |
| 2023-06-27 | $35.24 | $36.52 | $35.10 | $36.49 | $36.49 | 1,008,603 |
| 2023-06-26 | $34.78 | $35.52 | $34.78 | $35.16 | $35.16 | 828,562 |
| 2023-06-23 | $33.60 | $34.98 | $33.60 | $34.95 | $34.95 | 2,430,139 |
| 2023-06-22 | $33.96 | $34.23 | $33.79 | $34.02 | $34.02 | 1,410,225 |
| 2023-06-21 | $33.88 | $34.32 | $33.69 | $34.16 | $34.16 | 1,183,006 |
| 2023-06-20 | $33.59 | $33.97 | $33.47 | $33.90 | $33.90 | 593,842 |
| 2023-06-16 | $34.85 | $34.89 | $33.73 | $33.89 | $33.89 | 1,178,411 |
| 2023-06-15 | $34.03 | $34.55 | $34.03 | $34.46 | $34.46 | 609,519 |
| 2023-06-14 | $34.48 | $34.67 | $33.97 | $34.33 | $34.33 | 451,842 |
| 2023-06-13 | $34.30 | $34.70 | $34.30 | $34.53 | $34.53 | 449,886 |
| 2023-06-12 | $34.13 | $34.47 | $33.84 | $34.23 | $34.23 | 434,723 |
| 2023-06-09 | $34.43 | $34.43 | $33.98 | $34.26 | $34.26 | 551,393 |
| 2023-06-08 | $33.92 | $34.55 | $33.79 | $34.54 | $34.54 | 465,623 |
| 2023-06-07 | $33.91 | $34.64 | $33.68 | $34.09 | $34.09 | 722,879 |
| 2023-06-06 | $33.03 | $34.50 | $32.95 | $33.92 | $33.92 | 694,125 |
| 2023-06-05 | $33.38 | $33.50 | $32.85 | $33.15 | $33.15 | 446,398 |
| 2023-06-02 | $32.63 | $33.63 | $32.50 | $33.59 | $33.59 | 666,788 |
| 2023-06-01 | $31.58 | $32.37 | $31.58 | $32.21 | $32.21 | 870,681 |
| 2023-05-31 | $31.49 | $31.73 | $31.34 | $31.63 | $31.63 | 860,446 |
| 2023-05-30 | $31.88 | $32.22 | $31.39 | $31.57 | $31.57 | 432,084 |
| 2023-05-26 | $31.96 | $32.23 | $31.52 | $31.90 | $31.90 | 553,890 |
| 2023-05-25 | $31.41 | $31.94 | $31.22 | $31.91 | $31.91 | 646,527 |
| 2023-05-24 | $31.67 | $31.67 | $31.11 | $31.27 | $31.27 | 896,845 |
| 2023-05-23 | $32.08 | $32.45 | $31.78 | $31.92 | $31.92 | 564,899 |
| 2023-05-22 | $32.34 | $32.57 | $32.14 | $32.34 | $32.34 | 470,890 |
| 2023-05-19 | $32.76 | $32.80 | $32.09 | $32.31 | $32.31 | 459,162 |
| 2023-05-18 | $31.98 | $32.65 | $31.84 | $32.56 | $32.56 | 476,386 |
| 2023-05-17 | $32.03 | $32.41 | $31.67 | $31.94 | $31.94 | 1,039,872 |
| 2023-05-16 | $32.00 | $32.05 | $31.50 | $31.84 | $31.84 | 907,345 |
| 2023-05-15 | $31.42 | $32.22 | $31.24 | $32.10 | $32.10 | 1,133,704 |
| 2023-05-12 | $31.13 | $31.52 | $31.04 | $31.45 | $31.45 | 834,225 |
| 2023-05-11 | $30.86 | $31.16 | $30.71 | $30.99 | $30.99 | 403,674 |
| 2023-05-10 | $31.41 | $31.41 | $30.56 | $31.07 | $31.07 | 823,838 |
| 2023-05-09 | $30.39 | $30.72 | $30.22 | $30.56 | $30.56 | 604,363 |
| 2023-05-08 | $30.07 | $30.70 | $29.93 | $30.48 | $30.48 | 946,891 |
| 2023-05-05 | $29.54 | $30.05 | $29.20 | $29.87 | $29.87 | 1,111,674 |
| 2023-05-04 | $28.69 | $31.83 | $28.57 | $28.83 | $28.83 | 2,069,432 |
| 2023-05-03 | $27.66 | $28.22 | $27.29 | $27.40 | $27.40 | 1,254,592 |
| 2023-05-02 | $27.60 | $27.69 | $27.20 | $27.59 | $27.59 | 1,025,660 |
| 2023-05-01 | $27.26 | $27.79 | $27.26 | $27.72 | $27.72 | 412,791 |
| 2023-04-28 | $26.94 | $27.55 | $26.94 | $27.41 | $27.41 | 350,907 |
| 2023-04-27 | $26.48 | $27.13 | $26.43 | $27.10 | $27.10 | 360,248 |
| 2023-04-26 | $26.65 | $26.95 | $26.18 | $26.37 | $26.37 | 447,105 |
| 2023-04-25 | $27.16 | $27.34 | $26.85 | $26.97 | $26.97 | 597,289 |
| 2023-04-24 | $27.37 | $27.61 | $27.05 | $27.39 | $27.39 | 483,010 |
| 2023-04-21 | $27.47 | $27.53 | $26.87 | $27.30 | $27.30 | 364,953 |
| 2023-04-20 | $27.15 | $27.74 | $27.09 | $27.44 | $27.44 | 298,843 |
| 2023-04-19 | $26.95 | $27.47 | $26.89 | $27.43 | $27.43 | 546,439 |
| 2023-04-18 | $27.15 | $27.42 | $26.83 | $27.01 | $27.01 | 572,669 |
| 2023-04-17 | $26.60 | $27.08 | $26.50 | $27.00 | $27.00 | 552,047 |
| 2023-04-14 | $26.78 | $27.16 | $26.55 | $26.70 | $26.70 | 383,689 |
| 2023-04-13 | $26.56 | $27.01 | $26.33 | $26.93 | $26.93 | 523,719 |
| 2023-04-12 | $26.67 | $26.72 | $26.34 | $26.47 | $26.47 | 684,773 |
| 2023-04-11 | $26.46 | $26.86 | $26.37 | $26.40 | $26.40 | 654,881 |
| 2023-04-10 | $25.64 | $26.54 | $25.43 | $26.34 | $26.34 | 1,050,057 |
| 2023-04-06 | $26.25 | $26.25 | $25.69 | $25.82 | $25.82 | 819,783 |
| 2023-04-05 | $27.04 | $27.13 | $26.04 | $26.19 | $26.19 | 871,173 |
| 2023-04-04 | $28.54 | $28.54 | $27.29 | $27.44 | $27.44 | 603,985 |
| 2023-04-03 | $28.54 | $28.82 | $28.11 | $28.38 | $28.38 | 441,722 |
| 2023-03-31 | $28.39 | $28.74 | $28.35 | $28.49 | $28.49 | 545,677 |
| 2023-03-30 | $28.68 | $28.88 | $28.07 | $28.18 | $28.18 | 303,892 |
| 2023-03-29 | $28.55 | $28.73 | $28.14 | $28.38 | $28.38 | 408,257 |
| 2023-03-28 | $27.46 | $28.31 | $27.28 | $28.24 | $28.24 | 511,424 |
| 2023-03-27 | $27.50 | $27.92 | $27.42 | $27.55 | $27.55 | 484,070 |
| 2023-03-24 | $26.91 | $27.26 | $26.50 | $27.18 | $27.18 | 492,939 |
| 2023-03-23 | $27.16 | $28.11 | $27.09 | $27.27 | $27.27 | 1,010,685 |
| 2023-03-22 | $27.35 | $27.88 | $27.14 | $27.19 | $27.19 | 888,921 |
| 2023-03-21 | $27.38 | $27.56 | $27.08 | $27.47 | $27.47 | 490,433 |
| 2023-03-20 | $26.97 | $27.18 | $26.65 | $26.81 | $26.81 | 527,821 |
| 2023-03-17 | $27.19 | $27.19 | $26.46 | $26.61 | $26.61 | 1,153,210 |
| 2023-03-16 | $26.62 | $27.62 | $26.31 | $27.53 | $27.53 | 672,344 |
| 2023-03-15 | $26.76 | $27.15 | $26.50 | $26.83 | $26.83 | 1,164,990 |
| 2023-03-14 | $28.01 | $28.21 | $27.31 | $27.60 | $27.60 | 883,279 |
| 2023-03-13 | $27.54 | $28.01 | $27.10 | $27.18 | $27.18 | 1,006,203 |
| 2023-03-10 | $29.17 | $29.17 | $28.01 | $28.18 | $28.18 | 1,065,595 |
| 2023-03-09 | $29.91 | $30.15 | $29.02 | $29.13 | $29.13 | 452,117 |
| 2023-03-08 | $29.78 | $30.28 | $29.60 | $29.93 | $29.93 | 507,017 |
| 2023-03-07 | $30.02 | $30.10 | $29.61 | $29.65 | $29.65 | 656,317 |
| 2023-03-06 | $30.67 | $30.73 | $29.92 | $30.00 | $30.00 | 691,225 |
| 2023-03-03 | $30.64 | $30.85 | $30.35 | $30.68 | $30.68 | 498,582 |
| 2023-03-02 | $29.26 | $30.46 | $29.02 | $30.43 | $30.43 | 760,874 |
| 2023-03-01 | $29.47 | $29.93 | $29.35 | $29.51 | $29.51 | 732,067 |
| 2023-02-28 | $29.78 | $29.93 | $29.40 | $29.54 | $29.54 | 1,086,270 |
| 2023-02-27 | $30.10 | $30.25 | $29.76 | $29.83 | $29.83 | 736,893 |
| 2023-02-24 | $29.53 | $30.13 | $29.44 | $29.75 | $29.75 | 792,551 |
| 2023-02-23 | $30.11 | $30.26 | $29.71 | $30.06 | $30.06 | 804,546 |
| 2023-02-22 | $30.22 | $30.22 | $29.70 | $29.90 | $29.90 | 630,194 |
| 2023-02-21 | $30.05 | $30.58 | $29.75 | $29.94 | $29.94 | 861,367 |
| 2023-02-17 | $31.11 | $31.51 | $29.77 | $30.55 | $30.55 | 1,315,951 |
| 2023-02-16 | $32.44 | $32.91 | $31.00 | $31.20 | $31.20 | 1,311,062 |
| 2023-02-15 | $32.55 | $34.09 | $32.55 | $33.49 | $33.49 | 1,168,205 |
| 2023-02-14 | $32.20 | $32.93 | $31.82 | $32.59 | $32.59 | 716,245 |
| 2023-02-13 | $32.10 | $32.51 | $31.88 | $32.49 | $32.49 | 638,168 |
| 2023-02-10 | $31.80 | $32.10 | $31.51 | $32.04 | $32.04 | 440,214 |
| 2023-02-09 | $32.57 | $32.98 | $31.93 | $32.07 | $32.07 | 283,137 |
| 2023-02-08 | $32.26 | $32.66 | $32.07 | $32.38 | $32.38 | 287,279 |
| 2023-02-07 | $32.34 | $32.90 | $32.18 | $32.66 | $32.66 | 600,205 |
| 2023-02-06 | $32.78 | $32.83 | $32.37 | $32.70 | $32.70 | 435,024 |
| 2023-02-03 | $33.71 | $34.04 | $32.92 | $33.22 | $33.22 | 587,401 |
| 2023-02-02 | $33.91 | $34.40 | $33.56 | $34.25 | $34.25 | 866,052 |
| 2023-02-01 | $32.75 | $33.99 | $32.63 | $33.66 | $33.66 | 625,772 |
| 2023-01-31 | $32.00 | $32.96 | $31.85 | $32.86 | $32.86 | 546,750 |
| 2023-01-30 | $31.82 | $32.02 | $31.76 | $31.77 | $31.77 | 373,560 |
| 2023-01-27 | $31.95 | $32.68 | $31.94 | $32.03 | $32.03 | 516,606 |
| 2023-01-26 | $32.16 | $32.20 | $30.88 | $32.00 | $32.00 | 408,474 |
| 2023-01-25 | $31.68 | $32.04 | $31.37 | $32.00 | $32.00 | 380,120 |
| 2023-01-24 | $31.72 | $32.12 | $31.37 | $32.06 | $32.06 | 407,174 |
| 2023-01-23 | $31.38 | $31.87 | $31.09 | $31.66 | $31.66 | 325,681 |
| 2023-01-20 | $30.76 | $31.49 | $30.31 | $31.43 | $31.43 | 603,921 |
| 2023-01-19 | $31.07 | $31.24 | $30.46 | $30.52 | $30.52 | 439,508 |
| 2023-01-18 | $31.95 | $32.41 | $31.36 | $31.40 | $31.40 | 552,969 |
| 2023-01-17 | $31.86 | $32.05 | $31.54 | $31.90 | $31.90 | 620,800 |
| 2023-01-13 | $30.93 | $32.10 | $30.87 | $32.02 | $32.02 | 591,563 |
| 2023-01-12 | $31.59 | $31.59 | $30.95 | $30.99 | $30.99 | 481,981 |
| 2023-01-11 | $30.19 | $31.50 | $30.00 | $31.43 | $31.43 | 627,062 |
| 2023-01-10 | $29.60 | $30.08 | $29.32 | $29.94 | $29.94 | 991,489 |
| 2023-01-09 | $30.93 | $30.93 | $29.57 | $29.69 | $29.69 | 867,024 |
| 2023-01-06 | $29.80 | $30.75 | $29.53 | $30.72 | $30.72 | 659,780 |
| 2023-01-05 | $29.25 | $29.57 | $28.84 | $29.35 | $29.35 | 474,495 |
| 2023-01-04 | $29.08 | $29.94 | $28.99 | $29.58 | $29.58 | 560,519 |
| 2023-01-03 | $28.81 | $29.22 | $28.42 | $28.65 | $28.65 | 613,690 |
| 2022-12-30 | $28.56 | $28.79 | $28.01 | $28.39 | $28.39 | 514,981 |
| 2022-12-29 | $28.73 | $29.10 | $28.51 | $28.88 | $28.88 | 641,782 |
| 2022-12-28 | $29.14 | $29.29 | $28.41 | $28.46 | $28.46 | 526,015 |
| 2022-12-27 | $29.20 | $29.40 | $28.98 | $29.02 | $29.02 | 504,324 |
| 2022-12-23 | $28.61 | $29.30 | $28.59 | $29.19 | $29.19 | 391,665 |
| 2022-12-22 | $29.28 | $29.56 | $28.13 | $28.76 | $28.76 | 753,677 |
| 2022-12-21 | $29.86 | $30.11 | $29.62 | $29.68 | $29.68 | 652,310 |
| 2022-12-20 | $29.71 | $29.88 | $29.15 | $29.51 | $29.51 | 842,850 |
| 2022-12-19 | $30.73 | $30.88 | $29.77 | $29.85 | $29.85 | 1,227,775 |
| 2022-12-16 | $29.90 | $30.85 | $29.90 | $30.81 | $30.81 | 1,668,471 |
| 2022-12-15 | $30.10 | $30.41 | $29.52 | $30.34 | $30.34 | 724,430 |
| 2022-12-14 | $31.12 | $31.45 | $30.57 | $30.66 | $30.66 | 885,139 |
| 2022-12-13 | $32.17 | $32.18 | $31.17 | $31.81 | $31.26 | 820,615 |
| 2022-12-12 | $30.59 | $30.99 | $30.21 | $30.98 | $30.45 | 789,454 |
| 2022-12-09 | $30.15 | $30.80 | $29.94 | $30.54 | $30.01 | 859,328 |
| 2022-12-08 | $30.08 | $30.47 | $29.76 | $30.26 | $29.74 | 555,648 |
| 2022-12-07 | $29.63 | $30.15 | $29.36 | $29.74 | $29.23 | 602,892 |
| 2022-12-06 | $29.34 | $29.77 | $29.26 | $29.66 | $29.15 | 541,322 |
| 2022-12-05 | $29.94 | $29.94 | $28.95 | $29.24 | $29.24 | 656,548 |
| 2022-12-02 | $29.84 | $30.54 | $29.58 | $30.32 | $30.32 | 388,031 |
| 2022-12-01 | $30.42 | $30.52 | $29.84 | $30.25 | $30.25 | 399,289 |
| 2022-11-30 | $29.38 | $30.37 | $29.02 | $30.29 | $30.29 | 701,556 |
| 2022-11-29 | $29.56 | $29.89 | $29.30 | $29.50 | $29.50 | 473,802 |
| 2022-11-28 | $30.10 | $30.28 | $29.52 | $29.72 | $29.72 | 611,426 |
| 2022-11-25 | $29.97 | $30.54 | $29.97 | $30.47 | $30.47 | 268,309 |
| 2022-11-23 | $29.64 | $30.11 | $29.64 | $30.04 | $30.04 | 353,776 |
| 2022-11-22 | $29.32 | $29.81 | $29.13 | $29.80 | $29.80 | 446,353 |
| 2022-11-21 | $29.04 | $29.49 | $28.96 | $29.23 | $29.23 | 787,255 |
| 2022-11-18 | $29.12 | $29.41 | $28.67 | $29.24 | $29.24 | 929,106 |
| 2022-11-17 | $29.15 | $29.35 | $28.02 | $28.49 | $28.49 | 900,012 |
| 2022-11-16 | $29.50 | $29.84 | $29.31 | $29.64 | $29.64 | 784,086 |
| 2022-11-15 | $30.17 | $30.40 | $29.30 | $29.67 | $29.67 | 655,538 |
| 2022-11-14 | $30.34 | $30.44 | $29.53 | $29.57 | $29.57 | 583,620 |
| 2022-11-11 | $29.52 | $30.75 | $29.48 | $30.54 | $30.54 | 1,080,462 |
| 2022-11-10 | $28.60 | $29.72 | $28.45 | $29.42 | $29.42 | 1,090,402 |
| 2022-11-09 | $27.74 | $27.82 | $27.14 | $27.21 | $27.21 | 478,010 |
| 2022-11-08 | $28.02 | $28.57 | $27.72 | $27.95 | $27.95 | 532,317 |
| 2022-11-07 | $27.79 | $28.03 | $27.33 | $27.85 | $27.85 | 567,255 |
| 2022-11-04 | $26.96 | $27.80 | $26.68 | $27.74 | $27.74 | 772,454 |
| 2022-11-03 | $25.29 | $27.05 | $24.36 | $26.27 | $26.27 | 1,170,841 |
| 2022-11-02 | $26.18 | $26.51 | $25.12 | $25.12 | $25.12 | 1,000,095 |
| 2022-11-01 | $26.63 | $26.80 | $25.79 | $26.12 | $26.12 | 915,010 |
| 2022-10-31 | $26.82 | $26.95 | $26.23 | $26.35 | $26.35 | 792,454 |
| 2022-10-28 | $25.93 | $27.15 | $25.75 | $26.99 | $26.99 | 709,155 |
| 2022-10-27 | $26.16 | $26.16 | $25.60 | $25.89 | $25.89 | 790,167 |
| 2022-10-26 | $26.00 | $26.14 | $25.47 | $26.02 | $26.02 | 888,526 |
| 2022-10-25 | $25.38 | $26.26 | $25.16 | $26.05 | $26.05 | 1,100,883 |
| 2022-10-24 | $25.58 | $25.78 | $25.11 | $25.44 | $25.44 | 789,590 |
| 2022-10-21 | $24.70 | $25.54 | $24.50 | $25.49 | $25.49 | 613,117 |
| 2022-10-20 | $24.89 | $25.43 | $24.45 | $24.67 | $24.67 | 612,470 |
| 2022-10-19 | $25.72 | $25.94 | $24.77 | $25.09 | $25.09 | 724,555 |
| 2022-10-18 | $26.02 | $26.38 | $25.79 | $26.08 | $26.08 | 727,497 |
| 2022-10-17 | $25.18 | $25.41 | $25.01 | $25.34 | $25.34 | 739,101 |
| 2022-10-14 | $25.40 | $25.58 | $24.28 | $24.44 | $24.44 | 937,619 |
| 2022-10-13 | $23.72 | $25.36 | $23.39 | $25.25 | $25.25 | 1,625,605 |
| 2022-10-12 | $23.75 | $24.43 | $23.45 | $24.22 | $24.22 | 950,515 |
| 2022-10-11 | $23.73 | $24.04 | $23.19 | $23.85 | $23.85 | 1,191,126 |
| 2022-10-10 | $24.24 | $24.50 | $23.44 | $23.69 | $23.69 | 769,333 |
| 2022-10-07 | $24.71 | $24.79 | $23.66 | $24.02 | $24.02 | 1,394,835 |
| 2022-10-06 | $24.96 | $25.43 | $24.94 | $25.05 | $25.05 | 606,310 |
| 2022-10-05 | $25.08 | $25.49 | $24.85 | $25.29 | $25.29 | 746,134 |
| 2022-10-04 | $25.10 | $25.70 | $25.05 | $25.45 | $25.45 | 852,375 |
| 2022-10-03 | $24.26 | $24.77 | $23.97 | $24.46 | $24.46 | 998,946 |
| 2022-09-30 | $24.35 | $24.88 | $23.94 | $23.96 | $23.96 | 763,710 |
| 2022-09-29 | $24.21 | $24.32 | $23.52 | $24.27 | $24.27 | 686,709 |
| 2022-09-28 | $24.36 | $24.89 | $23.99 | $24.64 | $24.64 | 672,930 |
| 2022-09-27 | $24.31 | $24.67 | $23.51 | $24.11 | $24.11 | 840,013 |
| 2022-09-26 | $24.65 | $25.21 | $23.97 | $24.12 | $24.12 | 1,019,059 |
| 2022-09-23 | $25.53 | $25.63 | $24.43 | $24.89 | $24.89 | 1,009,672 |
| 2022-09-22 | $26.77 | $26.77 | $26.07 | $26.07 | $26.07 | 941,663 |
| 2022-09-21 | $26.85 | $27.42 | $26.27 | $26.28 | $26.28 | 834,138 |
| 2022-09-20 | $27.48 | $27.70 | $26.05 | $26.62 | $26.62 | 969,857 |
| 2022-09-19 | $26.52 | $28.07 | $26.52 | $27.93 | $27.93 | 1,226,971 |
| 2022-09-16 | $27.69 | $27.70 | $26.74 | $26.80 | $26.80 | 1,124,213 |
| 2022-09-15 | $27.77 | $28.42 | $27.70 | $28.00 | $28.00 | 669,266 |
| 2022-09-14 | $28.05 | $28.20 | $27.41 | $27.98 | $27.98 | 733,423 |
| 2022-09-13 | $28.13 | $28.68 | $27.96 | $28.13 | $28.13 | 748,697 |
| 2022-09-12 | $29.24 | $29.42 | $28.69 | $28.83 | $28.83 | 535,837 |
| 2022-09-09 | $28.82 | $29.20 | $28.72 | $29.09 | $29.09 | 545,903 |
| 2022-09-08 | $28.20 | $28.74 | $28.02 | $28.70 | $28.70 | 340,942 |
| 2022-09-07 | $27.48 | $28.67 | $27.48 | $28.65 | $28.65 | 425,601 |
| 2022-09-06 | $28.04 | $28.10 | $27.42 | $27.50 | $27.50 | 481,720 |
| 2022-09-02 | $28.62 | $28.82 | $27.81 | $28.00 | $28.00 | 545,377 |
| 2022-09-01 | $28.20 | $28.38 | $27.71 | $28.05 | $28.05 | 753,476 |
| 2022-08-31 | $28.99 | $29.35 | $28.40 | $28.42 | $28.42 | 748,550 |
| 2022-08-30 | $29.53 | $29.72 | $28.72 | $28.97 | $28.97 | 627,837 |
| 2022-08-29 | $29.20 | $29.78 | $29.07 | $29.41 | $29.41 | 542,305 |
| 2022-08-26 | $30.64 | $30.79 | $29.40 | $29.60 | $29.60 | 590,225 |
| 2022-08-25 | $30.20 | $30.85 | $30.20 | $30.76 | $30.76 | 710,431 |
| 2022-08-24 | $30.05 | $30.42 | $29.79 | $30.07 | $30.07 | 782,629 |
| 2022-08-23 | $29.95 | $30.53 | $29.85 | $29.85 | $29.85 | 442,480 |
| 2022-08-22 | $30.25 | $30.76 | $29.97 | $30.05 | $30.05 | 538,363 |
| 2022-08-19 | $31.20 | $31.43 | $30.67 | $30.76 | $30.76 | 495,382 |
| 2022-08-18 | $31.24 | $31.48 | $31.19 | $31.29 | $31.29 | 373,913 |
| 2022-08-17 | $31.37 | $31.60 | $31.08 | $31.35 | $31.35 | 426,440 |
| 2022-08-16 | $31.58 | $32.24 | $31.47 | $31.94 | $31.94 | 364,688 |
| 2022-08-15 | $31.49 | $31.80 | $31.23 | $31.79 | $31.79 | 756,066 |
| 2022-08-12 | $31.45 | $32.13 | $31.08 | $31.85 | $31.85 | 741,404 |
| 2022-08-11 | $31.61 | $31.64 | $30.96 | $31.35 | $31.35 | 504,681 |
| 2022-08-10 | $31.19 | $31.66 | $30.93 | $31.25 | $31.25 | 487,775 |
| 2022-08-09 | $30.68 | $30.83 | $30.12 | $30.29 | $30.29 | 408,102 |
| 2022-08-08 | $30.28 | $31.03 | $30.25 | $30.85 | $30.85 | 739,638 |
| 2022-08-05 | $29.02 | $30.37 | $28.79 | $30.25 | $30.25 | 613,899 |
| 2022-08-04 | $27.80 | $29.63 | $27.12 | $29.39 | $29.39 | 886,004 |
| 2022-08-03 | $27.45 | $27.65 | $27.14 | $27.52 | $27.52 | 503,885 |
| 2022-08-02 | $27.57 | $27.89 | $27.29 | $27.31 | $27.31 | 358,393 |
| 2022-08-01 | $27.24 | $27.71 | $26.82 | $27.65 | $27.65 | 518,064 |
| 2022-07-29 | $26.98 | $27.78 | $26.98 | $27.51 | $27.51 | 702,986 |
| 2022-07-28 | $26.83 | $27.14 | $26.53 | $26.97 | $26.97 | 631,737 |
| 2022-07-27 | $26.00 | $26.76 | $25.76 | $26.70 | $26.70 | 522,465 |
| 2022-07-26 | $25.51 | $25.94 | $25.51 | $25.85 | $25.85 | 305,095 |
| 2022-07-25 | $25.46 | $25.90 | $25.23 | $25.81 | $25.81 | 420,012 |
| 2022-07-22 | $25.80 | $25.99 | $25.26 | $25.48 | $25.48 | 329,488 |
| 2022-07-21 | $24.97 | $25.69 | $24.67 | $25.69 | $25.69 | 503,579 |
| 2022-07-20 | $25.00 | $25.38 | $24.88 | $25.28 | $25.28 | 689,669 |
| 2022-07-19 | $24.48 | $25.43 | $24.37 | $25.20 | $25.20 | 594,727 |
| 2022-07-18 | $23.75 | $24.22 | $23.75 | $24.02 | $24.02 | 442,426 |
| 2022-07-15 | $23.67 | $23.75 | $23.01 | $23.53 | $23.53 | 455,586 |
| 2022-07-14 | $22.97 | $23.39 | $22.68 | $23.16 | $23.16 | 475,187 |
| 2022-07-13 | $23.36 | $23.68 | $23.04 | $23.59 | $23.59 | 702,708 |
| 2022-07-12 | $23.60 | $24.37 | $23.45 | $23.58 | $23.58 | 763,764 |
| 2022-07-11 | $23.15 | $23.69 | $23.15 | $23.69 | $23.69 | 587,322 |
| 2022-07-08 | $23.64 | $23.76 | $23.26 | $23.50 | $23.50 | 422,042 |
| 2022-07-07 | $23.66 | $23.96 | $23.58 | $23.62 | $23.62 | 450,916 |
| 2022-07-06 | $22.96 | $23.42 | $22.67 | $23.32 | $23.32 | 508,674 |
| 2022-07-05 | $22.38 | $23.11 | $21.99 | $23.06 | $23.06 | 587,720 |
| 2022-07-01 | $23.00 | $23.55 | $22.67 | $23.08 | $23.08 | 559,730 |
| 2022-06-30 | $22.31 | $23.59 | $22.01 | $23.29 | $23.29 | 1,015,853 |
| 2022-06-29 | $23.48 | $23.48 | $22.50 | $22.61 | $22.61 | 1,029,107 |
| 2022-06-28 | $24.73 | $24.90 | $23.47 | $23.51 | $23.51 | 1,108,233 |
