Telephone And Data Systems Inc (TDS) Exchange: NYSE
Data as of May 10, 2024
$20.14 ($0.46) 2.34%
Telephone And Data Systems Inc - Daily Information
Click for more stock information on Telephone And Data Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $19.68 |
| Previous Close | $20.14 |
| High | $20.66 |
| Low | $19.11 |
| Adjusted Open | $19.68 |
| Previous Adjusted Close | $20.14 |
| Adjusted High | $20.66 |
| Adjusted Low | $19.11 |
About Telephone And Data Systems Inc (TDS)
Telephone and Data Systems, Inc. (TDS) is a leading provider of technology services primarily to small and medium-sized businesses. Founded in 1969, TDS offers a variety of communications services through its wholly owned subsidiaries, U.S. Cellular, TDS Telecommunications Corporation, and Bunnell Communications Corporation. Currently, TDS services customers in more than 90 percent of the United States and provides wireless services to customers in 26 states. Since its inception, TDS has grown continuously in terms of revenues, customers and geographic coverage.
Invest in Telephone And Data Systems Inc (TDS)
Historical Stock Data for Telephone And Data Systems Inc (TDS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $19.68 | $20.66 | $19.11 | $20.14 | $20.14 | 2,358,107 |
| 2024-05-09 | $15.34 | $21.07 | $15.10 | $19.68 | $19.68 | 9,635,305 |
| 2024-05-08 | $15.16 | $15.40 | $15.03 | $15.30 | $15.30 | 765,316 |
| 2024-05-07 | $15.75 | $15.87 | $15.19 | $15.40 | $15.40 | 1,032,884 |
| 2024-05-06 | $14.52 | $15.96 | $14.52 | $15.70 | $15.70 | 1,878,433 |
| 2024-05-03 | $16.76 | $16.76 | $14.04 | $14.36 | $14.36 | 2,467,623 |
| 2024-05-02 | $16.12 | $16.36 | $15.94 | $16.21 | $16.21 | 936,448 |
| 2024-05-01 | $15.69 | $16.21 | $15.69 | $15.85 | $15.85 | 812,513 |
| 2024-04-30 | $15.95 | $15.95 | $15.54 | $15.65 | $15.65 | 798,592 |
| 2024-04-29 | $15.81 | $16.14 | $15.71 | $16.03 | $16.03 | 817,519 |
| 2024-04-26 | $15.53 | $16.01 | $15.33 | $15.78 | $15.78 | 652,304 |
| 2024-04-25 | $15.92 | $15.98 | $15.30 | $15.54 | $15.54 | 902,833 |
| 2024-04-24 | $15.64 | $16.07 | $15.52 | $16.07 | $16.07 | 716,921 |
| 2024-04-23 | $15.55 | $16.09 | $15.41 | $15.71 | $15.71 | 712,707 |
| 2024-04-22 | $15.50 | $15.70 | $15.27 | $15.57 | $15.57 | 763,374 |
| 2024-04-19 | $15.15 | $15.47 | $15.15 | $15.37 | $15.37 | 947,754 |
| 2024-04-18 | $14.97 | $15.24 | $14.87 | $15.15 | $15.15 | 700,749 |
| 2024-04-17 | $15.20 | $15.67 | $14.95 | $14.96 | $14.96 | 696,412 |
| 2024-04-16 | $15.24 | $15.34 | $14.96 | $15.06 | $15.06 | 659,019 |
| 2024-04-15 | $15.64 | $15.71 | $15.18 | $15.36 | $15.36 | 952,051 |
| 2024-04-12 | $16.04 | $16.10 | $15.64 | $15.65 | $15.65 | 667,334 |
| 2024-04-11 | $15.72 | $16.10 | $15.66 | $16.05 | $16.05 | 810,886 |
| 2024-04-10 | $15.36 | $16.08 | $15.14 | $15.68 | $15.68 | 808,211 |
| 2024-04-09 | $15.50 | $15.82 | $15.27 | $15.78 | $15.78 | 701,300 |
| 2024-04-08 | $15.67 | $15.93 | $15.43 | $15.44 | $15.44 | 779,309 |
| 2024-04-05 | $15.64 | $15.82 | $15.51 | $15.67 | $15.67 | 744,187 |
| 2024-04-04 | $16.36 | $16.38 | $15.68 | $15.70 | $15.70 | 741,164 |
| 2024-04-03 | $15.81 | $16.42 | $15.81 | $16.24 | $16.24 | 709,757 |
| 2024-04-02 | $15.56 | $16.16 | $15.50 | $15.91 | $15.91 | 945,416 |
| 2024-04-01 | $16.05 | $16.05 | $15.60 | $15.67 | $15.67 | 537,298 |
| 2024-03-28 | $15.98 | $16.19 | $15.86 | $16.02 | $16.02 | 1,144,656 |
| 2024-03-27 | $15.76 | $16.08 | $15.57 | $15.86 | $15.86 | 861,600 |
| 2024-03-26 | $16.21 | $16.25 | $15.69 | $15.73 | $15.73 | 620,667 |
| 2024-03-25 | $15.89 | $16.24 | $15.89 | $16.13 | $16.13 | 540,204 |
| 2024-03-22 | $16.10 | $16.10 | $15.65 | $15.73 | $15.73 | 576,443 |
| 2024-03-21 | $16.37 | $16.80 | $15.95 | $16.05 | $16.05 | 1,067,995 |
| 2024-03-20 | $15.56 | $16.22 | $15.48 | $16.16 | $16.16 | 654,099 |
| 2024-03-19 | $15.33 | $15.66 | $14.93 | $15.65 | $15.65 | 951,475 |
| 2024-03-18 | $15.41 | $15.62 | $15.05 | $15.43 | $15.43 | 1,033,305 |
| 2024-03-15 | $15.77 | $16.03 | $15.43 | $15.43 | $15.43 | 2,046,287 |
| 2024-03-14 | $15.96 | $16.00 | $15.55 | $15.67 | $15.67 | 848,414 |
| 2024-03-13 | $15.72 | $16.19 | $15.72 | $16.09 | $15.90 | 620,974 |
| 2024-03-12 | $15.70 | $16.06 | $15.50 | $15.72 | $15.53 | 616,301 |
| 2024-03-11 | $15.95 | $16.11 | $15.73 | $15.75 | $15.56 | 730,030 |
| 2024-03-08 | $15.70 | $15.99 | $15.58 | $15.93 | $15.74 | 740,262 |
| 2024-03-07 | $15.54 | $15.84 | $15.36 | $15.53 | $15.34 | 955,810 |
| 2024-03-06 | $15.44 | $15.52 | $15.04 | $15.36 | $15.18 | 1,391,956 |
| 2024-03-05 | $15.50 | $15.68 | $15.20 | $15.22 | $15.04 | 993,933 |
| 2024-03-04 | $15.41 | $15.72 | $15.16 | $15.55 | $15.36 | 763,609 |
| 2024-03-01 | $15.27 | $15.42 | $14.85 | $15.41 | $15.23 | 800,770 |
| 2024-02-29 | $14.94 | $15.58 | $14.90 | $15.30 | $15.12 | 1,178,537 |
| 2024-02-28 | $14.71 | $15.36 | $14.58 | $14.93 | $14.75 | 1,142,584 |
| 2024-02-27 | $14.65 | $14.85 | $14.31 | $14.77 | $14.59 | 979,984 |
| 2024-02-26 | $14.04 | $14.67 | $13.92 | $14.55 | $14.38 | 1,106,438 |
| 2024-02-23 | $14.32 | $14.58 | $14.02 | $14.03 | $14.03 | 1,248,190 |
| 2024-02-22 | $14.57 | $14.85 | $14.06 | $14.42 | $14.42 | 1,573,219 |
| 2024-02-21 | $14.24 | $14.77 | $14.09 | $14.65 | $14.65 | 1,291,574 |
| 2024-02-20 | $13.91 | $15.55 | $13.69 | $14.39 | $14.39 | 2,145,134 |
| 2024-02-16 | $17.05 | $17.36 | $13.81 | $14.04 | $14.04 | 4,967,431 |
| 2024-02-15 | $18.70 | $19.11 | $18.23 | $18.44 | $18.44 | 957,172 |
| 2024-02-14 | $18.46 | $18.79 | $18.21 | $18.77 | $18.77 | 715,402 |
| 2024-02-13 | $18.59 | $18.85 | $18.01 | $18.14 | $18.14 | 1,167,126 |
| 2024-02-12 | $18.64 | $19.28 | $18.64 | $19.14 | $19.14 | 922,103 |
| 2024-02-09 | $18.47 | $18.70 | $18.09 | $18.55 | $18.55 | 650,587 |
| 2024-02-08 | $18.01 | $18.60 | $18.01 | $18.46 | $18.46 | 873,573 |
| 2024-02-07 | $18.71 | $18.71 | $18.09 | $18.19 | $18.19 | 877,537 |
| 2024-02-06 | $18.72 | $19.06 | $18.47 | $18.74 | $18.74 | 1,008,894 |
| 2024-02-05 | $18.90 | $18.96 | $18.46 | $18.78 | $18.78 | 1,260,879 |
| 2024-02-02 | $18.91 | $19.76 | $18.91 | $19.23 | $19.23 | 910,705 |
| 2024-02-01 | $19.20 | $19.59 | $19.00 | $19.20 | $19.20 | 806,301 |
| 2024-01-31 | $19.18 | $19.74 | $18.95 | $19.21 | $19.21 | 1,006,965 |
| 2024-01-30 | $18.98 | $19.44 | $18.62 | $19.24 | $19.24 | 1,076,830 |
| 2024-01-29 | $20.08 | $20.08 | $19.02 | $19.18 | $19.18 | 965,228 |
| 2024-01-26 | $19.15 | $20.93 | $19.08 | $20.08 | $20.08 | 1,407,288 |
| 2024-01-25 | $18.21 | $18.99 | $18.19 | $18.98 | $18.98 | 886,208 |
| 2024-01-24 | $18.80 | $18.80 | $17.99 | $18.01 | $18.01 | 672,710 |
| 2024-01-23 | $19.26 | $19.65 | $18.65 | $18.69 | $18.69 | 717,350 |
| 2024-01-22 | $18.74 | $18.96 | $18.17 | $18.87 | $18.87 | 1,119,383 |
| 2024-01-19 | $18.56 | $18.63 | $18.01 | $18.55 | $18.55 | 579,621 |
| 2024-01-18 | $18.27 | $18.50 | $17.94 | $18.43 | $18.43 | 668,191 |
| 2024-01-17 | $18.15 | $18.90 | $18.06 | $18.25 | $18.25 | 779,579 |
| 2024-01-16 | $18.24 | $18.45 | $17.90 | $18.44 | $18.44 | 831,675 |
| 2024-01-12 | $17.87 | $18.40 | $17.84 | $18.33 | $18.33 | 586,021 |
| 2024-01-11 | $17.86 | $17.89 | $17.30 | $17.68 | $17.68 | 567,808 |
| 2024-01-10 | $18.10 | $18.26 | $17.85 | $17.98 | $17.98 | 502,748 |
| 2024-01-09 | $17.93 | $18.31 | $17.62 | $18.28 | $18.28 | 749,698 |
| 2024-01-08 | $18.94 | $18.94 | $18.15 | $18.21 | $18.21 | 787,118 |
| 2024-01-05 | $18.16 | $19.16 | $18.05 | $18.91 | $18.91 | 1,035,169 |
| 2024-01-04 | $18.46 | $18.46 | $17.97 | $18.26 | $18.26 | 731,310 |
| 2024-01-03 | $18.07 | $18.45 | $17.91 | $18.14 | $18.14 | 831,127 |
| 2024-01-02 | $18.11 | $18.60 | $17.75 | $18.16 | $18.16 | 729,319 |
| 2023-12-29 | $18.46 | $18.53 | $18.16 | $18.35 | $18.35 | 706,850 |
| 2023-12-28 | $18.02 | $18.48 | $17.98 | $18.48 | $18.48 | 430,581 |
| 2023-12-27 | $18.29 | $18.37 | $18.02 | $18.13 | $18.13 | 553,071 |
| 2023-12-26 | $18.08 | $18.30 | $17.85 | $18.22 | $18.22 | 402,921 |
| 2023-12-22 | $18.51 | $18.80 | $17.75 | $17.97 | $17.97 | 460,957 |
| 2023-12-21 | $18.24 | $18.59 | $18.24 | $18.52 | $18.52 | 541,685 |
| 2023-12-20 | $18.48 | $18.84 | $18.10 | $18.11 | $18.11 | 967,941 |
| 2023-12-19 | $18.08 | $18.56 | $17.95 | $18.48 | $18.48 | 1,002,845 |
| 2023-12-18 | $17.90 | $18.39 | $17.73 | $17.99 | $17.99 | 977,319 |
| 2023-12-15 | $18.37 | $18.37 | $17.56 | $17.72 | $17.72 | 2,911,268 |
| 2023-12-14 | $19.27 | $19.75 | $17.77 | $18.23 | $18.23 | 1,448,040 |
| 2023-12-13 | $18.00 | $18.88 | $17.51 | $18.77 | $18.58 | 1,931,490 |
| 2023-12-12 | $18.25 | $18.56 | $17.92 | $17.99 | $17.81 | 936,081 |
| 2023-12-11 | $18.80 | $18.86 | $17.96 | $18.40 | $18.40 | 1,094,787 |
| 2023-12-08 | $18.79 | $19.24 | $18.37 | $18.59 | $18.59 | 1,009,748 |
| 2023-12-07 | $18.51 | $18.94 | $18.23 | $18.92 | $18.92 | 1,956,926 |
| 2023-12-06 | $19.13 | $19.40 | $18.31 | $18.38 | $18.38 | 1,376,896 |
| 2023-12-05 | $19.99 | $19.99 | $18.94 | $19.13 | $19.13 | 1,041,445 |
| 2023-12-04 | $20.93 | $21.34 | $19.97 | $20.03 | $20.03 | 1,364,286 |
| 2023-12-01 | $19.59 | $21.15 | $19.46 | $21.12 | $21.12 | 1,060,679 |
| 2023-11-30 | $19.58 | $19.79 | $19.39 | $19.70 | $19.70 | 1,159,487 |
| 2023-11-29 | $18.96 | $19.60 | $18.96 | $19.57 | $19.57 | 695,620 |
| 2023-11-28 | $18.67 | $18.93 | $18.13 | $18.92 | $18.92 | 799,459 |
| 2023-11-27 | $19.10 | $19.35 | $18.69 | $18.79 | $18.79 | 810,503 |
| 2023-11-24 | $19.15 | $19.45 | $19.15 | $19.22 | $19.22 | 190,521 |
| 2023-11-22 | $19.42 | $19.62 | $18.99 | $19.06 | $19.06 | 374,427 |
| 2023-11-21 | $19.69 | $19.95 | $19.19 | $19.28 | $19.28 | 548,966 |
| 2023-11-20 | $19.24 | $19.91 | $19.12 | $19.68 | $19.68 | 706,916 |
| 2023-11-17 | $19.56 | $19.63 | $19.09 | $19.34 | $19.34 | 964,663 |
| 2023-11-16 | $19.25 | $19.55 | $18.63 | $19.33 | $19.33 | 922,428 |
| 2023-11-15 | $18.66 | $19.31 | $18.61 | $19.26 | $19.26 | 702,297 |
| 2023-11-14 | $18.67 | $18.87 | $18.44 | $18.78 | $18.78 | 1,126,495 |
| 2023-11-13 | $17.95 | $18.08 | $17.41 | $17.93 | $17.93 | 757,443 |
| 2023-11-10 | $18.39 | $18.39 | $17.78 | $17.92 | $17.92 | 772,910 |
| 2023-11-09 | $18.23 | $18.68 | $18.08 | $18.25 | $18.25 | 794,017 |
| 2023-11-08 | $18.29 | $18.57 | $17.75 | $18.23 | $18.23 | 919,169 |
| 2023-11-07 | $18.16 | $18.66 | $18.04 | $18.33 | $18.33 | 892,970 |
| 2023-11-06 | $19.13 | $19.28 | $18.20 | $18.24 | $18.24 | 1,789,027 |
| 2023-11-03 | $18.02 | $20.08 | $17.57 | $19.45 | $19.45 | 1,706,777 |
| 2023-11-02 | $18.99 | $19.28 | $18.72 | $19.04 | $19.04 | 1,540,139 |
| 2023-11-01 | $18.30 | $18.93 | $17.95 | $18.54 | $18.54 | 953,508 |
| 2023-10-31 | $18.19 | $18.38 | $17.70 | $18.19 | $18.19 | 755,378 |
| 2023-10-30 | $18.04 | $18.55 | $17.89 | $18.08 | $18.08 | 597,838 |
| 2023-10-27 | $18.13 | $18.53 | $17.55 | $17.80 | $17.80 | 909,544 |
| 2023-10-26 | $18.12 | $18.66 | $17.97 | $18.25 | $18.25 | 1,030,985 |
| 2023-10-25 | $18.43 | $18.68 | $18.00 | $18.04 | $18.04 | 770,597 |
| 2023-10-24 | $18.35 | $19.13 | $18.35 | $18.55 | $18.55 | 749,977 |
| 2023-10-23 | $17.88 | $18.60 | $17.38 | $18.06 | $18.06 | 907,095 |
| 2023-10-20 | $18.69 | $19.16 | $17.96 | $17.97 | $17.97 | 1,257,211 |
| 2023-10-19 | $19.73 | $19.73 | $18.64 | $18.64 | $18.64 | 1,001,050 |
| 2023-10-18 | $19.17 | $19.60 | $18.90 | $19.56 | $19.56 | 1,136,060 |
| 2023-10-17 | $18.98 | $19.74 | $18.78 | $19.35 | $19.35 | 1,686,448 |
| 2023-10-16 | $17.90 | $19.26 | $17.87 | $19.01 | $19.01 | 1,286,887 |
| 2023-10-13 | $17.92 | $18.05 | $17.59 | $17.88 | $17.88 | 1,667,279 |
| 2023-10-12 | $18.01 | $18.17 | $17.66 | $17.73 | $17.73 | 1,369,704 |
| 2023-10-11 | $17.80 | $18.19 | $17.80 | $18.01 | $18.01 | 966,603 |
| 2023-10-10 | $17.36 | $17.95 | $17.36 | $17.84 | $17.84 | 1,211,386 |
| 2023-10-09 | $16.57 | $17.58 | $16.57 | $17.43 | $17.43 | 940,530 |
| 2023-10-06 | $16.56 | $16.79 | $15.88 | $16.52 | $16.52 | 1,581,663 |
| 2023-10-05 | $16.68 | $16.78 | $16.30 | $16.64 | $16.64 | 1,029,326 |
| 2023-10-04 | $16.88 | $16.93 | $16.52 | $16.62 | $16.62 | 1,078,867 |
| 2023-10-03 | $17.48 | $17.63 | $16.86 | $16.92 | $16.92 | 863,754 |
| 2023-10-02 | $18.21 | $18.32 | $17.29 | $17.31 | $17.31 | 1,595,154 |
| 2023-09-29 | $18.27 | $18.62 | $18.12 | $18.31 | $18.31 | 1,340,024 |
| 2023-09-28 | $17.84 | $18.51 | $17.84 | $18.43 | $18.43 | 1,285,600 |
| 2023-09-27 | $17.68 | $18.22 | $17.52 | $17.84 | $17.84 | 939,076 |
| 2023-09-26 | $17.71 | $18.21 | $17.35 | $17.71 | $17.71 | 1,151,613 |
| 2023-09-25 | $17.73 | $17.97 | $17.37 | $17.88 | $17.88 | 822,367 |
| 2023-09-22 | $17.92 | $18.23 | $17.75 | $17.89 | $17.89 | 826,561 |
| 2023-09-21 | $17.95 | $18.48 | $17.81 | $17.99 | $17.99 | 1,179,058 |
| 2023-09-20 | $18.16 | $18.63 | $17.92 | $18.16 | $18.16 | 1,284,706 |
| 2023-09-19 | $17.34 | $18.05 | $17.30 | $17.90 | $17.90 | 1,162,363 |
| 2023-09-18 | $17.58 | $17.90 | $17.10 | $17.18 | $17.18 | 1,253,625 |
| 2023-09-15 | $17.62 | $17.78 | $17.19 | $17.22 | $17.22 | 16,112,338 |
| 2023-09-14 | $17.50 | $17.97 | $17.40 | $17.75 | $17.75 | 1,981,547 |
| 2023-09-13 | $17.81 | $17.88 | $17.15 | $17.55 | $17.37 | 1,986,757 |
| 2023-09-12 | $17.64 | $17.89 | $17.06 | $17.61 | $17.43 | 1,778,163 |
| 2023-09-11 | $17.85 | $18.22 | $17.37 | $17.65 | $17.47 | 2,583,295 |
| 2023-09-08 | $18.95 | $19.22 | $17.88 | $18.18 | $17.99 | 1,925,646 |
| 2023-09-07 | $19.62 | $20.04 | $18.97 | $18.98 | $18.78 | 2,190,420 |
| 2023-09-06 | $20.40 | $20.63 | $19.15 | $19.37 | $19.17 | 1,945,646 |
| 2023-09-05 | $21.31 | $21.60 | $20.27 | $20.30 | $20.09 | 1,097,294 |
| 2023-09-01 | $21.48 | $21.74 | $21.09 | $21.41 | $21.19 | 1,036,245 |
| 2023-08-31 | $21.00 | $21.75 | $20.80 | $21.49 | $21.27 | 2,516,813 |
| 2023-08-30 | $19.69 | $21.26 | $19.38 | $21.08 | $20.86 | 1,895,305 |
| 2023-08-29 | $18.43 | $19.78 | $18.38 | $19.78 | $19.58 | 1,872,549 |
| 2023-08-28 | $17.58 | $18.40 | $17.58 | $18.36 | $18.17 | 1,193,035 |
| 2023-08-25 | $17.83 | $18.06 | $17.48 | $17.59 | $17.41 | 1,161,232 |
| 2023-08-24 | $17.75 | $18.10 | $17.62 | $17.83 | $17.65 | 1,217,729 |
| 2023-08-23 | $17.99 | $18.36 | $17.73 | $17.90 | $17.72 | 1,005,071 |
| 2023-08-22 | $17.96 | $18.42 | $17.73 | $18.17 | $17.98 | 1,413,870 |
| 2023-08-21 | $18.31 | $18.75 | $17.97 | $17.98 | $17.79 | 1,296,351 |
| 2023-08-18 | $18.43 | $18.95 | $17.96 | $18.08 | $18.08 | 2,034,511 |
| 2023-08-17 | $18.45 | $18.84 | $18.01 | $18.57 | $18.57 | 3,030,440 |
| 2023-08-16 | $18.20 | $18.89 | $18.20 | $18.47 | $18.47 | 2,719,694 |
| 2023-08-15 | $17.91 | $18.50 | $17.48 | $18.18 | $18.18 | 2,363,449 |
| 2023-08-14 | $17.41 | $18.30 | $17.22 | $18.04 | $18.04 | 2,454,922 |
| 2023-08-11 | $17.02 | $17.48 | $16.90 | $17.41 | $17.41 | 2,936,538 |
| 2023-08-10 | $16.55 | $17.38 | $16.47 | $17.23 | $17.23 | 2,204,200 |
| 2023-08-09 | $16.67 | $17.09 | $15.89 | $16.71 | $16.71 | 4,434,960 |
| 2023-08-08 | $13.91 | $17.09 | $13.91 | $16.99 | $16.99 | 8,755,775 |
| 2023-08-07 | $14.82 | $15.19 | $13.20 | $13.20 | $13.20 | 6,256,841 |
| 2023-08-04 | $10.80 | $15.00 | $10.43 | $14.84 | $14.84 | 18,447,919 |
| 2023-08-03 | $7.79 | $7.98 | $7.64 | $7.90 | $7.90 | 1,039,481 |
| 2023-08-02 | $7.88 | $7.94 | $7.74 | $7.86 | $7.86 | 1,283,726 |
| 2023-08-01 | $8.05 | $8.05 | $7.71 | $7.93 | $7.93 | 1,529,720 |
| 2023-07-31 | $8.10 | $8.19 | $7.96 | $8.02 | $8.02 | 861,202 |
| 2023-07-28 | $7.98 | $8.15 | $7.93 | $8.03 | $8.03 | 881,267 |
| 2023-07-27 | $8.40 | $8.46 | $7.88 | $7.89 | $7.89 | 1,083,139 |
| 2023-07-26 | $8.29 | $8.38 | $8.09 | $8.34 | $8.34 | 1,501,020 |
| 2023-07-25 | $8.13 | $8.41 | $8.02 | $8.33 | $8.33 | 3,783,538 |
| 2023-07-24 | $7.98 | $8.28 | $7.97 | $8.18 | $8.18 | 776,425 |
| 2023-07-21 | $8.15 | $8.17 | $7.95 | $7.97 | $7.97 | 921,490 |
| 2023-07-20 | $8.19 | $8.19 | $7.93 | $8.11 | $8.11 | 1,213,831 |
| 2023-07-19 | $8.02 | $8.20 | $7.93 | $8.19 | $8.19 | 1,750,126 |
| 2023-07-18 | $7.45 | $7.83 | $7.32 | $7.67 | $7.67 | 3,355,468 |
| 2023-07-17 | $7.17 | $7.39 | $7.00 | $7.00 | $7.00 | 3,692,621 |
| 2023-07-14 | $8.09 | $8.09 | $7.61 | $7.64 | $7.64 | 1,854,789 |
| 2023-07-13 | $8.20 | $8.25 | $8.05 | $8.14 | $8.14 | 1,020,580 |
| 2023-07-12 | $8.50 | $8.63 | $8.15 | $8.23 | $8.23 | 2,805,326 |
| 2023-07-11 | $8.40 | $8.43 | $8.02 | $8.31 | $8.31 | 3,097,704 |
| 2023-07-10 | $8.78 | $8.85 | $8.40 | $8.42 | $8.42 | 1,274,013 |
| 2023-07-07 | $8.45 | $8.93 | $8.45 | $8.76 | $8.76 | 1,500,280 |
| 2023-07-06 | $8.32 | $8.47 | $8.15 | $8.45 | $8.45 | 2,439,900 |
| 2023-07-05 | $8.46 | $8.83 | $8.21 | $8.40 | $8.40 | 3,113,381 |
| 2023-07-03 | $8.30 | $8.57 | $8.28 | $8.56 | $8.56 | 725,681 |
| 2023-06-30 | $8.34 | $8.39 | $8.14 | $8.23 | $8.23 | 2,041,278 |
| 2023-06-29 | $8.09 | $8.34 | $8.09 | $8.32 | $8.32 | 1,110,680 |
| 2023-06-28 | $8.01 | $8.11 | $7.91 | $8.09 | $8.09 | 1,149,014 |
| 2023-06-27 | $7.69 | $8.12 | $7.67 | $8.05 | $8.05 | 1,735,959 |
| 2023-06-26 | $7.26 | $7.70 | $7.25 | $7.69 | $7.69 | 1,539,977 |
| 2023-06-23 | $7.15 | $7.34 | $7.09 | $7.28 | $7.28 | 3,408,791 |
| 2023-06-22 | $7.30 | $7.32 | $6.99 | $7.14 | $7.14 | 2,600,690 |
| 2023-06-21 | $7.48 | $7.51 | $7.34 | $7.36 | $7.36 | 1,255,592 |
| 2023-06-20 | $7.50 | $7.60 | $7.35 | $7.53 | $7.53 | 1,980,472 |
| 2023-06-16 | $7.64 | $7.64 | $7.27 | $7.53 | $7.53 | 13,684,593 |
| 2023-06-15 | $7.28 | $7.67 | $7.27 | $7.64 | $7.64 | 1,712,076 |
| 2023-06-14 | $7.45 | $7.61 | $7.24 | $7.32 | $7.32 | 1,960,154 |
| 2023-06-13 | $7.72 | $7.94 | $7.54 | $7.58 | $7.39 | 2,628,270 |
| 2023-06-12 | $7.55 | $7.80 | $7.42 | $7.68 | $7.49 | 3,591,920 |
| 2023-06-09 | $7.52 | $7.52 | $7.28 | $7.45 | $7.27 | 2,693,098 |
| 2023-06-08 | $7.42 | $7.53 | $7.25 | $7.52 | $7.33 | 1,742,695 |
| 2023-06-07 | $7.33 | $7.53 | $7.28 | $7.44 | $7.26 | 2,739,886 |
| 2023-06-06 | $6.86 | $7.24 | $6.75 | $7.21 | $7.03 | 1,970,216 |
| 2023-06-05 | $7.00 | $7.21 | $6.87 | $6.89 | $6.72 | 2,840,184 |
| 2023-06-02 | $6.64 | $6.99 | $6.44 | $6.96 | $6.79 | 4,714,274 |
| 2023-06-01 | $6.75 | $6.79 | $6.50 | $6.60 | $6.44 | 2,347,532 |
| 2023-05-31 | $6.73 | $6.82 | $6.65 | $6.68 | $6.52 | 1,670,235 |
| 2023-05-30 | $6.80 | $6.90 | $6.69 | $6.80 | $6.63 | 1,537,576 |
| 2023-05-26 | $6.71 | $6.77 | $6.60 | $6.73 | $6.56 | 1,609,895 |
| 2023-05-25 | $7.00 | $7.04 | $6.68 | $6.74 | $6.57 | 2,546,118 |
| 2023-05-24 | $7.49 | $7.49 | $7.03 | $7.10 | $6.92 | 3,129,624 |
| 2023-05-23 | $7.47 | $7.63 | $7.36 | $7.45 | $7.27 | 2,714,057 |
| 2023-05-22 | $6.95 | $7.49 | $6.90 | $7.47 | $7.29 | 3,098,924 |
| 2023-05-19 | $7.01 | $7.17 | $6.89 | $6.95 | $6.78 | 3,576,885 |
| 2023-05-18 | $7.05 | $7.05 | $6.75 | $6.93 | $6.76 | 3,259,061 |
| 2023-05-17 | $6.99 | $7.20 | $6.91 | $7.14 | $6.96 | 2,514,820 |
| 2023-05-16 | $7.24 | $7.27 | $6.97 | $6.98 | $6.81 | 1,512,983 |
| 2023-05-15 | $7.39 | $7.41 | $7.10 | $7.29 | $7.11 | 2,756,132 |
| 2023-05-12 | $7.38 | $7.46 | $7.25 | $7.41 | $7.41 | 1,986,820 |
| 2023-05-11 | $7.04 | $7.69 | $6.91 | $7.40 | $7.40 | 2,097,785 |
| 2023-05-10 | $7.35 | $7.37 | $7.04 | $7.17 | $7.17 | 2,297,369 |
| 2023-05-09 | $7.33 | $7.41 | $6.78 | $7.19 | $7.19 | 4,319,559 |
| 2023-05-08 | $7.93 | $7.95 | $7.39 | $7.45 | $7.45 | 4,643,747 |
| 2023-05-05 | $8.99 | $9.06 | $6.73 | $7.93 | $7.93 | 7,258,411 |
| 2023-05-04 | $9.32 | $9.56 | $9.16 | $9.56 | $9.56 | 2,722,259 |
| 2023-05-03 | $9.52 | $9.60 | $9.38 | $9.44 | $9.44 | 1,879,121 |
| 2023-05-02 | $9.89 | $9.91 | $9.36 | $9.43 | $9.43 | 3,347,558 |
| 2023-05-01 | $10.01 | $10.22 | $9.94 | $9.99 | $9.99 | 1,861,975 |
| 2023-04-28 | $9.81 | $10.20 | $9.81 | $10.00 | $10.00 | 1,414,647 |
| 2023-04-27 | $9.64 | $9.90 | $9.59 | $9.80 | $9.80 | 1,493,317 |
| 2023-04-26 | $9.71 | $9.93 | $9.56 | $9.58 | $9.58 | 2,125,263 |
| 2023-04-25 | $10.05 | $10.12 | $9.72 | $9.77 | $9.77 | 1,583,616 |
| 2023-04-24 | $10.28 | $10.40 | $10.15 | $10.19 | $10.19 | 1,573,929 |
| 2023-04-21 | $10.45 | $10.51 | $10.25 | $10.28 | $10.28 | 1,266,450 |
| 2023-04-20 | $10.64 | $10.67 | $10.34 | $10.40 | $10.40 | 1,222,336 |
| 2023-04-19 | $10.69 | $10.80 | $10.63 | $10.76 | $10.76 | 1,437,177 |
| 2023-04-18 | $11.01 | $11.12 | $10.71 | $10.77 | $10.77 | 806,022 |
| 2023-04-17 | $10.90 | $11.05 | $10.78 | $11.05 | $11.05 | 1,016,737 |
| 2023-04-14 | $11.11 | $11.12 | $10.87 | $10.88 | $10.88 | 1,168,667 |
| 2023-04-13 | $11.14 | $11.26 | $11.09 | $11.11 | $11.11 | 897,772 |
| 2023-04-12 | $11.33 | $11.37 | $10.93 | $11.19 | $11.19 | 1,441,098 |
| 2023-04-11 | $11.21 | $11.50 | $11.21 | $11.23 | $11.23 | 1,000,081 |
| 2023-04-10 | $11.09 | $11.25 | $10.98 | $11.18 | $11.18 | 1,265,581 |
| 2023-04-06 | $11.01 | $11.16 | $10.91 | $11.08 | $11.08 | 1,018,643 |
| 2023-04-05 | $10.45 | $10.89 | $10.45 | $10.87 | $10.87 | 1,146,431 |
| 2023-04-04 | $10.62 | $10.65 | $10.22 | $10.48 | $10.48 | 1,105,089 |
| 2023-04-03 | $10.60 | $10.68 | $10.42 | $10.56 | $10.56 | 1,093,795 |
| 2023-03-31 | $10.35 | $10.54 | $10.34 | $10.51 | $10.51 | 1,403,581 |
| 2023-03-30 | $10.13 | $10.40 | $10.05 | $10.27 | $10.27 | 1,667,741 |
| 2023-03-29 | $10.00 | $10.18 | $9.88 | $10.03 | $10.03 | 1,880,168 |
| 2023-03-28 | $9.82 | $9.97 | $9.79 | $9.88 | $9.88 | 1,036,626 |
| 2023-03-27 | $9.78 | $9.99 | $9.72 | $9.92 | $9.92 | 1,055,037 |
| 2023-03-24 | $9.61 | $9.71 | $9.47 | $9.71 | $9.71 | 2,343,159 |
| 2023-03-23 | $9.96 | $10.09 | $9.69 | $9.75 | $9.75 | 1,779,643 |
| 2023-03-22 | $10.33 | $10.36 | $9.91 | $9.92 | $9.92 | 2,080,473 |
| 2023-03-21 | $10.41 | $10.48 | $10.21 | $10.26 | $10.26 | 1,664,419 |
| 2023-03-20 | $10.13 | $10.42 | $10.04 | $10.24 | $10.24 | 1,811,891 |
| 2023-03-17 | $10.26 | $10.30 | $9.81 | $9.95 | $9.95 | 6,913,035 |
| 2023-03-16 | $10.33 | $10.41 | $9.77 | $10.30 | $10.30 | 3,989,052 |
| 2023-03-15 | $10.18 | $10.46 | $9.88 | $10.45 | $10.45 | 3,057,087 |
| 2023-03-14 | $10.70 | $10.73 | $10.22 | $10.38 | $10.38 | 4,121,280 |
| 2023-03-13 | $10.96 | $11.15 | $10.51 | $10.62 | $10.43 | 3,744,586 |
| 2023-03-10 | $11.09 | $11.17 | $10.84 | $11.15 | $11.15 | 2,629,544 |
| 2023-03-09 | $11.81 | $11.86 | $11.14 | $11.14 | $11.14 | 2,413,840 |
| 2023-03-08 | $11.58 | $11.82 | $11.41 | $11.80 | $11.80 | 1,546,579 |
| 2023-03-07 | $11.64 | $11.72 | $11.42 | $11.58 | $11.58 | 1,773,188 |
| 2023-03-06 | $11.91 | $12.05 | $11.64 | $11.69 | $11.69 | 1,919,474 |
| 2023-03-03 | $12.03 | $12.10 | $11.74 | $11.95 | $11.95 | 2,438,625 |
| 2023-03-02 | $12.04 | $12.07 | $11.72 | $11.95 | $11.95 | 2,666,153 |
| 2023-03-01 | $12.51 | $12.66 | $11.97 | $12.11 | $12.11 | 1,286,981 |
| 2023-02-28 | $12.23 | $12.90 | $12.19 | $12.69 | $12.69 | 2,103,524 |
| 2023-02-27 | $12.35 | $12.55 | $12.12 | $12.15 | $12.15 | 946,749 |
| 2023-02-24 | $12.49 | $12.49 | $12.25 | $12.30 | $12.30 | 1,465,835 |
| 2023-02-23 | $13.02 | $13.08 | $12.49 | $12.61 | $12.61 | 1,441,981 |
| 2023-02-22 | $13.09 | $13.21 | $12.96 | $13.03 | $13.03 | 1,554,360 |
| 2023-02-21 | $13.40 | $13.58 | $12.98 | $13.14 | $13.14 | 1,656,326 |
| 2023-02-17 | $11.92 | $13.81 | $11.19 | $13.70 | $13.70 | 3,801,288 |
| 2023-02-16 | $11.51 | $11.66 | $11.07 | $11.13 | $11.13 | 2,604,269 |
| 2023-02-15 | $11.67 | $11.78 | $11.49 | $11.67 | $11.67 | 2,114,088 |
| 2023-02-14 | $11.71 | $11.95 | $11.63 | $11.67 | $11.67 | 1,806,814 |
| 2023-02-13 | $11.53 | $11.74 | $11.39 | $11.74 | $11.74 | 1,506,912 |
| 2023-02-10 | $10.88 | $11.60 | $10.80 | $11.51 | $11.51 | 2,559,918 |
| 2023-02-09 | $11.40 | $11.40 | $10.79 | $10.88 | $10.88 | 2,382,377 |
| 2023-02-08 | $11.56 | $11.88 | $11.31 | $11.35 | $11.35 | 2,521,274 |
| 2023-02-07 | $13.21 | $13.21 | $11.68 | $11.73 | $11.73 | 2,989,664 |
| 2023-02-06 | $13.37 | $13.43 | $13.08 | $13.39 | $13.39 | 1,182,425 |
| 2023-02-03 | $13.83 | $13.94 | $13.34 | $13.48 | $13.48 | 1,208,123 |
| 2023-02-02 | $13.95 | $14.33 | $13.89 | $13.97 | $13.97 | 1,431,396 |
| 2023-02-01 | $13.40 | $13.93 | $13.40 | $13.84 | $13.84 | 1,822,705 |
| 2023-01-31 | $13.23 | $13.50 | $12.96 | $13.37 | $13.37 | 19,482,886 |
| 2023-01-30 | $13.40 | $13.42 | $12.89 | $13.18 | $13.18 | 2,405,768 |
| 2023-01-27 | $13.05 | $13.50 | $12.98 | $13.46 | $13.46 | 2,229,818 |
| 2023-01-26 | $12.88 | $13.19 | $12.71 | $13.00 | $13.00 | 3,788,356 |
| 2023-01-25 | $12.39 | $12.82 | $12.20 | $12.79 | $12.79 | 2,863,987 |
| 2023-01-24 | $12.20 | $12.47 | $12.06 | $12.29 | $12.29 | 1,939,669 |
| 2023-01-23 | $12.27 | $12.56 | $12.01 | $12.36 | $12.36 | 2,406,974 |
| 2023-01-20 | $11.62 | $12.24 | $11.35 | $12.20 | $12.20 | 1,755,434 |
| 2023-01-19 | $11.33 | $11.69 | $11.17 | $11.59 | $11.59 | 1,739,173 |
| 2023-01-18 | $11.67 | $11.80 | $11.31 | $11.40 | $11.40 | 1,493,724 |
| 2023-01-17 | $11.45 | $11.72 | $11.12 | $11.68 | $11.68 | 1,762,315 |
| 2023-01-13 | $11.44 | $11.51 | $11.27 | $11.43 | $11.43 | 1,212,631 |
| 2023-01-12 | $11.79 | $11.84 | $11.46 | $11.56 | $11.56 | 1,891,004 |
| 2023-01-11 | $11.60 | $11.75 | $11.36 | $11.68 | $11.68 | 1,421,370 |
| 2023-01-10 | $11.34 | $11.63 | $10.92 | $11.56 | $11.56 | 2,616,291 |
| 2023-01-09 | $11.78 | $11.92 | $11.40 | $11.53 | $11.53 | 2,974,747 |
| 2023-01-06 | $11.96 | $12.00 | $11.76 | $11.83 | $11.83 | 1,397,097 |
| 2023-01-05 | $11.67 | $11.91 | $11.46 | $11.82 | $11.82 | 1,619,521 |
| 2023-01-04 | $11.11 | $11.69 | $11.05 | $11.64 | $11.64 | 1,765,637 |
| 2023-01-03 | $10.61 | $11.05 | $10.54 | $11.01 | $11.01 | 1,952,060 |
| 2022-12-30 | $10.58 | $10.67 | $10.26 | $10.49 | $10.49 | 3,085,629 |
| 2022-12-29 | $10.59 | $10.75 | $10.48 | $10.58 | $10.58 | 2,502,259 |
| 2022-12-28 | $10.77 | $10.86 | $10.51 | $10.52 | $10.52 | 2,346,489 |
| 2022-12-27 | $10.55 | $10.73 | $10.35 | $10.72 | $10.72 | 2,213,188 |
| 2022-12-23 | $10.18 | $10.61 | $10.09 | $10.57 | $10.57 | 2,674,542 |
| 2022-12-22 | $10.12 | $10.18 | $9.85 | $10.16 | $10.16 | 1,853,077 |
| 2022-12-21 | $10.25 | $10.39 | $10.15 | $10.19 | $10.19 | 2,232,795 |
| 2022-12-20 | $9.88 | $10.26 | $9.87 | $10.16 | $10.16 | 1,876,564 |
| 2022-12-19 | $10.23 | $10.30 | $9.88 | $9.96 | $9.96 | 2,693,506 |
| 2022-12-16 | $10.22 | $10.49 | $9.89 | $10.24 | $10.24 | 10,610,157 |
| 2022-12-15 | $10.37 | $10.64 | $10.24 | $10.27 | $10.27 | 3,349,622 |
| 2022-12-14 | $10.30 | $10.66 | $10.27 | $10.41 | $10.41 | 2,573,497 |
| 2022-12-13 | $10.62 | $10.99 | $10.56 | $10.57 | $10.39 | 3,858,942 |
| 2022-12-12 | $10.17 | $10.76 | $10.17 | $10.42 | $10.24 | 3,487,440 |
| 2022-12-09 | $9.96 | $10.18 | $9.81 | $10.02 | $9.85 | 1,838,458 |
| 2022-12-08 | $10.32 | $10.39 | $9.96 | $9.98 | $9.81 | 2,350,980 |
| 2022-12-07 | $10.34 | $10.49 | $10.19 | $10.29 | $10.12 | 2,080,831 |
| 2022-12-06 | $10.24 | $10.31 | $9.98 | $10.29 | $10.12 | 1,954,609 |
| 2022-12-05 | $10.35 | $10.55 | $10.18 | $10.25 | $10.08 | 2,134,713 |
| 2022-12-02 | $10.30 | $10.44 | $10.03 | $10.42 | $10.42 | 1,449,370 |
| 2022-12-01 | $10.59 | $10.86 | $10.37 | $10.40 | $10.40 | 2,397,796 |
| 2022-11-30 | $10.26 | $10.56 | $10.14 | $10.54 | $10.54 | 2,115,401 |
| 2022-11-29 | $9.81 | $10.35 | $9.65 | $10.31 | $10.31 | 2,180,844 |
| 2022-11-28 | $10.20 | $10.57 | $9.87 | $9.88 | $9.88 | 2,063,972 |
| 2022-11-25 | $10.45 | $10.58 | $10.30 | $10.30 | $10.30 | 741,485 |
| 2022-11-23 | $10.15 | $10.38 | $10.02 | $10.34 | $10.34 | 1,614,590 |
| 2022-11-22 | $10.08 | $10.14 | $9.81 | $10.11 | $10.11 | 2,423,819 |
| 2022-11-21 | $10.35 | $10.40 | $9.97 | $10.09 | $10.09 | 1,739,921 |
| 2022-11-18 | $10.70 | $11.07 | $10.35 | $10.40 | $10.40 | 2,384,050 |
| 2022-11-17 | $10.42 | $10.58 | $10.19 | $10.55 | $10.55 | 2,552,995 |
| 2022-11-16 | $10.31 | $10.71 | $10.26 | $10.60 | $10.60 | 2,564,042 |
| 2022-11-15 | $10.64 | $10.89 | $10.23 | $10.25 | $10.25 | 4,125,527 |
| 2022-11-14 | $11.47 | $11.54 | $10.54 | $10.54 | $10.54 | 3,365,155 |
| 2022-11-11 | $11.91 | $12.09 | $11.37 | $11.47 | $11.47 | 3,294,034 |
| 2022-11-10 | $11.51 | $12.41 | $11.38 | $12.00 | $12.00 | 3,174,380 |
| 2022-11-09 | $11.20 | $11.37 | $10.82 | $11.27 | $11.27 | 3,103,775 |
| 2022-11-08 | $12.09 | $12.54 | $11.25 | $11.25 | $11.25 | 4,844,328 |
| 2022-11-07 | $12.01 | $12.80 | $11.95 | $11.96 | $11.96 | 3,159,925 |
| 2022-11-04 | $15.64 | $15.64 | $11.17 | $12.28 | $12.28 | 4,321,923 |
| 2022-11-03 | $16.57 | $16.88 | $16.56 | $16.57 | $16.57 | 887,373 |
| 2022-11-02 | $16.94 | $17.27 | $16.67 | $16.85 | $16.85 | 841,289 |
| 2022-11-01 | $17.23 | $17.33 | $16.86 | $16.89 | $16.89 | 975,334 |
| 2022-10-31 | $17.09 | $17.24 | $16.87 | $17.00 | $17.00 | 5,855,988 |
| 2022-10-28 | $16.71 | $17.19 | $16.71 | $17.07 | $17.07 | 1,049,337 |
| 2022-10-27 | $16.11 | $16.66 | $16.10 | $16.51 | $16.51 | 939,901 |
| 2022-10-26 | $15.98 | $16.22 | $15.97 | $16.04 | $16.04 | 908,151 |