| 2022-06-27 | $24.49 | $24.61 | $23.77 | $24.50 | $24.50 | 1,169,055 |
| 2022-06-24 | $23.66 | $24.65 | $23.66 | $24.23 | $24.23 | 2,662,477 |
| 2022-06-23 | $23.40 | $23.80 | $23.16 | $23.44 | $23.44 | 738,565 |
| 2022-06-22 | $23.19 | $23.67 | $22.83 | $23.51 | $23.51 | 834,672 |
| 2022-06-21 | $24.21 | $24.44 | $22.93 | $23.20 | $23.20 | 971,078 |
| 2022-06-17 | $23.58 | $23.99 | $23.27 | $23.93 | $23.93 | 978,833 |
| 2022-06-16 | $24.85 | $24.85 | $23.24 | $23.40 | $23.40 | 1,227,690 |
| 2022-06-15 | $25.33 | $25.92 | $25.00 | $25.55 | $25.55 | 930,906 |
| 2022-06-14 | $25.27 | $25.38 | $24.75 | $24.96 | $24.96 | 674,663 |
| 2022-06-13 | $25.11 | $25.88 | $24.97 | $25.22 | $25.22 | 1,031,421 |
| 2022-06-10 | $26.39 | $26.60 | $25.91 | $26.01 | $26.01 | 673,318 |
| 2022-06-09 | $26.84 | $27.38 | $26.82 | $27.12 | $27.12 | 621,802 |
| 2022-06-08 | $27.94 | $28.04 | $27.00 | $27.11 | $27.11 | 498,707 |
| 2022-06-07 | $27.59 | $28.38 | $27.32 | $28.27 | $28.27 | 353,300 |
| 2022-06-06 | $28.02 | $28.12 | $27.61 | $27.84 | $27.84 | 366,897 |
| 2022-06-03 | $27.89 | $27.92 | $27.44 | $27.71 | $27.71 | 361,185 |
| 2022-06-02 | $27.47 | $28.04 | $27.25 | $27.96 | $27.96 | 403,856 |
| 2022-06-01 | $27.66 | $27.74 | $26.85 | $27.32 | $27.32 | 714,329 |
| 2022-05-31 | $27.54 | $27.86 | $26.95 | $27.31 | $27.31 | 579,666 |
| 2022-05-27 | $27.39 | $28.02 | $27.38 | $27.82 | $27.82 | 535,254 |
| 2022-05-26 | $26.78 | $27.81 | $26.78 | $27.36 | $27.36 | 643,827 |
| 2022-05-25 | $25.49 | $26.99 | $25.48 | $26.66 | $26.66 | 1,121,557 |
| 2022-05-24 | $26.13 | $26.22 | $24.85 | $25.80 | $25.80 | 555,388 |
| 2022-05-23 | $26.14 | $26.41 | $25.66 | $26.24 | $26.24 | 939,236 |
| 2022-05-20 | $27.11 | $27.31 | $25.16 | $25.81 | $25.81 | 701,445 |
| 2022-05-19 | $26.31 | $27.25 | $26.29 | $26.67 | $26.67 | 1,208,015 |
| 2022-05-18 | $26.76 | $26.97 | $26.31 | $26.67 | $26.67 | 924,174 |
| 2022-05-17 | $26.40 | $27.02 | $26.33 | $26.80 | $26.80 | 848,349 |
| 2022-05-16 | $25.63 | $25.89 | $24.75 | $25.67 | $25.67 | 903,610 |
| 2022-05-13 | $25.82 | $26.43 | $25.65 | $26.03 | $26.03 | 861,619 |
| 2022-05-12 | $24.49 | $25.57 | $24.08 | $25.56 | $25.56 | 1,024,073 |
| 2022-05-11 | $25.87 | $26.30 | $24.43 | $24.56 | $24.56 | 1,301,624 |
| 2022-05-10 | $27.00 | $27.24 | $24.79 | $25.64 | $25.64 | 1,334,528 |
| 2022-05-09 | $27.08 | $27.40 | $26.33 | $26.44 | $26.44 | 1,392,539 |
| 2022-05-06 | $28.41 | $28.47 | $26.40 | $27.20 | $27.20 | 1,336,007 |
| 2022-05-05 | $29.38 | $30.21 | $27.51 | $28.77 | $28.77 | 1,405,710 |
| 2022-05-04 | $29.26 | $30.75 | $29.12 | $30.69 | $30.69 | 1,177,259 |
| 2022-05-03 | $28.05 | $29.66 | $28.05 | $29.37 | $29.37 | 1,091,464 |
| 2022-05-02 | $27.77 | $28.58 | $27.39 | $28.35 | $28.35 | 723,254 |
| 2022-04-29 | $28.43 | $28.72 | $27.67 | $27.80 | $27.80 | 441,748 |
| 2022-04-28 | $28.00 | $28.69 | $27.24 | $28.41 | $28.41 | 482,539 |
| 2022-04-27 | $27.86 | $28.13 | $27.42 | $27.58 | $27.58 | 757,017 |
| 2022-04-26 | $28.39 | $28.43 | $27.61 | $27.76 | $27.76 | 513,370 |
| 2022-04-25 | $28.07 | $28.64 | $27.49 | $28.61 | $28.61 | 568,138 |
| 2022-04-22 | $29.41 | $29.41 | $27.97 | $28.26 | $28.26 | 628,534 |
| 2022-04-21 | $30.68 | $30.80 | $28.98 | $29.53 | $29.53 | 484,276 |
| 2022-04-20 | $29.93 | $30.52 | $29.91 | $30.28 | $30.28 | 359,788 |
| 2022-04-19 | $28.64 | $29.65 | $28.64 | $29.42 | $29.42 | 551,496 |
| 2022-04-18 | $28.98 | $29.21 | $28.47 | $28.67 | $28.67 | 393,795 |
| 2022-04-14 | $28.91 | $29.31 | $28.73 | $29.00 | $29.00 | 559,875 |
| 2022-04-13 | $28.50 | $29.28 | $28.50 | $29.09 | $29.09 | 388,511 |
| 2022-04-12 | $28.79 | $29.57 | $28.53 | $28.60 | $28.60 | 449,794 |
| 2022-04-11 | $28.37 | $29.38 | $28.26 | $28.64 | $28.64 | 746,062 |
| 2022-04-08 | $28.18 | $29.31 | $27.86 | $28.49 | $28.49 | 1,145,169 |
| 2022-04-07 | $28.96 | $28.96 | $27.82 | $28.06 | $28.06 | 909,213 |
| 2022-04-06 | $29.48 | $29.49 | $28.35 | $28.90 | $28.90 | 796,273 |
| 2022-04-05 | $30.37 | $31.01 | $29.68 | $29.76 | $29.76 | 875,747 |
| 2022-04-04 | $30.81 | $31.02 | $30.26 | $30.58 | $30.58 | 647,912 |
| 2022-04-01 | $31.48 | $31.57 | $30.49 | $30.81 | $30.81 | 635,779 |
| 2022-03-31 | $31.23 | $31.53 | $30.88 | $31.06 | $31.06 | 895,435 |
| 2022-03-30 | $32.54 | $32.69 | $31.26 | $31.47 | $31.47 | 640,584 |
| 2022-03-29 | $31.87 | $32.82 | $31.84 | $32.80 | $32.80 | 944,756 |
| 2022-03-28 | $31.30 | $31.58 | $30.87 | $31.40 | $31.40 | 826,779 |
| 2022-03-25 | $31.54 | $31.96 | $31.16 | $31.70 | $31.70 | 940,793 |
| 2022-03-24 | $32.13 | $32.24 | $31.63 | $31.70 | $31.70 | 1,062,802 |
| 2022-03-23 | $31.84 | $32.27 | $31.63 | $31.85 | $31.85 | 824,862 |
| 2022-03-22 | $32.71 | $33.05 | $31.81 | $32.16 | $32.16 | 861,101 |
| 2022-03-21 | $32.03 | $33.03 | $31.86 | $32.52 | $32.52 | 1,751,874 |
| 2022-03-18 | $31.89 | $32.43 | $31.60 | $32.18 | $32.18 | 1,570,555 |
| 2022-03-17 | $31.27 | $32.28 | $30.98 | $31.90 | $31.90 | 834,337 |
| 2022-03-16 | $31.59 | $32.49 | $30.78 | $31.38 | $31.38 | 1,212,949 |
| 2022-03-15 | $30.79 | $31.62 | $30.55 | $31.22 | $31.22 | 1,164,858 |
| 2022-03-14 | $30.20 | $30.70 | $29.94 | $30.52 | $30.52 | 809,908 |
| 2022-03-11 | $30.00 | $30.13 | $29.54 | $29.82 | $29.82 | 703,389 |
| 2022-03-10 | $28.55 | $29.74 | $28.55 | $29.72 | $29.72 | 719,158 |
| 2022-03-09 | $28.88 | $29.73 | $28.88 | $29.47 | $29.47 | 835,298 |
| 2022-03-08 | $27.05 | $28.45 | $26.64 | $28.19 | $28.19 | 1,268,467 |
| 2022-03-07 | $29.04 | $29.04 | $26.42 | $26.75 | $26.75 | 1,707,222 |
| 2022-03-04 | $28.99 | $29.15 | $28.02 | $29.12 | $29.12 | 1,088,734 |
| 2022-03-03 | $31.53 | $31.53 | $29.09 | $29.65 | $29.65 | 1,729,216 |
| 2022-03-02 | $28.33 | $30.01 | $28.09 | $29.67 | $29.67 | 2,501,197 |
| 2022-03-01 | $31.13 | $31.13 | $27.41 | $27.60 | $27.60 | 3,662,585 |
| 2022-02-28 | $31.09 | $31.54 | $30.54 | $31.22 | $31.22 | 982,670 |
| 2022-02-25 | $31.52 | $31.96 | $30.48 | $31.77 | $31.77 | 1,022,148 |
| 2022-02-24 | $30.38 | $31.39 | $29.05 | $31.28 | $31.28 | 2,063,637 |
| 2022-02-23 | $34.99 | $35.30 | $33.19 | $33.25 | $33.25 | 1,051,754 |
| 2022-02-22 | $35.23 | $35.68 | $34.37 | $34.71 | $34.71 | 647,468 |
| 2022-02-18 | $35.13 | $35.77 | $34.96 | $35.45 | $35.45 | 696,150 |
| 2022-02-17 | $35.79 | $36.40 | $35.10 | $35.19 | $35.19 | 372,952 |
| 2022-02-16 | $35.26 | $36.44 | $35.25 | $36.29 | $36.29 | 549,965 |
| 2022-02-15 | $34.58 | $35.72 | $34.58 | $35.49 | $35.49 | 562,458 |
| 2022-02-14 | $34.76 | $35.18 | $33.72 | $34.08 | $34.08 | 563,522 |
| 2022-02-11 | $34.99 | $35.66 | $34.64 | $34.76 | $34.76 | 491,283 |
| 2022-02-10 | $34.90 | $36.12 | $34.34 | $34.94 | $34.94 | 1,393,499 |
| 2022-02-09 | $35.63 | $36.27 | $35.31 | $35.52 | $35.52 | 711,374 |
| 2022-02-08 | $34.16 | $35.18 | $34.16 | $35.06 | $35.06 | 438,536 |
| 2022-02-07 | $34.36 | $34.91 | $33.80 | $34.38 | $34.38 | 559,328 |
| 2022-02-04 | $34.17 | $34.87 | $33.77 | $34.49 | $34.49 | 452,899 |
| 2022-02-03 | $35.23 | $35.74 | $34.24 | $34.36 | $34.36 | 539,954 |
| 2022-02-02 | $35.82 | $36.17 | $35.23 | $35.68 | $35.68 | 442,560 |
| 2022-02-01 | $35.58 | $36.04 | $34.88 | $35.91 | $35.91 | 799,484 |
| 2022-01-31 | $34.80 | $35.60 | $34.54 | $35.56 | $35.56 | 575,502 |
| 2022-01-28 | $34.89 | $35.28 | $33.90 | $35.22 | $35.22 | 583,715 |
| 2022-01-27 | $34.45 | $35.20 | $34.09 | $34.90 | $34.90 | 1,035,843 |
| 2022-01-26 | $34.28 | $35.09 | $32.94 | $33.82 | $33.82 | 1,219,916 |
| 2022-01-25 | $34.25 | $34.42 | $33.14 | $33.66 | $33.66 | 591,531 |
| 2022-01-24 | $33.71 | $35.14 | $32.90 | $34.95 | $34.95 | 845,534 |
| 2022-01-21 | $35.53 | $36.18 | $34.46 | $34.52 | $34.52 | 809,783 |
| 2022-01-20 | $36.56 | $37.08 | $35.73 | $35.89 | $35.89 | 589,146 |
| 2022-01-19 | $37.19 | $37.57 | $36.30 | $36.32 | $36.32 | 388,584 |
| 2022-01-18 | $37.54 | $37.96 | $37.00 | $37.19 | $37.19 | 598,195 |
| 2022-01-14 | $38.34 | $38.70 | $37.28 | $38.04 | $38.04 | 402,764 |
| 2022-01-13 | $38.67 | $39.76 | $38.50 | $38.87 | $38.87 | 444,181 |
| 2022-01-12 | $38.37 | $39.23 | $38.37 | $38.93 | $38.93 | 465,491 |
| 2022-01-11 | $37.95 | $38.36 | $36.94 | $38.35 | $38.35 | 472,317 |
| 2022-01-10 | $39.13 | $39.13 | $37.09 | $37.78 | $37.78 | 552,159 |
| 2022-01-07 | $40.08 | $40.11 | $39.01 | $39.13 | $39.13 | 348,233 |
| 2022-01-06 | $39.53 | $40.38 | $38.98 | $39.89 | $39.89 | 344,186 |
| 2022-01-05 | $40.53 | $41.46 | $39.34 | $39.43 | $39.43 | 784,818 |
| 2022-01-04 | $40.65 | $40.74 | $40.13 | $40.43 | $40.43 | 647,903 |
| 2022-01-03 | $40.39 | $40.77 | $39.75 | $39.96 | $39.96 | 616,583 |
| 2021-12-31 | $39.89 | $40.52 | $39.72 | $40.14 | $40.14 | 381,534 |
| 2021-12-30 | $40.65 | $40.96 | $40.00 | $40.01 | $40.01 | 274,223 |
| 2021-12-29 | $40.36 | $40.71 | $40.18 | $40.59 | $40.59 | 237,822 |
| 2021-12-28 | $39.75 | $40.44 | $39.52 | $40.27 | $40.27 | 235,724 |
| 2021-12-27 | $39.50 | $39.88 | $39.12 | $39.86 | $39.86 | 244,405 |
| 2021-12-23 | $39.37 | $39.76 | $39.29 | $39.33 | $39.33 | 257,968 |
| 2021-12-22 | $38.66 | $39.39 | $38.56 | $39.33 | $39.33 | 366,173 |
| 2021-12-21 | $37.65 | $38.73 | $37.36 | $38.66 | $38.66 | 474,043 |
| 2021-12-20 | $37.62 | $37.95 | $36.29 | $37.32 | $37.32 | 555,012 |
| 2021-12-17 | $38.00 | $38.84 | $37.71 | $38.27 | $38.27 | 1,098,611 |
| 2021-12-16 | $39.64 | $39.89 | $38.04 | $38.34 | $38.34 | 492,233 |
| 2021-12-15 | $39.09 | $39.26 | $38.18 | $38.99 | $38.99 | 541,023 |
| 2021-12-14 | $38.69 | $39.61 | $38.30 | $38.74 | $38.74 | 482,137 |
| 2021-12-13 | $39.59 | $39.95 | $38.47 | $38.83 | $38.83 | 461,059 |
| 2021-12-10 | $39.89 | $40.24 | $39.16 | $39.91 | $39.91 | 416,120 |
| 2021-12-09 | $39.83 | $40.16 | $39.44 | $39.44 | $39.44 | 520,589 |
| 2021-12-08 | $39.90 | $40.44 | $39.45 | $40.30 | $40.30 | 367,036 |
| 2021-12-07 | $39.45 | $40.13 | $39.38 | $39.73 | $39.73 | 437,392 |
| 2021-12-06 | $38.12 | $39.41 | $37.57 | $39.01 | $39.01 | 603,321 |
| 2021-12-03 | $37.69 | $38.05 | $36.97 | $37.42 | $37.42 | 574,432 |
| 2021-12-02 | $36.76 | $38.09 | $36.49 | $37.84 | $37.84 | 698,389 |
| 2021-12-01 | $38.33 | $38.45 | $36.43 | $36.44 | $36.44 | 885,640 |
| 2021-11-30 | $38.23 | $38.74 | $37.09 | $37.30 | $37.30 | 796,072 |
| 2021-11-29 | $39.78 | $40.08 | $38.84 | $38.85 | $38.85 | 463,609 |
| 2021-11-26 | $39.35 | $39.39 | $38.09 | $39.27 | $39.27 | 605,319 |
| 2021-11-24 | $40.29 | $40.80 | $40.12 | $40.41 | $40.41 | 756,415 |
| 2021-11-23 | $40.51 | $40.82 | $40.13 | $40.55 | $40.55 | 593,795 |
| 2021-11-22 | $39.71 | $41.10 | $39.52 | $40.49 | $40.49 | 1,023,774 |
| 2021-11-19 | $39.37 | $39.80 | $39.11 | $39.20 | $39.20 | 836,338 |
| 2021-11-18 | $40.50 | $40.72 | $39.44 | $39.88 | $39.88 | 582,399 |
| 2021-11-17 | $41.30 | $41.34 | $40.27 | $40.58 | $40.58 | 419,984 |
| 2021-11-16 | $41.11 | $41.46 | $40.68 | $41.21 | $41.21 | 628,661 |
| 2021-11-15 | $40.74 | $41.29 | $40.35 | $41.11 | $41.11 | 1,174,808 |
| 2021-11-12 | $39.53 | $40.29 | $39.45 | $40.28 | $40.28 | 517,497 |
| 2021-11-11 | $38.73 | $40.03 | $38.73 | $39.36 | $39.36 | 593,649 |
| 2021-11-10 | $38.41 | $38.98 | $38.05 | $38.73 | $38.73 | 1,021,344 |
| 2021-11-09 | $39.82 | $40.20 | $38.41 | $38.83 | $38.83 | 670,293 |
| 2021-11-08 | $38.18 | $39.75 | $37.20 | $39.23 | $39.23 | 1,416,105 |
| 2021-11-05 | $36.77 | $37.67 | $36.57 | $36.60 | $36.60 | 930,400 |
| 2021-11-04 | $38.27 | $38.27 | $36.18 | $36.37 | $36.37 | 1,221,768 |
| 2021-11-03 | $37.11 | $37.95 | $36.87 | $37.20 | $37.20 | 750,586 |
| 2021-11-02 | $36.25 | $37.31 | $35.97 | $37.00 | $37.00 | 917,358 |
| 2021-11-01 | $36.01 | $36.56 | $35.35 | $36.13 | $36.13 | 449,739 |
| 2021-10-29 | $35.37 | $36.10 | $35.37 | $35.65 | $35.65 | 413,463 |
| 2021-10-28 | $35.62 | $36.21 | $35.31 | $35.55 | $35.55 | 712,583 |
| 2021-10-27 | $35.50 | $35.98 | $34.68 | $34.74 | $34.74 | 411,711 |
| 2021-10-26 | $36.40 | $36.40 | $35.48 | $35.55 | $35.55 | 813,562 |
| 2021-10-25 | $35.05 | $36.11 | $34.88 | $36.07 | $36.07 | 618,836 |
| 2021-10-22 | $34.98 | $35.37 | $34.75 | $35.02 | $35.02 | 346,421 |
| 2021-10-21 | $34.74 | $34.81 | $34.34 | $34.77 | $34.77 | 608,055 |
| 2021-10-20 | $33.13 | $35.02 | $33.13 | $34.74 | $34.74 | 904,590 |
| 2021-10-19 | $33.63 | $33.63 | $33.01 | $33.39 | $33.39 | 449,386 |
| 2021-10-18 | $32.31 | $33.96 | $32.31 | $33.50 | $33.50 | 677,910 |
| 2021-10-15 | $34.18 | $34.18 | $33.43 | $33.43 | $33.43 | 493,434 |
| 2021-10-14 | $32.57 | $33.50 | $32.48 | $33.41 | $33.41 | 546,102 |
| 2021-10-13 | $31.82 | $32.32 | $31.35 | $32.31 | $32.31 | 497,019 |
| 2021-10-12 | $31.16 | $32.06 | $31.08 | $31.66 | $31.66 | 428,431 |
| 2021-10-11 | $31.56 | $31.85 | $31.22 | $31.24 | $31.24 | 677,868 |
| 2021-10-08 | $32.41 | $32.76 | $31.60 | $31.61 | $31.61 | 1,093,604 |
| 2021-10-07 | $32.71 | $33.10 | $32.40 | $32.47 | $32.47 | 874,229 |
| 2021-10-06 | $32.14 | $32.88 | $31.82 | $32.47 | $32.47 | 519,692 |
| 2021-10-05 | $32.63 | $32.75 | $31.88 | $32.51 | $32.51 | 747,041 |
| 2021-10-04 | $33.24 | $33.91 | $32.43 | $32.65 | $32.65 | 819,996 |
| 2021-10-01 | $32.18 | $33.54 | $31.96 | $33.34 | $33.34 | 938,379 |
| 2021-09-30 | $32.86 | $32.98 | $31.62 | $31.97 | $31.97 | 1,709,669 |
| 2021-09-29 | $32.24 | $32.84 | $31.93 | $32.80 | $32.80 | 1,635,680 |
| 2021-09-28 | $32.64 | $33.31 | $31.80 | $32.59 | $32.59 | 818,693 |
| 2021-09-27 | $31.35 | $33.60 | $31.30 | $32.69 | $32.69 | 1,036,745 |
| 2021-09-24 | $31.62 | $31.95 | $31.15 | $31.19 | $31.19 | 913,796 |
| 2021-09-23 | $31.66 | $32.52 | $31.52 | $31.79 | $31.79 | 772,648 |
| 2021-09-22 | $31.10 | $31.59 | $31.04 | $31.15 | $31.15 | 1,007,255 |
| 2021-09-21 | $30.67 | $31.25 | $30.13 | $30.89 | $30.89 | 1,096,729 |
| 2021-09-20 | $29.87 | $30.58 | $29.39 | $30.47 | $30.47 | 772,029 |
| 2021-09-17 | $31.34 | $31.39 | $30.56 | $30.72 | $30.72 | 1,216,713 |
| 2021-09-16 | $31.75 | $31.75 | $31.17 | $31.27 | $31.27 | 676,096 |
| 2021-09-15 | $31.12 | $31.74 | $31.12 | $31.73 | $31.73 | 556,736 |
| 2021-09-14 | $32.20 | $32.26 | $30.95 | $31.13 | $31.13 | 610,533 |
| 2021-09-13 | $32.33 | $32.57 | $31.79 | $32.24 | $32.24 | 417,169 |
| 2021-09-10 | $32.54 | $32.79 | $31.90 | $31.96 | $31.96 | 651,796 |
| 2021-09-09 | $32.20 | $32.68 | $31.71 | $32.33 | $32.33 | 593,799 |
| 2021-09-08 | $32.57 | $32.62 | $31.92 | $32.13 | $32.13 | 416,018 |
| 2021-09-07 | $32.77 | $32.91 | $32.29 | $32.89 | $32.89 | 578,862 |
| 2021-09-03 | $33.24 | $33.34 | $32.30 | $32.92 | $32.92 | 499,936 |
| 2021-09-02 | $33.77 | $34.00 | $32.84 | $33.45 | $33.45 | 806,231 |
| 2021-09-01 | $33.65 | $34.07 | $33.14 | $33.70 | $33.70 | 318,216 |
| 2021-08-31 | $33.77 | $33.99 | $33.43 | $33.67 | $33.67 | 662,299 |
| 2021-08-30 | $34.39 | $34.77 | $33.80 | $33.84 | $33.84 | 391,365 |
| 2021-08-27 | $34.03 | $34.70 | $34.00 | $34.39 | $34.39 | 554,877 |
| 2021-08-26 | $34.43 | $34.52 | $33.56 | $33.77 | $33.77 | 375,856 |
| 2021-08-25 | $33.70 | $35.28 | $33.70 | $34.60 | $34.60 | 624,892 |
| 2021-08-24 | $33.17 | $33.74 | $32.78 | $33.71 | $33.71 | 608,501 |
| 2021-08-23 | $32.52 | $33.24 | $32.22 | $33.15 | $33.15 | 473,410 |
| 2021-08-20 | $32.55 | $32.69 | $31.85 | $32.21 | $32.21 | 679,310 |
| 2021-08-19 | $33.17 | $33.44 | $32.15 | $32.41 | $32.41 | 674,676 |
| 2021-08-18 | $33.91 | $34.45 | $33.38 | $33.89 | $33.89 | 619,307 |
| 2021-08-17 | $33.97 | $34.45 | $33.48 | $34.01 | $34.01 | 682,766 |
| 2021-08-16 | $34.24 | $34.86 | $33.90 | $34.45 | $34.45 | 367,743 |
| 2021-08-13 | $35.42 | $35.53 | $34.46 | $34.58 | $34.58 | 323,052 |
| 2021-08-12 | $36.50 | $36.55 | $35.30 | $35.53 | $35.53 | 559,915 |
| 2021-08-11 | $35.50 | $36.35 | $34.76 | $36.25 | $36.25 | 855,413 |
| 2021-08-10 | $33.25 | $35.65 | $33.19 | $35.35 | $35.35 | 1,168,674 |
| 2021-08-09 | $33.38 | $34.19 | $32.99 | $33.48 | $33.48 | 827,138 |
| 2021-08-06 | $33.38 | $33.91 | $33.01 | $33.57 | $33.57 | 502,347 |
| 2021-08-05 | $31.89 | $33.65 | $31.89 | $32.99 | $32.99 | 896,544 |
| 2021-08-04 | $33.23 | $34.23 | $33.22 | $33.72 | $33.72 | 943,947 |
| 2021-08-03 | $33.35 | $33.76 | $32.65 | $33.54 | $33.54 | 518,858 |
| 2021-08-02 | $33.77 | $34.77 | $33.12 | $33.14 | $33.14 | 710,011 |
| 2021-07-30 | $34.00 | $34.61 | $33.47 | $33.60 | $33.60 | 487,046 |
| 2021-07-29 | $34.52 | $35.03 | $33.99 | $34.27 | $34.27 | 481,462 |
| 2021-07-28 | $32.80 | $34.51 | $32.34 | $34.17 | $34.17 | 1,069,666 |
| 2021-07-27 | $32.27 | $32.74 | $32.02 | $32.62 | $32.62 | 627,575 |
| 2021-07-26 | $33.35 | $33.70 | $32.52 | $32.64 | $32.64 | 466,946 |
| 2021-07-23 | $32.72 | $33.14 | $32.34 | $33.11 | $33.11 | 300,258 |
| 2021-07-22 | $33.01 | $33.01 | $31.95 | $32.32 | $32.32 | 531,287 |
| 2021-07-21 | $32.46 | $33.35 | $32.42 | $33.22 | $33.22 | 744,773 |
| 2021-07-20 | $31.51 | $32.85 | $31.37 | $32.14 | $32.14 | 1,017,972 |
| 2021-07-19 | $31.37 | $31.72 | $30.79 | $31.58 | $31.58 | 1,175,386 |
| 2021-07-16 | $34.27 | $34.37 | $32.40 | $32.66 | $32.66 | 853,821 |
| 2021-07-15 | $34.00 | $34.47 | $33.71 | $34.01 | $34.01 | 1,209,118 |
| 2021-07-14 | $34.50 | $34.86 | $33.89 | $34.26 | $34.26 | 623,900 |
| 2021-07-13 | $34.79 | $35.17 | $34.24 | $34.33 | $34.33 | 447,503 |
| 2021-07-12 | $34.31 | $35.18 | $34.06 | $35.00 | $35.00 | 396,920 |
| 2021-07-09 | $34.51 | $35.33 | $34.30 | $34.78 | $34.78 | 580,991 |
| 2021-07-08 | $33.55 | $34.40 | $33.39 | $33.79 | $33.79 | 510,177 |
| 2021-07-07 | $34.00 | $34.83 | $34.00 | $34.61 | $34.61 | 603,912 |
| 2021-07-06 | $34.55 | $34.65 | $33.62 | $34.03 | $34.03 | 574,818 |
| 2021-07-02 | $34.78 | $34.90 | $34.19 | $34.73 | $34.73 | 274,557 |
| 2021-07-01 | $34.98 | $35.20 | $34.65 | $34.88 | $34.88 | 564,765 |
| 2021-06-30 | $34.66 | $35.06 | $34.12 | $34.85 | $34.85 | 906,672 |