| 2022-10-25 | $15.82 | $16.18 | $15.81 | $15.82 | $15.82 | 935,070 |
| 2022-10-24 | $15.87 | $15.98 | $15.79 | $15.88 | $15.88 | 993,717 |
| 2022-10-21 | $15.44 | $15.72 | $15.32 | $15.66 | $15.66 | 936,359 |
| 2022-10-20 | $15.26 | $15.56 | $15.15 | $15.44 | $15.44 | 834,298 |
| 2022-10-19 | $14.94 | $15.32 | $14.93 | $15.17 | $15.17 | 673,675 |
| 2022-10-18 | $15.19 | $15.32 | $14.80 | $15.04 | $15.04 | 652,167 |
| 2022-10-17 | $14.89 | $15.16 | $14.89 | $14.98 | $14.98 | 709,279 |
| 2022-10-14 | $14.84 | $14.98 | $14.64 | $14.69 | $14.69 | 831,283 |
| 2022-10-13 | $14.20 | $14.84 | $14.11 | $14.76 | $14.76 | 711,100 |
| 2022-10-12 | $14.40 | $14.54 | $14.19 | $14.30 | $14.30 | 820,253 |
| 2022-10-11 | $13.99 | $14.49 | $13.90 | $14.46 | $14.46 | 1,159,746 |
| 2022-10-10 | $13.68 | $14.07 | $13.58 | $14.02 | $14.02 | 961,976 |
| 2022-10-07 | $14.11 | $14.12 | $13.54 | $13.58 | $13.58 | 918,895 |
| 2022-10-06 | $14.24 | $14.44 | $14.05 | $14.17 | $14.17 | 905,014 |
| 2022-10-05 | $14.39 | $14.48 | $14.08 | $14.34 | $14.34 | 999,044 |
| 2022-10-04 | $14.71 | $14.91 | $14.48 | $14.65 | $14.65 | 970,208 |
| 2022-10-03 | $14.09 | $14.77 | $14.09 | $14.59 | $14.59 | 972,958 |
| 2022-09-30 | $14.29 | $14.46 | $13.89 | $13.90 | $13.90 | 1,062,099 |
| 2022-09-29 | $14.68 | $14.68 | $14.33 | $14.38 | $14.38 | 791,159 |
| 2022-09-28 | $14.56 | $14.94 | $14.45 | $14.82 | $14.82 | 744,638 |
| 2022-09-27 | $14.58 | $14.79 | $14.39 | $14.46 | $14.46 | 848,103 |
| 2022-09-26 | $14.54 | $14.74 | $14.45 | $14.55 | $14.55 | 929,585 |
| 2022-09-23 | $14.99 | $15.03 | $14.48 | $14.67 | $14.67 | 839,308 |
| 2022-09-22 | $14.92 | $15.23 | $14.86 | $15.17 | $15.17 | 686,701 |
| 2022-09-21 | $15.25 | $15.42 | $14.96 | $14.96 | $14.96 | 908,868 |
| 2022-09-20 | $15.45 | $15.49 | $15.05 | $15.13 | $15.13 | 688,141 |
| 2022-09-19 | $15.55 | $15.65 | $15.32 | $15.58 | $15.58 | 835,353 |
| 2022-09-16 | $15.36 | $15.68 | $15.32 | $15.63 | $15.63 | 1,375,898 |
| 2022-09-15 | $15.30 | $15.72 | $15.30 | $15.60 | $15.60 | 688,212 |
| 2022-09-14 | $15.50 | $15.58 | $15.24 | $15.35 | $15.35 | 655,222 |
| 2022-09-13 | $16.20 | $16.20 | $15.62 | $15.71 | $15.71 | 859,610 |
| 2022-09-12 | $16.43 | $16.67 | $16.31 | $16.41 | $16.41 | 758,195 |
| 2022-09-09 | $16.30 | $16.50 | $16.08 | $16.25 | $16.25 | 757,743 |
| 2022-09-08 | $16.33 | $16.46 | $16.11 | $16.21 | $16.21 | 625,319 |
| 2022-09-07 | $16.25 | $16.49 | $16.22 | $16.43 | $16.43 | 742,355 |
| 2022-09-06 | $16.25 | $16.35 | $16.00 | $16.23 | $16.23 | 1,006,829 |
| 2022-09-02 | $16.39 | $16.54 | $16.08 | $16.16 | $16.16 | 811,421 |
| 2022-09-01 | $16.30 | $16.46 | $16.12 | $16.34 | $16.34 | 627,133 |
| 2022-08-31 | $16.50 | $16.68 | $16.22 | $16.27 | $16.27 | 587,615 |
| 2022-08-30 | $16.85 | $16.85 | $16.47 | $16.51 | $16.51 | 552,635 |
| 2022-08-29 | $16.82 | $17.06 | $16.80 | $16.88 | $16.88 | 496,488 |
| 2022-08-26 | $17.19 | $17.27 | $17.02 | $17.04 | $17.04 | 549,828 |
| 2022-08-25 | $17.05 | $17.27 | $16.93 | $17.26 | $17.26 | 761,044 |
| 2022-08-24 | $16.79 | $17.14 | $16.71 | $17.09 | $17.09 | 589,577 |
| 2022-08-23 | $17.03 | $17.08 | $16.75 | $16.76 | $16.76 | 558,349 |
| 2022-08-22 | $17.01 | $17.08 | $16.83 | $16.98 | $16.98 | 619,733 |
| 2022-08-19 | $16.85 | $17.15 | $16.78 | $17.14 | $17.14 | 628,227 |
| 2022-08-18 | $17.09 | $17.09 | $16.66 | $16.96 | $16.96 | 693,037 |
| 2022-08-17 | $17.13 | $17.24 | $17.04 | $17.10 | $17.10 | 574,298 |
| 2022-08-16 | $17.12 | $17.42 | $16.96 | $17.34 | $17.34 | 911,923 |
| 2022-08-15 | $16.98 | $17.13 | $16.87 | $17.12 | $17.12 | 678,900 |
| 2022-08-12 | $16.80 | $17.05 | $16.67 | $17.04 | $17.04 | 653,751 |
| 2022-08-11 | $16.79 | $16.95 | $16.71 | $16.80 | $16.80 | 587,393 |
| 2022-08-10 | $17.28 | $17.37 | $16.74 | $16.79 | $16.79 | 796,407 |
| 2022-08-09 | $17.13 | $17.19 | $16.81 | $17.12 | $17.12 | 1,122,800 |
| 2022-08-08 | $16.25 | $17.40 | $16.25 | $17.08 | $17.08 | 1,258,610 |
| 2022-08-05 | $15.99 | $16.15 | $15.51 | $16.15 | $16.15 | 2,941,969 |
| 2022-08-04 | $15.76 | $15.87 | $15.28 | $15.30 | $15.30 | 1,604,854 |
| 2022-08-03 | $15.85 | $15.94 | $15.74 | $15.77 | $15.77 | 1,066,300 |
| 2022-08-02 | $16.13 | $16.24 | $15.82 | $15.85 | $15.85 | 1,113,919 |
| 2022-08-01 | $15.84 | $16.14 | $15.72 | $16.14 | $16.14 | 868,129 |
| 2022-07-29 | $15.81 | $15.89 | $15.47 | $15.81 | $15.81 | 5,479,157 |
| 2022-07-28 | $15.88 | $16.01 | $15.70 | $15.79 | $15.79 | 1,158,817 |
| 2022-07-27 | $15.73 | $15.94 | $15.62 | $15.82 | $15.82 | 904,307 |
| 2022-07-26 | $14.94 | $15.52 | $14.87 | $15.49 | $15.49 | 931,991 |
| 2022-07-25 | $14.83 | $15.37 | $14.83 | $15.00 | $15.00 | 1,455,273 |
| 2022-07-22 | $14.81 | $14.86 | $14.46 | $14.74 | $14.74 | 1,279,651 |
| 2022-07-21 | $15.53 | $15.53 | $14.59 | $14.88 | $14.88 | 1,475,972 |
| 2022-07-20 | $15.57 | $15.93 | $15.52 | $15.76 | $15.76 | 746,056 |
| 2022-07-19 | $15.54 | $15.76 | $15.54 | $15.68 | $15.68 | 651,401 |
| 2022-07-18 | $15.50 | $15.71 | $15.25 | $15.34 | $15.34 | 1,234,197 |
| 2022-07-15 | $15.55 | $15.55 | $15.22 | $15.48 | $15.48 | 664,943 |
| 2022-07-14 | $15.15 | $15.36 | $15.04 | $15.29 | $15.29 | 541,132 |
| 2022-07-13 | $15.35 | $15.55 | $15.13 | $15.37 | $15.37 | 680,791 |
| 2022-07-12 | $15.18 | $15.55 | $15.07 | $15.37 | $15.37 | 1,111,846 |
| 2022-07-11 | $15.19 | $15.38 | $15.04 | $15.13 | $15.13 | 1,143,158 |
| 2022-07-08 | $15.38 | $15.38 | $15.06 | $15.12 | $15.12 | 1,153,429 |
| 2022-07-07 | $15.59 | $15.69 | $15.28 | $15.30 | $15.30 | 779,378 |
| 2022-07-06 | $15.82 | $16.01 | $15.50 | $15.50 | $15.50 | 826,692 |
| 2022-07-05 | $15.87 | $15.92 | $15.36 | $15.92 | $15.92 | 796,230 |
| 2022-07-01 | $15.79 | $16.12 | $15.70 | $16.06 | $16.06 | 659,984 |
| 2022-06-30 | $15.71 | $15.89 | $15.64 | $15.79 | $15.79 | 736,134 |
| 2022-06-29 | $15.78 | $15.91 | $15.58 | $15.83 | $15.83 | 655,578 |
| 2022-06-28 | $16.49 | $16.56 | $15.85 | $15.85 | $15.85 | 588,132 |
| 2022-06-27 | $16.31 | $16.51 | $16.19 | $16.46 | $16.46 | 880,065 |
| 2022-06-24 | $16.41 | $16.47 | $16.17 | $16.18 | $16.18 | 1,890,790 |
| 2022-06-23 | $16.02 | $16.42 | $16.02 | $16.39 | $16.39 | 890,613 |
| 2022-06-22 | $15.50 | $16.01 | $15.50 | $15.95 | $15.95 | 584,918 |
| 2022-06-21 | $15.61 | $15.84 | $15.38 | $15.68 | $15.68 | 730,244 |
| 2022-06-17 | $15.39 | $15.92 | $15.37 | $15.38 | $15.38 | 1,464,988 |
| 2022-06-16 | $15.42 | $15.43 | $15.04 | $15.15 | $15.15 | 1,065,009 |
| 2022-06-15 | $15.21 | $15.75 | $15.21 | $15.61 | $15.61 | 1,113,297 |
| 2022-06-14 | $15.09 | $15.40 | $15.07 | $15.20 | $15.20 | 1,174,613 |
| 2022-06-13 | $15.71 | $15.85 | $15.31 | $15.36 | $15.18 | 1,214,022 |
| 2022-06-10 | $15.90 | $16.06 | $15.76 | $15.92 | $15.73 | 724,480 |
| 2022-06-09 | $16.03 | $16.34 | $15.95 | $16.07 | $15.88 | 1,020,013 |
| 2022-06-08 | $16.43 | $16.61 | $16.08 | $16.12 | $15.93 | 946,971 |
| 2022-06-07 | $16.84 | $16.88 | $16.47 | $16.64 | $16.45 | 734,498 |
| 2022-06-06 | $17.08 | $17.17 | $16.81 | $16.92 | $16.72 | 967,183 |
| 2022-06-03 | $17.11 | $17.24 | $16.88 | $16.89 | $16.69 | 973,403 |
| 2022-06-02 | $17.36 | $17.56 | $16.85 | $17.26 | $17.06 | 795,280 |
| 2022-06-01 | $17.81 | $17.81 | $17.10 | $17.32 | $17.12 | 710,371 |
| 2022-05-31 | $17.88 | $17.98 | $17.50 | $17.73 | $17.52 | 993,241 |
| 2022-05-27 | $17.85 | $18.17 | $17.71 | $17.97 | $17.76 | 1,255,920 |
| 2022-05-26 | $18.47 | $18.73 | $18.00 | $18.01 | $17.80 | 637,037 |
| 2022-05-25 | $18.08 | $18.51 | $18.08 | $18.47 | $18.25 | 851,989 |
| 2022-05-24 | $17.76 | $18.08 | $17.58 | $18.01 | $17.80 | 975,062 |
| 2022-05-23 | $17.79 | $17.93 | $17.55 | $17.78 | $17.57 | 884,703 |
| 2022-05-20 | $17.69 | $17.82 | $17.16 | $17.45 | $17.25 | 833,971 |
| 2022-05-19 | $17.26 | $17.76 | $17.25 | $17.55 | $17.34 | 1,231,659 |
| 2022-05-18 | $17.84 | $17.90 | $17.18 | $17.32 | $17.12 | 1,152,261 |
| 2022-05-17 | $17.75 | $17.97 | $17.58 | $17.92 | $17.71 | 698,017 |
| 2022-05-16 | $17.45 | $17.70 | $17.39 | $17.52 | $17.31 | 1,000,718 |
| 2022-05-13 | $17.54 | $17.85 | $17.39 | $17.50 | $17.30 | 890,380 |
| 2022-05-12 | $17.61 | $17.78 | $17.32 | $17.61 | $17.40 | 986,066 |
| 2022-05-11 | $17.71 | $18.12 | $17.50 | $17.53 | $17.32 | 1,036,225 |
| 2022-05-10 | $18.42 | $18.74 | $17.51 | $17.70 | $17.49 | 1,015,056 |
| 2022-05-09 | $18.50 | $18.90 | $18.30 | $18.48 | $18.26 | 839,765 |
| 2022-05-06 | $19.60 | $19.60 | $18.52 | $18.77 | $18.55 | 876,405 |
| 2022-05-05 | $19.26 | $19.50 | $18.82 | $19.05 | $18.83 | 678,483 |
| 2022-05-04 | $18.76 | $19.52 | $18.65 | $19.43 | $19.20 | 1,018,311 |
| 2022-05-03 | $18.51 | $18.89 | $18.51 | $18.64 | $18.42 | 1,151,981 |
| 2022-05-02 | $18.54 | $19.03 | $18.07 | $18.46 | $18.24 | 1,270,303 |
| 2022-04-29 | $18.92 | $19.04 | $18.16 | $18.32 | $18.11 | 5,432,422 |
| 2022-04-28 | $18.80 | $19.13 | $18.47 | $19.02 | $18.80 | 891,830 |
| 2022-04-27 | $18.52 | $18.80 | $18.20 | $18.64 | $18.42 | 1,209,174 |
| 2022-04-26 | $18.77 | $18.80 | $18.43 | $18.46 | $18.24 | 898,071 |
| 2022-04-25 | $19.11 | $19.15 | $18.30 | $18.95 | $18.73 | 1,261,106 |
| 2022-04-22 | $19.21 | $19.24 | $18.82 | $19.17 | $18.95 | 960,687 |
| 2022-04-21 | $19.38 | $19.55 | $19.11 | $19.38 | $19.15 | 948,619 |
| 2022-04-20 | $18.89 | $19.42 | $18.87 | $19.22 | $19.00 | 941,794 |
| 2022-04-19 | $19.79 | $19.80 | $17.88 | $18.86 | $18.64 | 1,662,384 |
| 2022-04-18 | $20.60 | $20.92 | $20.26 | $20.34 | $20.10 | 799,062 |
| 2022-04-14 | $20.71 | $20.95 | $20.42 | $20.61 | $20.37 | 854,612 |
| 2022-04-13 | $20.32 | $20.80 | $20.22 | $20.74 | $20.50 | 640,985 |
| 2022-04-12 | $20.16 | $20.61 | $20.05 | $20.37 | $20.13 | 786,422 |
| 2022-04-11 | $20.62 | $21.00 | $20.02 | $20.06 | $19.83 | 1,041,266 |
| 2022-04-08 | $19.88 | $20.58 | $19.86 | $20.47 | $20.23 | 739,235 |
| 2022-04-07 | $19.64 | $19.96 | $19.35 | $19.81 | $19.58 | 911,935 |
| 2022-04-06 | $19.54 | $19.70 | $19.10 | $19.54 | $19.31 | 753,240 |
| 2022-04-05 | $19.48 | $19.78 | $19.21 | $19.42 | $19.19 | 671,970 |
| 2022-04-04 | $19.60 | $19.71 | $19.26 | $19.58 | $19.35 | 704,311 |
| 2022-04-01 | $18.98 | $19.69 | $18.83 | $19.69 | $19.46 | 1,390,375 |
| 2022-03-31 | $18.86 | $19.05 | $18.65 | $18.88 | $18.66 | 703,971 |
| 2022-03-30 | $18.93 | $19.10 | $18.77 | $18.87 | $18.65 | 522,274 |
| 2022-03-29 | $18.65 | $18.91 | $18.54 | $18.88 | $18.66 | 611,455 |
| 2022-03-28 | $18.87 | $18.87 | $18.40 | $18.65 | $18.43 | 690,445 |
| 2022-03-25 | $18.53 | $18.98 | $18.31 | $18.91 | $18.69 | 783,818 |
| 2022-03-24 | $18.40 | $18.49 | $18.16 | $18.42 | $18.20 | 568,620 |
| 2022-03-23 | $18.42 | $18.45 | $18.20 | $18.31 | $18.10 | 526,744 |
| 2022-03-22 | $18.54 | $18.63 | $18.15 | $18.34 | $18.13 | 630,913 |
| 2022-03-21 | $18.59 | $18.84 | $18.43 | $18.49 | $18.27 | 974,552 |
| 2022-03-18 | $18.84 | $18.97 | $18.55 | $18.58 | $18.36 | 1,926,216 |
| 2022-03-17 | $18.82 | $19.10 | $18.62 | $18.91 | $18.69 | 745,958 |
| 2022-03-16 | $18.85 | $18.98 | $18.52 | $18.95 | $18.73 | 858,362 |
| 2022-03-15 | $19.00 | $19.19 | $18.80 | $18.84 | $18.62 | 567,735 |
| 2022-03-14 | $18.87 | $19.18 | $18.69 | $18.97 | $18.75 | 942,659 |
| 2022-03-11 | $18.83 | $19.13 | $18.62 | $18.85 | $18.45 | 577,244 |
| 2022-03-10 | $18.38 | $18.73 | $18.32 | $18.73 | $18.34 | 666,330 |
| 2022-03-09 | $18.70 | $18.90 | $18.42 | $18.61 | $18.22 | 613,843 |
| 2022-03-08 | $18.82 | $19.20 | $18.57 | $18.71 | $18.32 | 890,776 |
| 2022-03-07 | $17.98 | $18.86 | $17.75 | $18.74 | $18.35 | 878,929 |
| 2022-03-04 | $17.48 | $17.96 | $17.38 | $17.96 | $17.58 | 752,962 |
| 2022-03-03 | $17.61 | $17.88 | $17.44 | $17.71 | $17.34 | 1,024,258 |
| 2022-03-02 | $17.29 | $17.80 | $17.28 | $17.59 | $17.22 | 796,737 |
| 2022-03-01 | $17.14 | $17.37 | $16.79 | $17.21 | $16.85 | 769,795 |
| 2022-02-28 | $17.07 | $17.62 | $17.04 | $17.35 | $16.99 | 951,804 |
| 2022-02-25 | $16.74 | $17.41 | $16.72 | $17.38 | $17.02 | 1,133,560 |
| 2022-02-24 | $15.96 | $16.73 | $15.69 | $16.69 | $16.34 | 1,324,993 |
| 2022-02-23 | $17.04 | $17.17 | $16.38 | $16.44 | $16.09 | 1,620,608 |
| 2022-02-22 | $18.22 | $18.43 | $17.21 | $17.22 | $16.86 | 1,598,502 |
| 2022-02-18 | $20.22 | $20.59 | $18.29 | $18.52 | $18.13 | 1,824,217 |
| 2022-02-17 | $20.65 | $20.72 | $20.25 | $20.50 | $20.07 | 709,410 |
| 2022-02-16 | $20.82 | $21.05 | $20.64 | $20.90 | $20.46 | 433,884 |
| 2022-02-15 | $20.60 | $21.04 | $20.31 | $20.91 | $20.47 | 519,842 |
| 2022-02-14 | $20.64 | $20.64 | $19.99 | $20.44 | $20.01 | 576,924 |
| 2022-02-11 | $20.28 | $20.73 | $20.01 | $20.55 | $20.12 | 588,338 |
| 2022-02-10 | $20.53 | $20.74 | $20.22 | $20.32 | $19.89 | 747,708 |
| 2022-02-09 | $20.83 | $21.03 | $20.53 | $20.73 | $20.29 | 625,146 |
| 2022-02-08 | $20.43 | $20.88 | $20.31 | $20.82 | $20.38 | 583,692 |
| 2022-02-07 | $20.49 | $20.50 | $20.03 | $20.34 | $19.91 | 961,990 |
| 2022-02-04 | $20.55 | $20.63 | $20.15 | $20.46 | $20.03 | 853,550 |
| 2022-02-03 | $20.28 | $20.83 | $20.21 | $20.74 | $20.30 | 875,471 |
| 2022-02-02 | $19.96 | $20.27 | $19.83 | $20.21 | $19.79 | 713,255 |
| 2022-02-01 | $19.60 | $20.02 | $19.37 | $19.97 | $19.55 | 883,626 |
| 2022-01-31 | $19.75 | $19.98 | $18.87 | $19.80 | $19.38 | 5,847,227 |
| 2022-01-28 | $19.52 | $19.99 | $19.38 | $19.98 | $19.56 | 1,083,010 |
| 2022-01-27 | $19.38 | $19.92 | $19.26 | $19.52 | $19.11 | 1,068,826 |
| 2022-01-26 | $20.19 | $20.50 | $19.24 | $19.46 | $19.05 | 1,338,338 |
| 2022-01-25 | $19.55 | $20.23 | $19.51 | $20.06 | $19.64 | 1,037,881 |
| 2022-01-24 | $19.18 | $19.91 | $19.18 | $19.81 | $19.39 | 1,081,776 |
| 2022-01-21 | $19.58 | $19.97 | $19.34 | $19.39 | $18.98 | 738,596 |
| 2022-01-20 | $19.72 | $20.17 | $19.58 | $19.62 | $19.21 | 909,818 |
| 2022-01-19 | $20.11 | $20.15 | $19.49 | $19.74 | $19.33 | 609,679 |
| 2022-01-18 | $20.50 | $20.51 | $19.88 | $20.12 | $19.70 | 812,521 |
| 2022-01-14 | $20.36 | $20.63 | $20.15 | $20.62 | $20.19 | 637,229 |
| 2022-01-13 | $20.32 | $20.71 | $20.16 | $20.49 | $20.06 | 561,778 |
| 2022-01-12 | $20.41 | $20.73 | $20.12 | $20.18 | $19.76 | 624,890 |
| 2022-01-11 | $20.45 | $20.56 | $20.04 | $20.43 | $20.00 | 865,968 |
| 2022-01-10 | $20.88 | $21.06 | $20.17 | $20.36 | $19.93 | 974,242 |
| 2022-01-07 | $20.03 | $20.83 | $19.98 | $20.80 | $20.36 | 1,220,758 |
| 2022-01-06 | $20.93 | $20.93 | $20.14 | $20.16 | $19.74 | 727,791 |
| 2022-01-05 | $20.97 | $21.47 | $20.67 | $20.71 | $20.28 | 788,600 |
| 2022-01-04 | $20.63 | $20.96 | $20.61 | $20.81 | $20.37 | 748,047 |
| 2022-01-03 | $20.35 | $20.70 | $20.30 | $20.59 | $20.16 | 647,674 |
| 2021-12-31 | $20.33 | $20.43 | $20.13 | $20.15 | $19.73 | 444,903 |
| 2021-12-30 | $20.14 | $20.51 | $20.14 | $20.37 | $19.94 | 750,139 |
| 2021-12-29 | $20.45 | $20.49 | $20.14 | $20.15 | $19.73 | 722,339 |
| 2021-12-28 | $20.35 | $20.90 | $20.33 | $20.39 | $19.96 | 565,341 |
| 2021-12-27 | $20.66 | $20.70 | $20.12 | $20.42 | $19.99 | 525,554 |
| 2021-12-23 | $21.00 | $21.12 | $20.58 | $20.63 | $20.20 | 685,756 |
| 2021-12-22 | $20.74 | $20.98 | $20.28 | $20.88 | $20.44 | 890,510 |
| 2021-12-21 | $19.60 | $20.82 | $19.48 | $20.78 | $20.34 | 1,480,310 |
| 2021-12-20 | $18.99 | $19.49 | $18.51 | $19.42 | $19.01 | 1,639,200 |
| 2021-12-17 | $20.24 | $20.37 | $19.18 | $19.18 | $18.78 | 19,475,051 |
| 2021-12-16 | $19.79 | $20.50 | $19.75 | $20.25 | $19.82 | 1,539,239 |
| 2021-12-15 | $20.06 | $20.17 | $19.46 | $19.79 | $19.37 | 1,178,284 |
| 2021-12-14 | $19.34 | $20.10 | $19.27 | $20.00 | $19.58 | 1,497,724 |
| 2021-12-13 | $19.53 | $19.65 | $19.09 | $19.53 | $18.95 | 1,040,012 |
| 2021-12-10 | $19.44 | $19.94 | $19.40 | $19.82 | $19.24 | 1,058,336 |
| 2021-12-09 | $19.30 | $19.59 | $19.10 | $19.34 | $18.77 | 1,111,371 |
| 2021-12-08 | $19.44 | $19.86 | $19.42 | $19.51 | $18.93 | 1,100,220 |
| 2021-12-07 | $19.69 | $19.71 | $19.23 | $19.50 | $18.93 | 1,113,757 |
| 2021-12-06 | $18.96 | $19.80 | $18.83 | $19.67 | $19.09 | 2,057,298 |
| 2021-12-03 | $17.71 | $18.21 | $17.62 | $18.12 | $17.59 | 715,231 |
| 2021-12-02 | $17.23 | $17.98 | $17.18 | $17.77 | $17.25 | 646,154 |
| 2021-12-01 | $17.98 | $18.22 | $17.26 | $17.26 | $16.75 | 767,505 |
| 2021-11-30 | $18.23 | $18.28 | $17.44 | $17.68 | $17.16 | 1,042,098 |
| 2021-11-29 | $18.97 | $18.97 | $18.29 | $18.39 | $17.85 | 670,535 |
| 2021-11-26 | $18.77 | $18.99 | $18.56 | $18.85 | $18.29 | 485,815 |
| 2021-11-24 | $19.43 | $19.54 | $19.19 | $19.33 | $18.76 | 430,474 |
| 2021-11-23 | $19.00 | $19.58 | $19.00 | $19.50 | $18.93 | 541,360 |
| 2021-11-22 | $18.81 | $19.43 | $18.81 | $19.11 | $18.55 | 540,794 |
| 2021-11-19 | $19.37 | $19.53 | $18.69 | $18.81 | $18.26 | 671,066 |
| 2021-11-18 | $19.85 | $19.92 | $19.47 | $19.64 | $19.06 | 554,264 |
| 2021-11-17 | $19.45 | $19.81 | $19.40 | $19.76 | $19.18 | 643,509 |
| 2021-11-16 | $19.64 | $19.74 | $19.42 | $19.46 | $18.89 | 507,407 |
| 2021-11-15 | $20.00 | $20.12 | $19.54 | $19.67 | $19.09 | 680,020 |
| 2021-11-12 | $20.39 | $20.44 | $19.96 | $19.99 | $19.40 | 721,489 |
| 2021-11-11 | $20.22 | $20.47 | $20.00 | $20.44 | $19.84 | 580,899 |
| 2021-11-10 | $19.76 | $20.21 | $19.75 | $20.05 | $19.46 | 584,480 |
| 2021-11-09 | $20.00 | $20.09 | $19.50 | $19.82 | $19.24 | 546,923 |
| 2021-11-08 | $19.61 | $19.95 | $19.54 | $19.94 | $19.35 | 712,572 |
| 2021-11-05 | $20.09 | $20.57 | $19.54 | $19.56 | $18.98 | 887,658 |
| 2021-11-04 | $20.13 | $20.27 | $19.65 | $19.78 | $19.20 | 896,635 |
| 2021-11-03 | $19.60 | $20.38 | $19.56 | $20.02 | $19.43 | 955,693 |
| 2021-11-02 | $19.85 | $19.88 | $19.19 | $19.51 | $18.93 | 776,750 |
| 2021-11-01 | $18.95 | $19.96 | $18.89 | $19.80 | $19.22 | 1,123,668 |
| 2021-10-29 | $18.67 | $18.79 | $18.29 | $18.74 | $18.19 | 4,936,411 |
| 2021-10-28 | $18.63 | $18.82 | $18.38 | $18.61 | $18.06 | 1,921,852 |
| 2021-10-27 | $19.18 | $19.18 | $18.24 | $18.64 | $18.09 | 1,761,401 |
| 2021-10-26 | $19.76 | $19.76 | $19.24 | $19.26 | $18.69 | 894,559 |
| 2021-10-25 | $19.40 | $19.80 | $19.16 | $19.73 | $19.15 | 890,831 |
| 2021-10-22 | $19.59 | $19.63 | $19.26 | $19.40 | $18.83 | 589,836 |
| 2021-10-21 | $19.69 | $19.79 | $19.39 | $19.52 | $18.94 | 800,814 |
| 2021-10-20 | $19.55 | $19.85 | $19.51 | $19.68 | $19.10 | 792,437 |
| 2021-10-19 | $19.10 | $19.44 | $18.99 | $19.44 | $18.87 | 440,602 |
| 2021-10-18 | $19.32 | $19.47 | $18.99 | $19.00 | $18.44 | 619,317 |
| 2021-10-15 | $19.55 | $19.77 | $19.42 | $19.43 | $18.86 | 707,857 |
| 2021-10-14 | $19.35 | $19.53 | $19.19 | $19.37 | $18.80 | 491,711 |
| 2021-10-13 | $19.26 | $19.44 | $19.05 | $19.24 | $18.67 | 467,055 |
| 2021-10-12 | $19.38 | $19.56 | $19.22 | $19.28 | $18.71 | 513,158 |
| 2021-10-11 | $19.42 | $19.65 | $19.32 | $19.34 | $18.77 | 696,421 |
| 2021-10-08 | $19.72 | $19.72 | $19.30 | $19.38 | $18.81 | 583,210 |
| 2021-10-07 | $19.63 | $19.99 | $19.60 | $19.72 | $19.14 | 767,522 |
| 2021-10-06 | $19.51 | $19.56 | $19.07 | $19.52 | $18.94 | 702,852 |
| 2021-10-05 | $19.87 | $20.02 | $19.64 | $19.68 | $19.10 | 586,678 |
| 2021-10-04 | $19.70 | $20.19 | $19.69 | $19.87 | $19.28 | 548,784 |
| 2021-10-01 | $19.54 | $19.86 | $19.27 | $19.70 | $19.12 | 879,956 |
| 2021-09-30 | $19.96 | $19.96 | $19.45 | $19.50 | $18.93 | 840,662 |
| 2021-09-29 | $19.47 | $19.98 | $19.31 | $19.87 | $19.28 | 543,155 |
| 2021-09-28 | $19.69 | $19.85 | $19.35 | $19.45 | $18.88 | 768,578 |
| 2021-09-27 | $19.26 | $19.87 | $19.20 | $19.66 | $19.08 | 561,202 |
| 2021-09-24 | $19.31 | $19.44 | $19.00 | $19.20 | $18.63 | 587,975 |
| 2021-09-23 | $19.11 | $19.53 | $19.04 | $19.33 | $18.76 | 598,464 |
| 2021-09-22 | $19.38 | $19.58 | $19.02 | $19.04 | $18.48 | 651,582 |
| 2021-09-21 | $19.36 | $19.64 | $19.22 | $19.23 | $18.66 | 586,545 |
| 2021-09-20 | $19.48 | $19.59 | $19.13 | $19.35 | $18.78 | 711,981 |
| 2021-09-17 | $19.56 | $19.95 | $19.51 | $19.84 | $19.26 | 1,967,727 |
| 2021-09-16 | $19.59 | $19.68 | $19.29 | $19.52 | $18.94 | 590,223 |
| 2021-09-15 | $19.26 | $19.66 | $19.14 | $19.55 | $18.97 | 698,668 |
| 2021-09-14 | $19.80 | $19.88 | $19.16 | $19.28 | $18.71 | 482,184 |
| 2021-09-13 | $19.87 | $20.16 | $19.70 | $19.91 | $19.15 | 727,889 |
| 2021-09-10 | $20.01 | $20.01 | $19.49 | $19.71 | $18.96 | 689,434 |
| 2021-09-09 | $20.12 | $20.15 | $19.81 | $19.90 | $19.14 | 580,142 |
| 2021-09-08 | $20.23 | $20.31 | $19.96 | $20.17 | $19.40 | 510,310 |
| 2021-09-07 | $20.52 | $20.69 | $20.19 | $20.20 | $19.43 | 475,227 |
| 2021-09-03 | $20.51 | $20.73 | $20.38 | $20.63 | $19.84 | 442,084 |
| 2021-09-02 | $20.39 | $20.61 | $20.28 | $20.53 | $19.75 | 468,489 |
| 2021-09-01 | $20.39 | $20.44 | $20.21 | $20.36 | $19.58 | 457,201 |
| 2021-08-31 | $20.07 | $20.33 | $20.05 | $20.32 | $19.54 | 500,599 |
| 2021-08-30 | $20.02 | $20.16 | $19.74 | $20.15 | $19.38 | 397,914 |
| 2021-08-27 | $19.59 | $20.02 | $19.49 | $19.98 | $19.22 | 489,094 |
| 2021-08-26 | $19.74 | $19.94 | $19.51 | $19.55 | $18.80 | 456,342 |
| 2021-08-25 | $20.14 | $20.23 | $19.82 | $19.83 | $19.07 | 365,587 |
| 2021-08-24 | $20.11 | $20.18 | $19.92 | $20.01 | $19.25 | 503,733 |
| 2021-08-23 | $19.96 | $20.18 | $19.78 | $20.12 | $19.35 | 553,853 |
| 2021-08-20 | $19.41 | $19.85 | $19.41 | $19.80 | $19.04 | 459,881 |
| 2021-08-19 | $19.59 | $19.76 | $19.23 | $19.46 | $18.72 | 1,065,019 |
| 2021-08-18 | $20.06 | $20.14 | $19.71 | $19.71 | $18.96 | 422,273 |
| 2021-08-17 | $19.70 | $20.07 | $19.68 | $20.06 | $19.29 | 533,816 |
| 2021-08-16 | $20.43 | $20.46 | $19.75 | $19.78 | $19.02 | 867,983 |
| 2021-08-13 | $20.37 | $20.65 | $20.23 | $20.53 | $19.75 | 693,471 |
| 2021-08-12 | $20.64 | $20.64 | $20.37 | $20.44 | $19.66 | 569,131 |
| 2021-08-11 | $20.36 | $20.41 | $20.10 | $20.41 | $19.63 | 720,037 |
| 2021-08-10 | $19.95 | $20.34 | $19.94 | $20.21 | $19.44 | 628,818 |
| 2021-08-09 | $19.52 | $20.35 | $19.46 | $20.06 | $19.29 | 1,047,763 |
| 2021-08-06 | $19.00 | $19.58 | $18.52 | $19.35 | $18.61 | 1,146,194 |
| 2021-08-05 | $19.48 | $19.74 | $19.38 | $19.56 | $18.81 | 944,462 |
| 2021-08-04 | $19.88 | $20.04 | $19.12 | $19.39 | $18.65 | 1,067,921 |
| 2021-08-03 | $20.15 | $20.59 | $20.00 | $20.27 | $19.50 | 1,262,553 |
| 2021-08-02 | $21.60 | $21.63 | $20.00 | $20.16 | $19.39 | 3,421,741 |
| 2021-07-30 | $22.66 | $22.92 | $22.23 | $22.35 | $21.50 | 2,141,026 |
| 2021-07-29 | $22.98 | $23.08 | $22.73 | $22.82 | $21.95 | 739,422 |
| 2021-07-28 | $23.09 | $23.15 | $22.60 | $22.71 | $21.84 | 520,610 |
| 2021-07-27 | $23.04 | $23.24 | $22.88 | $23.09 | $22.21 | 473,955 |
| 2021-07-26 | $22.99 | $23.52 | $22.97 | $23.25 | $22.36 | 768,129 |
| 2021-07-23 | $22.76 | $22.96 | $22.53 | $22.88 | $22.01 | 934,878 |
| 2021-07-22 | $22.73 | $22.73 | $22.39 | $22.49 | $21.63 | 725,162 |
| 2021-07-21 | $22.97 | $23.11 | $22.52 | $22.54 | $21.68 | 890,412 |
| 2021-07-20 | $22.65 | $23.17 | $22.61 | $22.82 | $21.95 | 1,695,191 |
| 2021-07-19 | $21.67 | $22.60 | $21.67 | $22.60 | $21.74 | 1,489,284 |
| 2021-07-16 | $22.02 | $22.21 | $21.89 | $22.00 | $21.16 | 776,033 |
| 2021-07-15 | $21.84 | $21.99 | $21.61 | $21.83 | $21.00 | 845,312 |
| 2021-07-14 | $22.49 | $22.75 | $21.93 | $21.97 | $21.13 | 760,522 |
| 2021-07-13 | $22.50 | $22.63 | $22.43 | $22.54 | $21.68 | 829,987 |
| 2021-07-12 | $22.62 | $22.88 | $22.50 | $22.62 | $21.76 | 781,782 |
| 2021-07-09 | $22.53 | $22.90 | $22.44 | $22.78 | $21.91 | 1,150,785 |
| 2021-07-08 | $22.39 | $22.47 | $22.11 | $22.24 | $21.39 | 957,199 |
| 2021-07-07 | $22.64 | $22.86 | $22.38 | $22.71 | $21.84 | 812,794 |
| 2021-07-06 | $23.08 | $23.23 | $22.58 | $22.82 | $21.95 | 902,134 |
| 2021-07-02 | $22.79 | $23.30 | $22.71 | $23.10 | $22.22 | 1,462,952 |
| 2021-07-01 | $22.71 | $22.98 | $22.56 | $22.75 | $21.88 | 1,030,252 |
| 2021-06-30 | $22.40 | $22.71 | $22.30 | $22.66 | $21.79 | 1,227,556 |
| 2021-06-29 | $22.89 | $22.96 | $22.40 | $22.47 | $21.61 | 909,524 |
| 2021-06-28 | $23.35 | $23.44 | $22.56 | $22.86 | $21.99 | 1,159,730 |
| 2021-06-25 | $23.71 | $23.85 | $23.36 | $23.54 | $22.64 | 14,706,121 |
| 2021-06-24 | $23.01 | $23.84 | $22.94 | $23.69 | $22.78 | 1,554,184 |
| 2021-06-23 | $23.35 | $23.44 | $22.93 | $22.94 | $22.06 | 1,119,742 |
| 2021-06-22 | $23.34 | $23.51 | $23.24 | $23.34 | $22.45 | 1,031,523 |
| 2021-06-21 | $23.20 | $23.47 | $23.00 | $23.38 | $22.49 | 1,216,590 |
| 2021-06-18 | $23.26 | $23.36 | $22.60 | $22.89 | $22.02 | 3,463,375 |
| 2021-06-17 | $23.92 | $24.01 | $23.44 | $23.60 | $22.70 | 1,155,418 |
| 2021-06-16 | $24.44 | $24.44 | $23.83 | $24.07 | $23.15 | 1,536,001 |
| 2021-06-15 | $24.43 | $24.79 | $24.08 | $24.55 | $23.61 | 1,003,616 |
| 2021-06-14 | $25.78 | $25.85 | $24.39 | $24.45 | $23.52 | 1,441,904 |
| 2021-06-11 | $26.34 | $26.44 | $26.19 | $26.30 | $25.12 | 483,319 |
| 2021-06-10 | $26.47 | $26.48 | $26.16 | $26.18 | $25.00 | 458,613 |
| 2021-06-09 | $26.31 | $26.45 | $26.10 | $26.22 | $25.04 | 868,713 |
| 2021-06-08 | $26.10 | $26.40 | $26.01 | $26.36 | $25.17 | 566,434 |
| 2021-06-07 | $26.25 | $26.51 | $26.07 | $26.12 | $24.94 | 620,891 |
| 2021-06-04 | $25.93 | $26.21 | $25.70 | $26.19 | $25.01 | 435,076 |
| 2021-06-03 | $25.53 | $25.91 | $25.35 | $25.86 | $24.70 | 469,822 |
| 2021-06-02 | $26.10 | $26.10 | $25.58 | $25.69 | $24.53 | 800,451 |
| 2021-06-01 | $25.73 | $26.13 | $25.67 | $26.09 | $24.91 | 686,264 |
| 2021-05-28 | $25.50 | $25.86 | $25.46 | $25.72 | $24.56 | 809,723 |
| 2021-05-27 | $25.56 | $25.78 | $25.29 | $25.57 | $24.42 | 784,709 |
| 2021-05-26 | $24.94 | $25.51 | $24.71 | $25.31 | $24.17 | 924,178 |
| 2021-05-25 | $25.53 | $25.53 | $24.91 | $24.94 | $23.82 | 1,424,988 |
| 2021-05-24 | $25.50 | $25.77 | $25.37 | $25.58 | $24.43 | 546,295 |
| 2021-05-21 | $25.58 | $25.72 | $25.34 | $25.50 | $24.35 | 809,622 |
| 2021-05-20 | $25.50 | $25.66 | $25.18 | $25.51 | $24.36 | 872,921 |
| 2021-05-19 | $24.79 | $25.41 | $24.55 | $25.36 | $24.22 | 889,265 |
| 2021-05-18 | $25.15 | $25.24 | $24.79 | $25.03 | $23.90 | 890,117 |
| 2021-05-17 | $25.54 | $25.83 | $25.31 | $25.38 | $24.24 | 485,883 |
| 2021-05-14 | $25.62 | $25.98 | $25.39 | $25.72 | $24.56 | 767,886 |
| 2021-05-13 | $24.82 | $25.38 | $24.73 | $25.28 | $24.14 | 1,256,478 |
| 2021-05-12 | $25.28 | $25.46 | $24.81 | $24.91 | $23.79 | 866,730 |
| 2021-05-11 | $25.37 | $25.71 | $25.14 | $25.34 | $24.20 | 1,158,169 |
| 2021-05-10 | $24.93 | $26.03 | $24.92 | $25.50 | $24.35 | 1,090,539 |
| 2021-05-07 | $24.72 | $25.09 | $23.69 | $24.73 | $23.62 | 1,298,334 |
| 2021-05-06 | $24.21 | $25.02 | $24.01 | $24.96 | $23.84 | 1,217,243 |
| 2021-05-05 | $23.78 | $24.11 | $23.61 | $24.10 | $23.01 | 834,300 |
| 2021-05-04 | $23.38 | $23.86 | $23.18 | $23.79 | $22.72 | 1,713,123 |
| 2021-05-03 | $23.10 | $23.65 | $22.78 | $23.47 | $22.41 | 1,375,721 |
| 2021-04-30 | $23.34 | $23.39 | $22.63 | $22.98 | $21.94 | 5,948,451 |
| 2021-04-29 | $23.56 | $23.86 | $23.45 | $23.48 | $22.42 | 1,025,339 |
| 2021-04-28 | $23.37 | $23.47 | $23.18 | $23.35 | $22.30 | 872,590 |
| 2021-04-27 | $23.35 | $23.49 | $23.20 | $23.35 | $22.30 | 917,382 |
| 2021-04-26 | $23.94 | $23.96 | $23.40 | $23.41 | $22.36 | 860,841 |
| 2021-04-23 | $23.72 | $23.98 | $23.56 | $23.78 | $22.71 | 775,138 |
| 2021-04-22 | $23.72 | $23.88 | $23.56 | $23.74 | $22.67 | 1,197,565 |
| 2021-04-21 | $23.54 | $23.96 | $23.40 | $23.81 | $22.74 | 564,924 |
| 2021-04-20 | $23.80 | $23.81 | $23.14 | $23.44 | $22.38 | 699,877 |
| 2021-04-19 | $23.76 | $23.82 | $23.58 | $23.82 | $22.75 | 838,405 |
| 2021-04-16 | $23.85 | $23.89 | $23.58 | $23.72 | $22.65 | 561,561 |
| 2021-04-15 | $23.46 | $23.74 | $23.46 | $23.67 | $22.60 | 485,758 |
| 2021-04-14 | $23.39 | $23.64 | $23.36 | $23.45 | $22.39 | 560,074 |
| 2021-04-13 | $23.69 | $23.77 | $23.39 | $23.51 | $22.45 | 571,632 |
| 2021-04-12 | $23.35 | $23.71 | $23.21 | $23.69 | $22.62 | 672,479 |
| 2021-04-09 | $23.76 | $23.86 | $23.20 | $23.23 | $22.18 | 533,336 |
| 2021-04-08 | $23.85 | $23.87 | $23.46 | $23.67 | $22.60 | 816,164 |
| 2021-04-07 | $23.25 | $23.73 | $23.17 | $23.72 | $22.65 | 903,260 |
| 2021-04-06 | $23.55 | $23.76 | $23.09 | $23.24 | $22.19 | 678,230 |
| 2021-04-05 | $23.51 | $24.06 | $23.37 | $23.88 | $22.80 | 1,015,857 |
| 2021-04-01 | $22.83 | $23.25 | $22.71 | $23.25 | $22.20 | 920,206 |
| 2021-03-31 | $22.61 | $23.10 | $22.61 | $22.96 | $21.93 | 1,348,657 |
| 2021-03-30 | $22.81 | $22.88 | $22.36 | $22.74 | $21.72 | 803,713 |
| 2021-03-29 | $22.39 | $23.00 | $22.38 | $22.73 | $21.71 | 1,142,302 |
| 2021-03-26 | $22.25 | $22.63 | $22.11 | $22.48 | $21.47 | 678,580 |
| 2021-03-25 | $21.45 | $22.12 | $21.09 | $22.09 | $21.09 | 865,703 |
| 2021-03-24 | $21.66 | $21.91 | $21.40 | $21.45 | $20.48 | 1,067,592 |