| 2021-06-29 | $35.97 | $36.14 | $34.91 | $34.97 | $34.97 | 517,034 |
| 2021-06-28 | $35.38 | $35.71 | $34.95 | $35.67 | $35.67 | 557,182 |
| 2021-06-25 | $36.85 | $37.13 | $35.59 | $35.59 | $35.59 | 1,700,204 |
| 2021-06-24 | $35.03 | $36.37 | $34.70 | $36.16 | $36.16 | 1,000,780 |
| 2021-06-23 | $34.25 | $35.10 | $34.08 | $34.65 | $34.65 | 658,919 |
| 2021-06-22 | $33.46 | $34.25 | $33.15 | $34.16 | $34.16 | 644,788 |
| 2021-06-21 | $32.92 | $33.69 | $32.74 | $33.60 | $33.60 | 1,001,256 |
| 2021-06-18 | $32.17 | $32.47 | $31.55 | $32.20 | $32.20 | 1,319,850 |
| 2021-06-17 | $33.97 | $34.17 | $32.20 | $32.78 | $32.78 | 1,071,083 |
| 2021-06-16 | $34.33 | $34.57 | $34.02 | $34.31 | $34.31 | 558,811 |
| 2021-06-15 | $34.64 | $34.87 | $34.35 | $34.58 | $34.58 | 616,121 |
| 2021-06-14 | $34.64 | $34.91 | $34.00 | $34.47 | $34.47 | 737,130 |
| 2021-06-11 | $34.98 | $35.70 | $34.61 | $34.75 | $34.75 | 468,464 |
| 2021-06-10 | $35.48 | $35.81 | $34.64 | $34.67 | $34.67 | 585,155 |
| 2021-06-09 | $35.28 | $36.19 | $35.07 | $35.30 | $35.30 | 1,240,321 |
| 2021-06-08 | $35.16 | $35.73 | $35.02 | $35.49 | $35.49 | 523,714 |
| 2021-06-07 | $35.42 | $35.90 | $35.12 | $35.36 | $35.36 | 843,769 |
| 2021-06-04 | $35.07 | $35.36 | $34.40 | $34.74 | $34.74 | 598,324 |
| 2021-06-03 | $34.78 | $35.37 | $34.39 | $35.10 | $35.10 | 668,230 |
| 2021-06-02 | $35.28 | $35.46 | $34.60 | $34.67 | $34.67 | 1,729,660 |
| 2021-06-01 | $35.65 | $35.75 | $35.13 | $35.15 | $35.15 | 954,324 |
| 2021-05-28 | $34.60 | $34.98 | $33.92 | $34.82 | $34.82 | 1,048,224 |
| 2021-05-27 | $34.50 | $34.84 | $34.11 | $34.53 | $34.53 | 1,315,438 |
| 2021-05-26 | $33.48 | $34.11 | $33.20 | $33.87 | $33.87 | 717,386 |
| 2021-05-25 | $33.31 | $33.64 | $32.57 | $32.80 | $32.80 | 1,013,714 |
| 2021-05-24 | $33.08 | $33.86 | $32.84 | $33.27 | $33.27 | 1,117,731 |
| 2021-05-21 | $32.66 | $33.22 | $32.52 | $33.04 | $33.04 | 933,932 |
| 2021-05-20 | $31.93 | $32.30 | $31.27 | $32.17 | $32.17 | 768,879 |
| 2021-05-19 | $32.07 | $32.07 | $31.23 | $31.82 | $31.82 | 751,779 |
| 2021-05-18 | $34.18 | $34.25 | $32.78 | $32.80 | $32.80 | 1,492,251 |
| 2021-05-17 | $34.00 | $34.32 | $33.35 | $34.13 | $34.13 | 961,628 |
| 2021-05-14 | $33.09 | $34.47 | $32.88 | $34.29 | $34.29 | 1,237,571 |
| 2021-05-13 | $32.70 | $33.14 | $32.27 | $32.73 | $32.73 | 1,879,689 |
| 2021-05-12 | $33.00 | $33.70 | $32.31 | $32.67 | $32.67 | 2,116,158 |
| 2021-05-11 | $29.97 | $32.64 | $29.31 | $32.54 | $32.54 | 3,413,849 |
| 2021-05-10 | $31.38 | $31.72 | $30.52 | $30.57 | $30.57 | 1,996,216 |
| 2021-05-07 | $30.71 | $31.04 | $30.02 | $30.95 | $30.95 | 904,952 |
| 2021-05-06 | $31.27 | $31.38 | $30.05 | $30.99 | $30.99 | 1,182,491 |
| 2021-05-05 | $31.00 | $31.82 | $30.66 | $31.35 | $31.35 | 3,182,500 |
| 2021-05-04 | $28.83 | $30.61 | $28.59 | $30.59 | $30.59 | 1,224,566 |
| 2021-05-03 | $29.17 | $29.30 | $28.51 | $28.89 | $28.89 | 1,015,309 |
| 2021-04-30 | $28.95 | $29.00 | $28.42 | $28.79 | $28.79 | 904,545 |
| 2021-04-29 | $28.57 | $29.31 | $28.47 | $29.27 | $29.27 | 620,218 |
| 2021-04-28 | $29.23 | $29.23 | $28.30 | $28.42 | $28.42 | 549,415 |
| 2021-04-27 | $29.13 | $29.35 | $28.77 | $29.03 | $29.03 | 961,821 |
| 2021-04-26 | $29.26 | $29.67 | $29.13 | $29.19 | $29.19 | 642,237 |
| 2021-04-23 | $28.80 | $29.13 | $28.69 | $29.01 | $29.01 | 723,235 |
| 2021-04-22 | $28.93 | $29.15 | $28.57 | $28.66 | $28.66 | 766,831 |
| 2021-04-21 | $28.03 | $29.13 | $27.68 | $29.09 | $29.09 | 659,133 |
| 2021-04-20 | $29.06 | $29.33 | $27.86 | $28.19 | $28.19 | 1,002,821 |
| 2021-04-19 | $29.35 | $29.85 | $29.10 | $29.28 | $29.28 | 593,184 |
| 2021-04-16 | $29.87 | $30.21 | $29.37 | $29.44 | $29.44 | 1,000,756 |
| 2021-04-15 | $29.84 | $29.87 | $29.18 | $29.37 | $29.37 | 1,047,230 |
| 2021-04-14 | $28.95 | $29.89 | $28.78 | $29.62 | $29.62 | 914,787 |
| 2021-04-13 | $29.25 | $29.50 | $28.76 | $29.00 | $29.00 | 604,691 |
| 2021-04-12 | $29.18 | $29.63 | $28.91 | $29.54 | $29.54 | 652,920 |
| 2021-04-09 | $28.71 | $29.38 | $28.63 | $29.18 | $29.18 | 904,720 |
| 2021-04-08 | $28.16 | $28.63 | $27.55 | $28.56 | $28.56 | 732,307 |
| 2021-04-07 | $28.79 | $28.90 | $28.03 | $28.38 | $28.38 | 625,554 |
| 2021-04-06 | $29.04 | $29.56 | $28.20 | $28.41 | $28.41 | 855,440 |
| 2021-04-05 | $28.39 | $29.63 | $27.90 | $29.38 | $29.38 | 1,640,774 |
| 2021-04-01 | $27.92 | $28.39 | $27.14 | $27.81 | $27.81 | 1,448,969 |
| 2021-03-31 | $30.10 | $30.47 | $27.22 | $28.02 | $28.02 | 2,669,553 |
| 2021-03-30 | $28.62 | $30.30 | $28.62 | $29.50 | $29.50 | 1,955,088 |
| 2021-03-29 | $28.60 | $29.77 | $28.26 | $28.86 | $28.86 | 2,038,454 |
| 2021-03-26 | $27.77 | $28.89 | $27.35 | $28.78 | $28.78 | 2,285,821 |
| 2021-03-25 | $25.77 | $27.47 | $25.45 | $27.20 | $27.20 | 1,486,560 |
| 2021-03-24 | $27.04 | $27.49 | $26.06 | $26.09 | $26.09 | 1,719,698 |
| 2021-03-23 | $26.91 | $27.04 | $25.72 | $26.14 | $26.14 | 1,882,681 |
| 2021-03-22 | $27.98 | $28.03 | $26.72 | $27.40 | $27.40 | 1,791,162 |
| 2021-03-19 | $27.47 | $28.34 | $27.03 | $27.98 | $27.98 | 2,019,342 |
| 2021-03-18 | $27.95 | $28.39 | $27.28 | $27.52 | $27.52 | 1,250,255 |
| 2021-03-17 | $28.37 | $28.71 | $27.60 | $27.81 | $27.81 | 1,913,045 |
| 2021-03-16 | $30.00 | $30.00 | $28.34 | $28.70 | $28.70 | 1,635,484 |
| 2021-03-15 | $29.95 | $30.18 | $29.03 | $30.10 | $30.10 | 979,421 |
| 2021-03-12 | $30.14 | $30.71 | $30.01 | $30.35 | $30.35 | 552,918 |
| 2021-03-11 | $30.76 | $31.00 | $29.72 | $30.13 | $30.13 | 986,493 |
| 2021-03-10 | $29.47 | $30.70 | $29.17 | $30.49 | $30.49 | 928,899 |
| 2021-03-09 | $29.82 | $29.91 | $28.60 | $29.16 | $29.16 | 994,350 |
| 2021-03-08 | $29.40 | $30.46 | $29.26 | $29.63 | $29.63 | 1,311,224 |
| 2021-03-05 | $28.73 | $29.23 | $27.25 | $29.18 | $29.18 | 1,421,690 |
| 2021-03-04 | $28.33 | $29.22 | $27.41 | $28.06 | $28.06 | 1,681,555 |
| 2021-03-03 | $27.84 | $28.61 | $27.55 | $28.50 | $28.50 | 1,505,620 |
| 2021-03-02 | $28.03 | $28.39 | $27.50 | $27.51 | $27.51 | 941,063 |
| 2021-03-01 | $28.58 | $28.97 | $27.82 | $28.09 | $28.09 | 1,619,470 |
| 2021-02-26 | $26.57 | $28.31 | $26.26 | $27.71 | $27.71 | 1,892,396 |
| 2021-02-25 | $28.57 | $29.30 | $26.74 | $26.92 | $26.92 | 2,216,817 |
| 2021-02-24 | $26.71 | $28.62 | $26.25 | $28.34 | $28.34 | 3,534,407 |
| 2021-02-23 | $25.03 | $26.32 | $24.27 | $26.11 | $26.11 | 2,063,924 |
| 2021-02-22 | $24.90 | $25.63 | $24.39 | $25.11 | $25.11 | 1,468,982 |
| 2021-02-19 | $23.25 | $25.50 | $23.25 | $25.12 | $25.12 | 2,925,403 |
| 2021-02-18 | $24.12 | $24.36 | $22.94 | $23.00 | $23.00 | 1,064,097 |
| 2021-02-17 | $24.16 | $24.55 | $23.65 | $24.47 | $24.47 | 540,711 |
| 2021-02-16 | $24.92 | $25.22 | $24.10 | $24.50 | $24.50 | 674,548 |
| 2021-02-12 | $24.17 | $24.91 | $24.11 | $24.68 | $24.68 | 1,447,021 |
| 2021-02-11 | $24.30 | $24.94 | $23.73 | $24.15 | $24.15 | 1,016,435 |
| 2021-02-10 | $24.90 | $25.23 | $24.16 | $24.27 | $24.27 | 942,499 |
| 2021-02-09 | $24.28 | $24.99 | $24.12 | $24.70 | $24.70 | 1,060,306 |
| 2021-02-08 | $24.13 | $24.86 | $24.02 | $24.40 | $24.40 | 756,733 |
| 2021-02-05 | $23.95 | $24.56 | $23.72 | $24.04 | $24.04 | 995,443 |
| 2021-02-04 | $22.83 | $23.86 | $22.82 | $23.64 | $23.64 | 1,081,449 |
| 2021-02-03 | $22.38 | $22.82 | $22.26 | $22.80 | $22.80 | 702,091 |
| 2021-02-02 | $22.94 | $22.99 | $22.01 | $22.18 | $22.18 | 910,717 |
| 2021-02-01 | $20.86 | $23.48 | $20.69 | $22.59 | $22.59 | 3,447,714 |
| 2021-01-29 | $21.15 | $21.38 | $20.49 | $20.53 | $20.53 | 1,214,431 |
| 2021-01-28 | $21.28 | $21.73 | $20.96 | $21.39 | $21.39 | 767,877 |
| 2021-01-27 | $21.39 | $21.99 | $20.77 | $20.85 | $20.85 | 1,371,408 |
| 2021-01-26 | $23.80 | $23.95 | $22.12 | $22.19 | $22.19 | 1,047,516 |
| 2021-01-25 | $23.39 | $24.10 | $23.14 | $23.63 | $23.63 | 859,182 |
| 2021-01-22 | $22.93 | $23.69 | $22.74 | $23.68 | $23.68 | 1,071,007 |
| 2021-01-21 | $23.71 | $24.07 | $23.08 | $23.14 | $23.14 | 654,214 |
| 2021-01-20 | $23.71 | $23.93 | $23.29 | $23.76 | $23.76 | 783,461 |
| 2021-01-19 | $23.59 | $23.77 | $23.10 | $23.59 | $23.59 | 656,559 |
| 2021-01-15 | $23.35 | $23.94 | $23.22 | $23.34 | $23.34 | 1,368,638 |
| 2021-01-14 | $23.99 | $24.11 | $23.47 | $23.75 | $23.75 | 1,361,773 |
| 2021-01-13 | $24.46 | $24.81 | $23.68 | $23.78 | $23.78 | 1,157,797 |
| 2021-01-12 | $24.15 | $25.29 | $23.79 | $24.74 | $24.74 | 1,702,658 |
| 2021-01-11 | $23.59 | $24.22 | $23.28 | $24.22 | $24.22 | 717,261 |
| 2021-01-08 | $24.24 | $24.48 | $23.55 | $23.95 | $23.95 | 1,454,697 |
| 2021-01-07 | $23.90 | $24.44 | $23.70 | $23.92 | $23.92 | 1,797,559 |
| 2021-01-06 | $22.00 | $24.45 | $21.80 | $23.50 | $23.50 | 4,519,234 |
| 2021-01-05 | $20.36 | $21.07 | $20.29 | $20.82 | $20.82 | 1,138,876 |
| 2021-01-04 | $20.33 | $20.95 | $19.59 | $20.42 | $20.42 | 3,981,136 |
| 2020-12-31 | $19.72 | $20.19 | $19.29 | $20.08 | $20.08 | 525,722 |
| 2020-12-30 | $19.62 | $20.08 | $19.53 | $19.67 | $19.67 | 527,823 |
| 2020-12-29 | $19.89 | $20.08 | $19.32 | $19.46 | $19.46 | 607,984 |
| 2020-12-28 | $19.52 | $20.04 | $19.22 | $19.81 | $19.81 | 759,480 |
| 2020-12-24 | $19.50 | $19.52 | $18.99 | $19.22 | $19.22 | 193,899 |
| 2020-12-23 | $19.87 | $19.97 | $19.29 | $19.31 | $19.31 | 767,544 |
| 2020-12-22 | $19.48 | $19.56 | $18.98 | $19.12 | $19.12 | 649,963 |
| 2020-12-21 | $18.98 | $19.67 | $18.80 | $19.57 | $19.57 | 840,843 |
| 2020-12-18 | $19.49 | $19.98 | $19.25 | $19.56 | $19.56 | 2,111,638 |
| 2020-12-17 | $19.19 | $19.48 | $18.98 | $19.47 | $19.47 | 580,196 |
| 2020-12-16 | $19.68 | $19.88 | $19.10 | $19.13 | $19.13 | 708,308 |
| 2020-12-15 | $19.37 | $19.65 | $18.95 | $19.59 | $19.59 | 703,833 |
| 2020-12-14 | $19.66 | $19.72 | $19.03 | $19.03 | $19.03 | 1,062,812 |
| 2020-12-11 | $19.31 | $19.75 | $19.10 | $19.30 | $19.30 | 1,267,290 |
| 2020-12-10 | $19.81 | $20.24 | $19.24 | $19.43 | $19.43 | 1,222,203 |
| 2020-12-09 | $20.11 | $20.50 | $19.67 | $20.04 | $20.04 | 1,344,189 |
| 2020-12-08 | $20.40 | $20.88 | $20.33 | $20.55 | $20.55 | 699,326 |
| 2020-12-07 | $20.50 | $20.95 | $20.01 | $20.68 | $20.68 | 893,420 |
| 2020-12-04 | $21.07 | $21.21 | $20.47 | $20.59 | $20.59 | 1,198,848 |
| 2020-12-03 | $19.84 | $21.00 | $19.62 | $20.88 | $20.88 | 1,293,358 |
| 2020-12-02 | $19.63 | $19.99 | $19.42 | $19.69 | $19.69 | 881,822 |
| 2020-12-01 | $19.49 | $20.29 | $19.14 | $19.98 | $19.98 | 1,891,758 |
| 2020-11-30 | $19.36 | $19.57 | $18.78 | $19.00 | $19.00 | 1,302,494 |
| 2020-11-27 | $19.39 | $19.71 | $19.33 | $19.50 | $19.50 | 317,750 |
| 2020-11-25 | $19.58 | $19.64 | $18.96 | $19.56 | $19.56 | 754,537 |
| 2020-11-24 | $19.52 | $20.03 | $19.21 | $19.82 | $19.82 | 1,403,280 |
| 2020-11-23 | $18.84 | $19.29 | $18.51 | $19.22 | $19.22 | 957,752 |
| 2020-11-20 | $18.50 | $18.76 | $18.12 | $18.48 | $18.48 | 757,866 |
| 2020-11-19 | $18.60 | $19.06 | $18.42 | $18.67 | $18.67 | 901,962 |
| 2020-11-18 | $18.42 | $19.09 | $18.22 | $18.77 | $18.77 | 1,105,586 |
| 2020-11-17 | $17.90 | $18.34 | $17.61 | $18.27 | $18.27 | 885,558 |
| 2020-11-16 | $18.08 | $18.50 | $17.71 | $18.03 | $18.03 | 1,024,816 |
| 2020-11-13 | $17.17 | $17.66 | $17.17 | $17.54 | $17.54 | 897,726 |
| 2020-11-12 | $17.50 | $17.55 | $16.78 | $16.87 | $16.87 | 1,365,354 |
| 2020-11-11 | $18.00 | $18.00 | $17.31 | $17.71 | $17.71 | 1,027,531 |
| 2020-11-10 | $18.04 | $18.38 | $17.82 | $18.04 | $18.04 | 1,043,391 |
| 2020-11-09 | $19.04 | $19.81 | $17.32 | $17.73 | $17.73 | 2,030,467 |
| 2020-11-06 | $17.43 | $17.89 | $17.17 | $17.48 | $17.48 | 1,079,674 |
| 2020-11-05 | $16.89 | $17.83 | $16.88 | $17.33 | $17.33 | 1,162,120 |
| 2020-11-04 | $17.25 | $17.49 | $16.20 | $16.78 | $16.78 | 2,151,182 |
| 2020-11-03 | $18.93 | $19.09 | $17.98 | $18.12 | $18.12 | 2,281,149 |
| 2020-11-02 | $17.97 | $18.66 | $17.86 | $18.51 | $18.51 | 1,796,198 |
| 2020-10-30 | $16.90 | $18.15 | $16.87 | $17.69 | $17.69 | 2,398,075 |
| 2020-10-29 | $16.01 | $17.22 | $15.94 | $16.96 | $16.96 | 2,198,011 |
| 2020-10-28 | $16.68 | $16.70 | $15.44 | $16.20 | $16.20 | 5,313,962 |
| 2020-10-27 | $18.70 | $19.07 | $18.55 | $18.84 | $18.84 | 1,273,820 |
| 2020-10-26 | $19.35 | $19.39 | $18.66 | $18.83 | $18.83 | 1,370,817 |
| 2020-10-23 | $19.95 | $20.05 | $19.44 | $19.79 | $19.79 | 669,379 |
| 2020-10-22 | $19.28 | $19.76 | $19.17 | $19.71 | $19.71 | 1,027,940 |
| 2020-10-21 | $19.45 | $19.95 | $19.18 | $19.19 | $19.19 | 755,185 |
| 2020-10-20 | $19.85 | $20.00 | $19.33 | $19.49 | $19.49 | 1,214,142 |
| 2020-10-19 | $19.35 | $19.81 | $19.04 | $19.51 | $19.51 | 1,221,613 |
| 2020-10-16 | $19.26 | $19.68 | $19.18 | $19.32 | $19.32 | 1,121,222 |
| 2020-10-15 | $18.50 | $19.32 | $18.36 | $19.18 | $19.18 | 868,891 |
| 2020-10-14 | $18.83 | $19.16 | $18.76 | $18.85 | $18.85 | 659,760 |
| 2020-10-13 | $19.20 | $19.46 | $18.53 | $18.76 | $18.76 | 1,111,016 |
| 2020-10-12 | $19.31 | $19.80 | $19.22 | $19.64 | $19.64 | 1,264,690 |
| 2020-10-09 | $19.84 | $19.99 | $18.68 | $19.17 | $19.17 | 1,897,814 |
| 2020-10-08 | $18.99 | $19.88 | $18.90 | $19.75 | $19.75 | 1,842,516 |
| 2020-10-07 | $18.24 | $18.78 | $18.15 | $18.58 | $18.58 | 1,021,732 |
| 2020-10-06 | $18.37 | $18.89 | $17.77 | $17.83 | $17.83 | 1,190,588 |
| 2020-10-05 | $17.60 | $18.30 | $17.60 | $18.13 | $18.13 | 1,937,733 |
| 2020-10-02 | $16.18 | $17.47 | $16.12 | $17.27 | $17.27 | 1,345,728 |
| 2020-10-01 | $16.54 | $17.07 | $16.54 | $16.76 | $16.76 | 1,096,213 |
| 2020-09-30 | $16.39 | $16.88 | $16.39 | $16.54 | $16.54 | 1,146,752 |
| 2020-09-29 | $16.73 | $16.73 | $16.22 | $16.27 | $16.27 | 1,108,590 |
| 2020-09-28 | $16.34 | $17.14 | $16.34 | $16.83 | $16.83 | 1,489,135 |
| 2020-09-25 | $15.70 | $16.25 | $15.65 | $16.16 | $16.16 | 953,477 |
| 2020-09-24 | $15.50 | $15.94 | $15.23 | $15.85 | $15.85 | 1,401,495 |
| 2020-09-23 | $15.63 | $15.97 | $15.30 | $15.50 | $15.50 | 1,340,014 |
| 2020-09-22 | $15.40 | $15.86 | $15.21 | $15.66 | $15.66 | 1,352,045 |
| 2020-09-21 | $15.85 | $15.94 | $15.01 | $15.33 | $15.33 | 1,902,148 |
| 2020-09-18 | $16.94 | $16.98 | $16.29 | $16.36 | $16.36 | 2,612,182 |
| 2020-09-17 | $16.79 | $17.06 | $16.63 | $16.84 | $16.84 | 979,025 |
| 2020-09-16 | $17.38 | $17.56 | $16.75 | $17.08 | $17.08 | 1,197,405 |
| 2020-09-15 | $17.02 | $17.63 | $16.96 | $17.16 | $17.16 | 1,266,646 |
| 2020-09-14 | $17.05 | $17.19 | $16.53 | $16.95 | $16.95 | 1,684,774 |
| 2020-09-11 | $16.06 | $17.06 | $15.97 | $16.91 | $16.91 | 1,920,585 |
| 2020-09-10 | $15.23 | $16.13 | $15.22 | $15.85 | $15.85 | 1,518,250 |
| 2020-09-09 | $15.69 | $15.72 | $15.06 | $15.26 | $15.26 | 1,344,388 |
| 2020-09-08 | $14.80 | $15.14 | $14.65 | $14.93 | $14.93 | 1,373,209 |
| 2020-09-04 | $15.39 | $15.61 | $14.95 | $15.08 | $15.08 | 1,345,306 |
| 2020-09-03 | $15.62 | $15.90 | $14.82 | $15.00 | $15.00 | 937,474 |
| 2020-09-02 | $15.20 | $15.71 | $14.91 | $15.61 | $15.61 | 729,654 |
| 2020-09-01 | $14.89 | $15.38 | $14.60 | $15.16 | $15.16 | 1,434,960 |
| 2020-08-31 | $15.51 | $15.53 | $14.75 | $14.89 | $14.89 | 1,337,601 |
| 2020-08-28 | $15.64 | $15.64 | $15.23 | $15.49 | $15.49 | 789,266 |
| 2020-08-27 | $15.24 | $15.71 | $15.20 | $15.46 | $15.46 | 1,323,970 |
| 2020-08-26 | $15.46 | $15.59 | $15.00 | $15.19 | $15.19 | 1,166,854 |
| 2020-08-25 | $15.60 | $15.68 | $15.15 | $15.47 | $15.47 | 924,271 |
| 2020-08-24 | $15.72 | $15.79 | $15.33 | $15.54 | $15.54 | 941,748 |
| 2020-08-21 | $15.57 | $15.96 | $15.45 | $15.58 | $15.58 | 1,343,807 |
| 2020-08-20 | $15.66 | $16.00 | $15.48 | $15.83 | $15.83 | 689,482 |
| 2020-08-19 | $15.94 | $16.16 | $15.79 | $15.93 | $15.93 | 1,540,908 |
| 2020-08-18 | $16.55 | $16.64 | $15.48 | $15.87 | $15.87 | 1,827,310 |
| 2020-08-17 | $16.50 | $16.66 | $16.32 | $16.51 | $16.51 | 1,067,089 |
| 2020-08-14 | $16.45 | $16.86 | $16.39 | $16.58 | $16.58 | 626,258 |
| 2020-08-13 | $16.84 | $17.27 | $16.51 | $16.63 | $16.63 | 1,087,784 |
| 2020-08-12 | $17.83 | $17.83 | $16.69 | $17.09 | $17.09 | 1,218,788 |
| 2020-08-11 | $17.80 | $18.52 | $17.42 | $17.50 | $17.50 | 1,369,119 |
| 2020-08-10 | $16.88 | $17.66 | $16.88 | $17.37 | $17.37 | 914,617 |
| 2020-08-07 | $16.25 | $16.87 | $16.24 | $16.85 | $16.85 | 701,858 |
| 2020-08-06 | $16.99 | $17.04 | $16.31 | $16.32 | $16.32 | 757,174 |
| 2020-08-05 | $15.69 | $16.72 | $15.64 | $16.56 | $16.56 | 1,125,860 |
| 2020-08-04 | $15.02 | $15.42 | $14.94 | $15.38 | $15.38 | 759,576 |
| 2020-08-03 | $14.80 | $15.25 | $14.45 | $15.09 | $15.09 | 1,120,062 |
| 2020-07-31 | $15.68 | $15.69 | $14.36 | $14.72 | $14.72 | 1,725,067 |
| 2020-07-30 | $15.70 | $16.10 | $15.36 | $15.78 | $15.78 | 1,487,364 |
| 2020-07-29 | $15.87 | $16.29 | $15.69 | $16.21 | $16.21 | 991,427 |
| 2020-07-28 | $17.43 | $17.62 | $15.77 | $15.85 | $15.85 | 1,626,489 |
| 2020-07-27 | $16.86 | $17.71 | $16.86 | $17.71 | $17.71 | 1,072,855 |
| 2020-07-24 | $17.46 | $17.49 | $16.67 | $16.86 | $16.86 | 1,114,752 |
| 2020-07-23 | $18.07 | $18.47 | $17.01 | $17.51 | $17.51 | 1,540,777 |
| 2020-07-22 | $18.63 | $19.00 | $16.88 | $17.71 | $17.71 | 3,480,317 |
| 2020-07-21 | $18.10 | $18.38 | $17.71 | $18.22 | $18.22 | 2,025,569 |
| 2020-07-20 | $18.12 | $18.28 | $17.45 | $17.56 | $17.56 | 1,366,394 |
| 2020-07-17 | $18.01 | $18.68 | $18.01 | $18.35 | $18.35 | 1,393,200 |
| 2020-07-16 | $17.15 | $18.27 | $16.96 | $17.88 | $17.88 | 1,618,900 |
| 2020-07-15 | $17.40 | $17.81 | $17.18 | $17.38 | $17.38 | 1,431,700 |
| 2020-07-14 | $16.21 | $16.77 | $15.92 | $16.61 | $16.61 | 752,300 |
| 2020-07-13 | $16.94 | $16.94 | $16.14 | $16.14 | $16.14 | 701,500 |
| 2020-07-10 | $15.90 | $16.66 | $15.74 | $16.63 | $16.63 | 387,600 |
| 2020-07-09 | $17.02 | $17.02 | $15.68 | $15.86 | $15.86 | 868,600 |
| 2020-07-08 | $16.00 | $16.39 | $15.61 | $16.33 | $16.33 | 793,400 |
| 2020-07-07 | $16.55 | $16.83 | $16.08 | $16.16 | $16.16 | 316,100 |