| 2021-03-23 | $22.35 | $22.47 | $21.58 | $21.61 | $20.64 | 1,306,372 |
| 2021-03-22 | $22.69 | $22.75 | $22.32 | $22.34 | $21.33 | 1,295,743 |
| 2021-03-19 | $22.67 | $22.89 | $22.45 | $22.75 | $21.73 | 3,728,943 |
| 2021-03-18 | $23.15 | $23.47 | $22.59 | $22.67 | $21.65 | 1,179,393 |
| 2021-03-17 | $23.10 | $23.56 | $22.97 | $23.30 | $22.25 | 1,100,074 |
| 2021-03-16 | $23.16 | $23.54 | $22.72 | $23.06 | $22.02 | 1,346,821 |
| 2021-03-15 | $22.99 | $23.74 | $22.90 | $23.40 | $22.18 | 1,723,822 |
| 2021-03-12 | $22.14 | $22.78 | $22.12 | $22.72 | $21.53 | 809,688 |
| 2021-03-11 | $23.02 | $23.18 | $21.94 | $22.03 | $20.88 | 1,308,586 |
| 2021-03-10 | $22.11 | $23.36 | $21.94 | $23.13 | $21.92 | 1,521,266 |
| 2021-03-09 | $21.42 | $22.03 | $21.27 | $21.81 | $20.67 | 1,820,436 |
| 2021-03-08 | $20.08 | $21.79 | $20.01 | $21.41 | $20.29 | 2,933,886 |
| 2021-03-05 | $18.85 | $19.99 | $18.85 | $19.95 | $18.91 | 1,522,593 |
| 2021-03-04 | $18.63 | $19.14 | $18.55 | $18.67 | $17.69 | 1,839,017 |
| 2021-03-03 | $18.40 | $18.67 | $18.32 | $18.55 | $17.58 | 1,644,682 |
| 2021-03-02 | $18.04 | $18.54 | $18.04 | $18.32 | $17.36 | 1,703,127 |
| 2021-03-01 | $18.14 | $18.26 | $17.92 | $18.06 | $17.12 | 1,206,347 |
| 2021-02-26 | $18.07 | $18.07 | $17.77 | $17.89 | $16.96 | 1,999,370 |
| 2021-02-25 | $18.08 | $18.43 | $17.85 | $18.13 | $17.18 | 1,257,390 |
| 2021-02-24 | $18.09 | $18.29 | $17.91 | $18.14 | $17.19 | 2,168,573 |
| 2021-02-23 | $18.00 | $18.18 | $17.58 | $18.15 | $17.20 | 1,845,618 |
| 2021-02-22 | $18.59 | $18.67 | $17.61 | $18.03 | $17.09 | 2,828,366 |
| 2021-02-19 | $20.33 | $20.59 | $19.20 | $19.53 | $18.51 | 1,799,722 |
| 2021-02-18 | $20.39 | $20.51 | $20.13 | $20.30 | $19.24 | 916,832 |
| 2021-02-17 | $20.57 | $20.60 | $20.37 | $20.50 | $19.43 | 965,797 |
| 2021-02-16 | $20.53 | $20.70 | $20.32 | $20.57 | $19.50 | 976,874 |
| 2021-02-12 | $20.25 | $20.49 | $20.11 | $20.36 | $19.30 | 427,386 |
| 2021-02-11 | $20.51 | $20.55 | $20.04 | $20.39 | $19.32 | 907,394 |
| 2021-02-10 | $20.79 | $20.84 | $20.41 | $20.50 | $19.43 | 760,146 |
| 2021-02-09 | $20.70 | $20.80 | $20.41 | $20.58 | $19.50 | 717,498 |
| 2021-02-08 | $20.66 | $21.03 | $20.55 | $20.85 | $19.76 | 611,319 |
| 2021-02-05 | $20.25 | $20.61 | $20.19 | $20.51 | $19.44 | 796,843 |
| 2021-02-04 | $19.80 | $20.30 | $19.58 | $20.21 | $19.15 | 836,287 |
| 2021-02-03 | $19.53 | $19.75 | $19.23 | $19.59 | $18.57 | 796,606 |
| 2021-02-02 | $19.17 | $19.53 | $19.07 | $19.43 | $18.41 | 1,084,243 |
| 2021-02-01 | $18.93 | $19.21 | $18.71 | $19.05 | $18.05 | 654,917 |
| 2021-01-29 | $19.26 | $19.35 | $18.74 | $18.75 | $17.77 | 2,169,533 |
| 2021-01-28 | $19.76 | $19.92 | $19.17 | $19.26 | $18.25 | 1,024,831 |
| 2021-01-27 | $20.40 | $20.41 | $19.62 | $19.63 | $18.60 | 1,068,725 |
| 2021-01-26 | $20.19 | $20.58 | $19.96 | $20.57 | $19.50 | 853,564 |
| 2021-01-25 | $20.53 | $20.71 | $19.71 | $20.11 | $19.06 | 1,286,062 |
| 2021-01-22 | $20.22 | $20.55 | $20.16 | $20.53 | $19.46 | 640,575 |
| 2021-01-21 | $20.89 | $21.04 | $20.34 | $20.35 | $19.29 | 743,931 |
| 2021-01-20 | $20.74 | $20.92 | $20.54 | $20.85 | $19.76 | 852,888 |
| 2021-01-19 | $20.33 | $20.85 | $20.24 | $20.63 | $19.55 | 1,485,302 |
| 2021-01-15 | $19.92 | $20.28 | $19.70 | $20.24 | $19.18 | 832,063 |
| 2021-01-14 | $19.20 | $20.22 | $19.15 | $19.93 | $18.89 | 1,060,794 |
| 2021-01-13 | $19.22 | $19.33 | $18.84 | $18.98 | $17.99 | 1,086,641 |
| 2021-01-12 | $19.30 | $19.73 | $19.08 | $19.13 | $18.13 | 924,825 |
| 2021-01-11 | $19.31 | $19.52 | $19.09 | $19.24 | $18.23 | 1,269,441 |
| 2021-01-08 | $19.63 | $19.63 | $19.07 | $19.42 | $18.41 | 1,095,963 |
| 2021-01-07 | $19.73 | $19.85 | $19.58 | $19.61 | $18.59 | 924,403 |
| 2021-01-06 | $19.01 | $19.72 | $18.97 | $19.68 | $18.65 | 953,544 |
| 2021-01-05 | $18.77 | $19.22 | $18.75 | $18.86 | $17.87 | 1,090,512 |
| 2021-01-04 | $18.68 | $18.82 | $18.27 | $18.74 | $17.76 | 1,060,121 |
| 2020-12-31 | $18.11 | $18.64 | $18.04 | $18.57 | $17.60 | 893,793 |
| 2020-12-30 | $18.22 | $18.36 | $18.05 | $18.11 | $17.16 | 641,278 |
| 2020-12-29 | $18.39 | $18.49 | $18.02 | $18.20 | $17.25 | 706,543 |
| 2020-12-28 | $18.38 | $18.44 | $18.17 | $18.40 | $17.44 | 735,335 |
| 2020-12-24 | $18.14 | $18.26 | $17.80 | $18.26 | $17.31 | 502,843 |
| 2020-12-23 | $17.95 | $18.12 | $17.79 | $18.04 | $17.10 | 963,983 |
| 2020-12-22 | $17.95 | $18.06 | $17.67 | $17.80 | $16.87 | 824,148 |
| 2020-12-21 | $18.02 | $18.17 | $17.73 | $18.04 | $17.10 | 1,248,765 |
| 2020-12-18 | $18.78 | $18.85 | $18.19 | $18.22 | $17.27 | 2,201,300 |
| 2020-12-17 | $18.68 | $18.69 | $18.37 | $18.64 | $17.67 | 996,446 |
| 2020-12-16 | $19.17 | $19.23 | $18.60 | $18.74 | $17.76 | 874,764 |
| 2020-12-15 | $18.92 | $19.23 | $18.68 | $19.10 | $18.10 | 856,050 |
| 2020-12-14 | $18.84 | $19.24 | $18.84 | $19.04 | $17.89 | 1,231,553 |
| 2020-12-11 | $18.79 | $18.92 | $18.55 | $18.66 | $17.53 | 860,850 |
| 2020-12-10 | $19.00 | $19.06 | $18.76 | $18.97 | $17.82 | 791,777 |
| 2020-12-09 | $19.00 | $19.25 | $18.88 | $19.08 | $17.92 | 1,140,216 |
| 2020-12-08 | $19.00 | $19.06 | $18.58 | $18.81 | $17.67 | 995,742 |
| 2020-12-07 | $19.06 | $19.30 | $19.00 | $19.05 | $17.90 | 737,137 |
| 2020-12-04 | $19.09 | $19.25 | $18.86 | $19.10 | $17.94 | 741,174 |
| 2020-12-03 | $19.10 | $19.16 | $18.89 | $18.94 | $17.79 | 566,860 |
| 2020-12-02 | $19.05 | $19.32 | $18.96 | $19.13 | $17.97 | 588,289 |
| 2020-12-01 | $19.15 | $19.31 | $18.79 | $19.05 | $17.90 | 1,014,587 |
| 2020-11-30 | $19.85 | $19.88 | $18.96 | $18.98 | $17.83 | 1,083,786 |
| 2020-11-27 | $19.57 | $19.89 | $19.51 | $19.84 | $18.64 | 486,656 |
| 2020-11-25 | $19.71 | $19.71 | $19.38 | $19.57 | $18.38 | 579,965 |
| 2020-11-24 | $19.47 | $19.88 | $19.40 | $19.71 | $18.52 | 697,051 |
| 2020-11-23 | $18.93 | $19.20 | $18.77 | $19.15 | $17.99 | 813,979 |
| 2020-11-20 | $18.69 | $18.79 | $18.55 | $18.70 | $17.57 | 711,413 |
| 2020-11-19 | $18.82 | $18.91 | $18.60 | $18.83 | $17.69 | 595,604 |
| 2020-11-18 | $19.55 | $19.69 | $18.83 | $18.84 | $17.70 | 1,364,086 |
| 2020-11-17 | $19.35 | $19.52 | $19.17 | $19.44 | $18.26 | 1,295,660 |
| 2020-11-16 | $19.48 | $19.82 | $19.11 | $19.38 | $18.21 | 1,374,545 |
| 2020-11-13 | $18.75 | $19.21 | $18.68 | $19.09 | $17.93 | 1,063,939 |
| 2020-11-12 | $18.54 | $18.97 | $18.32 | $18.43 | $17.31 | 1,200,638 |
| 2020-11-11 | $18.73 | $19.07 | $18.58 | $18.67 | $17.54 | 1,169,078 |
| 2020-11-10 | $18.56 | $18.89 | $18.36 | $18.54 | $17.42 | 907,407 |
| 2020-11-09 | $18.53 | $18.89 | $18.09 | $18.34 | $17.23 | 1,146,601 |
| 2020-11-06 | $18.39 | $18.92 | $17.03 | $17.18 | $16.14 | 871,442 |
| 2020-11-05 | $17.33 | $17.83 | $17.33 | $17.62 | $16.55 | 530,666 |
| 2020-11-04 | $17.12 | $17.60 | $16.93 | $17.19 | $16.15 | 659,544 |
| 2020-11-03 | $17.20 | $17.40 | $17.05 | $17.23 | $16.19 | 862,884 |
| 2020-11-02 | $17.25 | $17.26 | $16.73 | $17.00 | $15.97 | 555,895 |
| 2020-10-30 | $16.61 | $17.04 | $16.53 | $17.00 | $15.97 | 2,174,760 |
| 2020-10-29 | $16.42 | $16.86 | $16.38 | $16.70 | $15.69 | 957,085 |
| 2020-10-28 | $17.10 | $17.16 | $16.57 | $16.65 | $15.64 | 579,522 |
| 2020-10-27 | $17.43 | $17.78 | $17.33 | $17.48 | $16.42 | 1,011,941 |
| 2020-10-26 | $17.14 | $17.46 | $16.93 | $17.40 | $16.35 | 1,028,877 |
| 2020-10-23 | $17.45 | $17.50 | $17.20 | $17.36 | $16.31 | 680,164 |
| 2020-10-22 | $17.17 | $17.37 | $17.05 | $17.29 | $16.24 | 848,434 |
| 2020-10-21 | $17.71 | $17.71 | $17.16 | $17.21 | $16.17 | 751,135 |
| 2020-10-20 | $17.81 | $17.92 | $17.61 | $17.74 | $16.66 | 557,476 |
| 2020-10-19 | $18.06 | $18.17 | $17.59 | $17.64 | $16.57 | 896,915 |
| 2020-10-16 | $18.17 | $18.27 | $18.03 | $18.06 | $16.97 | 460,820 |
| 2020-10-15 | $18.06 | $18.29 | $17.85 | $18.25 | $17.14 | 565,604 |
| 2020-10-14 | $18.84 | $18.91 | $18.18 | $18.19 | $17.09 | 494,644 |
| 2020-10-13 | $19.09 | $19.14 | $18.66 | $18.83 | $17.69 | 468,475 |
| 2020-10-12 | $19.12 | $19.19 | $18.96 | $19.09 | $17.93 | 684,822 |
| 2020-10-09 | $19.01 | $19.35 | $18.84 | $19.05 | $17.90 | 841,218 |
| 2020-10-08 | $18.65 | $19.03 | $18.52 | $18.93 | $17.78 | 649,563 |
| 2020-10-07 | $18.33 | $18.55 | $18.10 | $18.50 | $17.38 | 479,250 |
| 2020-10-06 | $18.59 | $18.67 | $18.18 | $18.25 | $17.14 | 695,378 |
| 2020-10-05 | $18.43 | $18.60 | $17.97 | $18.44 | $17.32 | 736,907 |
| 2020-10-02 | $18.09 | $18.48 | $18.04 | $18.22 | $17.12 | 768,252 |
| 2020-10-01 | $18.42 | $18.52 | $18.07 | $18.38 | $17.27 | 575,961 |
| 2020-09-30 | $18.82 | $18.87 | $18.29 | $18.44 | $17.32 | 808,142 |
| 2020-09-29 | $19.06 | $19.06 | $18.73 | $18.79 | $17.65 | 675,975 |
| 2020-09-28 | $18.84 | $19.04 | $18.80 | $19.01 | $17.86 | 658,233 |
| 2020-09-25 | $18.32 | $18.71 | $18.17 | $18.61 | $17.48 | 688,581 |
| 2020-09-24 | $18.68 | $18.81 | $18.34 | $18.47 | $17.35 | 642,892 |
| 2020-09-23 | $19.33 | $19.38 | $18.64 | $18.67 | $17.54 | 699,817 |
| 2020-09-22 | $19.48 | $19.78 | $19.23 | $19.33 | $18.16 | 729,041 |
| 2020-09-21 | $19.90 | $20.03 | $19.20 | $19.39 | $18.21 | 754,185 |
| 2020-09-18 | $20.35 | $20.63 | $19.90 | $20.22 | $18.99 | 2,244,191 |
| 2020-09-17 | $20.21 | $20.43 | $20.03 | $20.26 | $19.03 | 750,735 |
| 2020-09-16 | $20.36 | $20.96 | $20.32 | $20.53 | $19.29 | 648,322 |
| 2020-09-15 | $20.67 | $20.73 | $20.12 | $20.37 | $19.14 | 624,484 |
| 2020-09-14 | $21.70 | $21.78 | $20.83 | $20.84 | $19.41 | 837,566 |
| 2020-09-11 | $21.83 | $21.83 | $21.52 | $21.60 | $20.12 | 383,998 |
| 2020-09-10 | $22.39 | $22.43 | $21.72 | $21.76 | $20.27 | 366,902 |
| 2020-09-09 | $22.15 | $22.38 | $21.96 | $22.23 | $20.71 | 519,719 |
| 2020-09-08 | $22.27 | $22.32 | $21.77 | $21.93 | $20.43 | 401,998 |
| 2020-09-04 | $22.84 | $23.04 | $22.23 | $22.52 | $20.98 | 484,165 |
| 2020-09-03 | $23.42 | $23.49 | $22.76 | $22.84 | $21.28 | 466,368 |
| 2020-09-02 | $22.81 | $23.39 | $22.81 | $23.35 | $21.75 | 441,027 |
| 2020-09-01 | $23.14 | $23.24 | $22.88 | $22.90 | $21.33 | 509,528 |
| 2020-08-31 | $23.77 | $23.77 | $23.11 | $23.13 | $21.55 | 456,421 |
| 2020-08-28 | $23.80 | $23.88 | $23.44 | $23.58 | $21.97 | 336,114 |
| 2020-08-27 | $23.62 | $23.97 | $23.53 | $23.71 | $22.09 | 491,102 |
| 2020-08-26 | $23.15 | $23.46 | $22.98 | $23.45 | $21.85 | 329,325 |
| 2020-08-25 | $23.48 | $23.57 | $22.89 | $23.27 | $21.68 | 299,234 |
| 2020-08-24 | $23.27 | $23.60 | $23.23 | $23.46 | $21.86 | 397,146 |
| 2020-08-21 | $23.60 | $23.60 | $23.04 | $23.12 | $21.54 | 733,602 |
| 2020-08-20 | $23.87 | $24.05 | $23.55 | $23.67 | $22.05 | 296,239 |
| 2020-08-19 | $24.19 | $24.39 | $24.03 | $24.11 | $22.46 | 320,887 |
| 2020-08-18 | $23.84 | $24.09 | $23.73 | $23.97 | $22.33 | 365,868 |
| 2020-08-17 | $24.36 | $24.50 | $23.81 | $23.85 | $22.22 | 405,692 |
| 2020-08-14 | $23.68 | $24.51 | $23.60 | $24.33 | $22.67 | 461,349 |
| 2020-08-13 | $23.43 | $23.93 | $23.42 | $23.79 | $22.16 | 567,455 |
| 2020-08-12 | $23.49 | $23.66 | $23.20 | $23.35 | $21.75 | 797,146 |
| 2020-08-11 | $23.50 | $23.77 | $23.05 | $23.14 | $21.56 | 799,435 |
| 2020-08-10 | $23.09 | $23.28 | $22.44 | $23.22 | $21.63 | 975,071 |
| 2020-08-07 | $19.82 | $23.02 | $19.77 | $22.98 | $21.41 | 2,035,223 |
| 2020-08-06 | $19.55 | $19.58 | $19.35 | $19.35 | $18.03 | 623,626 |
| 2020-08-05 | $19.87 | $19.87 | $19.35 | $19.49 | $18.16 | 435,832 |
| 2020-08-04 | $19.54 | $19.82 | $19.32 | $19.64 | $18.30 | 749,796 |
| 2020-08-03 | $19.67 | $19.89 | $19.54 | $19.69 | $18.34 | 515,235 |
| 2020-07-31 | $19.45 | $19.45 | $18.92 | $19.42 | $18.09 | 1,756,421 |
| 2020-07-30 | $19.50 | $19.56 | $19.10 | $19.28 | $17.96 | 401,648 |
| 2020-07-29 | $19.67 | $20.03 | $19.61 | $19.78 | $18.43 | 392,713 |
| 2020-07-28 | $19.57 | $19.96 | $19.57 | $19.66 | $18.32 | 401,677 |
| 2020-07-27 | $19.33 | $19.75 | $19.01 | $19.65 | $18.31 | 814,116 |
| 2020-07-24 | $19.72 | $19.88 | $19.30 | $19.37 | $18.05 | 523,613 |
| 2020-07-23 | $19.60 | $19.85 | $19.25 | $19.75 | $18.40 | 519,544 |
| 2020-07-22 | $20.35 | $20.36 | $19.39 | $19.59 | $18.25 | 628,708 |
| 2020-07-21 | $20.19 | $20.67 | $20.19 | $20.31 | $18.92 | 739,830 |
| 2020-07-20 | $20.25 | $20.30 | $19.89 | $19.95 | $18.59 | 270,371 |
| 2020-07-17 | $20.29 | $20.41 | $20.08 | $20.30 | $18.91 | 319,713 |
| 2020-07-16 | $19.94 | $20.24 | $19.82 | $20.18 | $18.80 | 533,729 |
| 2020-07-15 | $20.50 | $20.56 | $19.90 | $20.03 | $18.66 | 513,017 |
| 2020-07-14 | $19.68 | $20.18 | $19.58 | $20.10 | $18.73 | 446,872 |
| 2020-07-13 | $20.21 | $20.24 | $19.72 | $19.75 | $18.40 | 662,740 |
| 2020-07-10 | $19.50 | $19.94 | $19.44 | $19.92 | $18.56 | 569,321 |
| 2020-07-09 | $19.91 | $20.04 | $19.38 | $19.52 | $18.19 | 540,595 |
| 2020-07-08 | $19.73 | $19.93 | $19.55 | $19.93 | $18.57 | 544,513 |
| 2020-07-07 | $19.90 | $20.03 | $19.72 | $19.73 | $18.38 | 625,218 |
| 2020-07-06 | $20.29 | $20.47 | $19.89 | $20.07 | $18.70 | 613,826 |
| 2020-07-02 | $20.40 | $20.47 | $19.86 | $19.97 | $18.60 | 731,849 |
| 2020-07-01 | $19.88 | $20.40 | $19.82 | $20.01 | $18.64 | 548,386 |
| 2020-06-30 | $19.97 | $20.08 | $19.81 | $19.88 | $18.52 | 1,076,410 |
| 2020-06-29 | $19.00 | $19.88 | $18.90 | $19.86 | $18.50 | 468,300 |
| 2020-06-26 | $19.56 | $19.56 | $18.53 | $18.82 | $17.53 | 1,376,226 |
| 2020-06-25 | $19.39 | $19.73 | $19.14 | $19.72 | $18.37 | 976,684 |
| 2020-06-24 | $19.68 | $19.82 | $18.88 | $19.52 | $18.19 | 532,187 |
| 2020-06-23 | $20.24 | $20.33 | $19.63 | $20.01 | $18.64 | 828,244 |
| 2020-06-22 | $19.89 | $20.18 | $19.69 | $19.97 | $18.60 | 633,564 |
| 2020-06-19 | $20.17 | $20.46 | $19.77 | $19.96 | $18.60 | 1,170,315 |
| 2020-06-18 | $19.84 | $20.43 | $19.84 | $20.00 | $18.63 | 488,677 |
| 2020-06-17 | $20.41 | $20.41 | $19.91 | $19.95 | $18.59 | 378,485 |
| 2020-06-16 | $21.08 | $21.08 | $20.26 | $20.58 | $19.17 | 425,729 |
| 2020-06-15 | $19.38 | $20.29 | $19.15 | $20.21 | $18.83 | 473,160 |
| 2020-06-12 | $20.12 | $20.34 | $19.47 | $20.15 | $18.62 | 607,806 |
| 2020-06-11 | $20.60 | $20.65 | $19.37 | $19.40 | $17.92 | 655,024 |
| 2020-06-10 | $21.93 | $22.12 | $21.22 | $21.28 | $19.66 | 565,026 |
| 2020-06-09 | $22.37 | $22.40 | $21.78 | $21.95 | $20.28 | 595,854 |
| 2020-06-08 | $21.46 | $22.75 | $21.41 | $22.72 | $20.99 | 749,354 |
| 2020-06-05 | $21.27 | $21.80 | $21.04 | $21.10 | $19.49 | 629,082 |
| 2020-06-04 | $20.91 | $21.05 | $20.59 | $20.95 | $19.35 | 1,267,459 |