| 2020-07-06 | $17.15 | $17.18 | $16.66 | $16.86 | $16.86 | 592,100 |
| 2020-07-02 | $16.37 | $17.11 | $16.22 | $16.60 | $16.60 | 1,038,200 |
| 2020-07-01 | $16.12 | $16.52 | $15.65 | $15.71 | $15.71 | 730,600 |
| 2020-06-30 | $16.25 | $16.37 | $15.70 | $16.08 | $16.08 | 1,130,600 |
| 2020-06-29 | $15.80 | $16.52 | $15.39 | $16.48 | $16.48 | 816,100 |
| 2020-06-26 | $15.97 | $15.97 | $15.11 | $15.31 | $15.31 | 2,137,559 |
| 2020-06-25 | $15.40 | $16.13 | $15.22 | $16.11 | $16.11 | 571,284 |
| 2020-06-24 | $16.51 | $16.69 | $15.52 | $15.58 | $15.58 | 757,623 |
| 2020-06-23 | $17.15 | $17.15 | $16.64 | $17.07 | $17.07 | 595,711 |
| 2020-06-22 | $16.18 | $16.63 | $15.89 | $16.61 | $16.61 | 509,176 |
| 2020-06-19 | $16.89 | $17.43 | $16.17 | $16.19 | $16.19 | 1,482,034 |
| 2020-06-18 | $16.08 | $16.93 | $16.03 | $16.66 | $16.66 | 1,184,647 |
| 2020-06-17 | $17.48 | $17.76 | $16.38 | $16.48 | $16.48 | 735,937 |
| 2020-06-16 | $17.35 | $18.34 | $17.03 | $17.18 | $17.18 | 2,538,727 |
| 2020-06-15 | $14.63 | $16.29 | $14.50 | $16.17 | $16.17 | 1,038,907 |
| 2020-06-12 | $14.99 | $15.77 | $14.69 | $15.56 | $15.56 | 1,201,033 |
| 2020-06-11 | $15.01 | $15.40 | $13.80 | $13.97 | $13.97 | 1,396,448 |
| 2020-06-10 | $17.30 | $17.37 | $16.12 | $16.26 | $16.26 | 847,660 |
| 2020-06-09 | $17.36 | $17.84 | $17.19 | $17.40 | $17.40 | 926,052 |
| 2020-06-08 | $18.40 | $18.79 | $17.94 | $17.97 | $17.97 | 981,730 |
| 2020-06-05 | $17.92 | $19.99 | $17.49 | $17.80 | $17.80 | 1,584,637 |
| 2020-06-04 | $16.17 | $16.79 | $15.84 | $16.78 | $16.78 | 632,383 |
| 2020-06-03 | $16.45 | $17.04 | $16.32 | $16.39 | $16.39 | 1,048,360 |
| 2020-06-02 | $15.61 | $16.26 | $15.51 | $15.81 | $15.81 | 944,195 |
| 2020-06-01 | $15.37 | $15.76 | $15.17 | $15.28 | $15.28 | 868,020 |
| 2020-05-29 | $15.27 | $15.84 | $15.11 | $15.19 | $15.19 | 724,870 |
| 2020-05-28 | $16.97 | $16.97 | $15.65 | $15.69 | $15.69 | 1,171,467 |
| 2020-05-27 | $16.25 | $16.84 | $15.63 | $16.77 | $16.77 | 1,035,412 |
| 2020-05-26 | $14.84 | $15.84 | $14.71 | $15.75 | $15.75 | 1,586,835 |
| 2020-05-22 | $14.40 | $14.44 | $13.74 | $13.93 | $13.93 | 934,528 |
| 2020-05-21 | $13.78 | $14.38 | $13.70 | $14.11 | $14.11 | 920,502 |
| 2020-05-20 | $13.77 | $14.61 | $13.77 | $13.92 | $13.92 | 1,095,526 |
| 2020-05-19 | $13.49 | $13.84 | $13.27 | $13.54 | $13.54 | 1,145,744 |
| 2020-05-18 | $12.73 | $13.64 | $12.58 | $13.54 | $13.54 | 1,129,555 |
| 2020-05-15 | $11.70 | $12.11 | $11.56 | $11.88 | $11.88 | 973,331 |
| 2020-05-14 | $10.70 | $12.05 | $10.37 | $11.81 | $11.81 | 1,700,716 |
| 2020-05-13 | $11.54 | $11.58 | $10.92 | $11.05 | $11.05 | 1,510,648 |
| 2020-05-12 | $12.43 | $12.69 | $11.59 | $11.66 | $11.66 | 995,243 |
| 2020-05-11 | $13.35 | $13.37 | $12.35 | $12.40 | $12.40 | 1,516,553 |
| 2020-05-08 | $13.62 | $13.95 | $13.05 | $13.85 | $13.85 | 4,625,382 |
| 2020-05-07 | $13.32 | $14.01 | $13.22 | $13.26 | $13.26 | 922,781 |
| 2020-05-06 | $14.00 | $14.13 | $12.99 | $13.04 | $13.04 | 971,977 |
| 2020-05-05 | $13.92 | $14.50 | $13.62 | $13.90 | $13.90 | 1,155,953 |
| 2020-05-04 | $13.31 | $14.10 | $13.13 | $13.98 | $13.98 | 846,104 |
| 2020-05-01 | $14.82 | $15.08 | $13.01 | $13.75 | $13.75 | 1,906,405 |
| 2020-04-30 | $15.19 | $15.54 | $14.68 | $15.11 | $15.11 | 1,742,076 |
| 2020-04-29 | $14.98 | $17.36 | $14.69 | $15.98 | $15.98 | 2,775,797 |
| 2020-04-28 | $14.41 | $14.84 | $14.03 | $14.41 | $14.41 | 1,377,567 |
| 2020-04-27 | $12.81 | $14.27 | $12.55 | $14.06 | $14.06 | 1,312,806 |
| 2020-04-24 | $11.87 | $12.56 | $11.68 | $12.41 | $12.41 | 1,227,500 |
| 2020-04-23 | $11.80 | $12.10 | $11.56 | $11.74 | $11.74 | 845,628 |
| 2020-04-22 | $12.28 | $12.69 | $11.56 | $11.83 | $11.83 | 1,286,177 |
| 2020-04-21 | $12.00 | $12.39 | $11.90 | $12.21 | $12.21 | 881,900 |
| 2020-04-20 | $12.53 | $12.92 | $12.37 | $12.62 | $12.62 | 1,093,542 |
| 2020-04-17 | $13.51 | $13.84 | $12.59 | $12.97 | $12.97 | 1,525,025 |
| 2020-04-16 | $13.53 | $13.53 | $12.14 | $13.03 | $13.03 | 1,500,521 |
| 2020-04-15 | $13.76 | $13.82 | $13.18 | $13.52 | $13.52 | 770,894 |
| 2020-04-14 | $15.03 | $15.38 | $13.99 | $14.49 | $14.49 | 1,067,582 |
| 2020-04-13 | $15.60 | $15.60 | $13.60 | $14.66 | $14.66 | 1,046,436 |
| 2020-04-09 | $15.67 | $16.62 | $15.56 | $15.97 | $15.97 | 1,151,554 |
| 2020-04-08 | $14.37 | $15.00 | $13.98 | $14.84 | $14.84 | 1,089,920 |
| 2020-04-07 | $14.19 | $15.00 | $13.65 | $13.98 | $13.98 | 1,999,385 |
| 2020-04-06 | $12.75 | $13.59 | $12.40 | $13.46 | $13.46 | 1,701,677 |
| 2020-04-03 | $13.05 | $13.62 | $11.23 | $12.01 | $12.01 | 1,457,790 |
| 2020-04-02 | $14.08 | $14.54 | $12.75 | $13.14 | $13.14 | 1,681,233 |
| 2020-04-01 | $14.01 | $14.85 | $13.45 | $14.23 | $14.23 | 2,101,499 |
| 2020-03-31 | $12.45 | $15.30 | $11.80 | $15.00 | $15.00 | 3,206,158 |
| 2020-03-30 | $11.59 | $12.64 | $11.00 | $12.49 | $12.49 | 1,010,419 |
| 2020-03-27 | $12.22 | $12.72 | $11.32 | $11.59 | $11.59 | 994,240 |
| 2020-03-26 | $12.83 | $14.19 | $12.54 | $12.95 | $12.95 | 1,437,013 |
| 2020-03-25 | $11.97 | $13.82 | $11.50 | $12.77 | $12.77 | 2,190,064 |
| 2020-03-24 | $9.03 | $11.73 | $9.02 | $11.68 | $11.68 | 2,160,992 |
| 2020-03-23 | $8.80 | $8.95 | $7.51 | $8.48 | $8.48 | 1,313,380 |
| 2020-03-20 | $9.66 | $10.26 | $8.54 | $8.76 | $8.76 | 2,029,826 |
| 2020-03-19 | $8.58 | $10.14 | $8.25 | $9.63 | $9.63 | 2,648,820 |
| 2020-03-18 | $12.22 | $12.84 | $8.13 | $8.57 | $8.57 | 2,337,143 |
| 2020-03-17 | $12.20 | $13.16 | $11.89 | $13.06 | $13.06 | 1,953,949 |
| 2020-03-16 | $14.65 | $14.95 | $11.54 | $12.03 | $12.03 | 1,583,417 |
| 2020-03-13 | $13.08 | $14.74 | $12.93 | $14.73 | $14.73 | 1,532,822 |
| 2020-03-12 | $12.54 | $13.15 | $12.05 | $12.34 | $12.34 | 1,538,909 |
| 2020-03-11 | $13.84 | $14.98 | $13.58 | $14.15 | $14.15 | 2,460,330 |
| 2020-03-10 | $14.78 | $14.82 | $13.14 | $14.38 | $14.38 | 2,358,891 |
| 2020-03-09 | $12.05 | $15.78 | $12.05 | $14.24 | $14.24 | 2,278,188 |
| 2020-03-06 | $17.34 | $18.36 | $17.18 | $17.81 | $17.81 | 1,250,317 |
| 2020-03-05 | $19.59 | $19.59 | $17.89 | $18.07 | $18.07 | 1,223,763 |
| 2020-03-04 | $20.00 | $20.51 | $19.67 | $20.17 | $20.17 | 1,053,523 |
| 2020-03-03 | $20.12 | $21.30 | $19.07 | $19.56 | $19.56 | 1,632,158 |
| 2020-03-02 | $18.01 | $19.95 | $17.54 | $19.84 | $19.84 | 1,513,156 |
| 2020-02-28 | $19.02 | $19.54 | $18.32 | $19.54 | $19.54 | 1,683,617 |
| 2020-02-27 | $19.91 | $20.45 | $19.48 | $19.76 | $19.76 | 1,153,908 |
| 2020-02-26 | $21.21 | $21.30 | $20.02 | $20.52 | $20.52 | 869,206 |
| 2020-02-25 | $22.33 | $22.44 | $21.00 | $21.02 | $21.02 | 997,481 |
| 2020-02-24 | $21.89 | $22.50 | $21.69 | $22.34 | $22.34 | 461,340 |
| 2020-02-21 | $23.42 | $23.54 | $22.61 | $22.77 | $22.77 | 588,421 |
| 2020-02-20 | $23.47 | $23.75 | $22.89 | $23.54 | $23.54 | 463,457 |
| 2020-02-19 | $23.62 | $23.88 | $23.30 | $23.54 | $23.54 | 551,172 |
| 2020-02-18 | $23.76 | $23.95 | $23.42 | $23.65 | $23.65 | 492,013 |
| 2020-02-14 | $24.03 | $24.18 | $23.62 | $23.98 | $23.98 | 389,545 |
| 2020-02-13 | $23.73 | $24.50 | $23.68 | $24.11 | $24.11 | 627,729 |
| 2020-02-12 | $24.40 | $24.45 | $23.65 | $23.90 | $23.90 | 674,732 |
| 2020-02-11 | $23.86 | $24.43 | $23.54 | $24.04 | $24.04 | 783,189 |
| 2020-02-10 | $23.97 | $24.23 | $23.41 | $23.57 | $23.57 | 702,478 |
| 2020-02-07 | $24.43 | $24.62 | $23.98 | $24.08 | $24.08 | 885,941 |
| 2020-02-06 | $24.62 | $24.80 | $24.20 | $24.59 | $24.59 | 834,717 |
| 2020-02-05 | $24.56 | $25.18 | $23.82 | $24.41 | $24.41 | 2,579,078 |
| 2020-02-04 | $22.62 | $22.94 | $22.39 | $22.78 | $22.78 | 1,055,686 |
| 2020-02-03 | $22.06 | $22.32 | $21.79 | $22.22 | $22.22 | 805,351 |
| 2020-01-31 | $22.98 | $23.15 | $21.58 | $21.97 | $21.97 | 1,611,963 |
| 2020-01-30 | $22.90 | $23.33 | $22.90 | $23.18 | $23.18 | 698,081 |
| 2020-01-29 | $23.05 | $23.33 | $22.72 | $23.15 | $23.15 | 604,973 |
| 2020-01-28 | $22.69 | $23.19 | $22.45 | $23.13 | $23.13 | 504,903 |
| 2020-01-27 | $22.45 | $23.00 | $22.31 | $22.60 | $22.60 | 768,025 |
| 2020-01-24 | $23.03 | $23.37 | $22.53 | $22.76 | $22.76 | 488,727 |
| 2020-01-23 | $22.91 | $23.15 | $22.53 | $22.97 | $22.97 | 414,168 |
| 2020-01-22 | $23.13 | $23.24 | $22.78 | $23.02 | $23.02 | 392,929 |
| 2020-01-21 | $23.27 | $23.37 | $22.84 | $22.97 | $22.97 | 655,644 |
| 2020-01-17 | $23.53 | $23.76 | $23.33 | $23.42 | $23.42 | 687,099 |
| 2020-01-16 | $23.36 | $23.44 | $22.86 | $23.36 | $23.36 | 523,432 |
| 2020-01-15 | $22.56 | $23.63 | $22.50 | $23.14 | $23.14 | 940,370 |
| 2020-01-14 | $23.40 | $23.50 | $22.49 | $22.62 | $22.62 | 1,434,030 |
| 2020-01-13 | $23.97 | $23.97 | $22.86 | $23.51 | $23.51 | 1,313,799 |
| 2020-01-10 | $24.22 | $24.42 | $23.94 | $24.36 | $24.36 | 471,190 |
| 2020-01-09 | $23.79 | $24.37 | $23.55 | $24.27 | $24.27 | 846,666 |
| 2020-01-08 | $23.47 | $23.93 | $23.47 | $23.57 | $23.57 | 709,265 |
| 2020-01-07 | $23.58 | $24.41 | $23.45 | $23.47 | $23.47 | 1,244,468 |
| 2020-01-06 | $23.35 | $23.67 | $23.21 | $23.61 | $23.61 | 689,821 |
| 2020-01-03 | $23.50 | $23.74 | $23.33 | $23.33 | $23.33 | 529,953 |
| 2020-01-02 | $24.09 | $24.20 | $23.45 | $23.91 | $23.91 | 750,662 |
| 2019-12-31 | $23.54 | $24.21 | $23.54 | $23.90 | $23.90 | 555,878 |
| 2019-12-30 | $23.88 | $23.92 | $23.51 | $23.62 | $23.62 | 461,458 |
| 2019-12-27 | $24.00 | $24.08 | $23.74 | $23.84 | $23.84 | 491,084 |
| 2019-12-26 | $24.07 | $24.10 | $23.72 | $24.00 | $24.00 | 289,341 |
| 2019-12-24 | $23.63 | $24.34 | $23.63 | $24.10 | $24.10 | 295,029 |
| 2019-12-23 | $24.77 | $24.77 | $23.51 | $23.66 | $23.66 | 888,284 |
| 2019-12-20 | $24.72 | $25.22 | $24.61 | $24.95 | $24.95 | 2,057,352 |
| 2019-12-19 | $24.66 | $24.77 | $24.40 | $24.72 | $24.72 | 1,331,986 |
| 2019-12-18 | $23.63 | $24.59 | $23.56 | $24.44 | $24.44 | 5,500,881 |
| 2019-12-17 | $22.83 | $23.57 | $22.74 | $23.40 | $23.40 | 2,305,296 |
| 2019-12-16 | $22.56 | $22.80 | $22.47 | $22.57 | $22.57 | 1,093,268 |
| 2019-12-13 | $22.73 | $22.94 | $22.41 | $22.47 | $22.47 | 855,771 |
| 2019-12-12 | $22.42 | $22.75 | $22.04 | $22.63 | $22.63 | 2,170,370 |
| 2019-12-11 | $22.78 | $22.85 | $22.33 | $22.38 | $22.38 | 1,414,998 |
| 2019-12-10 | $22.82 | $22.82 | $22.48 | $22.69 | $22.69 | 1,219,087 |
| 2019-12-09 | $22.98 | $23.22 | $22.72 | $22.89 | $22.89 | 938,324 |
| 2019-12-06 | $23.30 | $23.77 | $22.82 | $23.03 | $23.03 | 3,027,401 |
| 2019-12-05 | $24.29 | $24.44 | $23.54 | $23.58 | $23.58 | 1,682,582 |
| 2019-12-04 | $24.17 | $24.57 | $24.00 | $24.08 | $24.08 | 5,562,380 |
| 2019-12-03 | $23.73 | $24.22 | $23.61 | $24.11 | $24.11 | 434,366 |
| 2019-12-02 | $23.90 | $24.18 | $23.68 | $24.05 | $24.05 | 486,186 |
| 2019-11-29 | $24.05 | $24.12 | $23.80 | $23.87 | $23.87 | 144,170 |
| 2019-11-27 | $24.30 | $24.46 | $24.00 | $24.19 | $24.19 | 446,756 |
| 2019-11-26 | $23.94 | $24.17 | $23.49 | $24.16 | $24.16 | 794,826 |
| 2019-11-25 | $23.79 | $24.13 | $23.70 | $23.88 | $23.88 | 769,470 |
| 2019-11-22 | $24.14 | $24.49 | $23.55 | $23.63 | $23.63 | 882,441 |
| 2019-11-21 | $24.40 | $24.50 | $24.04 | $24.20 | $24.20 | 977,175 |
| 2019-11-20 | $23.70 | $24.26 | $23.69 | $24.15 | $24.15 | 3,645,903 |
| 2019-11-19 | $23.86 | $24.24 | $23.54 | $23.88 | $23.88 | 1,078,486 |
| 2019-11-18 | $23.35 | $23.81 | $23.23 | $23.67 | $23.67 | 844,303 |
| 2019-11-15 | $23.01 | $23.48 | $22.95 | $23.23 | $23.23 | 742,098 |
| 2019-11-14 | $21.77 | $23.10 | $21.77 | $22.75 | $22.75 | 1,123,072 |
| 2019-11-13 | $21.86 | $22.08 | $21.44 | $22.00 | $22.00 | 990,282 |
| 2019-11-12 | $22.38 | $22.51 | $22.04 | $22.08 | $22.08 | 558,035 |
| 2019-11-11 | $21.98 | $22.39 | $21.92 | $22.29 | $22.29 | 531,221 |
| 2019-11-08 | $22.38 | $22.45 | $21.93 | $22.01 | $22.01 | 856,750 |
| 2019-11-07 | $22.86 | $23.39 | $22.34 | $22.50 | $22.50 | 1,114,700 |
| 2019-11-06 | $22.59 | $22.78 | $21.73 | $22.67 | $22.67 | 1,550,396 |
| 2019-11-05 | $23.48 | $23.84 | $22.93 | $22.95 | $22.95 | 831,438 |
| 2019-11-04 | $23.89 | $23.90 | $23.37 | $23.49 | $23.49 | 808,890 |
| 2019-11-01 | $22.94 | $23.97 | $22.75 | $23.59 | $23.59 | 1,828,193 |
| 2019-10-31 | $23.72 | $23.81 | $22.75 | $22.93 | $22.93 | 2,112,733 |
| 2019-10-30 | $22.45 | $24.42 | $22.35 | $23.92 | $23.92 | 1,905,147 |
| 2019-10-29 | $23.27 | $23.57 | $22.68 | $23.24 | $23.24 | 1,105,746 |
| 2019-10-28 | $23.38 | $23.50 | $23.09 | $23.22 | $23.22 | 866,438 |
| 2019-10-25 | $22.44 | $23.41 | $22.44 | $23.10 | $23.10 | 853,562 |
| 2019-10-24 | $22.31 | $22.99 | $22.16 | $22.50 | $22.50 | 899,649 |
| 2019-10-23 | $23.08 | $23.13 | $22.27 | $22.36 | $22.36 | 868,796 |
| 2019-10-22 | $23.22 | $23.47 | $23.02 | $23.05 | $23.05 | 1,443,338 |
| 2019-10-21 | $22.60 | $23.35 | $22.60 | $23.24 | $23.24 | 1,908,388 |
| 2019-10-18 | $22.34 | $22.66 | $21.93 | $22.38 | $22.38 | 3,058,328 |
| 2019-10-17 | $22.35 | $22.50 | $22.19 | $22.28 | $22.28 | 2,024,195 |
| 2019-10-16 | $21.90 | $22.61 | $21.87 | $22.27 | $22.27 | 2,775,169 |
| 2019-10-15 | $22.02 | $22.30 | $21.85 | $21.90 | $21.90 | 1,552,901 |
| 2019-10-14 | $22.11 | $22.30 | $21.82 | $21.85 | $21.85 | 763,770 |
| 2019-10-11 | $22.96 | $23.17 | $22.15 | $22.20 | $22.20 | 916,694 |
| 2019-10-10 | $23.35 | $23.37 | $22.53 | $22.64 | $22.64 | 623,142 |
| 2019-10-09 | $22.69 | $23.48 | $22.56 | $23.33 | $23.33 | 1,020,330 |
| 2019-10-08 | $21.80 | $22.75 | $21.74 | $22.36 | $22.36 | 650,569 |
| 2019-10-07 | $21.37 | $22.20 | $21.26 | $22.06 | $22.06 | 720,952 |
| 2019-10-04 | $21.40 | $21.56 | $21.12 | $21.43 | $21.43 | 594,336 |
| 2019-10-03 | $21.15 | $21.58 | $20.92 | $21.34 | $21.34 | 612,613 |
| 2019-10-02 | $21.49 | $21.70 | $21.07 | $21.25 | $21.25 | 878,692 |
| 2019-10-01 | $22.33 | $22.50 | $21.75 | $21.81 | $21.81 | 501,989 |
| 2019-09-30 | $22.12 | $22.34 | $21.99 | $22.20 | $22.20 | 600,368 |
| 2019-09-27 | $22.18 | $22.45 | $21.89 | $22.12 | $22.12 | 440,806 |
| 2019-09-26 | $21.97 | $22.13 | $21.76 | $22.06 | $22.06 | 432,099 |
| 2019-09-25 | $21.74 | $22.13 | $21.50 | $22.08 | $22.08 | 1,010,144 |
| 2019-09-24 | $22.20 | $22.41 | $21.75 | $21.79 | $21.79 | 670,231 |
| 2019-09-23 | $21.82 | $22.34 | $21.70 | $22.21 | $22.21 | 973,616 |
| 2019-09-20 | $22.45 | $22.58 | $21.83 | $22.02 | $22.02 | 1,300,222 |
| 2019-09-19 | $22.90 | $23.09 | $22.29 | $22.46 | $22.46 | 548,103 |
| 2019-09-18 | $22.67 | $23.08 | $22.51 | $22.85 | $22.85 | 748,301 |
| 2019-09-17 | $22.48 | $22.85 | $22.25 | $22.76 | $22.76 | 553,388 |
| 2019-09-16 | $22.35 | $22.81 | $22.16 | $22.70 | $22.70 | 819,803 |
| 2019-09-13 | $22.63 | $22.89 | $22.45 | $22.55 | $22.55 | 858,454 |
| 2019-09-12 | $22.82 | $23.02 | $22.46 | $22.52 | $22.52 | 1,258,813 |
| 2019-09-11 | $22.68 | $23.10 | $22.20 | $22.63 | $22.63 | 1,659,088 |
| 2019-09-10 | $22.16 | $22.60 | $22.01 | $22.60 | $22.60 | 1,140,532 |
| 2019-09-09 | $21.60 | $22.35 | $21.42 | $22.08 | $22.08 | 2,434,159 |
| 2019-09-06 | $21.38 | $22.00 | $21.18 | $21.41 | $21.41 | 4,381,286 |
| 2019-09-05 | $21.53 | $21.90 | $20.89 | $21.28 | $21.28 | 1,660,040 |
| 2019-09-04 | $21.30 | $21.40 | $20.95 | $21.27 | $21.27 | 592,285 |
| 2019-09-03 | $20.72 | $21.07 | $19.87 | $21.01 | $21.01 | 1,780,721 |
| 2019-08-30 | $21.13 | $21.23 | $20.82 | $20.98 | $20.98 | 839,934 |
| 2019-08-29 | $20.41 | $21.18 | $20.41 | $21.13 | $21.13 | 802,617 |
| 2019-08-28 | $19.88 | $20.27 | $19.56 | $20.09 | $20.09 | 414,243 |
| 2019-08-27 | $20.29 | $20.37 | $19.78 | $19.93 | $19.93 | 1,177,635 |
| 2019-08-26 | $20.30 | $20.30 | $19.77 | $20.00 | $20.00 | 802,992 |
| 2019-08-23 | $20.33 | $20.78 | $19.91 | $20.07 | $20.07 | 1,372,341 |
| 2019-08-22 | $20.22 | $20.56 | $20.05 | $20.50 | $20.50 | 697,813 |
| 2019-08-21 | $19.99 | $20.22 | $19.77 | $20.16 | $20.16 | 979,010 |
| 2019-08-20 | $19.64 | $19.83 | $19.40 | $19.72 | $19.72 | 687,479 |
| 2019-08-19 | $19.91 | $20.00 | $19.56 | $19.60 | $19.60 | 800,508 |
| 2019-08-16 | $19.01 | $19.73 | $18.95 | $19.70 | $19.70 | 1,039,624 |
| 2019-08-15 | $18.51 | $19.01 | $18.39 | $18.94 | $18.94 | 802,073 |
| 2019-08-14 | $18.68 | $18.82 | $18.48 | $18.52 | $18.52 | 696,637 |
| 2019-08-13 | $18.87 | $19.54 | $18.83 | $19.09 | $19.09 | 702,921 |
| 2019-08-12 | $19.21 | $19.22 | $18.69 | $18.90 | $18.90 | 755,577 |
| 2019-08-09 | $19.38 | $19.68 | $19.17 | $19.28 | $19.28 | 822,006 |
| 2019-08-08 | $19.05 | $19.51 | $18.82 | $19.46 | $19.46 | 1,139,764 |
| 2019-08-07 | $18.65 | $18.91 | $18.55 | $18.79 | $18.79 | 639,902 |
| 2019-08-06 | $19.19 | $19.36 | $18.55 | $18.95 | $18.95 | 856,859 |
| 2019-08-05 | $19.13 | $19.31 | $18.67 | $18.99 | $18.99 | 909,453 |
| 2019-08-02 | $19.24 | $20.08 | $19.04 | $19.69 | $19.69 | 1,417,394 |
| 2019-08-01 | $19.33 | $20.64 | $18.43 | $19.22 | $19.22 | 2,956,698 |
| 2019-07-31 | $18.65 | $18.73 | $18.14 | $18.44 | $18.44 | 1,795,501 |
| 2019-07-30 | $18.46 | $18.90 | $18.36 | $18.74 | $18.74 | 2,000,729 |
| 2019-07-29 | $18.59 | $18.62 | $18.18 | $18.54 | $18.54 | 996,759 |
| 2019-07-26 | $18.56 | $18.97 | $18.46 | $18.63 | $18.63 | 708,777 |
| 2019-07-25 | $19.04 | $19.20 | $18.51 | $18.55 | $18.55 | 661,866 |
| 2019-07-24 | $18.28 | $19.15 | $18.25 | $19.06 | $19.06 | 1,364,033 |
| 2019-07-23 | $18.15 | $18.48 | $18.01 | $18.28 | $18.28 | 523,255 |
| 2019-07-22 | $18.52 | $18.56 | $17.89 | $18.01 | $18.01 | 1,088,475 |
| 2019-07-19 | $18.51 | $18.92 | $18.46 | $18.50 | $18.50 | 919,226 |
| 2019-07-18 | $18.83 | $18.88 | $18.35 | $18.51 | $18.51 | 1,112,197 |
| 2019-07-17 | $19.10 | $19.13 | $18.65 | $18.86 | $18.86 | 890,862 |
| 2019-07-16 | $18.73 | $19.21 | $18.63 | $19.16 | $19.16 | 854,808 |
| 2019-07-15 | $18.74 | $18.88 | $18.29 | $18.67 | $18.67 | 820,129 |
| 2019-07-12 | $18.57 | $18.85 | $18.47 | $18.73 | $18.73 | 637,013 |
| 2019-07-11 | $18.42 | $18.74 | $18.23 | $18.55 | $18.55 | 564,862 |