| 2020-06-03 | $21.19 | $21.61 | $21.12 | $21.14 | $19.53 | 539,950 |
| 2020-06-02 | $21.05 | $21.10 | $20.73 | $20.92 | $19.33 | 804,584 |
| 2020-06-01 | $20.55 | $21.15 | $20.49 | $20.89 | $19.30 | 395,197 |
| 2020-05-29 | $20.07 | $20.57 | $19.82 | $20.49 | $18.93 | 1,033,338 |
| 2020-05-28 | $21.04 | $21.11 | $20.16 | $20.25 | $18.71 | 440,964 |
| 2020-05-27 | $20.68 | $20.86 | $20.33 | $20.79 | $19.21 | 741,753 |
| 2020-05-26 | $20.28 | $20.48 | $20.16 | $20.28 | $18.74 | 444,118 |
| 2020-05-22 | $19.26 | $19.68 | $18.96 | $19.64 | $18.14 | 408,260 |
| 2020-05-21 | $18.87 | $19.38 | $18.84 | $19.15 | $17.69 | 730,991 |
| 2020-05-20 | $18.82 | $19.28 | $18.79 | $18.96 | $17.52 | 532,251 |
| 2020-05-19 | $18.74 | $18.91 | $18.50 | $18.55 | $17.14 | 480,934 |
| 2020-05-18 | $18.36 | $19.17 | $18.08 | $18.89 | $17.45 | 682,238 |
| 2020-05-15 | $17.01 | $17.59 | $16.83 | $17.56 | $16.22 | 1,092,119 |
| 2020-05-14 | $16.98 | $17.28 | $16.52 | $17.25 | $15.94 | 684,407 |
| 2020-05-13 | $17.62 | $17.74 | $17.00 | $17.27 | $15.95 | 605,649 |
| 2020-05-12 | $18.62 | $18.78 | $17.78 | $17.80 | $16.44 | 389,067 |
| 2020-05-11 | $18.66 | $18.93 | $18.33 | $18.55 | $17.14 | 679,401 |
| 2020-05-08 | $18.25 | $18.98 | $18.25 | $18.96 | $17.52 | 574,687 |
| 2020-05-07 | $17.38 | $18.10 | $17.30 | $18.03 | $16.66 | 946,201 |
| 2020-05-06 | $18.04 | $18.22 | $17.10 | $17.13 | $15.83 | 529,327 |
| 2020-05-05 | $17.45 | $18.27 | $17.45 | $18.01 | $16.64 | 669,405 |
| 2020-05-04 | $17.90 | $18.00 | $16.96 | $17.33 | $16.01 | 994,460 |
| 2020-05-01 | $19.63 | $20.47 | $17.89 | $18.11 | $16.73 | 1,064,392 |
| 2020-04-30 | $20.04 | $20.32 | $19.48 | $19.62 | $18.13 | 1,648,324 |
| 2020-04-29 | $20.14 | $20.77 | $20.03 | $20.47 | $18.91 | 1,336,631 |
| 2020-04-28 | $19.73 | $19.98 | $19.60 | $19.69 | $18.19 | 597,984 |
| 2020-04-27 | $19.28 | $19.47 | $18.87 | $19.31 | $17.84 | 780,997 |
| 2020-04-24 | $19.09 | $19.19 | $18.48 | $19.10 | $17.65 | 745,542 |
| 2020-04-23 | $18.57 | $19.19 | $18.25 | $19.03 | $17.58 | 644,118 |
| 2020-04-22 | $18.79 | $18.79 | $18.12 | $18.15 | $16.77 | 862,944 |
| 2020-04-21 | $18.50 | $18.69 | $17.98 | $18.14 | $16.76 | 599,479 |
| 2020-04-20 | $18.43 | $19.10 | $18.30 | $18.90 | $17.46 | 627,378 |
| 2020-04-17 | $19.29 | $19.29 | $18.41 | $18.78 | $17.35 | 610,089 |
| 2020-04-16 | $17.43 | $18.68 | $17.34 | $18.57 | $17.16 | 961,379 |
| 2020-04-15 | $18.00 | $18.19 | $17.16 | $17.26 | $15.95 | 719,450 |
| 2020-04-14 | $19.00 | $19.09 | $18.41 | $18.63 | $17.21 | 640,484 |
| 2020-04-13 | $18.23 | $18.76 | $17.87 | $18.61 | $17.19 | 742,101 |
| 2020-04-09 | $18.45 | $18.68 | $17.47 | $18.14 | $16.76 | 926,149 |
| 2020-04-08 | $17.08 | $18.13 | $16.86 | $18.03 | $16.66 | 670,762 |
| 2020-04-07 | $17.80 | $18.06 | $16.66 | $16.82 | $15.54 | 1,061,386 |
| 2020-04-06 | $17.39 | $17.63 | $16.83 | $17.25 | $15.94 | 1,194,060 |
| 2020-04-03 | $15.62 | $17.15 | $15.28 | $16.62 | $15.35 | 6,791,197 |
| 2020-04-02 | $15.49 | $16.00 | $15.15 | $15.57 | $14.38 | 1,904,961 |
| 2020-04-01 | $16.05 | $16.18 | $15.23 | $15.63 | $14.44 | 1,571,495 |
| 2020-03-31 | $16.93 | $17.19 | $16.39 | $16.76 | $15.48 | 938,905 |
| 2020-03-30 | $17.17 | $17.17 | $16.67 | $16.85 | $15.57 | 961,842 |
| 2020-03-27 | $16.73 | $17.51 | $16.23 | $17.02 | $15.72 | 891,147 |
| 2020-03-26 | $16.84 | $17.52 | $16.07 | $17.33 | $16.01 | 951,527 |
| 2020-03-25 | $17.30 | $17.87 | $16.49 | $16.68 | $15.41 | 821,087 |
| 2020-03-24 | $16.04 | $17.55 | $16.04 | $17.34 | $16.02 | 880,149 |
| 2020-03-23 | $16.28 | $16.59 | $15.29 | $15.54 | $14.36 | 1,142,625 |
| 2020-03-20 | $18.83 | $18.87 | $16.02 | $16.20 | $14.97 | 1,438,064 |
| 2020-03-19 | $17.12 | $19.18 | $17.12 | $18.50 | $17.09 | 1,449,439 |
| 2020-03-18 | $17.39 | $18.52 | $16.55 | $17.26 | $15.95 | 1,334,771 |
| 2020-03-17 | $16.74 | $18.47 | $16.57 | $18.40 | $17.00 | 1,332,083 |
| 2020-03-16 | $14.50 | $16.82 | $14.50 | $16.33 | $15.09 | 1,152,632 |
| 2020-03-13 | $16.02 | $16.93 | $14.83 | $16.86 | $15.42 | 1,365,966 |
| 2020-03-12 | $15.00 | $15.79 | $14.05 | $15.26 | $13.95 | 1,244,658 |
| 2020-03-11 | $16.85 | $16.94 | $15.90 | $16.22 | $14.83 | 930,143 |
| 2020-03-10 | $17.77 | $18.07 | $16.46 | $17.35 | $15.86 | 914,333 |
| 2020-03-09 | $17.83 | $18.26 | $17.06 | $17.09 | $15.63 | 629,616 |
| 2020-03-06 | $18.44 | $19.48 | $18.34 | $19.44 | $17.77 | 737,305 |
| 2020-03-05 | $20.05 | $20.26 | $18.85 | $19.20 | $17.56 | 770,220 |
| 2020-03-04 | $20.65 | $20.66 | $20.03 | $20.63 | $18.86 | 700,520 |
| 2020-03-03 | $20.89 | $21.22 | $19.85 | $20.22 | $18.49 | 1,264,500 |
| 2020-03-02 | $20.33 | $20.84 | $19.50 | $20.81 | $19.03 | 1,077,110 |
| 2020-02-28 | $19.05 | $20.20 | $18.28 | $20.14 | $18.41 | 2,209,475 |
| 2020-02-27 | $20.73 | $20.91 | $19.88 | $19.91 | $18.20 | 1,739,935 |
| 2020-02-26 | $20.76 | $21.61 | $20.72 | $21.33 | $19.50 | 1,008,169 |
| 2020-02-25 | $21.69 | $21.71 | $20.65 | $20.67 | $18.90 | 1,256,643 |
| 2020-02-24 | $21.56 | $22.10 | $21.32 | $21.71 | $19.85 | 1,070,077 |
| 2020-02-21 | $24.88 | $25.61 | $22.16 | $22.22 | $20.32 | 2,230,610 |
| 2020-02-20 | $25.08 | $25.52 | $25.01 | $25.22 | $23.06 | 762,726 |
| 2020-02-19 | $24.88 | $25.27 | $24.69 | $25.17 | $23.01 | 706,086 |
| 2020-02-18 | $23.91 | $24.83 | $23.80 | $24.82 | $22.69 | 1,047,585 |
| 2020-02-14 | $24.34 | $24.34 | $23.88 | $24.06 | $22.00 | 435,668 |
| 2020-02-13 | $24.59 | $24.73 | $24.26 | $24.32 | $22.24 | 443,016 |
| 2020-02-12 | $24.75 | $24.97 | $24.61 | $24.80 | $22.68 | 832,425 |
| 2020-02-11 | $23.86 | $24.78 | $23.75 | $24.50 | $22.40 | 755,564 |
| 2020-02-10 | $23.86 | $23.99 | $23.56 | $23.68 | $21.65 | 353,402 |
| 2020-02-07 | $24.06 | $24.23 | $23.82 | $24.07 | $22.01 | 497,864 |
| 2020-02-06 | $23.99 | $24.35 | $23.90 | $24.13 | $22.06 | 861,338 |
| 2020-02-05 | $23.73 | $24.12 | $23.73 | $23.91 | $21.86 | 707,247 |
| 2020-02-04 | $23.52 | $23.69 | $23.37 | $23.49 | $21.48 | 664,115 |
| 2020-02-03 | $22.81 | $23.28 | $22.59 | $23.23 | $21.24 | 656,517 |
| 2020-01-31 | $23.25 | $23.26 | $22.49 | $22.68 | $20.74 | 1,877,104 |
| 2020-01-30 | $23.20 | $23.43 | $22.91 | $23.42 | $21.41 | 854,849 |
| 2020-01-29 | $24.30 | $24.36 | $23.41 | $23.45 | $21.44 | 1,052,901 |
| 2020-01-28 | $24.10 | $24.43 | $24.09 | $24.30 | $22.22 | 703,773 |
| 2020-01-27 | $24.25 | $24.33 | $23.94 | $23.98 | $21.93 | 945,550 |
| 2020-01-24 | $25.28 | $25.34 | $24.66 | $24.72 | $22.60 | 472,002 |
| 2020-01-23 | $25.21 | $25.34 | $24.83 | $25.22 | $23.06 | 898,698 |
| 2020-01-22 | $25.25 | $25.52 | $25.19 | $25.34 | $23.17 | 665,130 |
| 2020-01-21 | $25.36 | $25.40 | $25.12 | $25.14 | $22.99 | 446,444 |
| 2020-01-17 | $25.56 | $25.56 | $25.24 | $25.36 | $23.19 | 399,265 |
| 2020-01-16 | $24.94 | $25.64 | $24.78 | $25.45 | $23.27 | 605,689 |
| 2020-01-15 | $24.73 | $25.09 | $24.60 | $24.82 | $22.69 | 662,356 |
| 2020-01-14 | $24.70 | $24.77 | $24.53 | $24.72 | $22.60 | 595,607 |
| 2020-01-13 | $24.35 | $24.79 | $24.07 | $24.71 | $22.59 | 430,802 |
| 2020-01-10 | $24.62 | $24.79 | $24.30 | $24.33 | $22.25 | 435,073 |
| 2020-01-09 | $24.67 | $24.70 | $24.36 | $24.62 | $22.51 | 403,326 |
| 2020-01-08 | $24.47 | $24.73 | $24.41 | $24.67 | $22.56 | 404,352 |
| 2020-01-07 | $24.91 | $25.03 | $24.28 | $24.48 | $22.38 | 634,311 |
| 2020-01-06 | $24.79 | $25.01 | $24.58 | $24.93 | $22.79 | 985,953 |
| 2020-01-03 | $25.04 | $25.21 | $24.74 | $25.04 | $22.89 | 583,506 |
| 2020-01-02 | $25.53 | $25.53 | $24.75 | $25.28 | $23.11 | 745,006 |
| 2019-12-31 | $24.90 | $25.51 | $24.81 | $25.43 | $23.25 | 621,258 |
| 2019-12-30 | $24.98 | $25.11 | $24.78 | $25.01 | $22.87 | 505,342 |
| 2019-12-27 | $24.81 | $24.99 | $24.64 | $24.86 | $22.73 | 509,166 |
| 2019-12-26 | $24.84 | $25.11 | $24.68 | $24.82 | $22.69 | 489,225 |
| 2019-12-24 | $24.89 | $25.14 | $24.76 | $24.78 | $22.66 | 225,044 |
| 2019-12-23 | $24.93 | $25.04 | $24.68 | $24.82 | $22.69 | 648,614 |
| 2019-12-20 | $25.03 | $25.14 | $24.85 | $24.92 | $22.79 | 1,869,927 |
| 2019-12-19 | $24.40 | $24.98 | $24.38 | $24.81 | $22.68 | 985,570 |
| 2019-12-18 | $24.22 | $24.52 | $24.13 | $24.35 | $22.26 | 1,071,991 |
| 2019-12-17 | $24.35 | $24.42 | $23.91 | $24.24 | $22.16 | 1,007,082 |
| 2019-12-16 | $24.08 | $24.64 | $24.08 | $24.31 | $22.23 | 886,383 |
| 2019-12-13 | $24.11 | $24.31 | $23.86 | $24.02 | $21.96 | 645,630 |
| 2019-12-12 | $24.25 | $24.60 | $24.12 | $24.32 | $22.08 | 453,369 |
| 2019-12-11 | $24.02 | $24.44 | $24.02 | $24.13 | $21.91 | 508,689 |
| 2019-12-10 | $24.32 | $24.46 | $23.79 | $23.96 | $21.76 | 709,346 |
| 2019-12-09 | $24.55 | $24.88 | $24.23 | $24.31 | $22.08 | 682,305 |
| 2019-12-06 | $24.10 | $24.66 | $24.07 | $24.60 | $22.34 | 888,810 |
| 2019-12-05 | $23.87 | $23.95 | $23.67 | $23.75 | $21.57 | 597,738 |
| 2019-12-04 | $23.55 | $23.98 | $23.53 | $23.75 | $21.57 | 713,543 |
| 2019-12-03 | $23.30 | $23.55 | $23.09 | $23.50 | $21.34 | 871,997 |
| 2019-12-02 | $23.64 | $23.74 | $23.32 | $23.50 | $21.34 | 638,806 |
| 2019-11-29 | $23.58 | $23.98 | $23.50 | $23.71 | $21.53 | 255,376 |
| 2019-11-27 | $23.52 | $23.83 | $23.50 | $23.61 | $21.44 | 383,506 |
| 2019-11-26 | $23.56 | $23.73 | $23.37 | $23.50 | $21.34 | 573,637 |
| 2019-11-25 | $23.65 | $23.72 | $23.44 | $23.64 | $21.47 | 562,549 |
| 2019-11-22 | $23.43 | $23.73 | $23.35 | $23.50 | $21.34 | 523,925 |
| 2019-11-21 | $23.27 | $23.37 | $22.96 | $23.35 | $21.20 | 628,735 |
| 2019-11-20 | $23.25 | $23.43 | $22.92 | $23.15 | $21.02 | 851,686 |
| 2019-11-19 | $23.35 | $23.40 | $22.86 | $23.15 | $21.02 | 795,738 |
| 2019-11-18 | $23.74 | $23.74 | $23.23 | $23.36 | $21.21 | 694,864 |
| 2019-11-15 | $23.36 | $23.82 | $23.32 | $23.70 | $21.52 | 708,807 |
| 2019-11-14 | $23.49 | $23.67 | $23.22 | $23.26 | $21.12 | 591,213 |
| 2019-11-13 | $23.43 | $23.70 | $23.30 | $23.59 | $21.42 | 583,324 |
| 2019-11-12 | $23.81 | $23.83 | $23.44 | $23.65 | $21.48 | 644,006 |
| 2019-11-11 | $23.66 | $23.87 | $23.51 | $23.78 | $21.59 | 636,846 |
| 2019-11-08 | $24.35 | $24.35 | $23.53 | $23.84 | $21.65 | 830,412 |
| 2019-11-07 | $23.80 | $24.47 | $23.75 | $24.35 | $22.11 | 884,725 |
| 2019-11-06 | $24.27 | $24.29 | $23.34 | $23.56 | $21.39 | 1,212,168 |
| 2019-11-05 | $23.77 | $24.43 | $23.65 | $24.30 | $22.07 | 1,644,594 |
| 2019-11-04 | $23.05 | $24.33 | $22.99 | $23.74 | $21.56 | 2,218,501 |
| 2019-11-01 | $25.09 | $25.11 | $21.44 | $21.93 | $19.91 | 3,132,269 |
| 2019-10-31 | $26.56 | $26.58 | $25.63 | $26.09 | $23.69 | 3,914,630 |
| 2019-10-30 | $26.36 | $26.84 | $26.32 | $26.68 | $24.23 | 653,686 |
| 2019-10-29 | $26.27 | $26.48 | $26.02 | $26.37 | $23.95 | 760,758 |
| 2019-10-28 | $26.17 | $26.77 | $26.17 | $26.38 | $23.96 | 673,807 |
| 2019-10-25 | $25.94 | $26.23 | $25.84 | $26.06 | $23.66 | 661,302 |
| 2019-10-24 | $26.50 | $26.65 | $25.83 | $26.00 | $23.61 | 461,476 |
| 2019-10-23 | $26.19 | $26.72 | $26.14 | $26.42 | $23.99 | 684,832 |
| 2019-10-22 | $25.86 | $26.67 | $25.67 | $26.18 | $23.77 | 757,087 |
| 2019-10-21 | $25.93 | $26.34 | $25.85 | $25.87 | $23.49 | 482,316 |
| 2019-10-18 | $25.55 | $25.88 | $25.46 | $25.70 | $23.34 | 383,244 |
| 2019-10-17 | $25.26 | $25.56 | $25.13 | $25.55 | $23.20 | 596,454 |
| 2019-10-16 | $25.58 | $25.87 | $25.06 | $25.13 | $22.82 | 587,772 |
| 2019-10-15 | $25.36 | $26.07 | $25.25 | $25.65 | $23.29 | 713,118 |
| 2019-10-14 | $25.23 | $25.50 | $24.93 | $25.23 | $22.91 | 671,947 |
| 2019-10-11 | $24.67 | $25.75 | $24.58 | $25.36 | $23.03 | 1,015,315 |
| 2019-10-10 | $24.54 | $24.66 | $24.25 | $24.39 | $22.15 | 842,559 |
| 2019-10-09 | $24.79 | $25.13 | $24.32 | $24.56 | $22.30 | 617,139 |
| 2019-10-08 | $24.35 | $24.83 | $24.25 | $24.59 | $22.33 | 642,451 |
| 2019-10-07 | $25.01 | $25.26 | $24.45 | $24.49 | $22.24 | 698,876 |
| 2019-10-04 | $24.41 | $25.09 | $24.41 | $25.07 | $22.77 | 843,045 |
| 2019-10-03 | $24.54 | $24.64 | $24.01 | $24.40 | $22.16 | 1,785,366 |
| 2019-10-02 | $25.09 | $25.34 | $24.49 | $24.59 | $22.33 | 1,066,926 |
| 2019-10-01 | $25.95 | $26.13 | $25.25 | $25.38 | $23.05 | 584,010 |
| 2019-09-30 | $25.42 | $26.11 | $25.42 | $25.80 | $23.43 | 539,968 |
| 2019-09-27 | $25.72 | $25.85 | $25.22 | $25.46 | $23.12 | 599,262 |
| 2019-09-26 | $25.97 | $25.97 | $25.55 | $25.64 | $23.28 | 447,043 |
| 2019-09-25 | $25.45 | $26.01 | $25.40 | $25.98 | $23.59 | 760,884 |
| 2019-09-24 | $26.14 | $26.14 | $25.50 | $25.52 | $23.17 | 579,951 |
| 2019-09-23 | $25.50 | $26.26 | $25.50 | $26.06 | $23.66 | 826,184 |
| 2019-09-20 | $26.01 | $26.28 | $25.62 | $25.68 | $23.32 | 1,501,798 |
| 2019-09-19 | $25.83 | $26.20 | $25.66 | $25.95 | $23.57 | 1,154,331 |
| 2019-09-18 | $25.87 | $25.99 | $25.50 | $25.74 | $23.37 | 794,812 |
| 2019-09-17 | $26.38 | $26.41 | $25.69 | $25.98 | $23.59 | 620,561 |
| 2019-09-16 | $26.69 | $26.83 | $26.24 | $26.60 | $24.16 | 540,206 |
| 2019-09-13 | $27.16 | $27.31 | $26.52 | $26.86 | $24.39 | 706,434 |
| 2019-09-12 | $27.42 | $27.43 | $26.97 | $27.28 | $24.62 | 539,623 |
| 2019-09-11 | $27.00 | $27.44 | $26.71 | $27.39 | $24.72 | 424,678 |
| 2019-09-10 | $26.44 | $27.00 | $26.38 | $26.95 | $24.32 | 559,604 |
| 2019-09-09 | $25.84 | $26.62 | $25.81 | $26.27 | $23.71 | 921,193 |
| 2019-09-06 | $25.39 | $25.82 | $25.34 | $25.79 | $23.28 | 491,279 |
| 2019-09-05 | $25.59 | $25.85 | $25.26 | $25.28 | $22.82 | 814,351 |
| 2019-09-04 | $25.24 | $25.48 | $25.21 | $25.32 | $22.85 | 502,122 |
| 2019-09-03 | $25.04 | $25.15 | $24.74 | $24.98 | $22.55 | 439,711 |
| 2019-08-30 | $25.32 | $25.38 | $25.09 | $25.20 | $22.74 | 420,307 |
| 2019-08-29 | $24.98 | $25.44 | $24.90 | $25.22 | $22.76 | 379,599 |
| 2019-08-28 | $24.26 | $25.03 | $24.26 | $24.76 | $22.35 | 576,335 |
| 2019-08-27 | $24.67 | $24.80 | $24.38 | $24.38 | $22.00 | 666,900 |
| 2019-08-26 | $24.35 | $24.68 | $24.27 | $24.61 | $22.21 | 587,812 |
| 2019-08-23 | $24.48 | $25.06 | $24.11 | $24.21 | $21.85 | 732,711 |
| 2019-08-22 | $24.85 | $25.17 | $24.71 | $24.79 | $22.37 | 660,308 |
| 2019-08-21 | $24.77 | $24.85 | $24.47 | $24.81 | $22.39 | 549,310 |
| 2019-08-20 | $24.97 | $24.98 | $24.49 | $24.59 | $22.19 | 619,321 |
| 2019-08-19 | $25.02 | $25.13 | $24.33 | $24.85 | $22.43 | 943,328 |
| 2019-08-16 | $24.45 | $25.00 | $24.41 | $24.81 | $22.39 | 806,510 |