| 2019-07-10 | $19.04 | $19.10 | $18.20 | $18.43 | $18.43 | 1,085,582 |
| 2019-07-09 | $18.84 | $19.24 | $18.30 | $18.85 | $18.85 | 1,613,520 |
| 2019-07-08 | $19.14 | $19.21 | $18.56 | $18.80 | $18.80 | 1,330,344 |
| 2019-07-05 | $18.97 | $19.40 | $18.87 | $19.36 | $19.36 | 756,246 |
| 2019-07-03 | $18.56 | $19.00 | $18.52 | $18.99 | $18.99 | 316,073 |
| 2019-07-02 | $18.83 | $18.83 | $18.21 | $18.54 | $18.54 | 1,067,876 |
| 2019-07-01 | $19.50 | $19.66 | $18.49 | $18.86 | $18.86 | 1,543,851 |
| 2019-06-28 | $18.53 | $19.26 | $18.21 | $19.25 | $19.25 | 5,985,612 |
| 2019-06-27 | $17.45 | $18.50 | $17.42 | $18.50 | $18.50 | 3,948,380 |
| 2019-06-26 | $16.78 | $17.48 | $16.77 | $17.33 | $17.33 | 753,926 |
| 2019-06-25 | $16.83 | $17.15 | $16.70 | $16.73 | $16.73 | 845,923 |
| 2019-06-24 | $17.18 | $17.46 | $16.77 | $16.77 | $16.77 | 875,986 |
| 2019-06-21 | $17.68 | $17.75 | $17.06 | $17.08 | $17.08 | 1,210,963 |
| 2019-06-20 | $17.56 | $17.99 | $17.28 | $17.91 | $17.91 | 1,760,038 |
| 2019-06-19 | $17.36 | $17.55 | $16.76 | $17.06 | $17.06 | 1,105,470 |
| 2019-06-18 | $16.88 | $17.50 | $16.83 | $17.35 | $17.35 | 2,258,338 |
| 2019-06-17 | $15.67 | $17.00 | $15.67 | $16.81 | $16.81 | 2,373,882 |
| 2019-06-14 | $15.46 | $15.59 | $14.44 | $15.46 | $15.46 | 4,796,018 |
| 2019-06-13 | $13.83 | $17.89 | $13.83 | $15.62 | $15.62 | 9,439,776 |
| 2019-06-12 | $14.36 | $14.36 | $13.47 | $13.69 | $13.69 | 2,996,996 |
| 2019-06-11 | $15.62 | $15.67 | $14.19 | $14.57 | $14.57 | 1,915,109 |
| 2019-06-10 | $15.40 | $15.68 | $15.08 | $15.32 | $15.32 | 1,273,836 |
| 2019-06-07 | $15.35 | $15.74 | $15.29 | $15.32 | $15.32 | 968,115 |
| 2019-06-06 | $14.91 | $15.40 | $14.79 | $15.29 | $15.29 | 1,677,530 |
| 2019-06-05 | $15.27 | $15.43 | $14.76 | $14.93 | $14.93 | 1,315,806 |
| 2019-06-04 | $14.18 | $15.17 | $14.13 | $15.15 | $15.15 | 1,980,741 |
| 2019-06-03 | $13.96 | $14.23 | $13.70 | $13.93 | $13.93 | 1,680,153 |
| 2019-05-31 | $13.59 | $14.10 | $13.42 | $13.98 | $13.98 | 1,767,314 |
| 2019-05-30 | $14.86 | $15.11 | $14.09 | $14.24 | $14.24 | 1,851,781 |
| 2019-05-29 | $15.01 | $15.06 | $14.55 | $14.85 | $14.85 | 2,308,990 |
| 2019-05-28 | $15.94 | $15.98 | $15.20 | $15.21 | $15.21 | 1,998,318 |
| 2019-05-24 | $16.42 | $16.45 | $15.83 | $15.93 | $15.93 | 979,026 |
| 2019-05-23 | $16.88 | $16.88 | $16.16 | $16.26 | $16.26 | 1,783,155 |
| 2019-05-22 | $17.33 | $17.33 | $16.76 | $17.09 | $17.09 | 1,142,175 |
| 2019-05-21 | $17.37 | $17.74 | $17.37 | $17.46 | $17.46 | 678,078 |
| 2019-05-20 | $16.93 | $17.71 | $16.93 | $17.33 | $17.33 | 2,142,969 |
| 2019-05-17 | $16.82 | $17.49 | $16.72 | $17.12 | $17.12 | 1,413,298 |
| 2019-05-16 | $16.56 | $17.20 | $16.51 | $17.06 | $17.06 | 1,308,994 |
| 2019-05-15 | $16.22 | $16.61 | $16.14 | $16.48 | $16.48 | 942,899 |
| 2019-05-14 | $15.94 | $16.58 | $15.81 | $16.42 | $16.42 | 1,184,668 |
| 2019-05-13 | $16.23 | $16.28 | $15.64 | $15.81 | $15.81 | 1,127,897 |
| 2019-05-10 | $16.16 | $16.70 | $16.03 | $16.65 | $16.65 | 1,299,326 |
| 2019-05-09 | $15.67 | $16.47 | $15.61 | $16.21 | $16.21 | 2,450,996 |
| 2019-05-08 | $17.16 | $17.19 | $15.81 | $15.86 | $15.86 | 2,586,347 |
| 2019-05-07 | $16.68 | $16.82 | $16.43 | $16.65 | $16.65 | 1,641,378 |
| 2019-05-06 | $16.90 | $17.32 | $16.74 | $16.93 | $16.93 | 1,376,633 |
| 2019-05-03 | $17.64 | $17.77 | $17.20 | $17.28 | $17.28 | 1,589,841 |
| 2019-05-02 | $17.51 | $17.91 | $17.27 | $17.49 | $17.49 | 1,379,498 |
| 2019-05-01 | $17.71 | $18.01 | $17.39 | $17.41 | $17.41 | 3,057,071 |
| 2019-04-30 | $17.22 | $17.66 | $17.06 | $17.52 | $17.52 | 2,445,934 |
| 2019-04-29 | $17.02 | $17.15 | $16.74 | $16.84 | $16.84 | 1,506,647 |
| 2019-04-26 | $16.43 | $17.18 | $16.34 | $17.01 | $17.01 | 1,346,088 |
| 2019-04-25 | $16.81 | $17.05 | $16.50 | $16.57 | $16.57 | 2,328,546 |
| 2019-04-24 | $16.52 | $17.00 | $16.47 | $16.86 | $16.86 | 2,355,754 |
| 2019-04-23 | $15.99 | $16.48 | $15.92 | $16.48 | $16.48 | 1,829,283 |
| 2019-04-22 | $16.01 | $16.14 | $15.91 | $15.94 | $15.94 | 858,820 |
| 2019-04-18 | $15.85 | $16.34 | $15.85 | $16.08 | $16.08 | 1,373,499 |
| 2019-04-17 | $16.09 | $16.14 | $15.67 | $15.87 | $15.87 | 797,649 |
| 2019-04-16 | $15.80 | $15.96 | $15.66 | $15.93 | $15.93 | 750,931 |
| 2019-04-15 | $15.56 | $15.85 | $15.38 | $15.81 | $15.81 | 1,334,646 |
| 2019-04-12 | $15.20 | $15.67 | $15.16 | $15.63 | $15.63 | 2,192,782 |
| 2019-04-11 | $14.97 | $15.09 | $14.84 | $15.02 | $15.02 | 813,013 |
| 2019-04-10 | $14.80 | $15.01 | $14.60 | $14.95 | $14.95 | 913,258 |
| 2019-04-09 | $15.19 | $15.22 | $14.79 | $14.80 | $14.80 | 1,430,811 |
| 2019-04-08 | $15.23 | $15.38 | $15.02 | $15.30 | $15.30 | 2,031,121 |
| 2019-04-05 | $15.72 | $15.94 | $15.28 | $15.35 | $15.35 | 2,492,985 |
| 2019-04-04 | $15.60 | $16.26 | $15.57 | $15.65 | $15.65 | 2,544,086 |
| 2019-04-03 | $16.44 | $16.51 | $15.68 | $15.75 | $15.75 | 1,305,715 |
| 2019-04-02 | $15.97 | $16.47 | $15.85 | $16.24 | $16.24 | 2,040,465 |
| 2019-04-01 | $15.94 | $16.39 | $15.90 | $15.94 | $15.94 | 1,664,531 |
| 2019-03-29 | $15.56 | $16.00 | $15.56 | $15.87 | $15.87 | 2,625,704 |
| 2019-03-28 | $14.92 | $15.35 | $14.90 | $15.31 | $15.31 | 1,742,654 |
| 2019-03-27 | $15.24 | $15.56 | $14.93 | $14.97 | $14.97 | 3,564,568 |
| 2019-03-26 | $15.75 | $15.75 | $14.74 | $15.26 | $15.26 | 3,132,529 |
| 2019-03-25 | $15.81 | $16.09 | $15.44 | $15.54 | $15.54 | 2,549,284 |
| 2019-03-22 | $17.13 | $17.13 | $15.87 | $15.89 | $15.89 | 1,483,858 |
| 2019-03-21 | $16.90 | $17.49 | $16.87 | $17.37 | $17.37 | 1,517,219 |
| 2019-03-20 | $17.51 | $17.61 | $16.74 | $17.07 | $17.07 | 1,676,219 |
| 2019-03-19 | $17.80 | $18.02 | $17.49 | $17.55 | $17.55 | 2,093,022 |
| 2019-03-18 | $17.49 | $17.86 | $17.40 | $17.69 | $17.69 | 1,378,270 |
| 2019-03-15 | $16.98 | $17.50 | $16.93 | $17.40 | $17.40 | 1,818,641 |
| 2019-03-14 | $16.92 | $17.28 | $16.84 | $16.87 | $16.87 | 1,039,912 |
| 2019-03-13 | $17.90 | $17.91 | $16.81 | $16.98 | $16.98 | 1,906,923 |
| 2019-03-12 | $18.28 | $18.28 | $17.87 | $17.91 | $17.91 | 1,028,117 |
| 2019-03-11 | $17.83 | $18.36 | $17.83 | $18.28 | $18.28 | 1,281,633 |
| 2019-03-08 | $17.62 | $18.08 | $17.45 | $17.78 | $17.78 | 2,293,341 |
| 2019-03-07 | $17.27 | $17.82 | $17.22 | $17.62 | $17.62 | 1,631,915 |
| 2019-03-06 | $17.37 | $17.66 | $17.14 | $17.25 | $17.25 | 1,082,420 |
| 2019-03-05 | $17.61 | $17.63 | $17.29 | $17.30 | $17.30 | 703,521 |
| 2019-03-04 | $17.46 | $17.69 | $17.23 | $17.62 | $17.62 | 967,664 |
| 2019-03-01 | $17.24 | $17.66 | $17.20 | $17.45 | $17.45 | 1,055,390 |
| 2019-02-28 | $17.51 | $17.69 | $16.94 | $17.00 | $17.00 | 1,650,657 |
| 2019-02-27 | $17.60 | $18.00 | $17.51 | $17.63 | $17.63 | 706,191 |
| 2019-02-26 | $17.25 | $17.86 | $17.25 | $17.69 | $17.69 | 1,131,834 |
| 2019-02-25 | $17.66 | $17.82 | $17.33 | $17.39 | $17.39 | 1,197,594 |
| 2019-02-22 | $17.62 | $17.78 | $17.32 | $17.54 | $17.54 | 1,191,918 |
| 2019-02-21 | $17.51 | $17.76 | $17.43 | $17.57 | $17.57 | 2,187,420 |
| 2019-02-20 | $17.21 | $17.78 | $17.14 | $17.71 | $17.71 | 2,267,248 |
| 2019-02-19 | $16.14 | $16.72 | $16.06 | $16.49 | $16.49 | 1,418,728 |
| 2019-02-15 | $15.90 | $16.45 | $15.66 | $16.24 | $16.24 | 2,994,059 |
| 2019-02-14 | $15.82 | $16.14 | $15.62 | $15.81 | $15.81 | 1,840,299 |
| 2019-02-13 | $16.03 | $16.14 | $15.73 | $15.80 | $15.80 | 1,203,181 |
| 2019-02-12 | $15.95 | $16.39 | $15.85 | $15.87 | $15.87 | 3,650,563 |
| 2019-02-11 | $15.75 | $15.94 | $15.57 | $15.83 | $15.83 | 1,889,650 |
| 2019-02-08 | $15.47 | $15.95 | $15.40 | $15.65 | $15.65 | 1,537,203 |
| 2019-02-07 | $15.97 | $16.17 | $15.41 | $15.73 | $15.73 | 2,709,182 |
| 2019-02-06 | $16.61 | $17.94 | $15.60 | $15.90 | $15.90 | 5,015,064 |
| 2019-02-05 | $16.33 | $16.53 | $15.86 | $16.10 | $16.10 | 3,076,669 |
| 2019-02-04 | $15.97 | $16.33 | $15.88 | $16.30 | $16.30 | 1,402,339 |
| 2019-02-01 | $15.26 | $16.08 | $15.26 | $15.93 | $15.93 | 2,238,965 |
| 2019-01-31 | $15.09 | $15.48 | $14.88 | $15.26 | $15.26 | 1,342,037 |
| 2019-01-30 | $15.16 | $15.20 | $14.81 | $15.13 | $15.13 | 1,597,899 |
| 2019-01-29 | $15.10 | $15.62 | $15.03 | $15.09 | $15.09 | 1,513,418 |
| 2019-01-28 | $14.64 | $15.29 | $14.64 | $15.14 | $15.14 | 1,210,459 |
| 2019-01-25 | $14.45 | $14.91 | $14.42 | $14.85 | $14.85 | 1,042,491 |
| 2019-01-24 | $14.26 | $14.63 | $14.21 | $14.36 | $14.36 | 815,253 |
| 2019-01-23 | $14.50 | $14.73 | $13.72 | $14.23 | $14.23 | 2,195,148 |
| 2019-01-22 | $14.90 | $14.97 | $14.36 | $14.64 | $14.64 | 1,594,917 |
| 2019-01-18 | $14.49 | $15.24 | $14.44 | $15.06 | $15.06 | 1,580,508 |
| 2019-01-17 | $13.73 | $14.49 | $13.62 | $14.39 | $14.39 | 1,496,420 |
| 2019-01-16 | $13.54 | $14.17 | $13.54 | $13.78 | $13.78 | 1,401,910 |
| 2019-01-15 | $14.03 | $14.26 | $13.54 | $13.67 | $13.67 | 1,288,672 |
| 2019-01-14 | $13.90 | $14.47 | $13.68 | $14.21 | $14.21 | 1,620,294 |
| 2019-01-11 | $14.05 | $14.26 | $13.80 | $14.00 | $14.00 | 1,077,973 |
| 2019-01-10 | $14.49 | $14.60 | $14.14 | $14.23 | $14.23 | 1,260,492 |
| 2019-01-09 | $14.69 | $14.77 | $14.35 | $14.56 | $14.56 | 1,172,294 |
| 2019-01-08 | $14.61 | $14.69 | $14.12 | $14.53 | $14.53 | 1,343,577 |
| 2019-01-07 | $13.86 | $14.70 | $13.74 | $14.42 | $14.42 | 1,819,543 |
| 2019-01-04 | $12.97 | $13.91 | $12.88 | $13.90 | $13.90 | 2,126,936 |
| 2019-01-03 | $12.56 | $12.96 | $12.28 | $12.70 | $12.70 | 1,333,397 |
| 2019-01-02 | $11.95 | $12.83 | $11.79 | $12.59 | $12.59 | 1,668,545 |
| 2018-12-31 | $12.32 | $12.55 | $12.19 | $12.40 | $12.40 | 1,041,204 |
| 2018-12-28 | $12.62 | $12.71 | $12.26 | $12.30 | $12.30 | 1,129,096 |
| 2018-12-27 | $11.93 | $12.56 | $11.88 | $12.55 | $12.55 | 1,460,661 |
| 2018-12-26 | $11.50 | $12.20 | $11.26 | $12.19 | $12.19 | 1,543,728 |
| 2018-12-24 | $11.59 | $11.90 | $11.25 | $11.50 | $11.50 | 968,948 |
| 2018-12-21 | $12.10 | $12.24 | $11.59 | $11.64 | $11.64 | 2,241,422 |
| 2018-12-20 | $12.36 | $12.45 | $11.90 | $12.03 | $12.03 | 1,395,828 |
| 2018-12-19 | $12.52 | $13.23 | $12.40 | $12.41 | $12.41 | 1,942,954 |
| 2018-12-18 | $12.53 | $12.89 | $12.40 | $12.54 | $12.54 | 1,896,308 |
| 2018-12-17 | $12.43 | $12.95 | $12.22 | $12.49 | $12.49 | 1,944,718 |
| 2018-12-14 | $11.99 | $12.47 | $11.87 | $12.46 | $12.46 | 3,943,089 |
| 2018-12-13 | $13.26 | $13.26 | $11.97 | $12.09 | $12.09 | 3,411,606 |
| 2018-12-12 | $12.93 | $13.15 | $12.65 | $13.06 | $13.06 | 2,595,401 |
| 2018-12-11 | $13.47 | $13.51 | $12.56 | $12.70 | $12.70 | 1,937,094 |
| 2018-12-10 | $13.02 | $13.29 | $12.75 | $13.05 | $13.05 | 2,806,567 |
| 2018-12-07 | $13.53 | $14.00 | $13.05 | $13.08 | $13.08 | 2,317,539 |
| 2018-12-06 | $13.06 | $13.60 | $12.81 | $13.46 | $13.46 | 4,186,028 |
| 2018-12-04 | $14.34 | $14.46 | $13.29 | $13.40 | $13.40 | 3,792,858 |
| 2018-12-03 | $14.84 | $15.21 | $14.20 | $14.50 | $14.50 | 2,733,469 |
| 2018-11-30 | $14.64 | $14.80 | $14.32 | $14.50 | $14.50 | 1,196,416 |
| 2018-11-29 | $15.01 | $15.21 | $14.60 | $14.72 | $14.72 | 1,552,356 |
| 2018-11-28 | $15.08 | $15.20 | $14.44 | $15.05 | $15.05 | 2,635,662 |
| 2018-11-27 | $14.71 | $15.08 | $14.54 | $14.99 | $14.99 | 1,820,353 |
| 2018-11-26 | $14.47 | $14.83 | $14.44 | $14.75 | $14.75 | 2,410,948 |
| 2018-11-23 | $14.15 | $14.37 | $13.93 | $14.26 | $14.26 | 974,053 |
| 2018-11-21 | $13.73 | $14.41 | $13.72 | $14.12 | $14.12 | 1,527,583 |
| 2018-11-20 | $13.56 | $13.88 | $13.36 | $13.55 | $13.55 | 2,661,190 |
| 2018-11-19 | $14.12 | $14.27 | $13.78 | $13.86 | $13.86 | 1,925,141 |
| 2018-11-16 | $14.20 | $14.50 | $13.86 | $14.20 | $14.20 | 2,019,695 |
| 2018-11-15 | $14.07 | $14.41 | $13.78 | $14.35 | $14.35 | 2,354,031 |
| 2018-11-14 | $13.83 | $14.36 | $13.78 | $14.18 | $14.18 | 4,012,088 |
| 2018-11-13 | $13.63 | $13.76 | $13.20 | $13.58 | $13.58 | 3,059,196 |
| 2018-11-12 | $13.78 | $13.93 | $13.22 | $13.26 | $13.26 | 2,291,834 |
| 2018-11-09 | $14.00 | $14.23 | $13.60 | $13.82 | $13.82 | 3,793,706 |
| 2018-11-08 | $14.50 | $14.71 | $14.08 | $14.17 | $14.17 | 3,047,738 |
| 2018-11-07 | $14.99 | $15.89 | $14.61 | $14.65 | $14.65 | 4,993,391 |
| 2018-11-06 | $12.21 | $15.03 | $12.11 | $14.01 | $14.01 | 15,619,519 |
| 2018-11-05 | $15.04 | $15.18 | $14.22 | $14.47 | $14.47 | 5,074,360 |
| 2018-11-02 | $14.87 | $15.32 | $14.68 | $15.18 | $15.18 | 4,716,493 |
| 2018-11-01 | $13.43 | $15.05 | $13.35 | $14.80 | $14.80 | 7,765,200 |
| 2018-10-31 | $13.06 | $13.92 | $12.93 | $13.50 | $13.50 | 7,434,198 |
| 2018-10-30 | $11.79 | $12.77 | $11.79 | $12.74 | $12.74 | 7,084,333 |
| 2018-10-29 | $12.63 | $12.74 | $11.67 | $11.78 | $11.78 | 4,087,416 |
| 2018-10-26 | $12.37 | $12.74 | $11.98 | $12.40 | $12.40 | 2,860,158 |
| 2018-10-25 | $12.59 | $13.03 | $12.49 | $12.55 | $12.55 | 4,907,820 |
| 2018-10-24 | $13.15 | $13.29 | $12.44 | $12.45 | $12.45 | 5,785,695 |
| 2018-10-23 | $13.07 | $13.26 | $12.68 | $13.14 | $13.14 | 4,877,117 |
| 2018-10-22 | $13.76 | $13.91 | $13.26 | $13.29 | $13.29 | 3,196,997 |
| 2018-10-19 | $13.83 | $13.96 | $13.50 | $13.70 | $13.70 | 3,822,024 |
| 2018-10-18 | $14.55 | $14.59 | $13.81 | $13.85 | $13.85 | 3,211,961 |
| 2018-10-17 | $15.36 | $15.44 | $14.65 | $14.83 | $14.83 | 3,424,384 |
| 2018-10-16 | $15.80 | $15.96 | $15.38 | $15.60 | $15.60 | 1,969,262 |
| 2018-10-15 | $15.52 | $15.87 | $15.52 | $15.74 | $15.74 | 2,748,752 |
| 2018-10-12 | $15.60 | $15.78 | $15.47 | $15.59 | $15.59 | 2,893,955 |
| 2018-10-11 | $16.20 | $16.35 | $15.36 | $15.38 | $15.38 | 2,850,786 |
| 2018-10-10 | $16.73 | $16.75 | $16.16 | $16.30 | $16.30 | 3,192,569 |
| 2018-10-09 | $17.15 | $17.29 | $16.94 | $16.95 | $16.95 | 2,251,955 |
| 2018-10-08 | $16.49 | $17.30 | $16.18 | $17.23 | $17.23 | 2,182,092 |
| 2018-10-05 | $17.53 | $17.63 | $16.71 | $16.93 | $16.93 | 1,929,264 |
| 2018-10-04 | $18.01 | $18.45 | $17.43 | $17.50 | $17.50 | 3,473,622 |
| 2018-10-03 | $18.15 | $18.34 | $17.94 | $18.03 | $18.03 | 2,704,319 |
| 2018-10-02 | $17.95 | $18.19 | $17.90 | $18.00 | $18.00 | 2,528,660 |
| 2018-10-01 | $18.27 | $18.68 | $17.91 | $18.01 | $18.01 | 2,072,243 |
| 2018-09-28 | $18.32 | $18.41 | $17.94 | $18.18 | $18.18 | 6,686,238 |
| 2018-09-27 | $18.62 | $18.66 | $18.35 | $18.39 | $18.39 | 2,170,910 |
| 2018-09-26 | $18.79 | $18.93 | $18.47 | $18.55 | $18.55 | 1,167,086 |
| 2018-09-25 | $18.86 | $19.05 | $18.65 | $18.82 | $18.82 | 1,711,678 |
| 2018-09-24 | $18.91 | $18.95 | $18.62 | $18.77 | $18.77 | 2,297,769 |
| 2018-09-21 | $19.22 | $19.22 | $18.70 | $19.05 | $19.05 | 1,729,978 |
| 2018-09-20 | $19.35 | $19.53 | $19.15 | $19.23 | $19.23 | 2,284,165 |
| 2018-09-19 | $19.18 | $19.64 | $19.13 | $19.14 | $19.14 | 2,029,651 |
| 2018-09-18 | $19.02 | $19.30 | $18.89 | $19.18 | $19.18 | 1,933,832 |
| 2018-09-17 | $19.18 | $19.45 | $19.01 | $19.09 | $19.09 | 1,889,082 |
| 2018-09-14 | $18.88 | $19.17 | $18.47 | $19.04 | $19.04 | 4,520,465 |
| 2018-09-13 | $19.00 | $19.25 | $18.77 | $18.90 | $18.90 | 3,104,191 |
| 2018-09-12 | $19.20 | $19.27 | $18.73 | $18.86 | $18.86 | 2,541,863 |
| 2018-09-11 | $18.81 | $19.34 | $18.80 | $19.20 | $19.20 | 6,382,775 |
| 2018-09-10 | $20.61 | $20.61 | $18.90 | $19.04 | $19.04 | 5,601,261 |
| 2018-09-07 | $20.76 | $20.95 | $20.54 | $20.68 | $20.68 | 1,143,095 |
| 2018-09-06 | $21.16 | $21.42 | $20.63 | $20.84 | $20.84 | 959,911 |
| 2018-09-05 | $21.17 | $21.38 | $20.90 | $21.07 | $21.07 | 1,293,071 |
| 2018-09-04 | $21.11 | $21.16 | $20.68 | $21.11 | $21.11 | 1,954,362 |
| 2018-08-31 | $21.47 | $21.47 | $20.96 | $21.27 | $21.27 | 2,332,074 |
| 2018-08-30 | $21.56 | $21.85 | $21.45 | $21.59 | $21.59 | 3,099,474 |
| 2018-08-29 | $21.20 | $21.85 | $21.07 | $21.67 | $21.67 | 3,588,485 |
| 2018-08-28 | $21.20 | $21.26 | $20.87 | $21.25 | $21.25 | 2,360,784 |
| 2018-08-27 | $21.10 | $21.55 | $21.01 | $21.16 | $21.16 | 1,971,196 |
| 2018-08-24 | $20.74 | $21.13 | $20.57 | $21.03 | $21.03 | 1,563,837 |
| 2018-08-23 | $21.21 | $21.37 | $20.59 | $20.68 | $20.68 | 1,750,277 |
| 2018-08-22 | $20.95 | $21.61 | $20.95 | $21.28 | $21.28 | 2,571,880 |
| 2018-08-21 | $20.34 | $20.89 | $20.32 | $20.88 | $20.88 | 2,045,044 |
| 2018-08-20 | $20.01 | $20.35 | $19.81 | $20.27 | $20.27 | 2,486,098 |
| 2018-08-17 | $19.97 | $20.05 | $19.84 | $19.96 | $19.96 | 1,413,595 |
| 2018-08-16 | $19.96 | $20.17 | $19.75 | $20.02 | $20.02 | 2,090,811 |
| 2018-08-15 | $19.93 | $20.00 | $19.60 | $19.79 | $19.79 | 2,222,008 |
| 2018-08-14 | $20.01 | $20.08 | $19.88 | $19.99 | $19.99 | 2,198,232 |
| 2018-08-13 | $20.32 | $20.47 | $19.80 | $19.99 | $19.99 | 1,788,396 |
| 2018-08-10 | $21.25 | $21.25 | $20.37 | $20.42 | $20.42 | 2,199,967 |
| 2018-08-09 | $21.13 | $21.52 | $20.99 | $21.36 | $21.36 | 1,581,827 |
| 2018-08-08 | $21.10 | $21.53 | $20.88 | $21.22 | $21.22 | 2,439,438 |
| 2018-08-07 | $20.71 | $21.29 | $20.70 | $20.77 | $20.77 | 1,834,931 |
| 2018-08-06 | $20.83 | $21.13 | $20.48 | $20.55 | $20.55 | 2,582,151 |
| 2018-08-03 | $20.86 | $21.31 | $20.67 | $21.04 | $21.04 | 2,356,522 |
| 2018-08-02 | $20.91 | $21.93 | $20.80 | $21.00 | $21.00 | 3,126,401 |
| 2018-08-01 | $22.65 | $22.66 | $20.50 | $21.01 | $21.01 | 9,843,413 |
| 2018-07-31 | $24.69 | $25.12 | $24.17 | $25.10 | $25.10 | 3,442,726 |
| 2018-07-30 | $26.00 | $26.00 | $24.72 | $24.87 | $24.87 | 2,558,227 |
| 2018-07-27 | $25.38 | $26.22 | $25.38 | $26.09 | $26.09 | 2,118,930 |
| 2018-07-26 | $25.30 | $25.86 | $25.03 | $25.42 | $25.42 | 1,991,899 |
| 2018-07-25 | $25.12 | $25.34 | $24.41 | $25.25 | $25.25 | 1,723,624 |
| 2018-07-24 | $25.53 | $25.77 | $25.25 | $25.28 | $25.28 | 1,430,276 |
| 2018-07-23 | $25.67 | $25.86 | $25.27 | $25.50 | $25.50 | 2,199,791 |
| 2018-07-20 | $26.00 | $26.01 | $25.75 | $25.84 | $25.84 | 835,273 |
| 2018-07-19 | $25.94 | $26.22 | $25.75 | $26.02 | $26.02 | 1,674,241 |