| 2019-08-15 | $24.82 | $24.90 | $24.37 | $24.42 | $22.04 | 742,879 |
| 2019-08-14 | $24.98 | $25.10 | $24.62 | $24.84 | $22.42 | 688,506 |
| 2019-08-13 | $25.19 | $25.87 | $25.01 | $25.33 | $22.86 | 536,929 |
| 2019-08-12 | $25.27 | $25.49 | $25.04 | $25.20 | $22.74 | 456,708 |
| 2019-08-09 | $26.51 | $26.63 | $25.47 | $25.51 | $23.02 | 739,912 |
| 2019-08-08 | $26.39 | $26.92 | $26.13 | $26.74 | $24.13 | 909,143 |
| 2019-08-07 | $26.48 | $26.53 | $25.82 | $26.19 | $23.64 | 1,109,862 |
| 2019-08-06 | $27.01 | $27.42 | $26.44 | $26.81 | $24.20 | 1,201,368 |
| 2019-08-05 | $27.18 | $27.50 | $26.00 | $27.15 | $24.50 | 2,143,025 |
| 2019-08-02 | $28.22 | $29.04 | $25.41 | $27.41 | $24.74 | 2,005,208 |
| 2019-08-01 | $32.37 | $32.48 | $30.95 | $31.24 | $28.20 | 758,982 |
| 2019-07-31 | $32.94 | $33.02 | $32.26 | $32.34 | $29.19 | 678,042 |
| 2019-07-30 | $32.94 | $33.11 | $32.70 | $32.97 | $29.76 | 355,415 |
| 2019-07-29 | $33.45 | $33.64 | $32.84 | $33.14 | $29.91 | 593,598 |
| 2019-07-26 | $32.84 | $33.61 | $32.78 | $33.44 | $30.18 | 649,323 |
| 2019-07-25 | $32.73 | $32.89 | $32.28 | $32.63 | $29.45 | 624,878 |
| 2019-07-24 | $32.12 | $32.74 | $32.07 | $32.54 | $29.37 | 504,966 |
| 2019-07-23 | $31.78 | $32.10 | $31.13 | $32.04 | $28.92 | 496,717 |
| 2019-07-22 | $32.70 | $32.84 | $31.62 | $31.65 | $28.57 | 734,584 |
| 2019-07-19 | $32.57 | $33.15 | $32.46 | $32.70 | $29.51 | 1,298,571 |
| 2019-07-18 | $32.00 | $32.38 | $31.58 | $32.36 | $29.21 | 664,280 |
| 2019-07-17 | $32.14 | $32.20 | $31.40 | $31.92 | $28.81 | 710,777 |
| 2019-07-16 | $31.62 | $32.40 | $31.31 | $32.15 | $29.02 | 761,995 |
| 2019-07-15 | $31.84 | $31.84 | $31.40 | $31.50 | $28.43 | 748,477 |
| 2019-07-12 | $31.24 | $31.88 | $31.20 | $31.79 | $28.69 | 440,618 |
| 2019-07-11 | $31.25 | $31.39 | $30.97 | $31.14 | $28.11 | 494,378 |
| 2019-07-10 | $31.84 | $31.93 | $30.99 | $31.25 | $28.20 | 414,414 |
| 2019-07-09 | $31.46 | $31.56 | $31.20 | $31.36 | $28.30 | 608,166 |
| 2019-07-08 | $31.60 | $31.81 | $31.34 | $31.54 | $28.47 | 527,793 |
| 2019-07-05 | $31.18 | $31.72 | $31.08 | $31.61 | $28.53 | 541,870 |
| 2019-07-03 | $31.30 | $31.48 | $30.99 | $31.16 | $28.12 | 752,743 |
| 2019-07-02 | $30.23 | $31.30 | $30.08 | $31.13 | $28.10 | 896,643 |
| 2019-07-01 | $30.78 | $30.78 | $30.08 | $30.29 | $27.34 | 601,116 |
| 2019-06-28 | $30.53 | $30.69 | $30.32 | $30.40 | $27.44 | 1,135,054 |
| 2019-06-27 | $29.76 | $30.45 | $29.62 | $30.33 | $27.37 | 780,991 |
| 2019-06-26 | $31.51 | $31.63 | $29.72 | $29.76 | $26.86 | 1,297,610 |
| 2019-06-25 | $31.89 | $32.17 | $31.35 | $31.46 | $28.39 | 698,750 |
| 2019-06-24 | $32.56 | $32.73 | $32.00 | $32.04 | $28.92 | 1,096,119 |
| 2019-06-21 | $32.94 | $32.94 | $32.29 | $32.48 | $29.31 | 1,285,984 |
| 2019-06-20 | $33.75 | $33.93 | $32.76 | $33.03 | $29.81 | 706,441 |
| 2019-06-19 | $33.77 | $33.83 | $32.92 | $33.45 | $30.19 | 1,094,624 |
| 2019-06-18 | $31.40 | $34.00 | $31.17 | $33.51 | $30.24 | 1,529,277 |
| 2019-06-17 | $29.23 | $29.49 | $28.99 | $29.22 | $26.37 | 571,800 |
| 2019-06-14 | $29.56 | $29.56 | $28.79 | $29.31 | $26.45 | 893,855 |
| 2019-06-13 | $29.63 | $29.86 | $29.51 | $29.72 | $26.82 | 263,999 |
| 2019-06-12 | $29.50 | $29.75 | $29.34 | $29.71 | $26.67 | 615,417 |
| 2019-06-11 | $29.78 | $29.94 | $29.39 | $29.55 | $26.52 | 354,387 |
| 2019-06-10 | $30.21 | $30.35 | $29.60 | $29.68 | $26.64 | 442,946 |
| 2019-06-07 | $30.46 | $30.51 | $29.95 | $30.18 | $27.09 | 373,592 |
| 2019-06-06 | $29.99 | $30.41 | $29.95 | $30.39 | $27.28 | 695,835 |
| 2019-06-05 | $29.52 | $30.02 | $29.47 | $29.94 | $26.87 | 592,386 |
| 2019-06-04 | $29.43 | $29.83 | $29.16 | $29.56 | $26.53 | 928,123 |
| 2019-06-03 | $28.92 | $29.36 | $28.86 | $29.18 | $26.19 | 687,223 |
| 2019-05-31 | $29.74 | $29.78 | $28.73 | $28.81 | $25.86 | 801,813 |
| 2019-05-30 | $30.10 | $30.43 | $30.06 | $30.22 | $27.12 | 272,944 |
| 2019-05-29 | $30.48 | $30.66 | $30.20 | $30.25 | $27.15 | 522,097 |
| 2019-05-28 | $30.81 | $30.91 | $30.40 | $30.42 | $27.30 | 424,447 |
| 2019-05-24 | $30.50 | $30.96 | $30.49 | $30.81 | $27.65 | 887,955 |
| 2019-05-23 | $30.55 | $30.61 | $30.12 | $30.28 | $27.18 | 508,225 |
| 2019-05-22 | $31.23 | $31.63 | $30.69 | $30.72 | $27.57 | 364,048 |
| 2019-05-21 | $31.43 | $31.84 | $31.43 | $31.57 | $28.34 | 647,007 |
| 2019-05-20 | $30.74 | $31.63 | $30.74 | $31.39 | $28.17 | 1,011,073 |
| 2019-05-17 | $30.83 | $31.44 | $30.81 | $30.87 | $27.71 | 525,653 |
| 2019-05-16 | $30.84 | $31.42 | $30.67 | $31.04 | $27.86 | 487,237 |
| 2019-05-15 | $30.53 | $30.84 | $30.48 | $30.80 | $27.65 | 825,118 |
| 2019-05-14 | $30.52 | $30.92 | $30.37 | $30.76 | $27.61 | 626,382 |
| 2019-05-13 | $31.05 | $31.23 | $30.08 | $30.44 | $27.32 | 817,281 |
| 2019-05-10 | $31.90 | $31.99 | $31.13 | $31.70 | $28.45 | 735,417 |
| 2019-05-09 | $31.65 | $32.27 | $31.52 | $32.13 | $28.84 | 469,474 |
| 2019-05-08 | $32.08 | $32.56 | $31.71 | $31.86 | $28.60 | 516,906 |
| 2019-05-07 | $31.87 | $32.26 | $31.72 | $32.11 | $28.82 | 514,047 |
| 2019-05-06 | $33.11 | $33.45 | $31.93 | $32.08 | $28.79 | 1,029,965 |
| 2019-05-03 | $33.50 | $34.12 | $32.64 | $33.68 | $30.23 | 1,000,425 |
| 2019-05-02 | $32.08 | $32.52 | $31.96 | $32.48 | $29.15 | 780,109 |
| 2019-05-01 | $31.82 | $32.54 | $31.76 | $32.26 | $28.96 | 851,269 |
| 2019-04-30 | $32.08 | $32.26 | $31.67 | $31.88 | $28.61 | 2,878,597 |
| 2019-04-29 | $31.75 | $32.33 | $31.75 | $32.08 | $28.79 | 929,690 |
| 2019-04-26 | $32.17 | $32.37 | $31.49 | $31.81 | $28.55 | 2,113,042 |
| 2019-04-25 | $31.79 | $32.74 | $31.54 | $32.07 | $28.78 | 1,070,612 |
| 2019-04-24 | $32.61 | $32.64 | $31.81 | $31.82 | $28.56 | 917,128 |
| 2019-04-23 | $32.56 | $32.64 | $32.05 | $32.58 | $29.24 | 1,168,715 |
| 2019-04-22 | $31.33 | $32.74 | $31.32 | $32.64 | $29.30 | 1,510,332 |
| 2019-04-18 | $30.83 | $31.48 | $30.45 | $31.40 | $28.18 | 802,215 |
| 2019-04-17 | $32.00 | $32.02 | $30.79 | $30.80 | $27.65 | 501,991 |
| 2019-04-16 | $31.93 | $32.10 | $31.77 | $31.99 | $28.71 | 312,573 |
| 2019-04-15 | $31.79 | $32.07 | $31.74 | $31.78 | $28.52 | 631,440 |
| 2019-04-12 | $32.20 | $32.33 | $31.72 | $31.81 | $28.55 | 686,138 |
| 2019-04-11 | $32.21 | $32.21 | $31.85 | $32.14 | $28.85 | 384,116 |
| 2019-04-10 | $31.86 | $32.30 | $31.65 | $32.21 | $28.91 | 340,398 |
| 2019-04-09 | $31.84 | $32.04 | $31.65 | $31.74 | $28.49 | 511,488 |
| 2019-04-08 | $32.09 | $32.09 | $31.62 | $31.90 | $28.63 | 839,268 |
| 2019-04-05 | $32.20 | $32.55 | $31.92 | $32.09 | $28.80 | 662,842 |
| 2019-04-04 | $31.53 | $32.21 | $31.40 | $32.19 | $28.89 | 672,467 |
| 2019-04-03 | $31.00 | $31.52 | $30.88 | $31.34 | $28.13 | 725,211 |
| 2019-04-02 | $31.20 | $31.25 | $30.74 | $30.80 | $27.65 | 465,789 |
| 2019-04-01 | $30.96 | $31.18 | $30.78 | $31.11 | $27.92 | 514,695 |
| 2019-03-29 | $30.77 | $30.98 | $30.53 | $30.73 | $27.58 | 838,615 |
| 2019-03-28 | $31.21 | $31.33 | $30.56 | $30.77 | $27.62 | 526,634 |
| 2019-03-27 | $31.62 | $31.77 | $31.18 | $31.19 | $28.00 | 507,742 |
| 2019-03-26 | $31.88 | $32.00 | $31.45 | $31.70 | $28.45 | 573,681 |
| 2019-03-25 | $31.39 | $31.66 | $31.18 | $31.60 | $28.36 | 405,665 |
| 2019-03-22 | $31.77 | $31.94 | $31.24 | $31.43 | $28.21 | 454,705 |
| 2019-03-21 | $31.23 | $32.26 | $31.23 | $31.88 | $28.61 | 672,521 |
| 2019-03-20 | $31.65 | $32.04 | $31.44 | $31.50 | $28.27 | 887,177 |
| 2019-03-19 | $32.34 | $32.44 | $31.51 | $31.56 | $28.33 | 790,284 |
| 2019-03-18 | $31.62 | $32.18 | $31.61 | $32.18 | $28.88 | 627,310 |
| 2019-03-15 | $32.09 | $32.31 | $31.70 | $31.70 | $28.45 | 1,246,293 |
| 2019-03-14 | $31.86 | $32.19 | $31.62 | $32.10 | $28.81 | 503,920 |
| 2019-03-13 | $32.14 | $32.50 | $31.86 | $32.03 | $28.60 | 781,557 |
| 2019-03-12 | $31.99 | $32.52 | $31.99 | $32.11 | $28.67 | 476,435 |
| 2019-03-11 | $31.09 | $32.03 | $30.99 | $31.98 | $28.56 | 736,846 |
| 2019-03-08 | $30.94 | $31.12 | $30.73 | $31.05 | $27.73 | 412,128 |
| 2019-03-07 | $31.20 | $31.42 | $30.93 | $31.05 | $27.73 | 604,753 |
| 2019-03-06 | $31.60 | $31.61 | $31.10 | $31.31 | $27.96 | 839,924 |
| 2019-03-05 | $32.02 | $32.02 | $31.55 | $31.61 | $28.23 | 569,008 |
| 2019-03-04 | $32.20 | $32.24 | $31.49 | $31.95 | $28.53 | 737,900 |
| 2019-03-01 | $32.17 | $32.45 | $31.77 | $32.15 | $28.71 | 752,097 |
| 2019-02-28 | $32.09 | $32.30 | $31.74 | $32.05 | $28.62 | 1,428,734 |
| 2019-02-27 | $31.88 | $32.19 | $31.79 | $32.05 | $28.62 | 737,410 |
| 2019-02-26 | $32.27 | $32.27 | $31.35 | $31.86 | $28.45 | 1,140,859 |
| 2019-02-25 | $32.70 | $33.08 | $31.79 | $32.48 | $29.00 | 1,443,839 |
| 2019-02-22 | $35.64 | $35.96 | $31.96 | $32.76 | $29.25 | 2,612,542 |
| 2019-02-21 | $36.69 | $36.99 | $36.46 | $36.72 | $32.79 | 736,972 |
| 2019-02-20 | $36.70 | $37.09 | $36.48 | $36.81 | $32.87 | 721,170 |
| 2019-02-19 | $36.14 | $36.62 | $36.04 | $36.59 | $32.67 | 530,369 |
| 2019-02-15 | $35.61 | $36.30 | $35.49 | $36.30 | $32.42 | 587,601 |
| 2019-02-14 | $35.21 | $35.77 | $35.11 | $35.45 | $31.66 | 863,522 |
| 2019-02-13 | $35.93 | $35.93 | $35.07 | $35.32 | $31.54 | 766,469 |
| 2019-02-12 | $35.61 | $35.98 | $35.36 | $35.84 | $32.00 | 800,325 |
| 2019-02-11 | $35.07 | $35.46 | $35.07 | $35.26 | $31.49 | 449,859 |
| 2019-02-08 | $34.72 | $35.03 | $34.30 | $35.03 | $31.28 | 853,365 |
| 2019-02-07 | $34.70 | $34.91 | $34.36 | $34.91 | $31.17 | 605,588 |
| 2019-02-06 | $35.19 | $35.32 | $34.70 | $34.92 | $31.18 | 815,355 |
| 2019-02-05 | $36.29 | $36.36 | $35.19 | $35.22 | $31.45 | 593,002 |
| 2019-02-04 | $36.35 | $36.63 | $36.14 | $36.25 | $32.37 | 522,666 |
| 2019-02-01 | $36.30 | $37.08 | $36.09 | $36.50 | $32.59 | 779,678 |
| 2019-01-31 | $35.59 | $36.40 | $35.18 | $36.22 | $32.34 | 3,848,135 |
| 2019-01-30 | $35.65 | $35.72 | $35.01 | $35.54 | $31.74 | 860,807 |
| 2019-01-29 | $36.20 | $36.35 | $35.40 | $35.55 | $31.75 | 540,884 |
| 2019-01-28 | $36.22 | $36.80 | $36.07 | $36.25 | $32.37 | 626,701 |
| 2019-01-25 | $36.74 | $37.29 | $36.21 | $36.50 | $32.59 | 790,744 |
| 2019-01-24 | $36.58 | $36.80 | $36.16 | $36.72 | $32.79 | 717,221 |
| 2019-01-23 | $36.27 | $36.64 | $36.08 | $36.62 | $32.70 | 431,272 |
| 2019-01-22 | $36.16 | $36.64 | $35.79 | $36.10 | $32.24 | 501,670 |
| 2019-01-18 | $36.04 | $36.44 | $35.98 | $36.30 | $32.42 | 604,008 |
| 2019-01-17 | $36.06 | $36.15 | $35.61 | $35.87 | $32.03 | 1,039,022 |
| 2019-01-16 | $36.26 | $36.51 | $35.91 | $36.06 | $32.20 | 816,606 |
| 2019-01-15 | $36.32 | $36.47 | $35.96 | $36.09 | $32.23 | 1,127,799 |
| 2019-01-14 | $36.62 | $36.73 | $35.83 | $36.12 | $32.25 | 753,864 |
| 2019-01-11 | $36.57 | $36.99 | $36.28 | $36.73 | $32.80 | 574,495 |
| 2019-01-10 | $35.66 | $36.58 | $35.45 | $36.54 | $32.63 | 849,215 |
| 2019-01-09 | $35.70 | $36.02 | $35.21 | $35.73 | $31.91 | 965,253 |
| 2019-01-08 | $35.88 | $35.88 | $35.14 | $35.59 | $31.78 | 785,038 |
| 2019-01-07 | $34.97 | $35.69 | $34.85 | $35.53 | $31.73 | 974,468 |
| 2019-01-04 | $33.62 | $35.10 | $33.62 | $34.91 | $31.17 | 1,261,289 |
| 2019-01-03 | $32.69 | $33.74 | $32.47 | $33.16 | $29.61 | 1,081,655 |
| 2019-01-02 | $32.08 | $32.96 | $31.49 | $32.95 | $29.42 | 1,049,470 |
| 2018-12-31 | $32.56 | $32.64 | $32.08 | $32.54 | $29.06 | 824,949 |
| 2018-12-28 | $32.16 | $32.74 | $31.78 | $32.31 | $28.85 | 612,506 |
| 2018-12-27 | $31.94 | $32.23 | $31.03 | $32.22 | $28.77 | 637,555 |
| 2018-12-26 | $31.15 | $32.53 | $30.65 | $32.53 | $29.05 | 559,865 |
| 2018-12-24 | $31.60 | $31.63 | $30.66 | $31.03 | $27.71 | 289,811 |
| 2018-12-21 | $32.63 | $33.14 | $31.43 | $31.64 | $28.25 | 1,776,828 |
| 2018-12-20 | $33.09 | $33.27 | $32.30 | $32.79 | $29.28 | 665,626 |
| 2018-12-19 | $33.45 | $34.08 | $32.99 | $33.18 | $29.63 | 525,159 |
| 2018-12-18 | $33.25 | $33.62 | $32.86 | $33.31 | $29.75 | 1,059,633 |
| 2018-12-17 | $34.33 | $34.33 | $32.91 | $33.20 | $29.65 | 1,292,814 |
| 2018-12-14 | $34.22 | $34.91 | $34.22 | $34.32 | $30.65 | 879,774 |
| 2018-12-13 | $35.29 | $35.47 | $34.14 | $34.35 | $30.67 | 659,923 |
| 2018-12-12 | $34.89 | $35.81 | $34.85 | $35.50 | $31.55 | 1,424,219 |
| 2018-12-11 | $34.78 | $35.55 | $34.31 | $34.40 | $30.58 | 872,898 |
| 2018-12-10 | $34.80 | $34.94 | $33.99 | $34.38 | $30.56 | 630,032 |
| 2018-12-07 | $35.14 | $35.62 | $34.67 | $34.80 | $30.93 | 802,854 |
| 2018-12-06 | $34.71 | $35.28 | $34.23 | $35.25 | $31.33 | 571,728 |
| 2018-12-04 | $35.99 | $36.11 | $34.79 | $35.09 | $31.19 | 1,060,581 |
| 2018-12-03 | $36.11 | $36.16 | $35.31 | $35.97 | $31.97 | 1,059,697 |
| 2018-11-30 | $35.54 | $36.52 | $35.53 | $35.73 | $31.76 | 1,554,934 |
| 2018-11-29 | $35.81 | $35.94 | $35.22 | $35.45 | $31.51 | 820,012 |
| 2018-11-28 | $35.68 | $36.04 | $35.16 | $35.94 | $31.94 | 799,285 |
| 2018-11-27 | $34.98 | $35.86 | $34.97 | $35.42 | $31.48 | 885,331 |
| 2018-11-26 | $35.01 | $35.28 | $34.75 | $35.01 | $31.12 | 897,153 |
| 2018-11-23 | $34.75 | $35.01 | $34.46 | $34.55 | $30.71 | 289,045 |
| 2018-11-21 | $34.22 | $35.12 | $34.13 | $34.84 | $30.97 | 625,784 |
| 2018-11-20 | $34.72 | $34.97 | $34.00 | $34.08 | $30.29 | 1,500,607 |
| 2018-11-19 | $35.14 | $35.38 | $34.81 | $35.09 | $31.19 | 975,450 |
| 2018-11-16 | $34.69 | $35.28 | $34.67 | $35.09 | $31.19 | 1,146,135 |
| 2018-11-15 | $34.84 | $35.07 | $34.39 | $34.83 | $30.96 | 1,226,908 |
| 2018-11-14 | $35.40 | $35.80 | $34.88 | $34.95 | $31.06 | 1,303,608 |
| 2018-11-13 | $35.38 | $35.64 | $35.00 | $35.04 | $31.14 | 936,837 |
| 2018-11-12 | $35.38 | $35.75 | $35.03 | $35.10 | $31.20 | 982,436 |
| 2018-11-09 | $35.10 | $35.68 | $35.07 | $35.35 | $31.42 | 1,049,453 |
| 2018-11-08 | $35.14 | $35.78 | $34.72 | $35.24 | $31.32 | 1,315,465 |
| 2018-11-07 | $34.61 | $35.71 | $34.28 | $35.29 | $31.37 | 1,366,096 |
| 2018-11-06 | $33.94 | $34.60 | $33.63 | $34.20 | $30.40 | 2,115,367 |
| 2018-11-05 | $34.10 | $35.00 | $33.44 | $33.76 | $30.01 | 1,549,974 |
| 2018-11-02 | $31.22 | $34.45 | $30.99 | $34.33 | $30.51 | 1,700,614 |
| 2018-11-01 | $31.05 | $31.16 | $29.37 | $29.95 | $26.62 | 1,932,955 |
| 2018-10-31 | $30.90 | $31.72 | $30.75 | $30.83 | $27.40 | 3,831,606 |
| 2018-10-30 | $29.58 | $30.61 | $29.26 | $30.44 | $27.06 | 1,316,453 |
| 2018-10-29 | $30.35 | $30.88 | $29.08 | $29.53 | $26.25 | 1,493,814 |
| 2018-10-26 | $30.27 | $30.61 | $29.28 | $29.88 | $26.56 | 1,204,993 |
| 2018-10-25 | $30.94 | $31.48 | $30.36 | $30.75 | $27.33 | 1,158,740 |