| 2018-07-18 | $26.15 | $26.54 | $25.89 | $25.98 | $25.98 | 1,519,603 |
| 2018-07-17 | $26.15 | $26.47 | $26.12 | $26.24 | $26.24 | 1,203,472 |
| 2018-07-16 | $26.74 | $26.82 | $26.07 | $26.18 | $26.18 | 1,014,992 |
| 2018-07-13 | $26.71 | $26.88 | $26.45 | $26.67 | $26.67 | 1,618,785 |
| 2018-07-12 | $26.94 | $27.13 | $26.48 | $26.63 | $26.63 | 987,764 |
| 2018-07-11 | $26.58 | $27.00 | $26.45 | $26.73 | $26.73 | 894,550 |
| 2018-07-10 | $26.93 | $27.16 | $26.73 | $26.80 | $26.80 | 850,425 |
| 2018-07-09 | $26.94 | $27.06 | $26.52 | $26.89 | $26.89 | 1,214,898 |
| 2018-07-06 | $27.05 | $27.40 | $26.82 | $26.86 | $26.86 | 731,902 |
| 2018-07-05 | $26.71 | $27.14 | $26.20 | $27.09 | $27.09 | 930,722 |
| 2018-07-03 | $26.43 | $26.87 | $26.31 | $26.56 | $26.56 | 1,106,160 |
| 2018-07-02 | $25.91 | $26.30 | $25.05 | $26.19 | $26.19 | 2,303,830 |
| 2018-06-29 | $25.89 | $26.65 | $25.84 | $26.25 | $26.25 | 1,916,035 |
| 2018-06-28 | $25.30 | $25.88 | $24.49 | $25.80 | $25.80 | 2,917,311 |
| 2018-06-27 | $26.18 | $26.47 | $25.25 | $25.39 | $25.39 | 1,732,281 |
| 2018-06-26 | $25.93 | $26.36 | $25.62 | $26.18 | $26.18 | 1,406,522 |
| 2018-06-25 | $26.50 | $26.63 | $25.70 | $25.87 | $25.87 | 1,129,337 |
| 2018-06-22 | $27.02 | $27.02 | $26.33 | $26.71 | $26.71 | 2,405,329 |
| 2018-06-21 | $27.66 | $27.74 | $26.81 | $26.85 | $26.85 | 594,531 |
| 2018-06-20 | $27.77 | $27.80 | $27.46 | $27.73 | $27.73 | 585,332 |
| 2018-06-19 | $27.39 | $27.74 | $27.25 | $27.68 | $27.68 | 1,109,828 |
| 2018-06-18 | $27.49 | $27.71 | $27.34 | $27.62 | $27.62 | 729,641 |
| 2018-06-15 | $27.74 | $27.86 | $27.43 | $27.64 | $27.64 | 1,101,550 |
| 2018-06-14 | $27.73 | $27.92 | $27.43 | $27.84 | $27.84 | 1,149,708 |
| 2018-06-13 | $27.69 | $28.34 | $27.55 | $27.64 | $27.64 | 1,546,764 |
| 2018-06-12 | $27.22 | $27.66 | $26.71 | $27.58 | $27.58 | 2,217,668 |
| 2018-06-11 | $27.02 | $27.53 | $27.02 | $27.17 | $27.17 | 1,712,260 |
| 2018-06-08 | $27.67 | $27.81 | $26.98 | $27.33 | $27.33 | 1,725,484 |
| 2018-06-07 | $27.16 | $28.12 | $27.05 | $27.67 | $27.67 | 2,038,653 |
| 2018-06-06 | $27.19 | $27.24 | $26.66 | $27.13 | $27.13 | 2,376,767 |
| 2018-06-05 | $27.66 | $27.66 | $26.98 | $27.19 | $27.19 | 1,801,169 |
| 2018-06-04 | $27.60 | $27.76 | $27.43 | $27.60 | $27.60 | 1,136,055 |
| 2018-06-01 | $28.67 | $28.69 | $27.32 | $27.60 | $27.60 | 2,179,103 |
| 2018-05-31 | $28.11 | $28.81 | $28.00 | $28.42 | $28.42 | 2,286,032 |
| 2018-05-30 | $27.88 | $28.12 | $27.64 | $27.91 | $27.91 | 1,441,380 |
| 2018-05-29 | $27.80 | $28.25 | $27.56 | $28.00 | $28.00 | 1,350,494 |
| 2018-05-25 | $28.29 | $28.29 | $27.91 | $28.04 | $28.04 | 2,329,422 |
| 2018-05-24 | $28.79 | $28.87 | $28.01 | $28.30 | $28.30 | 1,020,639 |
| 2018-05-23 | $28.63 | $28.97 | $28.59 | $28.90 | $28.90 | 451,867 |
| 2018-05-22 | $29.17 | $29.17 | $28.72 | $28.82 | $28.82 | 882,283 |
| 2018-05-21 | $29.00 | $29.29 | $28.96 | $29.06 | $29.06 | 994,753 |
| 2018-05-18 | $29.07 | $29.43 | $28.86 | $29.05 | $29.05 | 1,230,794 |
| 2018-05-17 | $29.39 | $29.81 | $28.87 | $29.04 | $29.04 | 1,106,459 |
| 2018-05-16 | $29.75 | $30.02 | $29.21 | $29.47 | $29.47 | 1,018,666 |
| 2018-05-15 | $29.10 | $29.78 | $29.00 | $29.63 | $29.63 | 1,428,550 |
| 2018-05-14 | $29.18 | $29.55 | $29.17 | $29.38 | $29.38 | 757,951 |
| 2018-05-11 | $29.28 | $29.52 | $28.97 | $29.15 | $29.15 | 999,480 |
| 2018-05-10 | $29.55 | $29.78 | $29.13 | $29.17 | $29.17 | 1,005,742 |
| 2018-05-09 | $30.03 | $30.10 | $29.07 | $29.50 | $29.50 | 1,775,424 |
| 2018-05-08 | $29.50 | $31.36 | $29.09 | $29.86 | $29.86 | 2,261,835 |
| 2018-05-07 | $29.59 | $29.90 | $29.47 | $29.66 | $29.66 | 1,493,217 |
| 2018-05-04 | $29.08 | $30.19 | $28.79 | $29.58 | $29.58 | 1,685,135 |
| 2018-05-03 | $29.00 | $29.46 | $27.86 | $29.24 | $29.24 | 1,784,727 |
| 2018-05-02 | $28.02 | $29.09 | $27.87 | $28.81 | $28.81 | 1,605,935 |
| 2018-05-01 | $28.11 | $28.19 | $26.96 | $27.95 | $27.95 | 1,763,811 |
| 2018-04-30 | $28.63 | $29.08 | $28.11 | $28.14 | $28.14 | 945,846 |
| 2018-04-27 | $28.70 | $28.78 | $28.21 | $28.54 | $28.54 | 1,364,821 |
| 2018-04-26 | $28.81 | $28.91 | $28.36 | $28.79 | $28.79 | 1,304,537 |
| 2018-04-25 | $28.29 | $28.75 | $27.79 | $28.71 | $28.71 | 1,017,194 |
| 2018-04-24 | $28.93 | $29.05 | $27.74 | $28.23 | $28.23 | 1,582,937 |
| 2018-04-23 | $28.90 | $28.99 | $28.22 | $28.72 | $28.72 | 1,966,818 |
| 2018-04-20 | $29.41 | $29.55 | $28.75 | $28.87 | $28.87 | 1,117,124 |
| 2018-04-19 | $29.64 | $29.64 | $29.18 | $29.37 | $29.37 | 755,376 |
| 2018-04-18 | $29.57 | $29.68 | $29.23 | $29.59 | $29.59 | 882,739 |
| 2018-04-17 | $29.43 | $29.75 | $29.18 | $29.35 | $29.35 | 1,115,201 |
| 2018-04-16 | $28.61 | $29.07 | $28.33 | $28.97 | $28.97 | 687,785 |
| 2018-04-13 | $29.50 | $29.50 | $28.01 | $28.59 | $28.59 | 1,545,021 |
| 2018-04-12 | $29.15 | $29.54 | $28.85 | $29.32 | $29.32 | 649,283 |
| 2018-04-11 | $29.23 | $29.57 | $29.05 | $29.09 | $29.09 | 921,344 |
| 2018-04-10 | $28.95 | $29.54 | $28.43 | $29.49 | $29.49 | 1,324,115 |
| 2018-04-09 | $29.14 | $29.20 | $28.58 | $28.61 | $28.61 | 934,929 |
| 2018-04-06 | $29.32 | $29.53 | $28.63 | $28.90 | $28.90 | 697,920 |
| 2018-04-05 | $29.67 | $30.07 | $29.46 | $29.70 | $29.70 | 700,928 |
| 2018-04-04 | $28.43 | $29.52 | $28.13 | $29.50 | $29.50 | 952,571 |
| 2018-04-03 | $28.68 | $29.17 | $28.30 | $28.91 | $28.91 | 1,442,031 |
| 2018-04-02 | $30.19 | $30.23 | $28.10 | $28.64 | $28.64 | 2,291,074 |
| 2018-03-29 | $29.90 | $30.46 | $29.67 | $30.28 | $30.28 | 1,097,761 |
| 2018-03-28 | $29.96 | $30.03 | $29.16 | $29.72 | $29.72 | 1,651,069 |
| 2018-03-27 | $30.56 | $30.63 | $29.94 | $30.02 | $30.02 | 1,132,639 |
| 2018-03-26 | $30.78 | $30.82 | $30.13 | $30.59 | $30.59 | 856,096 |
| 2018-03-23 | $30.36 | $30.85 | $30.02 | $30.14 | $30.14 | 870,385 |
| 2018-03-22 | $30.82 | $31.10 | $30.17 | $30.20 | $30.20 | 1,042,438 |
| 2018-03-21 | $31.14 | $31.51 | $30.91 | $31.08 | $31.08 | 773,621 |
| 2018-03-20 | $31.33 | $31.57 | $30.73 | $31.02 | $31.02 | 840,495 |
| 2018-03-19 | $30.91 | $31.37 | $30.38 | $31.22 | $31.22 | 1,121,194 |
| 2018-03-16 | $30.74 | $31.69 | $30.32 | $31.11 | $31.11 | 1,967,760 |
| 2018-03-15 | $31.00 | $31.23 | $29.90 | $30.31 | $30.31 | 1,344,742 |
| 2018-03-14 | $31.92 | $32.05 | $30.79 | $30.97 | $30.97 | 1,449,793 |
| 2018-03-13 | $32.05 | $32.34 | $31.76 | $31.81 | $31.81 | 643,579 |
| 2018-03-12 | $32.14 | $32.23 | $31.38 | $31.91 | $31.91 | 905,029 |
| 2018-03-09 | $31.96 | $32.31 | $31.63 | $32.13 | $32.13 | 1,016,120 |
| 2018-03-08 | $32.59 | $32.68 | $30.80 | $31.71 | $31.71 | 1,970,797 |
| 2018-03-07 | $32.54 | $32.96 | $32.35 | $32.41 | $32.41 | 660,822 |
| 2018-03-06 | $32.63 | $33.02 | $32.34 | $32.81 | $32.81 | 909,832 |
| 2018-03-05 | $32.11 | $32.83 | $32.00 | $32.53 | $32.53 | 711,592 |
| 2018-03-02 | $31.54 | $32.52 | $31.44 | $32.43 | $32.43 | 1,068,328 |
| 2018-03-01 | $31.55 | $32.33 | $31.44 | $31.93 | $31.93 | 1,266,848 |
| 2018-02-28 | $31.85 | $32.34 | $31.51 | $31.63 | $31.63 | 1,064,963 |
| 2018-02-27 | $32.31 | $32.60 | $31.77 | $31.79 | $31.79 | 2,288,304 |
| 2018-02-26 | $31.52 | $31.86 | $31.05 | $31.68 | $31.68 | 1,389,469 |
| 2018-02-23 | $31.71 | $31.82 | $31.47 | $31.74 | $31.74 | 658,510 |
| 2018-02-22 | $31.33 | $31.57 | $30.98 | $31.41 | $31.41 | 1,344,416 |
| 2018-02-21 | $31.57 | $31.98 | $31.20 | $31.21 | $31.21 | 809,610 |
| 2018-02-20 | $32.34 | $32.48 | $31.28 | $31.59 | $31.59 | 2,298,803 |
| 2018-02-16 | $32.27 | $33.31 | $32.06 | $32.65 | $32.65 | 1,720,146 |
| 2018-02-15 | $32.15 | $32.88 | $31.76 | $32.46 | $32.46 | 4,011,993 |
| 2018-02-14 | $29.44 | $31.76 | $29.27 | $31.58 | $31.58 | 5,455,735 |
| 2018-02-13 | $29.25 | $29.85 | $28.70 | $28.79 | $28.79 | 2,248,350 |
| 2018-02-12 | $28.98 | $29.58 | $28.91 | $29.15 | $29.15 | 1,392,354 |
| 2018-02-09 | $28.60 | $29.16 | $27.66 | $28.85 | $28.85 | 1,080,652 |
| 2018-02-08 | $29.96 | $29.96 | $28.51 | $28.52 | $28.52 | 899,042 |
| 2018-02-07 | $29.67 | $30.34 | $29.51 | $29.99 | $29.99 | 550,443 |
| 2018-02-06 | $28.62 | $30.16 | $28.62 | $29.76 | $29.76 | 863,300 |
| 2018-02-05 | $30.66 | $30.93 | $29.16 | $29.44 | $29.44 | 1,085,448 |
| 2018-02-02 | $31.36 | $31.57 | $30.85 | $31.00 | $31.00 | 963,776 |
| 2018-02-01 | $31.78 | $32.24 | $31.47 | $31.68 | $31.68 | 945,426 |
| 2018-01-31 | $33.54 | $33.55 | $31.42 | $31.95 | $31.95 | 2,083,358 |
| 2018-01-30 | $32.91 | $33.38 | $32.52 | $33.22 | $33.22 | 898,892 |
| 2018-01-29 | $33.83 | $33.84 | $33.06 | $33.16 | $33.16 | 1,077,805 |
| 2018-01-26 | $33.45 | $34.06 | $33.19 | $33.66 | $33.66 | 1,082,116 |
| 2018-01-25 | $33.02 | $33.48 | $32.68 | $33.34 | $33.34 | 724,066 |
| 2018-01-24 | $32.68 | $33.36 | $32.48 | $32.78 | $32.78 | 1,145,476 |
| 2018-01-23 | $31.43 | $32.62 | $31.29 | $32.53 | $32.53 | 1,904,267 |
| 2018-01-22 | $31.20 | $31.56 | $30.81 | $31.51 | $31.51 | 714,812 |
| 2018-01-19 | $31.09 | $31.39 | $30.99 | $31.10 | $31.10 | 604,149 |
| 2018-01-18 | $31.53 | $31.65 | $31.04 | $31.11 | $31.11 | 958,140 |
| 2018-01-17 | $31.54 | $31.64 | $30.96 | $31.47 | $31.47 | 841,640 |
| 2018-01-16 | $32.03 | $32.16 | $31.27 | $31.38 | $31.38 | 594,633 |
| 2018-01-12 | $31.83 | $32.12 | $31.57 | $31.85 | $31.85 | 661,389 |
| 2018-01-11 | $31.36 | $31.66 | $31.00 | $31.65 | $31.65 | 1,065,400 |
| 2018-01-10 | $31.41 | $31.53 | $30.91 | $31.05 | $31.05 | 1,352,013 |
| 2018-01-09 | $31.85 | $32.22 | $31.56 | $31.60 | $31.60 | 727,941 |
| 2018-01-08 | $31.42 | $31.78 | $31.32 | $31.74 | $31.74 | 968,767 |
| 2018-01-05 | $31.80 | $31.83 | $31.26 | $31.63 | $31.63 | 1,147,115 |
| 2018-01-04 | $32.37 | $32.48 | $31.68 | $31.69 | $31.69 | 1,222,850 |
| 2018-01-03 | $32.14 | $32.48 | $31.95 | $32.10 | $32.10 | 1,281,463 |
| 2018-01-02 | $31.60 | $31.94 | $31.25 | $31.93 | $31.93 | 1,677,081 |
| 2017-12-29 | $31.38 | $31.59 | $30.99 | $31.44 | $31.44 | 643,171 |
| 2017-12-28 | $31.31 | $31.31 | $30.90 | $31.21 | $31.21 | 475,033 |
| 2017-12-27 | $31.29 | $31.48 | $31.05 | $31.19 | $31.19 | 714,047 |
| 2017-12-26 | $30.72 | $31.38 | $30.71 | $31.29 | $31.29 | 559,584 |
| 2017-12-22 | $30.67 | $31.08 | $30.23 | $30.74 | $30.74 | 1,312,636 |
| 2017-12-21 | $30.34 | $30.87 | $29.99 | $30.81 | $30.81 | 1,134,353 |
| 2017-12-20 | $30.03 | $30.19 | $29.59 | $30.04 | $30.04 | 1,540,082 |
| 2017-12-19 | $31.26 | $31.76 | $29.77 | $29.90 | $29.90 | 2,088,035 |
| 2017-12-18 | $30.37 | $31.15 | $30.29 | $31.06 | $31.06 | 842,045 |
| 2017-12-15 | $30.53 | $30.73 | $30.05 | $30.13 | $30.13 | 1,662,931 |
| 2017-12-14 | $30.97 | $31.22 | $29.83 | $30.22 | $30.22 | 981,078 |
| 2017-12-13 | $31.16 | $31.28 | $30.80 | $31.10 | $31.10 | 1,062,012 |
| 2017-12-12 | $31.54 | $32.03 | $31.09 | $31.19 | $31.19 | 1,415,076 |
| 2017-12-11 | $32.49 | $32.49 | $31.21 | $31.51 | $31.51 | 1,311,817 |
| 2017-12-08 | $31.72 | $32.59 | $31.64 | $32.43 | $32.43 | 1,568,014 |
| 2017-12-07 | $30.30 | $31.44 | $30.08 | $31.43 | $31.43 | 1,427,222 |
| 2017-12-06 | $31.08 | $31.32 | $30.63 | $30.64 | $30.22 | 624,262 |
| 2017-12-05 | $31.46 | $31.77 | $31.09 | $31.23 | $30.80 | 997,167 |
| 2017-12-04 | $30.68 | $31.80 | $30.51 | $31.46 | $31.03 | 1,177,176 |
| 2017-12-01 | $30.83 | $30.83 | $29.60 | $30.20 | $29.78 | 924,489 |
| 2017-11-30 | $30.56 | $30.89 | $30.14 | $30.76 | $30.34 | 1,655,296 |
| 2017-11-29 | $29.49 | $30.41 | $29.15 | $30.40 | $29.98 | 1,134,349 |
| 2017-11-28 | $29.26 | $29.68 | $29.15 | $29.41 | $29.00 | 1,190,458 |
| 2017-11-27 | $29.17 | $29.73 | $28.85 | $29.17 | $28.77 | 1,814,439 |
| 2017-11-24 | $29.88 | $29.98 | $29.57 | $29.60 | $29.19 | 180,523 |
| 2017-11-22 | $29.86 | $29.99 | $29.66 | $29.75 | $29.34 | 704,210 |
| 2017-11-21 | $29.74 | $29.96 | $29.54 | $29.80 | $29.39 | 951,190 |
| 2017-11-20 | $29.48 | $30.00 | $29.44 | $29.55 | $29.14 | 882,725 |
| 2017-11-17 | $29.13 | $29.82 | $29.13 | $29.48 | $29.07 | 1,042,197 |
| 2017-11-16 | $29.28 | $29.76 | $29.07 | $29.31 | $28.91 | 1,611,739 |
| 2017-11-15 | $29.73 | $29.79 | $29.03 | $29.06 | $28.66 | 1,023,079 |
| 2017-11-14 | $30.25 | $30.32 | $29.69 | $29.90 | $29.49 | 631,311 |
| 2017-11-13 | $30.16 | $30.46 | $30.04 | $30.37 | $29.95 | 505,784 |
| 2017-11-10 | $30.31 | $30.52 | $30.18 | $30.35 | $29.93 | 573,945 |
| 2017-11-09 | $30.17 | $30.65 | $30.05 | $30.43 | $30.01 | 798,509 |
| 2017-11-08 | $30.31 | $30.59 | $29.86 | $30.43 | $30.01 | 1,579,510 |
| 2017-11-07 | $30.74 | $30.79 | $30.17 | $30.43 | $30.01 | 1,350,320 |
| 2017-11-06 | $31.02 | $31.15 | $30.59 | $30.85 | $30.42 | 1,398,916 |
| 2017-11-03 | $30.65 | $30.90 | $30.27 | $30.89 | $30.46 | 1,028,688 |
| 2017-11-02 | $30.77 | $31.58 | $30.47 | $30.66 | $30.24 | 1,717,497 |
| 2017-11-01 | $31.58 | $31.65 | $30.52 | $30.89 | $30.46 | 2,009,456 |
| 2017-10-31 | $31.75 | $32.25 | $31.37 | $31.40 | $30.97 | 1,781,983 |
| 2017-10-30 | $31.54 | $32.43 | $31.01 | $31.62 | $31.18 | 3,437,963 |
| 2017-10-27 | $31.90 | $31.96 | $31.17 | $31.32 | $30.89 | 2,244,521 |
| 2017-10-26 | $31.95 | $32.13 | $31.74 | $31.94 | $31.50 | 861,033 |
| 2017-10-25 | $32.48 | $32.48 | $31.38 | $31.81 | $31.37 | 1,214,517 |
| 2017-10-24 | $32.30 | $32.63 | $31.93 | $32.63 | $32.18 | 1,718,076 |
| 2017-10-23 | $31.96 | $32.67 | $31.73 | $31.82 | $31.38 | 2,131,949 |
| 2017-10-20 | $31.92 | $32.06 | $31.70 | $31.77 | $31.33 | 1,299,110 |
| 2017-10-19 | $30.73 | $31.68 | $30.56 | $31.56 | $31.12 | 692,499 |
| 2017-10-18 | $31.29 | $31.36 | $30.92 | $30.94 | $30.51 | 982,961 |
| 2017-10-17 | $31.58 | $31.68 | $30.99 | $31.09 | $30.66 | 827,427 |
| 2017-10-16 | $31.67 | $31.74 | $31.21 | $31.49 | $31.06 | 742,014 |
| 2017-10-13 | $31.92 | $32.01 | $31.40 | $31.51 | $31.07 | 477,564 |
| 2017-10-12 | $31.41 | $32.15 | $31.36 | $31.73 | $31.29 | 837,139 |
| 2017-10-11 | $31.49 | $31.70 | $31.33 | $31.45 | $31.02 | 421,613 |
| 2017-10-10 | $31.70 | $31.76 | $31.21 | $31.36 | $30.93 | 1,061,209 |
| 2017-10-09 | $31.34 | $31.89 | $30.77 | $31.57 | $31.13 | 1,621,246 |
| 2017-10-06 | $32.19 | $32.38 | $31.28 | $31.29 | $30.86 | 3,375,377 |
| 2017-10-05 | $32.33 | $32.69 | $32.17 | $32.65 | $32.20 | 595,994 |
| 2017-10-04 | $32.00 | $32.34 | $31.72 | $32.33 | $31.88 | 650,726 |
| 2017-10-03 | $32.16 | $32.29 | $31.88 | $32.22 | $31.78 | 713,884 |
| 2017-10-02 | $32.00 | $32.29 | $31.72 | $32.12 | $31.68 | 1,329,074 |
| 2017-09-29 | $31.99 | $32.12 | $31.77 | $32.03 | $31.59 | 769,549 |
| 2017-09-28 | $31.95 | $32.08 | $31.87 | $31.92 | $31.48 | 743,156 |
| 2017-09-27 | $31.50 | $32.49 | $31.40 | $31.86 | $31.42 | 1,120,263 |
| 2017-09-26 | $31.50 | $31.56 | $31.17 | $31.35 | $30.92 | 1,086,840 |
| 2017-09-25 | $31.65 | $31.89 | $30.99 | $31.48 | $31.05 | 1,108,356 |
| 2017-09-22 | $31.60 | $31.81 | $31.48 | $31.71 | $31.27 | 1,095,744 |
| 2017-09-21 | $31.11 | $31.85 | $31.01 | $31.59 | $31.15 | 1,908,138 |
| 2017-09-20 | $30.27 | $31.07 | $30.24 | $30.95 | $30.52 | 2,066,098 |
| 2017-09-19 | $30.22 | $30.28 | $29.76 | $30.16 | $29.74 | 598,658 |
| 2017-09-18 | $29.65 | $30.64 | $29.65 | $30.18 | $29.76 | 1,168,074 |
| 2017-09-15 | $29.38 | $29.54 | $29.09 | $29.42 | $29.01 | 1,246,055 |
| 2017-09-14 | $29.43 | $29.70 | $29.17 | $29.30 | $28.90 | 826,665 |
| 2017-09-13 | $30.05 | $30.05 | $29.24 | $29.66 | $29.25 | 1,594,256 |
| 2017-09-12 | $29.96 | $30.22 | $29.37 | $30.18 | $29.76 | 2,465,515 |
| 2017-09-11 | $30.38 | $30.45 | $29.86 | $29.92 | $29.51 | 1,974,250 |
| 2017-09-08 | $30.29 | $30.90 | $30.23 | $30.62 | $30.20 | 1,087,235 |
| 2017-09-07 | $30.25 | $30.34 | $29.49 | $30.29 | $29.87 | 1,238,336 |
| 2017-09-06 | $30.16 | $30.60 | $29.84 | $30.22 | $29.80 | 1,402,016 |
| 2017-09-05 | $30.08 | $30.40 | $29.89 | $30.09 | $29.67 | 1,615,159 |
| 2017-09-01 | $29.81 | $30.18 | $29.33 | $30.11 | $29.69 | 1,056,272 |
| 2017-08-31 | $30.00 | $30.08 | $29.40 | $29.54 | $29.13 | 1,455,390 |
| 2017-08-30 | $28.13 | $30.06 | $28.06 | $29.61 | $29.20 | 3,910,814 |
| 2017-08-29 | $27.33 | $28.08 | $27.15 | $28.07 | $27.68 | 1,602,672 |
| 2017-08-28 | $26.75 | $27.65 | $26.36 | $27.62 | $27.24 | 1,869,095 |
| 2017-08-25 | $27.68 | $27.75 | $26.81 | $27.12 | $26.75 | 1,510,357 |
| 2017-08-24 | $28.20 | $28.25 | $27.58 | $27.61 | $27.23 | 616,759 |
| 2017-08-23 | $28.19 | $28.50 | $28.06 | $28.08 | $27.69 | 637,426 |
| 2017-08-22 | $27.80 | $28.50 | $27.78 | $28.46 | $28.07 | 537,325 |
| 2017-08-21 | $27.83 | $27.89 | $27.40 | $27.63 | $27.25 | 690,212 |
| 2017-08-18 | $27.40 | $27.89 | $27.00 | $27.83 | $27.45 | 1,351,936 |
| 2017-08-17 | $28.68 | $28.85 | $27.65 | $27.72 | $27.34 | 1,706,466 |
| 2017-08-16 | $28.77 | $28.97 | $28.60 | $28.85 | $28.45 | 678,985 |
| 2017-08-15 | $28.58 | $28.74 | $28.49 | $28.60 | $28.21 | 433,496 |
| 2017-08-14 | $28.43 | $28.56 | $28.13 | $28.53 | $28.14 | 574,422 |
| 2017-08-11 | $28.49 | $28.83 | $28.00 | $28.15 | $27.76 | 861,238 |
| 2017-08-10 | $29.11 | $29.19 | $28.45 | $28.60 | $28.21 | 1,615,969 |
| 2017-08-09 | $29.35 | $29.52 | $29.11 | $29.33 | $28.93 | 690,424 |
| 2017-08-08 | $29.36 | $29.72 | $29.16 | $29.51 | $29.10 | 987,105 |
| 2017-08-07 | $29.31 | $29.65 | $29.22 | $29.50 | $29.09 | 1,003,622 |
| 2017-08-04 | $29.32 | $29.52 | $29.04 | $29.34 | $28.93 | 1,393,804 |
| 2017-08-03 | $29.07 | $29.62 | $29.00 | $29.21 | $28.81 | 1,897,307 |
| 2017-08-02 | $27.30 | $29.35 | $27.01 | $29.11 | $28.71 | 2,570,672 |
| 2017-08-01 | $28.68 | $28.71 | $27.41 | $27.58 | $27.20 | 3,288,871 |
| 2017-07-31 | $28.82 | $28.94 | $28.31 | $28.44 | $28.05 | 705,447 |
| 2017-07-28 | $28.20 | $28.78 | $27.91 | $28.70 | $28.30 | 1,524,767 |
| 2017-07-27 | $28.37 | $28.68 | $28.00 | $28.23 | $27.84 | 1,241,332 |
| 2017-07-26 | $28.89 | $28.89 | $28.34 | $28.40 | $28.01 | 774,030 |
| 2017-07-25 | $28.70 | $29.03 | $28.60 | $28.89 | $28.49 | 943,818 |
| 2017-07-24 | $28.78 | $28.84 | $28.61 | $28.63 | $28.23 | 709,986 |
| 2017-07-21 | $28.60 | $28.85 | $28.27 | $28.83 | $28.43 | 782,438 |
| 2017-07-20 | $28.36 | $28.58 | $28.07 | $28.53 | $28.14 | 1,311,303 |
| 2017-07-19 | $27.96 | $28.49 | $27.83 | $28.43 | $28.04 | 1,139,960 |
| 2017-07-18 | $28.16 | $28.39 | $27.87 | $27.88 | $27.50 | 1,156,922 |
| 2017-07-17 | $28.38 | $28.64 | $28.17 | $28.38 | $27.99 | 1,221,019 |
| 2017-07-14 | $28.76 | $28.89 | $28.52 | $28.60 | $28.21 | 1,212,005 |
| 2017-07-13 | $28.84 | $29.03 | $28.60 | $28.77 | $28.37 | 826,154 |
| 2017-07-12 | $29.13 | $29.42 | $28.86 | $28.95 | $28.55 | 1,275,052 |
| 2017-07-11 | $29.31 | $29.31 | $28.42 | $28.85 | $28.45 | 1,446,920 |
| 2017-07-10 | $29.50 | $29.53 | $29.09 | $29.39 | $28.98 | 1,590,937 |
| 2017-07-07 | $29.11 | $29.67 | $28.97 | $29.67 | $29.26 | 1,155,614 |
| 2017-07-06 | $29.02 | $29.28 | $28.84 | $29.00 | $28.60 | 1,102,972 |
| 2017-07-05 | $28.94 | $29.41 | $28.91 | $29.30 | $28.90 | 1,783,850 |
| 2017-07-03 | $28.98 | $29.19 | $28.56 | $28.98 | $28.58 | 647,210 |
| 2017-06-30 | $28.53 | $29.03 | $27.91 | $28.87 | $28.47 | 1,550,514 |
| 2017-06-29 | $28.57 | $28.77 | $28.06 | $28.45 | $28.06 | 1,314,538 |
| 2017-06-28 | $28.50 | $28.82 | $28.29 | $28.52 | $28.13 | 907,566 |
| 2017-06-27 | $28.87 | $28.94 | $28.21 | $28.22 | $27.83 | 1,101,837 |
| 2017-06-26 | $28.44 | $29.27 | $28.40 | $28.94 | $28.54 | 1,608,885 |
| 2017-06-23 | $27.66 | $28.57 | $27.33 | $28.56 | $28.17 | 2,224,887 |
| 2017-06-22 | $27.54 | $27.79 | $27.22 | $27.61 | $27.23 | 999,665 |
| 2017-06-21 | $27.84 | $27.94 | $27.20 | $27.50 | $27.12 | 949,770 |
| 2017-06-20 | $28.15 | $28.16 | $27.47 | $27.79 | $27.41 | 966,128 |
| 2017-06-19 | $28.29 | $28.52 | $28.10 | $28.25 | $27.86 | 813,870 |
| 2017-06-16 | $27.80 | $28.31 | $27.76 | $28.29 | $27.90 | 1,533,439 |
| 2017-06-15 | $28.01 | $28.48 | $27.88 | $28.09 | $27.70 | 1,084,032 |
| 2017-06-14 | $28.66 | $28.66 | $28.24 | $28.37 | $27.98 | 1,273,904 |
| 2017-06-13 | $27.85 | $28.71 | $27.68 | $28.66 | $28.26 | 1,600,515 |
| 2017-06-12 | $28.03 | $28.14 | $27.45 | $27.71 | $27.33 | 1,572,585 |
| 2017-06-09 | $27.95 | $28.52 | $27.93 | $28.09 | $27.70 | 1,379,091 |
| 2017-06-08 | $27.83 | $28.33 | $27.43 | $27.91 | $27.52 | 1,335,738 |
| 2017-06-07 | $27.26 | $27.61 | $27.11 | $27.33 | $26.95 | 854,521 |
| 2017-06-06 | $26.91 | $27.40 | $26.57 | $27.24 | $26.86 | 1,002,444 |
| 2017-06-05 | $27.22 | $27.34 | $26.96 | $27.16 | $26.79 | 870,838 |
| 2017-06-02 | $27.17 | $27.60 | $27.06 | $27.35 | $26.97 | 1,035,373 |
| 2017-06-01 | $26.94 | $27.18 | $26.60 | $27.11 | $26.74 | 1,135,782 |
| 2017-05-31 | $27.08 | $27.18 | $26.25 | $26.86 | $26.49 | 1,593,792 |
| 2017-05-30 | $27.00 | $27.27 | $26.69 | $27.06 | $26.69 | 1,499,334 |
| 2017-05-26 | $27.12 | $27.17 | $26.77 | $27.17 | $26.79 | 967,619 |
| 2017-05-25 | $27.00 | $27.59 | $26.88 | $27.28 | $26.90 | 1,189,395 |
| 2017-05-24 | $27.03 | $27.24 | $26.50 | $26.84 | $26.47 | 1,480,878 |
| 2017-05-23 | $27.27 | $27.27 | $26.66 | $27.05 | $26.68 | 627,565 |
| 2017-05-22 | $27.15 | $27.32 | $27.00 | $27.14 | $26.77 | 841,874 |
| 2017-05-19 | $27.34 | $27.64 | $26.97 | $27.02 | $26.65 | 1,055,025 |
| 2017-05-18 | $26.36 | $27.37 | $26.07 | $27.26 | $26.88 | 1,444,367 |
| 2017-05-17 | $26.72 | $26.76 | $25.73 | $26.47 | $26.10 | 2,175,659 |
| 2017-05-16 | $27.54 | $27.68 | $27.07 | $27.13 | $26.76 | 1,288,489 |
| 2017-05-15 | $26.99 | $27.59 | $26.96 | $27.54 | $27.16 | 995,638 |
| 2017-05-12 | $27.06 | $27.06 | $26.59 | $26.89 | $26.52 | 990,289 |
| 2017-05-11 | $27.42 | $27.42 | $26.57 | $27.10 | $26.73 | 1,231,832 |
| 2017-05-10 | $27.67 | $28.07 | $27.39 | $27.49 | $27.11 | 1,818,009 |
| 2017-05-09 | $27.72 | $27.92 | $27.41 | $27.60 | $27.22 | 1,329,226 |
| 2017-05-08 | $27.89 | $27.96 | $27.54 | $27.68 | $27.30 | 855,660 |
| 2017-05-05 | $28.69 | $28.71 | $27.89 | $27.99 | $27.60 | 2,160,795 |
| 2017-05-04 | $28.34 | $28.67 | $28.06 | $28.61 | $28.21 | 3,591,501 |
| 2017-05-03 | $28.22 | $28.48 | $27.45 | $28.06 | $27.67 | 4,759,078 |
| 2017-05-02 | $26.72 | $27.49 | $26.65 | $26.89 | $26.52 | 3,341,565 |
| 2017-05-01 | $25.71 | $26.50 | $25.65 | $26.48 | $26.11 | 2,224,839 |
| 2017-04-28 | $26.15 | $26.15 | $25.61 | $25.66 | $25.31 | 1,584,977 |
| 2017-04-27 | $25.94 | $26.18 | $25.60 | $26.02 | $25.66 | 1,487,352 |
| 2017-04-26 | $25.87 | $26.21 | $25.86 | $25.96 | $25.60 | 1,566,698 |
| 2017-04-25 | $26.31 | $26.36 | $25.88 | $25.88 | $25.52 | 2,329,924 |
| 2017-04-24 | $26.00 | $26.09 | $25.81 | $25.99 | $25.63 | 1,566,579 |
| 2017-04-21 | $25.35 | $25.64 | $25.20 | $25.49 | $25.14 | 1,070,031 |
| 2017-04-20 | $24.80 | $25.48 | $24.67 | $25.37 | $25.02 | 1,257,897 |
| 2017-04-19 | $24.73 | $25.02 | $24.57 | $24.61 | $24.27 | 921,317 |
| 2017-04-18 | $24.75 | $25.05 | $24.48 | $24.60 | $24.26 | 1,003,663 |
| 2017-04-17 | $24.81 | $25.09 | $24.54 | $25.04 | $24.69 | 1,411,691 |
| 2017-04-13 | $24.93 | $25.19 | $24.65 | $24.66 | $24.32 | 1,600,246 |
| 2017-04-12 | $24.90 | $25.07 | $24.39 | $25.04 | $24.69 | 2,091,125 |
| 2017-04-11 | $24.90 | $25.13 | $24.19 | $25.03 | $24.68 | 1,409,836 |
| 2017-04-10 | $25.11 | $25.29 | $24.85 | $24.98 | $24.64 | 970,148 |
| 2017-04-07 | $24.41 | $25.55 | $24.41 | $25.05 | $24.70 | 2,934,857 |
| 2017-04-06 | $23.96 | $24.45 | $23.82 | $24.43 | $24.09 | 1,301,738 |
| 2017-04-05 | $24.43 | $24.67 | $23.84 | $23.85 | $23.52 | 1,164,151 |
| 2017-04-04 | $23.95 | $24.27 | $23.72 | $24.26 | $23.93 | 1,523,013 |
| 2017-04-03 | $24.75 | $24.93 | $23.90 | $24.00 | $23.67 | 1,584,260 |
| 2017-03-31 | $24.00 | $25.05 | $23.99 | $24.71 | $24.37 | 2,877,824 |
| 2017-03-30 | $24.04 | $24.52 | $23.99 | $24.02 | $23.69 | 2,658,096 |
| 2017-03-29 | $23.41 | $24.11 | $23.40 | $24.02 | $23.69 | 1,074,430 |
| 2017-03-28 | $23.22 | $23.73 | $23.19 | $23.47 | $23.15 | 823,552 |
| 2017-03-27 | $22.70 | $23.30 | $22.19 | $23.30 | $22.98 | 1,507,635 |
| 2017-03-24 | $23.51 | $23.66 | $22.81 | $23.12 | $22.80 | 1,916,928 |
| 2017-03-23 | $23.47 | $23.88 | $23.32 | $23.50 | $23.18 | 1,441,884 |
| 2017-03-22 | $23.00 | $23.53 | $22.94 | $23.49 | $23.17 | 1,470,786 |
| 2017-03-21 | $23.51 | $23.52 | $22.80 | $23.11 | $22.79 | 2,064,222 |
| 2017-03-20 | $23.28 | $23.38 | $22.92 | $23.36 | $23.04 | 1,500,741 |
| 2017-03-17 | $23.23 | $23.39 | $22.86 | $23.20 | $22.88 | 2,415,866 |
| 2017-03-16 | $24.24 | $24.26 | $23.24 | $23.32 | $23.00 | 1,674,727 |
| 2017-03-15 | $24.06 | $24.27 | $23.83 | $24.15 | $23.82 | 812,505 |
| 2017-03-14 | $23.86 | $23.86 | $23.39 | $23.79 | $23.46 | 892,310 |
| 2017-03-13 | $24.03 | $24.26 | $23.95 | $24.10 | $23.77 | 837,241 |
| 2017-03-10 | $23.94 | $24.21 | $23.41 | $24.07 | $23.74 | 1,652,366 |
| 2017-03-09 | $24.01 | $24.32 | $23.46 | $23.69 | $23.36 | 2,056,159 |
| 2017-03-08 | $24.07 | $24.46 | $23.99 | $24.09 | $23.76 | 1,338,791 |
| 2017-03-07 | $24.46 | $24.63 | $23.98 | $24.06 | $23.73 | 1,113,664 |
| 2017-03-06 | $24.38 | $24.69 | $24.17 | $24.55 | $24.21 | 1,184,112 |
| 2017-03-03 | $24.52 | $24.95 | $24.36 | $24.57 | $24.23 | 1,368,000 |
| 2017-03-02 | $24.64 | $24.86 | $24.50 | $24.57 | $24.23 | 1,935,871 |
| 2017-03-01 | $24.53 | $25.06 | $24.29 | $24.66 | $24.32 | 2,345,206 |
| 2017-02-28 | $24.27 | $24.32 | $23.74 | $23.89 | $23.56 | 1,316,448 |
| 2017-02-27 | $23.73 | $24.63 | $23.72 | $24.25 | $23.92 | 2,383,355 |
| 2017-02-24 | $22.96 | $23.76 | $22.80 | $23.75 | $23.42 | 1,539,058 |
| 2017-02-23 | $23.91 | $24.24 | $22.47 | $23.29 | $22.97 | 3,749,896 |
| 2017-02-22 | $24.32 | $24.63 | $23.56 | $23.80 | $23.47 | 2,693,652 |
| 2017-02-21 | $23.85 | $24.41 | $23.73 | $24.29 | $23.95 | 2,491,701 |
| 2017-02-17 | $24.17 | $24.17 | $23.49 | $23.74 | $23.41 | 1,626,088 |
| 2017-02-16 | $24.70 | $24.70 | $23.90 | $24.12 | $23.79 | 1,444,238 |
| 2017-02-15 | $24.50 | $24.87 | $24.42 | $24.70 | $24.36 | 1,682,338 |
| 2017-02-14 | $24.48 | $24.54 | $24.19 | $24.50 | $24.16 | 1,187,118 |
| 2017-02-13 | $24.71 | $24.96 | $24.54 | $24.64 | $24.30 | 1,292,239 |
| 2017-02-10 | $24.46 | $24.82 | $24.28 | $24.41 | $24.07 | 823,205 |
| 2017-02-09 | $24.10 | $24.34 | $23.83 | $24.20 | $23.87 | 1,137,072 |
| 2017-02-08 | $24.36 | $24.40 | $23.69 | $24.14 | $23.81 | 1,977,945 |
| 2017-02-07 | $24.74 | $25.11 | $24.29 | $24.43 | $24.09 | 2,428,570 |
| 2017-02-06 | $25.38 | $25.38 | $24.96 | $25.05 | $24.70 | 1,546,348 |
| 2017-02-03 | $25.42 | $25.59 | $25.20 | $25.43 | $25.08 | 1,182,452 |
| 2017-02-02 | $25.08 | $25.41 | $24.84 | $25.14 | $24.79 | 957,533 |
| 2017-02-01 | $25.26 | $25.53 | $24.81 | $25.20 | $24.85 | 1,448,250 |
| 2017-01-31 | $25.35 | $25.52 | $24.48 | $25.10 | $24.75 | 5,169,044 |
| 2017-01-30 | $25.76 | $25.90 | $25.19 | $25.45 | $25.10 | 2,191,695 |
| 2017-01-27 | $26.14 | $26.30 | $25.84 | $26.04 | $25.68 | 1,829,144 |
| 2017-01-26 | $26.04 | $26.46 | $25.92 | $26.07 | $25.71 | 2,110,869 |
| 2017-01-25 | $25.48 | $26.05 | $25.32 | $25.99 | $25.63 | 3,866,045 |
| 2017-01-24 | $24.25 | $25.25 | $24.25 | $25.12 | $24.77 | 4,142,602 |
| 2017-01-23 | $23.91 | $24.17 | $23.54 | $24.07 | $23.74 | 803,512 |
| 2017-01-20 | $23.99 | $24.18 | $23.66 | $24.05 | $23.72 | 1,659,621 |
| 2017-01-19 | $23.84 | $24.05 | $23.42 | $23.44 | $23.12 | 870,576 |
| 2017-01-18 | $23.33 | $23.88 | $23.33 | $23.68 | $23.35 | 1,082,985 |
| 2017-01-17 | $23.75 | $23.78 | $23.33 | $23.35 | $23.03 | 754,300 |
| 2017-01-13 | $23.32 | $23.89 | $23.32 | $23.74 | $23.41 | 1,064,252 |
| 2017-01-12 | $23.65 | $23.73 | $22.98 | $23.32 | $23.00 | 1,587,469 |
| 2017-01-11 | $24.05 | $24.07 | $23.71 | $23.76 | $23.43 | 1,061,756 |
| 2017-01-10 | $24.16 | $24.36 | $23.80 | $24.03 | $23.70 | 2,776,921 |
| 2017-01-09 | $23.89 | $24.15 | $23.60 | $23.97 | $23.64 | 2,735,863 |
| 2017-01-06 | $24.01 | $24.12 | $23.52 | $23.85 | $23.52 | 8,325,081 |
| 2017-01-05 | $24.76 | $24.90 | $24.20 | $24.37 | $24.03 | 1,288,003 |
| 2017-01-04 | $24.28 | $25.00 | $24.28 | $24.75 | $24.41 | 1,639,112 |
| 2017-01-03 | $24.16 | $24.59 | $23.60 | $24.19 | $23.86 | 1,131,020 |
| 2016-12-30 | $24.28 | $24.32 | $23.67 | $23.79 | $23.46 | 762,025 |
| 2016-12-29 | $24.25 | $24.45 | $24.08 | $24.13 | $23.80 | 828,987 |
| 2016-12-28 | $24.93 | $24.96 | $24.25 | $24.31 | $23.97 | 1,046,229 |
| 2016-12-27 | $24.36 | $24.92 | $24.36 | $24.80 | $24.46 | 658,470 |
| 2016-12-23 | $24.25 | $24.34 | $24.12 | $24.23 | $23.90 | 374,123 |
| 2016-12-22 | $24.45 | $24.52 | $23.87 | $24.20 | $23.87 | 628,491 |
| 2016-12-21 | $24.15 | $24.67 | $24.06 | $24.45 | $24.11 | 1,374,423 |
| 2016-12-20 | $23.67 | $24.15 | $23.51 | $24.12 | $23.79 | 1,200,599 |
| 2016-12-19 | $23.63 | $23.90 | $23.25 | $23.56 | $23.23 | 857,844 |
| 2016-12-16 | $23.82 | $23.91 | $23.48 | $23.69 | $23.36 | 1,356,666 |
| 2016-12-15 | $23.40 | $24.05 | $23.16 | $23.73 | $23.40 | 2,078,638 |
| 2016-12-14 | $23.53 | $23.81 | $23.24 | $23.33 | $23.01 | 866,302 |
| 2016-12-13 | $23.72 | $23.98 | $23.48 | $23.63 | $23.30 | 1,042,669 |
| 2016-12-12 | $24.21 | $24.45 | $23.33 | $23.69 | $23.36 | 3,557,530 |
| 2016-12-09 | $24.08 | $24.33 | $23.88 | $24.31 | $23.97 | 1,685,335 |
| 2016-12-08 | $24.27 | $24.27 | $23.65 | $24.09 | $23.76 | 1,713,670 |
| 2016-12-07 | $23.69 | $24.07 | $23.34 | $23.99 | $23.38 | 1,233,307 |
| 2016-12-06 | $23.62 | $23.92 | $23.22 | $23.78 | $23.17 | 1,287,108 |
| 2016-12-05 | $23.60 | $23.72 | $23.32 | $23.53 | $22.93 | 880,669 |
| 2016-12-02 | $23.55 | $23.57 | $23.04 | $23.26 | $22.67 | 2,080,666 |
| 2016-12-01 | $23.88 | $24.01 | $23.15 | $23.48 | $22.88 | 4,162,673 |
| 2016-11-30 | $23.77 | $24.07 | $23.46 | $23.77 | $23.16 | 1,545,480 |
| 2016-11-29 | $23.31 | $23.69 | $23.27 | $23.55 | $22.95 | 1,587,403 |
| 2016-11-28 | $24.31 | $24.50 | $23.10 | $23.32 | $22.73 | 2,013,546 |
| 2016-11-25 | $24.56 | $24.58 | $24.24 | $24.45 | $23.83 | 441,625 |
| 2016-11-23 | $23.69 | $24.50 | $23.68 | $24.43 | $23.81 | 1,324,420 |
| 2016-11-22 | $24.07 | $24.14 | $22.91 | $23.83 | $23.22 | 2,801,861 |
| 2016-11-21 | $23.95 | $24.27 | $23.63 | $23.86 | $23.25 | 1,721,451 |
| 2016-11-18 | $23.76 | $23.85 | $23.40 | $23.73 | $23.12 | 2,310,520 |
| 2016-11-17 | $24.00 | $24.11 | $23.41 | $23.85 | $23.24 | 1,847,139 |
| 2016-11-16 | $23.41 | $24.19 | $23.20 | $23.94 | $23.33 | 2,981,502 |
| 2016-11-15 | $24.71 | $24.72 | $23.71 | $24.44 | $23.82 | 3,092,227 |
| 2016-11-14 | $24.33 | $24.81 | $23.92 | $24.77 | $24.14 | 4,365,842 |
| 2016-11-11 | $24.00 | $24.19 | $23.06 | $23.99 | $23.38 | 5,903,079 |
| 2016-11-10 | $23.38 | $24.45 | $23.00 | $23.87 | $23.26 | 11,543,705 |
| 2016-11-09 | $22.16 | $24.55 | $21.87 | $22.76 | $22.18 | 6,897,917 |
| 2016-11-08 | $20.80 | $21.18 | $20.52 | $20.81 | $20.28 | 1,214,365 |
| 2016-11-07 | $20.32 | $20.95 | $20.28 | $20.86 | $20.33 | 2,621,922 |
| 2016-11-04 | $18.94 | $20.05 | $18.85 | $19.73 | $19.23 | 1,277,962 |
| 2016-11-03 | $19.87 | $19.98 | $18.85 | $18.93 | $18.45 | 2,076,667 |
| 2016-11-02 | $19.60 | $20.74 | $19.57 | $19.63 | $19.13 | 3,172,026 |
| 2016-11-01 | $18.80 | $19.33 | $18.61 | $19.22 | $18.73 | 2,564,019 |
| 2016-10-31 | $18.64 | $18.96 | $18.56 | $18.74 | $18.26 | 1,098,415 |
| 2016-10-28 | $18.31 | $18.83 | $18.18 | $18.65 | $18.17 | 980,819 |
| 2016-10-27 | $18.68 | $18.68 | $18.05 | $18.29 | $17.82 | 852,086 |
| 2016-10-26 | $18.64 | $18.85 | $18.49 | $18.60 | $18.13 | 546,810 |
| 2016-10-25 | $19.23 | $19.25 | $18.76 | $18.82 | $18.34 | 404,516 |
| 2016-10-24 | $19.28 | $19.41 | $19.07 | $19.24 | $18.75 | 729,218 |
| 2016-10-21 | $18.61 | $19.11 | $18.50 | $19.10 | $18.61 | 1,093,022 |
| 2016-10-20 | $18.84 | $19.13 | $18.79 | $18.91 | $18.43 | 716,589 |
| 2016-10-19 | $18.78 | $19.19 | $18.50 | $18.96 | $18.48 | 698,847 |
| 2016-10-18 | $19.37 | $19.37 | $18.70 | $18.74 | $18.26 | 1,090,422 |
| 2016-10-17 | $19.05 | $19.19 | $18.88 | $18.99 | $18.51 | 549,388 |
| 2016-10-14 | $19.18 | $19.37 | $18.91 | $19.04 | $18.55 | 641,899 |
| 2016-10-13 | $18.50 | $19.07 | $18.14 | $18.98 | $18.50 | 1,070,214 |
| 2016-10-12 | $18.47 | $18.85 | $18.15 | $18.78 | $18.30 | 877,787 |
| 2016-10-11 | $18.18 | $18.76 | $18.14 | $18.47 | $18.00 | 1,397,353 |
| 2016-10-10 | $19.03 | $19.27 | $18.87 | $18.99 | $18.51 | 672,740 |
| 2016-10-07 | $19.34 | $19.34 | $18.75 | $18.77 | $18.29 | 1,107,063 |
| 2016-10-06 | $18.75 | $19.41 | $18.75 | $19.36 | $18.87 | 988,858 |
| 2016-10-05 | $18.59 | $18.83 | $18.43 | $18.82 | $18.34 | 668,883 |
| 2016-10-04 | $18.35 | $18.47 | $18.05 | $18.43 | $17.96 | 764,234 |
| 2016-10-03 | $18.47 | $18.68 | $18.12 | $18.31 | $17.84 | 1,131,325 |
| 2016-09-30 | $19.11 | $19.16 | $18.42 | $18.55 | $18.08 | 1,898,661 |
| 2016-09-29 | $19.38 | $19.41 | $18.83 | $19.08 | $18.59 | 1,678,622 |
| 2016-09-28 | $19.29 | $19.56 | $19.15 | $19.49 | $18.99 | 899,705 |
| 2016-09-27 | $19.24 | $19.30 | $18.84 | $19.18 | $18.69 | 496,613 |
| 2016-09-26 | $19.10 | $19.64 | $19.10 | $19.23 | $18.74 | 1,123,571 |
| 2016-09-23 | $19.29 | $19.51 | $19.13 | $19.20 | $18.71 | 798,691 |
| 2016-09-22 | $18.98 | $19.45 | $18.83 | $19.25 | $18.76 | 1,533,520 |
| 2016-09-21 | $18.09 | $18.81 | $18.05 | $18.80 | $18.32 | 1,276,093 |
| 2016-09-20 | $18.45 | $18.45 | $17.99 | $18.03 | $17.57 | 632,125 |
| 2016-09-19 | $18.30 | $18.63 | $18.04 | $18.32 | $17.85 | 1,484,669 |
| 2016-09-16 | $18.25 | $18.74 | $18.15 | $18.21 | $17.75 | 2,569,524 |
| 2016-09-15 | $17.75 | $18.33 | $17.61 | $18.29 | $17.82 | 1,342,074 |
| 2016-09-14 | $17.96 | $18.02 | $17.48 | $17.79 | $17.34 | 937,515 |
| 2016-09-13 | $18.32 | $18.59 | $17.74 | $17.91 | $17.45 | 815,688 |
| 2016-09-12 | $17.86 | $18.71 | $17.76 | $18.57 | $18.10 | 1,240,536 |
| 2016-09-09 | $18.81 | $18.81 | $17.75 | $17.94 | $17.48 | 1,239,593 |
| 2016-09-08 | $18.90 | $19.12 | $18.69 | $18.92 | $18.44 | 1,017,290 |
| 2016-09-07 | $18.69 | $19.04 | $18.58 | $18.92 | $18.44 | 2,168,882 |
| 2016-09-06 | $19.61 | $19.68 | $18.45 | $18.89 | $18.41 | 1,654,940 |
| 2016-09-02 | $19.63 | $19.73 | $19.42 | $19.59 | $19.09 | 554,565 |
| 2016-09-01 | $19.72 | $19.85 | $19.27 | $19.50 | $19.00 | 1,150,554 |
| 2016-08-31 | $20.15 | $20.25 | $19.41 | $19.74 | $19.24 | 1,215,277 |
| 2016-08-30 | $20.05 | $20.26 | $19.85 | $20.26 | $19.74 | 962,916 |
| 2016-08-29 | $19.94 | $20.28 | $19.69 | $20.03 | $19.52 | 1,557,587 |
| 2016-08-26 | $20.09 | $20.38 | $19.79 | $19.92 | $19.41 | 1,659,319 |
| 2016-08-25 | $20.05 | $20.11 | $19.55 | $19.98 | $19.47 | 1,498,243 |
| 2016-08-24 | $20.58 | $20.58 | $20.17 | $20.26 | $19.74 | 547,174 |
| 2016-08-23 | $20.88 | $21.02 | $20.62 | $20.65 | $20.12 | 1,452,502 |
| 2016-08-22 | $19.74 | $20.82 | $19.46 | $20.73 | $20.20 | 1,508,312 |
| 2016-08-19 | $19.57 | $19.92 | $19.13 | $19.78 | $19.28 | 1,596,600 |
| 2016-08-18 | $19.93 | $19.97 | $19.58 | $19.69 | $19.19 | 696,820 |
| 2016-08-17 | $20.30 | $20.30 | $19.63 | $19.88 | $19.37 | 705,199 |
| 2016-08-16 | $20.61 | $20.61 | $19.93 | $20.27 | $19.75 | 1,092,325 |
| 2016-08-15 | $20.33 | $20.70 | $20.30 | $20.64 | $20.11 | 1,515,130 |
| 2016-08-12 | $20.32 | $20.57 | $20.17 | $20.27 | $19.75 | 875,541 |
| 2016-08-11 | $20.35 | $20.54 | $20.11 | $20.34 | $19.82 | 1,095,608 |
| 2016-08-10 | $20.34 | $20.34 | $20.06 | $20.27 | $19.75 | 795,367 |
| 2016-08-09 | $20.50 | $20.55 | $20.26 | $20.26 | $19.74 | 668,242 |
| 2016-08-08 | $20.38 | $20.61 | $20.26 | $20.46 | $19.94 | 1,191,067 |
| 2016-08-05 | $20.55 | $20.79 | $20.27 | $20.42 | $19.90 | 1,763,451 |
| 2016-08-04 | $21.12 | $21.31 | $19.86 | $20.27 | $19.75 | 2,833,325 |
| 2016-08-03 | $21.19 | $21.93 | $21.10 | $21.44 | $20.89 | 1,686,987 |
| 2016-08-02 | $21.51 | $21.53 | $20.56 | $20.66 | $20.13 | 1,347,880 |
| 2016-08-01 | $21.91 | $22.01 | $21.06 | $21.58 | $21.03 | 1,528,100 |
| 2016-07-29 | $22.36 | $22.43 | $22.05 | $22.14 | $21.58 | 3,274,703 |
| 2016-07-28 | $22.09 | $22.50 | $21.99 | $22.42 | $21.85 | 877,700 |
| 2016-07-27 | $22.25 | $22.70 | $21.96 | $22.12 | $21.56 | 1,233,416 |
| 2016-07-26 | $22.00 | $22.31 | $21.85 | $22.22 | $21.65 | 765,130 |
| 2016-07-25 | $21.92 | $22.22 | $21.79 | $21.97 | $21.41 | 947,823 |
| 2016-07-22 | $21.79 | $22.23 | $21.54 | $21.95 | $21.39 | 851,174 |
| 2016-07-21 | $21.97 | $22.10 | $21.58 | $21.77 | $21.21 | 988,839 |
| 2016-07-20 | $21.77 | $22.28 | $21.51 | $21.96 | $21.40 | 1,287,527 |
| 2016-07-19 | $21.81 | $21.96 | $21.40 | $21.76 | $21.21 | 1,079,533 |
| 2016-07-18 | $21.64 | $22.10 | $21.45 | $22.01 | $21.45 | 1,632,568 |
| 2016-07-15 | $21.50 | $21.88 | $21.32 | $21.62 | $21.07 | 2,064,929 |
| 2016-07-14 | $20.92 | $21.54 | $20.80 | $21.30 | $20.76 | 6,242,529 |
| 2016-07-13 | $21.89 | $21.93 | $21.40 | $21.66 | $21.11 | 327,852 |
| 2016-07-12 | $21.77 | $22.15 | $21.69 | $21.70 | $21.15 | 526,926 |
| 2016-07-11 | $21.34 | $21.62 | $21.27 | $21.44 | $20.89 | 515,854 |
| 2016-07-08 | $20.98 | $21.10 | $20.80 | $21.07 | $20.53 | 1,109,092 |
| 2016-07-07 | $20.59 | $20.84 | $20.39 | $20.70 | $20.17 | 406,176 |
| 2016-07-06 | $19.93 | $20.45 | $19.82 | $20.44 | $19.92 | 417,023 |
| 2016-07-05 | $20.73 | $20.73 | $20.02 | $20.05 | $19.54 | 776,223 |
| 2016-07-01 | $20.37 | $21.33 | $20.28 | $20.92 | $20.39 | 886,992 |
| 2016-06-30 | $19.46 | $20.47 | $19.25 | $20.46 | $19.94 | 849,643 |
| 2016-06-29 | $18.77 | $19.43 | $18.61 | $19.43 | $18.93 | 586,252 |
| 2016-06-28 | $18.89 | $19.06 | $18.18 | $18.43 | $17.96 | 1,074,945 |
| 2016-06-27 | $20.10 | $20.10 | $18.40 | $18.56 | $18.09 | 1,858,614 |
| 2016-06-24 | $20.00 | $20.77 | $19.85 | $20.02 | $19.51 | 4,602,780 |
| 2016-06-23 | $20.41 | $21.02 | $20.31 | $21.00 | $20.46 | 742,736 |
| 2016-06-22 | $20.19 | $20.34 | $19.92 | $19.98 | $19.47 | 661,040 |
| 2016-06-21 | $20.47 | $20.47 | $19.77 | $20.19 | $19.68 | 668,381 |
| 2016-06-20 | $20.61 | $20.78 | $20.30 | $20.45 | $19.93 | 812,142 |
| 2016-06-17 | $20.13 | $20.30 | $19.87 | $20.05 | $19.54 | 841,105 |
| 2016-06-16 | $19.68 | $20.14 | $19.40 | $20.08 | $19.57 | 733,575 |
| 2016-06-15 | $19.82 | $20.29 | $19.62 | $19.94 | $19.43 | 727,525 |
| 2016-06-14 | $19.78 | $19.85 | $19.15 | $19.68 | $19.18 | 972,938 |
| 2016-06-13 | $20.34 | $20.61 | $19.75 | $19.83 | $19.32 | 913,971 |
| 2016-06-10 | $20.75 | $20.93 | $20.19 | $20.47 | $19.95 | 724,217 |
| 2016-06-09 | $21.83 | $21.96 | $21.07 | $21.08 | $20.54 | 663,110 |
| 2016-06-08 | $21.59 | $22.01 | $21.49 | $22.00 | $21.44 | 781,018 |
| 2016-06-07 | $21.64 | $21.98 | $21.41 | $21.47 | $20.92 | 727,527 |
| 2016-06-06 | $21.33 | $21.70 | $21.13 | $21.64 | $21.09 | 585,864 |
| 2016-06-03 | $20.98 | $21.29 | $20.50 | $21.29 | $20.75 | 1,280,193 |
| 2016-06-02 | $21.55 | $21.62 | $20.65 | $21.09 | $20.55 | 1,246,406 |
| 2016-06-01 | $21.61 | $21.97 | $21.35 | $21.69 | $21.14 | 1,003,062 |
| 2016-05-31 | $22.32 | $22.50 | $21.58 | $21.75 | $21.20 | 1,148,225 |
| 2016-05-27 | $22.23 | $22.52 | $21.88 | $22.24 | $21.67 | 1,036,282 |
| 2016-05-26 | $22.58 | $22.63 | $21.95 | $22.24 | $21.67 | 565,534 |
| 2016-05-25 | $22.37 | $22.65 | $22.16 | $22.51 | $21.94 | 583,466 |
| 2016-05-24 | $22.14 | $22.65 | $22.14 | $22.28 | $21.71 | 1,126,414 |
| 2016-05-23 | $21.71 | $22.02 | $21.46 | $21.95 | $21.39 | 514,402 |
| 2016-05-20 | $21.31 | $21.72 | $21.13 | $21.65 | $21.10 | 675,909 |
| 2016-05-19 | $21.17 | $21.42 | $20.84 | $21.11 | $20.57 | 1,283,655 |
| 2016-05-18 | $21.15 | $21.66 | $20.90 | $21.07 | $20.53 | 780,943 |
| 2016-05-17 | $21.57 | $21.93 | $21.17 | $21.27 | $20.73 | 993,316 |
| 2016-05-16 | $21.20 | $21.83 | $21.05 | $21.63 | $21.08 | 913,051 |
| 2016-05-13 | $21.54 | $21.78 | $21.11 | $21.15 | $20.61 | 752,031 |
| 2016-05-12 | $21.83 | $22.03 | $21.65 | $21.69 | $21.14 | 720,251 |
| 2016-05-11 | $22.20 | $22.37 | $21.46 | $21.66 | $21.11 | 957,331 |
| 2016-05-10 | $21.49 | $22.30 | $21.27 | $22.28 | $21.71 | 1,165,919 |
| 2016-05-09 | $20.89 | $21.40 | $20.89 | $21.33 | $20.79 | 1,558,343 |
| 2016-05-06 | $21.00 | $21.26 | $20.51 | $21.25 | $20.71 | 993,679 |
| 2016-05-05 | $21.76 | $21.98 | $20.47 | $21.19 | $20.65 | 2,101,882 |
| 2016-05-04 | $22.50 | $23.01 | $20.76 | $21.53 | $20.98 | 3,219,322 |
| 2016-05-03 | $21.51 | $22.05 | $21.32 | $21.96 | $21.40 | 2,270,771 |
| 2016-05-02 | $21.03 | $21.65 | $20.78 | $21.58 | $21.03 | 1,198,379 |
| 2016-04-29 | $21.07 | $21.19 | $20.41 | $20.90 | $20.37 | 1,094,307 |
| 2016-04-28 | $21.83 | $21.97 | $20.98 | $21.03 | $20.49 | 999,318 |
| 2016-04-27 | $21.16 | $22.08 | $21.16 | $21.96 | $21.40 | 1,226,271 |
| 2016-04-26 | $21.09 | $21.57 | $20.91 | $21.14 | $20.60 | 1,135,700 |
| 2016-04-25 | $21.31 | $21.56 | $20.92 | $20.93 | $20.40 | 758,609 |
| 2016-04-22 | $20.80 | $21.37 | $20.76 | $21.28 | $20.74 | 1,232,117 |
| 2016-04-21 | $20.89 | $21.48 | $20.83 | $20.90 | $20.37 | 1,164,569 |
| 2016-04-20 | $20.32 | $21.60 | $20.20 | $20.92 | $20.39 | 1,977,934 |
| 2016-04-19 | $20.53 | $20.84 | $20.23 | $20.30 | $19.78 | 757,896 |
| 2016-04-18 | $20.15 | $20.57 | $20.01 | $20.52 | $20.00 | 963,340 |
| 2016-04-15 | $20.20 | $20.49 | $20.15 | $20.28 | $19.76 | 1,186,527 |
| 2016-04-14 | $19.95 | $20.25 | $19.80 | $20.19 | $19.68 | 4,013,994 |
| 2016-04-13 | $20.01 | $20.60 | $19.90 | $20.57 | $20.05 | 683,081 |
| 2016-04-12 | $19.94 | $20.20 | $19.38 | $20.02 | $19.51 | 613,818 |
| 2016-04-11 | $20.10 | $20.48 | $19.82 | $19.86 | $19.35 | 518,997 |
| 2016-04-08 | $19.36 | $20.21 | $19.36 | $19.88 | $19.37 | 546,902 |
| 2016-04-07 | $19.88 | $20.09 | $19.01 | $19.15 | $18.66 | 726,707 |
| 2016-04-06 | $19.72 | $20.04 | $19.35 | $19.98 | $19.47 | 568,533 |
| 2016-04-05 | $19.85 | $20.13 | $19.64 | $19.75 | $19.25 | 764,222 |
| 2016-04-04 | $20.20 | $20.61 | $19.80 | $20.34 | $19.82 | 901,793 |
| 2016-04-01 | $19.53 | $20.43 | $19.41 | $20.25 | $19.73 | 678,770 |
| 2016-03-31 | $18.76 | $19.78 | $18.74 | $19.45 | $18.95 | 725,471 |
| 2016-03-30 | $19.62 | $19.62 | $18.39 | $18.76 | $18.28 | 965,767 |
| 2016-03-29 | $18.90 | $19.40 | $18.64 | $19.38 | $18.89 | 739,094 |
| 2016-03-28 | $18.60 | $19.22 | $18.26 | $19.01 | $18.53 | 491,851 |
| 2016-03-24 | $18.95 | $19.17 | $18.14 | $18.56 | $18.09 | 436,616 |
| 2016-03-23 | $19.36 | $19.45 | $18.65 | $19.11 | $18.62 | 457,771 |
| 2016-03-22 | $19.47 | $19.76 | $19.33 | $19.47 | $18.97 | 258,653 |
| 2016-03-21 | $19.55 | $19.85 | $19.30 | $19.61 | $19.11 | 398,413 |
| 2016-03-18 | $19.29 | $19.81 | $19.19 | $19.58 | $19.08 | 555,663 |
| 2016-03-17 | $18.43 | $19.17 | $18.05 | $19.16 | $18.67 | 380,090 |
| 2016-03-16 | $17.88 | $18.58 | $17.69 | $18.43 | $17.96 | 309,926 |
| 2016-03-15 | $18.64 | $18.64 | $17.78 | $18.00 | $17.54 | 362,706 |
| 2016-03-14 | $18.65 | $19.08 | $18.17 | $18.74 | $18.26 | 566,822 |
| 2016-03-11 | $18.40 | $19.05 | $18.29 | $18.74 | $18.26 | 497,179 |
| 2016-03-10 | $18.79 | $18.98 | $17.94 | $18.19 | $17.73 | 424,433 |
| 2016-03-09 | $18.80 | $19.03 | $18.11 | $18.81 | $18.33 | 398,809 |
| 2016-03-08 | $19.58 | $19.58 | $18.50 | $18.56 | $18.09 | 609,861 |
| 2016-03-07 | $18.70 | $19.78 | $18.58 | $19.69 | $19.19 | 698,180 |
| 2016-03-04 | $18.64 | $19.33 | $18.59 | $18.74 | $18.26 | 770,652 |
| 2016-03-03 | $18.86 | $19.14 | $18.45 | $18.60 | $18.13 | 465,973 |
| 2016-03-02 | $18.78 | $19.03 | $18.30 | $18.77 | $18.29 | 288,513 |
| 2016-03-01 | $18.44 | $19.43 | $18.27 | $18.91 | $18.43 | 964,266 |
| 2016-02-29 | $18.10 | $18.42 | $17.88 | $18.26 | $17.79 | 749,444 |
| 2016-02-26 | $17.50 | $18.38 | $17.48 | $18.03 | $17.57 | 648,257 |
| 2016-02-25 | $17.09 | $17.41 | $16.67 | $17.36 | $16.92 | 496,373 |
| 2016-02-24 | $16.55 | $17.17 | $16.28 | $17.07 | $16.63 | 914,547 |
| 2016-02-23 | $16.61 | $17.26 | $16.43 | $16.72 | $16.29 | 677,102 |
| 2016-02-22 | $16.67 | $17.26 | $16.54 | $16.76 | $16.33 | 662,097 |
| 2016-02-19 | $16.20 | $16.48 | $15.49 | $16.28 | $15.86 | 976,189 |
| 2016-02-18 | $17.29 | $17.31 | $15.97 | $16.29 | $15.87 | 919,406 |
| 2016-02-17 | $17.92 | $18.46 | $16.67 | $17.29 | $16.85 | 1,713,190 |
| 2016-02-16 | $16.32 | $17.68 | $16.01 | $17.20 | $16.76 | 1,337,033 |
| 2016-02-12 | $15.51 | $16.14 | $15.15 | $16.12 | $15.71 | 890,233 |
| 2016-02-11 | $14.55 | $15.77 | $14.44 | $15.32 | $14.93 | 2,084,310 |
| 2016-02-10 | $14.05 | $15.62 | $13.93 | $14.77 | $14.39 | 1,790,703 |
| 2016-02-09 | $13.52 | $14.18 | $13.12 | $13.86 | $13.51 | 1,001,045 |
| 2016-02-08 | $15.29 | $15.29 | $13.56 | $13.82 | $13.47 | 549,964 |
| 2016-02-05 | $15.89 | $16.24 | $15.45 | $15.61 | $15.21 | 536,584 |
| 2016-02-04 | $14.82 | $16.21 | $14.82 | $15.91 | $15.50 | 837,130 |
| 2016-02-03 | $14.84 | $14.84 | $13.76 | $14.80 | $14.42 | 402,537 |
| 2016-02-02 | $15.20 | $15.30 | $14.33 | $14.49 | $14.12 | 542,069 |
| 2016-02-01 | $15.55 | $15.75 | $15.20 | $15.44 | $15.05 | 559,256 |
| 2016-01-29 | $14.93 | $16.10 | $14.93 | $15.87 | $15.47 | 941,866 |
| 2016-01-28 | $14.26 | $17.06 | $14.00 | $14.90 | $14.52 | 713,598 |
| 2016-01-27 | $14.39 | $14.52 | $13.99 | $14.03 | $13.67 | 1,711,174 |
| 2016-01-26 | $14.52 | $14.74 | $13.99 | $14.40 | $14.03 | 642,245 |
| 2016-01-25 | $15.00 | $15.19 | $14.26 | $14.33 | $13.96 | 401,108 |
| 2016-01-22 | $14.97 | $15.82 | $14.86 | $15.04 | $14.66 | 580,583 |
| 2016-01-21 | $14.67 | $15.13 | $14.47 | $14.65 | $14.28 | 641,763 |
| 2016-01-20 | $14.35 | $14.86 | $13.92 | $14.69 | $14.32 | 764,488 |
| 2016-01-19 | $15.54 | $15.71 | $14.77 | $15.00 | $14.62 | 374,295 |
| 2016-01-15 | $15.52 | $15.71 | $14.92 | $15.21 | $14.82 | 1,480,879 |
| 2016-01-14 | $15.88 | $16.23 | $15.30 | $16.12 | $15.71 | 1,121,295 |
| 2016-01-13 | $16.59 | $16.73 | $15.57 | $15.73 | $15.33 | 559,916 |
| 2016-01-12 | $16.51 | $16.69 | $15.84 | $16.66 | $16.24 | 554,256 |
| 2016-01-11 | $16.64 | $16.75 | $16.19 | $16.36 | $15.94 | 1,725,818 |
| 2016-01-08 | $17.30 | $17.36 | $16.32 | $16.51 | $16.09 | 983,755 |
| 2016-01-07 | $17.65 | $17.80 | $17.02 | $17.08 | $16.64 | 485,302 |
| 2016-01-06 | $18.77 | $18.96 | $17.38 | $18.04 | $17.58 | 1,439,922 |
| 2016-01-05 | $20.00 | $20.00 | $18.77 | $19.17 | $18.68 | 812,717 |
| 2016-01-04 | $20.13 | $20.18 | $19.28 | $19.86 | $19.35 | 494,171 |
| 2015-12-31 | $20.00 | $20.56 | $19.87 | $20.04 | $19.53 | 412,481 |
| 2015-12-30 | $20.45 | $20.72 | $20.02 | $20.11 | $19.60 | 258,157 |
| 2015-12-29 | $20.44 | $20.80 | $20.13 | $20.49 | $19.97 | 387,525 |
| 2015-12-28 | $20.18 | $20.45 | $19.76 | $20.26 | $19.74 | 498,884 |
| 2015-12-24 | $20.39 | $20.54 | $20.33 | $20.36 | $19.84 | 180,818 |
| 2015-12-23 | $19.77 | $20.51 | $19.77 | $20.43 | $19.91 | 273,025 |
| 2015-12-22 | $19.65 | $19.87 | $19.40 | $19.67 | $19.17 | 321,089 |
| 2015-12-21 | $19.23 | $19.57 | $19.02 | $19.55 | $19.05 | 508,852 |
| 2015-12-18 | $19.10 | $19.52 | $18.96 | $19.13 | $18.64 | 1,619,687 |
| 2015-12-17 | $19.79 | $19.87 | $19.16 | $19.17 | $18.68 | 555,365 |
| 2015-12-16 | $19.33 | $19.97 | $19.18 | $19.75 | $19.25 | 629,117 |
| 2015-12-15 | $19.13 | $19.55 | $18.98 | $19.24 | $18.75 | 516,829 |
| 2015-12-14 | $20.29 | $20.40 | $18.82 | $18.94 | $18.46 | 1,065,014 |
| 2015-12-11 | $20.34 | $20.52 | $19.95 | $20.27 | $19.75 | 517,892 |
| 2015-12-10 | $20.53 | $21.30 | $20.42 | $20.67 | $20.14 | 944,053 |
| 2015-12-09 | $21.57 | $21.66 | $19.92 | $20.59 | $20.06 | 1,352,714 |
| 2015-12-08 | $22.20 | $22.49 | $21.79 | $22.06 | $21.18 | 451,072 |
| 2015-12-07 | $23.06 | $23.16 | $22.18 | $22.48 | $21.58 | 587,837 |
| 2015-12-04 | $22.70 | $23.09 | $22.45 | $23.06 | $22.14 | 448,595 |
| 2015-12-03 | $23.53 | $23.85 | $22.47 | $22.69 | $21.78 | 1,069,588 |
| 2015-12-02 | $22.95 | $23.70 | $22.92 | $23.43 | $22.50 | 611,475 |
| 2015-12-01 | $22.90 | $23.17 | $22.02 | $22.96 | $22.04 | 827,957 |
| 2015-11-30 | $22.94 | $23.42 | $22.58 | $22.77 | $21.86 | 1,002,178 |
| 2015-11-27 | $22.87 | $22.94 | $22.62 | $22.88 | $21.97 | 174,824 |
| 2015-11-25 | $22.65 | $22.96 | $22.44 | $22.80 | $21.89 | 846,625 |
| 2015-11-24 | $22.91 | $23.18 | $22.54 | $22.65 | $21.75 | 857,080 |
| 2015-11-23 | $22.62 | $23.56 | $22.62 | $23.13 | $22.21 | 581,554 |
| 2015-11-20 | $23.19 | $23.76 | $22.62 | $22.68 | $21.78 | 738,429 |
| 2015-11-19 | $23.64 | $23.91 | $22.96 | $23.00 | $22.08 | 634,883 |
| 2015-11-18 | $23.53 | $23.79 | $23.13 | $23.55 | $22.61 | 884,758 |
| 2015-11-17 | $23.96 | $24.21 | $23.36 | $23.52 | $22.58 | 439,922 |
| 2015-11-16 | $23.95 | $24.39 | $23.50 | $23.94 | $22.98 | 522,479 |
| 2015-11-13 | $22.91 | $24.41 | $22.62 | $23.98 | $23.02 | 866,484 |
| 2015-11-12 | $23.36 | $23.85 | $22.82 | $22.90 | $21.99 | 361,090 |
| 2015-11-11 | $23.38 | $23.98 | $23.21 | $23.77 | $22.82 | 269,865 |
| 2015-11-10 | $23.55 | $23.85 | $22.90 | $23.26 | $22.33 | 468,274 |
| 2015-11-09 | $24.50 | $24.50 | $22.83 | $23.61 | $22.67 | 601,891 |
| 2015-11-06 | $23.47 | $24.97 | $23.41 | $24.58 | $23.60 | 1,571,809 |
| 2015-11-05 | $22.02 | $23.97 | $21.91 | $23.58 | $22.64 | 1,013,764 |
| 2015-11-04 | $21.20 | $22.35 | $20.90 | $22.01 | $21.13 | 965,823 |
| 2015-11-03 | $21.55 | $22.10 | $20.39 | $21.23 | $20.38 | 1,494,078 |
| 2015-11-02 | $21.09 | $21.45 | $20.80 | $21.34 | $20.49 | 595,716 |
| 2015-10-30 | $20.40 | $21.18 | $20.22 | $21.06 | $20.22 | 545,622 |
| 2015-10-29 | $19.74 | $20.56 | $19.63 | $20.44 | $19.62 | 522,318 |
| 2015-10-28 | $18.99 | $20.35 | $18.70 | $19.93 | $19.13 | 1,133,706 |
| 2015-10-27 | $19.52 | $19.74 | $18.51 | $18.90 | $18.15 | 1,083,003 |
| 2015-10-26 | $20.57 | $20.61 | $19.57 | $19.71 | $18.92 | 762,809 |
| 2015-10-23 | $20.52 | $21.12 | $20.29 | $20.65 | $19.83 | 445,331 |
| 2015-10-22 | $20.45 | $21.12 | $19.95 | $20.40 | $19.59 | 595,814 |
| 2015-10-21 | $20.97 | $21.01 | $20.13 | $20.35 | $19.54 | 463,147 |
| 2015-10-20 | $20.70 | $21.15 | $20.50 | $20.88 | $20.05 | 364,068 |
| 2015-10-19 | $20.65 | $21.70 | $20.52 | $20.77 | $19.94 | 643,639 |
| 2015-10-16 | $20.92 | $20.97 | $20.40 | $20.81 | $19.98 | 801,265 |
| 2015-10-15 | $21.02 | $21.43 | $20.34 | $20.88 | $20.05 | 1,260,493 |
| 2015-10-14 | $21.24 | $21.41 | $20.34 | $20.99 | $20.15 | 963,356 |
| 2015-10-13 | $22.10 | $22.28 | $21.18 | $21.22 | $20.37 | 623,609 |
| 2015-10-12 | $22.99 | $23.00 | $22.30 | $22.35 | $21.46 | 632,325 |
| 2015-10-09 | $22.89 | $23.18 | $22.60 | $22.98 | $22.06 | 519,451 |
| 2015-10-08 | $22.22 | $22.99 | $21.91 | $22.70 | $21.79 | 682,087 |
| 2015-10-07 | $21.37 | $22.28 | $21.19 | $21.83 | $20.96 | 661,917 |
| 2015-10-06 | $21.82 | $21.92 | $21.12 | $21.19 | $20.34 | 536,159 |
| 2015-10-05 | $21.39 | $22.20 | $21.39 | $21.84 | $20.97 | 1,022,486 |
| 2015-10-02 | $19.79 | $21.33 | $19.62 | $21.21 | $20.36 | 1,137,518 |
| 2015-10-01 | $18.81 | $19.88 | $18.49 | $19.69 | $18.90 | 1,315,076 |
| 2015-09-30 | $18.41 | $18.83 | $17.93 | $18.77 | $18.02 | 1,299,709 |
| 2015-09-29 | $19.16 | $19.48 | $17.79 | $18.16 | $17.44 | 1,631,016 |
| 2015-09-28 | $20.64 | $20.64 | $18.82 | $19.02 | $18.26 | 1,619,045 |
| 2015-09-25 | $22.01 | $22.01 | $20.75 | $20.87 | $20.04 | 1,002,374 |
| 2015-09-24 | $22.22 | $22.40 | $21.32 | $21.78 | $20.91 | 575,957 |
| 2015-09-23 | $23.03 | $23.08 | $22.05 | $22.44 | $21.54 | 533,732 |
| 2015-09-22 | $23.84 | $23.84 | $22.74 | $23.01 | $22.09 | 911,281 |
| 2015-09-21 | $24.26 | $24.41 | $23.98 | $24.14 | $23.18 | 671,475 |
| 2015-09-18 | $23.79 | $24.35 | $23.62 | $24.10 | $23.14 | 958,608 |
| 2015-09-17 | $23.95 | $24.51 | $23.70 | $24.17 | $23.21 | 598,709 |
| 2015-09-16 | $23.46 | $23.94 | $23.28 | $23.92 | $22.97 | 382,102 |
| 2015-09-15 | $23.17 | $23.59 | $23.04 | $23.39 | $22.46 | 262,700 |
| 2015-09-14 | $23.21 | $23.30 | $22.96 | $23.26 | $22.33 | 265,458 |
| 2015-09-11 | $22.80 | $23.38 | $22.75 | $23.20 | $22.27 | 611,274 |
| 2015-09-10 | $23.31 | $23.42 | $22.82 | $22.96 | $22.04 | 723,078 |
| 2015-09-09 | $24.00 | $24.23 | $22.94 | $23.25 | $22.32 | 1,284,313 |
| 2015-09-08 | $23.81 | $24.04 | $23.58 | $23.91 | $22.96 | 741,372 |
| 2015-09-04 | $23.26 | $23.51 | $22.74 | $23.40 | $22.47 | 446,323 |
| 2015-09-03 | $23.54 | $24.13 | $23.37 | $23.63 | $22.69 | 423,986 |
| 2015-09-02 | $23.06 | $23.51 | $22.72 | $23.47 | $22.53 | 584,708 |
| 2015-09-01 | $22.90 | $23.29 | $22.60 | $22.80 | $21.89 | 809,561 |
| 2015-08-31 | $23.49 | $23.62 | $23.21 | $23.46 | $22.52 | 753,057 |
| 2015-08-28 | $23.63 | $23.88 | $23.25 | $23.61 | $22.67 | 489,392 |
| 2015-08-27 | $22.87 | $23.72 | $22.43 | $23.66 | $22.72 | 607,242 |
| 2015-08-26 | $22.52 | $22.74 | $21.66 | $22.54 | $21.64 | 756,368 |
| 2015-08-25 | $23.01 | $23.40 | $22.07 | $22.09 | $21.21 | 772,034 |
Summit Materials Inc - Class A (SUM) News Headlines
.jpg)
Recent Summit Materials Inc - Class A (SUM) News
Similar Companies to Summit Materials Inc - Class A (SUM) in the Building Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CRH Plc | CRH | Building Materials | Basic Materials | 85,000 |
| Cemex S.A.B. De C.V. | CX | Building Materials | Basic Materials | 49,120 |
| Martin Marietta Materials Inc | MLM | Building Materials | Basic Materials | 18,000 |
| U.S. Concrete Inc | USCR | Building Materials | Basic Materials | 13,000 |
| Vulcan Materials Company | VMC | Building Materials | Basic Materials | 12,500 |
| Summit Materials Inc - Class A | SUM | Building Materials | Basic Materials | 8,000 |
| MDU Resources Group Inc | MDU | Building Materials | Basic Materials | 8,000 |
| Eagle Materials Inc | EXP | Building Materials | Basic Materials | 2,200 |
| United States Lime & Minerals Inc | USLM | Building Materials | Basic Materials | 154 |
| ReTo Eco-Solutions Inc | RETO | Building Materials | Basic Materials | 0 |