| 2018-10-24 | $32.92 | $33.15 | $30.67 | $30.67 | $27.26 | 1,252,469 |
| 2018-10-23 | $31.65 | $33.33 | $31.59 | $33.02 | $29.35 | 1,181,482 |
| 2018-10-22 | $32.14 | $32.81 | $32.14 | $32.17 | $28.59 | 809,603 |
| 2018-10-19 | $31.96 | $32.33 | $31.73 | $32.11 | $28.54 | 652,929 |
| 2018-10-18 | $32.33 | $32.63 | $31.89 | $31.94 | $28.39 | 568,305 |
| 2018-10-17 | $32.45 | $32.53 | $32.07 | $32.37 | $28.77 | 411,315 |
| 2018-10-16 | $31.96 | $32.48 | $31.78 | $32.39 | $28.79 | 477,257 |
| 2018-10-15 | $31.80 | $32.62 | $31.55 | $31.85 | $28.31 | 604,172 |
| 2018-10-12 | $31.30 | $31.80 | $30.83 | $31.70 | $28.18 | 681,189 |
| 2018-10-11 | $31.94 | $32.18 | $30.80 | $30.80 | $27.38 | 932,465 |
| 2018-10-10 | $32.35 | $32.89 | $32.07 | $32.07 | $28.50 | 730,773 |
| 2018-10-09 | $31.52 | $32.56 | $31.31 | $32.22 | $28.64 | 813,979 |
| 2018-10-08 | $31.62 | $31.65 | $31.17 | $31.60 | $28.09 | 323,416 |
| 2018-10-05 | $31.41 | $31.73 | $31.14 | $31.57 | $28.06 | 718,106 |
| 2018-10-04 | $31.18 | $31.50 | $30.80 | $31.28 | $27.80 | 479,348 |
| 2018-10-03 | $31.00 | $31.50 | $30.55 | $31.19 | $27.72 | 1,054,027 |
| 2018-10-02 | $30.47 | $30.86 | $30.33 | $30.81 | $27.39 | 605,199 |
| 2018-10-01 | $30.54 | $30.65 | $30.04 | $30.53 | $27.14 | 455,609 |
| 2018-09-28 | $29.91 | $30.65 | $29.79 | $30.43 | $27.05 | 611,786 |
| 2018-09-27 | $29.73 | $30.15 | $29.38 | $29.91 | $26.59 | 330,301 |
| 2018-09-26 | $29.84 | $29.95 | $29.50 | $29.56 | $26.27 | 358,720 |
| 2018-09-25 | $30.01 | $30.22 | $29.65 | $29.82 | $26.51 | 311,208 |
| 2018-09-24 | $30.50 | $30.50 | $29.90 | $30.00 | $26.67 | 372,708 |
| 2018-09-21 | $30.62 | $30.83 | $30.43 | $30.50 | $27.11 | 926,368 |
| 2018-09-20 | $30.53 | $30.64 | $30.12 | $30.63 | $27.23 | 375,164 |
| 2018-09-19 | $30.56 | $30.59 | $30.14 | $30.33 | $26.96 | 403,741 |
| 2018-09-18 | $30.46 | $30.69 | $30.24 | $30.56 | $27.16 | 391,805 |
| 2018-09-17 | $30.77 | $30.81 | $30.45 | $30.51 | $27.12 | 496,942 |
| 2018-09-14 | $30.81 | $31.00 | $30.55 | $30.81 | $27.39 | 408,819 |
| 2018-09-13 | $30.36 | $30.96 | $30.19 | $30.78 | $27.36 | 481,211 |
| 2018-09-12 | $30.13 | $30.61 | $30.00 | $30.51 | $26.98 | 325,511 |
| 2018-09-11 | $29.46 | $30.24 | $29.46 | $30.11 | $26.62 | 522,569 |
| 2018-09-10 | $29.45 | $29.67 | $29.26 | $29.41 | $26.01 | 449,284 |
| 2018-09-07 | $29.62 | $29.82 | $29.17 | $29.37 | $25.97 | 485,702 |
| 2018-09-06 | $29.75 | $29.81 | $29.39 | $29.68 | $26.24 | 355,911 |
| 2018-09-05 | $29.41 | $29.81 | $29.24 | $29.58 | $26.16 | 404,905 |
| 2018-09-04 | $29.87 | $29.89 | $29.29 | $29.33 | $25.93 | 637,144 |
| 2018-08-31 | $30.32 | $30.34 | $29.78 | $30.04 | $26.56 | 524,358 |
| 2018-08-30 | $30.59 | $30.72 | $30.22 | $30.35 | $26.84 | 297,194 |
| 2018-08-29 | $30.65 | $30.79 | $30.20 | $30.67 | $27.12 | 275,839 |
| 2018-08-28 | $30.64 | $30.82 | $30.42 | $30.64 | $27.09 | 247,203 |
| 2018-08-27 | $30.78 | $30.91 | $30.49 | $30.63 | $27.08 | 241,034 |
| 2018-08-24 | $30.53 | $30.66 | $30.40 | $30.58 | $27.04 | 213,837 |
| 2018-08-23 | $30.32 | $30.69 | $30.19 | $30.40 | $26.88 | 397,578 |
| 2018-08-22 | $30.68 | $30.68 | $30.20 | $30.36 | $26.85 | 884,162 |
| 2018-08-21 | $30.81 | $30.95 | $30.55 | $30.68 | $27.13 | 449,103 |
| 2018-08-20 | $30.73 | $31.01 | $30.64 | $30.67 | $27.12 | 811,612 |
| 2018-08-17 | $30.23 | $30.75 | $30.01 | $30.62 | $27.08 | 750,562 |
| 2018-08-16 | $29.98 | $30.49 | $29.98 | $30.29 | $26.78 | 682,829 |
| 2018-08-15 | $30.14 | $30.20 | $29.60 | $29.75 | $26.31 | 595,386 |
| 2018-08-14 | $29.88 | $30.49 | $29.77 | $30.28 | $26.77 | 600,669 |
| 2018-08-13 | $30.03 | $30.43 | $29.71 | $29.72 | $26.28 | 651,674 |
| 2018-08-10 | $30.16 | $30.41 | $29.64 | $30.00 | $26.53 | 959,373 |
| 2018-08-09 | $29.87 | $30.80 | $29.76 | $30.46 | $26.93 | 963,490 |
| 2018-08-08 | $29.40 | $30.40 | $29.29 | $29.88 | $26.42 | 1,302,399 |
| 2018-08-07 | $29.53 | $30.18 | $29.11 | $29.57 | $26.15 | 1,285,870 |
| 2018-08-06 | $27.20 | $29.57 | $27.17 | $29.53 | $26.11 | 1,374,853 |
| 2018-08-03 | $26.20 | $28.93 | $26.20 | $26.84 | $23.73 | 1,372,429 |
| 2018-08-02 | $25.20 | $25.95 | $25.09 | $25.80 | $22.81 | 551,617 |
| 2018-08-01 | $25.20 | $25.37 | $25.04 | $25.29 | $22.36 | 910,122 |
| 2018-07-31 | $25.32 | $25.40 | $24.83 | $25.25 | $22.33 | 2,149,681 |
| 2018-07-30 | $24.86 | $25.35 | $24.72 | $25.17 | $22.26 | 549,999 |
| 2018-07-27 | $24.92 | $25.45 | $24.68 | $24.75 | $21.88 | 499,279 |
| 2018-07-26 | $24.09 | $25.21 | $24.02 | $24.94 | $22.05 | 693,160 |
| 2018-07-25 | $24.30 | $24.33 | $24.00 | $24.13 | $21.34 | 714,730 |
| 2018-07-24 | $24.35 | $24.41 | $24.03 | $24.24 | $21.43 | 481,906 |
| 2018-07-23 | $24.39 | $24.44 | $24.12 | $24.32 | $21.50 | 383,756 |
| 2018-07-20 | $24.52 | $24.52 | $24.00 | $24.40 | $21.58 | 724,834 |
| 2018-07-19 | $24.86 | $24.86 | $24.43 | $24.50 | $21.66 | 563,001 |
| 2018-07-18 | $25.19 | $25.19 | $24.47 | $24.82 | $21.95 | 874,251 |
| 2018-07-17 | $25.30 | $25.46 | $25.17 | $25.25 | $22.33 | 476,448 |
| 2018-07-16 | $25.61 | $25.71 | $25.16 | $25.32 | $22.39 | 445,682 |
| 2018-07-13 | $25.49 | $25.81 | $25.49 | $25.68 | $22.71 | 583,173 |
| 2018-07-12 | $25.17 | $25.75 | $25.14 | $25.59 | $22.63 | 853,264 |
| 2018-07-11 | $27.07 | $27.81 | $25.03 | $25.19 | $22.27 | 1,639,267 |
| 2018-07-10 | $28.78 | $29.08 | $28.68 | $29.01 | $25.65 | 495,518 |
| 2018-07-09 | $28.70 | $29.09 | $28.62 | $28.83 | $25.49 | 507,690 |
| 2018-07-06 | $28.12 | $28.72 | $28.12 | $28.63 | $25.32 | 345,463 |
| 2018-07-05 | $27.98 | $28.12 | $27.71 | $28.08 | $24.83 | 466,061 |
| 2018-07-03 | $27.40 | $28.05 | $27.30 | $27.84 | $24.62 | 225,125 |
| 2018-07-02 | $27.35 | $27.55 | $27.04 | $27.27 | $24.11 | 409,212 |
| 2018-06-29 | $27.22 | $27.59 | $27.11 | $27.42 | $24.25 | 405,627 |
| 2018-06-28 | $27.14 | $27.28 | $26.89 | $27.18 | $24.03 | 353,903 |
| 2018-06-27 | $27.49 | $27.50 | $27.03 | $27.05 | $23.92 | 517,552 |
| 2018-06-26 | $27.34 | $27.57 | $26.93 | $27.37 | $24.20 | 555,324 |
| 2018-06-25 | $27.22 | $27.46 | $27.01 | $27.37 | $24.20 | 553,926 |
| 2018-06-22 | $26.82 | $27.23 | $26.75 | $27.11 | $23.97 | 768,635 |
| 2018-06-21 | $27.28 | $27.42 | $26.66 | $26.74 | $23.64 | 411,606 |
| 2018-06-20 | $27.27 | $27.28 | $26.93 | $27.15 | $24.01 | 456,454 |
| 2018-06-19 | $26.79 | $27.33 | $26.79 | $27.14 | $24.00 | 730,003 |
| 2018-06-18 | $26.84 | $27.13 | $26.72 | $26.95 | $23.83 | 446,236 |
| 2018-06-15 | $27.01 | $27.19 | $26.63 | $27.00 | $23.87 | 1,066,591 |
| 2018-06-14 | $26.51 | $27.19 | $26.48 | $27.06 | $23.93 | 635,850 |
| 2018-06-13 | $26.74 | $26.82 | $26.43 | $26.47 | $23.27 | 396,258 |
| 2018-06-12 | $26.60 | $26.77 | $26.47 | $26.70 | $23.47 | 252,895 |
| 2018-06-11 | $26.68 | $26.84 | $26.50 | $26.51 | $23.30 | 316,797 |
| 2018-06-08 | $26.41 | $26.69 | $26.11 | $26.65 | $23.43 | 959,571 |
| 2018-06-07 | $26.19 | $26.62 | $26.19 | $26.43 | $23.23 | 513,211 |
| 2018-06-06 | $26.11 | $26.31 | $26.01 | $26.18 | $23.01 | 459,929 |
| 2018-06-05 | $26.26 | $26.34 | $25.97 | $26.09 | $22.93 | 590,505 |
| 2018-06-04 | $25.81 | $26.38 | $25.81 | $26.31 | $23.13 | 1,162,213 |
| 2018-06-01 | $25.67 | $25.81 | $25.51 | $25.68 | $22.57 | 597,703 |
| 2018-05-31 | $25.86 | $25.86 | $25.21 | $25.55 | $22.46 | 736,362 |
| 2018-05-30 | $25.77 | $26.04 | $25.68 | $25.90 | $22.77 | 489,078 |
| 2018-05-29 | $25.43 | $25.86 | $25.31 | $25.67 | $22.57 | 475,284 |
| 2018-05-25 | $25.70 | $25.79 | $25.52 | $25.58 | $22.49 | 236,842 |
| 2018-05-24 | $25.71 | $25.89 | $25.58 | $25.78 | $22.66 | 263,743 |
| 2018-05-23 | $26.27 | $26.30 | $25.45 | $25.70 | $22.59 | 442,936 |
| 2018-05-22 | $26.51 | $26.83 | $26.31 | $26.43 | $23.23 | 827,595 |
| 2018-05-21 | $25.96 | $26.30 | $25.82 | $26.27 | $23.09 | 506,932 |
| 2018-05-18 | $25.93 | $26.22 | $25.75 | $25.84 | $22.71 | 440,613 |
| 2018-05-17 | $25.97 | $26.25 | $25.91 | $25.98 | $22.84 | 427,291 |
| 2018-05-16 | $26.00 | $26.14 | $25.72 | $26.01 | $22.86 | 491,223 |
| 2018-05-15 | $25.98 | $26.04 | $25.80 | $25.94 | $22.80 | 651,001 |
| 2018-05-14 | $26.16 | $26.28 | $25.88 | $26.17 | $23.00 | 946,479 |
| 2018-05-11 | $26.11 | $26.38 | $26.02 | $26.16 | $23.00 | 379,114 |
| 2018-05-10 | $26.22 | $26.30 | $25.87 | $26.08 | $22.93 | 554,449 |
| 2018-05-09 | $26.05 | $26.18 | $25.64 | $26.08 | $22.93 | 627,981 |
| 2018-05-08 | $26.28 | $26.35 | $25.79 | $25.98 | $22.84 | 858,008 |
| 2018-05-07 | $26.50 | $26.68 | $26.09 | $26.34 | $23.15 | 592,660 |
| 2018-05-04 | $26.35 | $26.78 | $26.20 | $26.60 | $23.38 | 561,573 |
| 2018-05-03 | $27.38 | $27.40 | $26.34 | $26.51 | $23.30 | 896,472 |
| 2018-05-02 | $25.60 | $27.64 | $25.60 | $27.36 | $24.05 | 1,264,053 |
| 2018-05-01 | $26.92 | $27.30 | $25.07 | $25.14 | $22.10 | 1,202,660 |
| 2018-04-30 | $28.89 | $29.03 | $27.28 | $27.33 | $24.02 | 2,389,387 |
| 2018-04-27 | $29.32 | $29.42 | $28.81 | $28.85 | $25.36 | 606,783 |
| 2018-04-26 | $29.15 | $29.18 | $28.74 | $29.17 | $25.64 | 487,721 |
| 2018-04-25 | $28.84 | $28.98 | $28.40 | $28.94 | $25.44 | 403,066 |
| 2018-04-24 | $29.25 | $29.33 | $28.72 | $28.90 | $25.40 | 518,742 |
| 2018-04-23 | $28.98 | $29.10 | $28.76 | $29.06 | $25.54 | 344,863 |
| 2018-04-20 | $29.04 | $29.20 | $28.87 | $29.03 | $25.52 | 417,466 |
| 2018-04-19 | $29.34 | $29.48 | $28.91 | $28.94 | $25.44 | 409,019 |
| 2018-04-18 | $29.19 | $29.44 | $29.14 | $29.35 | $25.80 | 426,809 |
| 2018-04-17 | $28.81 | $29.23 | $28.67 | $29.14 | $25.62 | 1,349,643 |
| 2018-04-16 | $28.45 | $28.76 | $28.25 | $28.69 | $25.22 | 236,320 |
| 2018-04-13 | $28.46 | $28.47 | $28.22 | $28.32 | $24.89 | 361,918 |
| 2018-04-12 | $28.58 | $28.58 | $28.22 | $28.29 | $24.87 | 406,841 |
| 2018-04-11 | $28.12 | $28.64 | $28.11 | $28.45 | $25.01 | 413,591 |
| 2018-04-10 | $28.42 | $28.83 | $28.04 | $28.26 | $24.84 | 1,101,129 |
| 2018-04-09 | $28.31 | $28.44 | $27.98 | $28.06 | $24.67 | 688,262 |
| 2018-04-06 | $28.25 | $28.65 | $27.98 | $28.15 | $24.75 | 593,235 |
| 2018-04-05 | $28.24 | $28.39 | $28.02 | $28.33 | $24.90 | 814,106 |
| 2018-04-04 | $27.44 | $28.05 | $27.34 | $28.00 | $24.61 | 892,343 |
| 2018-04-03 | $27.35 | $27.81 | $27.32 | $27.67 | $24.32 | 1,086,393 |
| 2018-04-02 | $27.87 | $28.03 | $27.10 | $27.15 | $23.87 | 498,522 |
| 2018-03-29 | $28.10 | $28.13 | $27.83 | $28.03 | $24.64 | 541,698 |
| 2018-03-28 | $27.79 | $28.15 | $27.73 | $27.95 | $24.57 | 675,540 |
| 2018-03-27 | $27.98 | $28.30 | $27.58 | $27.68 | $24.33 | 482,112 |
| 2018-03-26 | $27.97 | $28.03 | $27.49 | $27.92 | $24.54 | 549,687 |
| 2018-03-23 | $28.07 | $28.22 | $27.73 | $27.76 | $24.40 | 488,837 |
| 2018-03-22 | $28.21 | $28.59 | $27.93 | $27.93 | $24.55 | 608,188 |
| 2018-03-21 | $28.52 | $28.79 | $28.21 | $28.34 | $24.91 | 516,018 |
| 2018-03-20 | $28.23 | $28.49 | $28.09 | $28.44 | $25.00 | 875,678 |
| 2018-03-19 | $28.78 | $28.81 | $28.17 | $28.25 | $24.83 | 640,053 |
| 2018-03-16 | $28.34 | $28.80 | $28.30 | $28.73 | $25.25 | 1,612,655 |
| 2018-03-15 | $28.73 | $28.95 | $28.18 | $28.25 | $24.83 | 680,267 |
| 2018-03-14 | $28.47 | $28.87 | $28.20 | $28.77 | $25.15 | 724,729 |
| 2018-03-13 | $28.96 | $29.02 | $28.23 | $28.31 | $24.75 | 1,496,562 |
| 2018-03-12 | $29.02 | $29.14 | $28.23 | $28.73 | $25.11 | 769,833 |
| 2018-03-09 | $29.36 | $29.36 | $28.86 | $28.96 | $25.31 | 755,657 |
| 2018-03-08 | $29.35 | $29.50 | $28.76 | $29.18 | $25.51 | 827,674 |
| 2018-03-07 | $29.12 | $29.39 | $29.02 | $29.15 | $25.48 | 848,235 |
| 2018-03-06 | $29.24 | $29.56 | $29.00 | $29.41 | $25.71 | 663,845 |
| 2018-03-05 | $28.85 | $29.24 | $28.68 | $29.14 | $25.47 | 637,618 |
| 2018-03-02 | $28.21 | $28.99 | $28.10 | $28.94 | $25.30 | 675,030 |
| 2018-03-01 | $28.08 | $28.64 | $27.87 | $28.49 | $24.90 | 731,475 |
| 2018-02-28 | $27.01 | $28.29 | $26.91 | $28.04 | $24.51 | 1,067,508 |
| 2018-02-27 | $27.15 | $27.78 | $26.80 | $26.81 | $23.43 | 1,062,153 |
| 2018-02-26 | $27.76 | $27.95 | $26.77 | $27.07 | $23.66 | 1,011,935 |
| 2018-02-23 | $26.03 | $28.04 | $26.01 | $27.74 | $24.25 | 1,237,943 |
| 2018-02-22 | $25.37 | $25.54 | $25.02 | $25.03 | $21.88 | 517,697 |
| 2018-02-21 | $25.64 | $26.09 | $25.24 | $25.24 | $22.06 | 663,905 |
| 2018-02-20 | $25.54 | $25.79 | $25.46 | $25.63 | $22.40 | 874,026 |
| 2018-02-16 | $25.47 | $25.76 | $25.22 | $25.68 | $22.45 | 956,068 |
| 2018-02-15 | $24.57 | $25.51 | $24.34 | $25.46 | $22.25 | 524,270 |
| 2018-02-14 | $24.16 | $24.51 | $24.02 | $24.43 | $21.35 | 505,664 |
| 2018-02-13 | $24.31 | $24.37 | $23.88 | $24.30 | $21.24 | 445,038 |
| 2018-02-12 | $24.30 | $24.70 | $24.23 | $24.46 | $21.38 | 452,254 |
| 2018-02-09 | $24.56 | $24.73 | $23.54 | $24.30 | $21.24 | 750,381 |
| 2018-02-08 | $25.12 | $25.28 | $24.42 | $24.45 | $21.37 | 672,238 |
| 2018-02-07 | $24.89 | $25.45 | $24.89 | $25.07 | $21.91 | 638,020 |
| 2018-02-06 | $24.96 | $25.10 | $24.20 | $24.93 | $21.79 | 1,275,702 |
| 2018-02-05 | $26.10 | $26.51 | $25.44 | $25.45 | $22.25 | 741,553 |
| 2018-02-02 | $26.88 | $26.88 | $26.30 | $26.32 | $23.01 | 415,541 |
| 2018-02-01 | $27.27 | $27.56 | $26.57 | $26.96 | $23.57 | 520,156 |
| 2018-01-31 | $27.84 | $28.09 | $27.32 | $27.43 | $23.98 | 2,032,609 |
| 2018-01-30 | $27.16 | $27.82 | $27.16 | $27.69 | $24.20 | 548,651 |
| 2018-01-29 | $27.09 | $27.32 | $26.71 | $27.24 | $23.81 | 497,412 |
| 2018-01-26 | $27.08 | $27.31 | $26.78 | $27.27 | $23.84 | 308,896 |
| 2018-01-25 | $26.66 | $27.05 | $26.53 | $26.95 | $23.56 | 440,545 |
| 2018-01-24 | $26.73 | $26.89 | $26.47 | $26.50 | $23.16 | 697,125 |
| 2018-01-23 | $27.17 | $27.17 | $26.61 | $26.77 | $23.40 | 317,913 |
| 2018-01-22 | $26.79 | $27.10 | $26.73 | $27.09 | $23.68 | 399,352 |
| 2018-01-19 | $26.80 | $26.86 | $26.61 | $26.85 | $23.47 | 261,350 |
| 2018-01-18 | $26.86 | $26.87 | $26.61 | $26.69 | $23.33 | 412,940 |
| 2018-01-17 | $26.92 | $26.98 | $26.57 | $26.86 | $23.48 | 345,427 |
| 2018-01-16 | $27.30 | $27.37 | $26.63 | $26.77 | $23.40 | 434,984 |
| 2018-01-12 | $26.84 | $27.24 | $26.66 | $27.16 | $23.74 | 375,215 |
| 2018-01-11 | $26.66 | $27.06 | $26.63 | $26.89 | $23.50 | 606,361 |
| 2018-01-10 | $27.32 | $27.32 | $26.39 | $26.54 | $23.20 | 529,303 |
| 2018-01-09 | $27.82 | $27.82 | $27.22 | $27.32 | $23.88 | 778,986 |
| 2018-01-08 | $28.12 | $28.28 | $27.67 | $27.71 | $24.22 | 535,870 |
| 2018-01-05 | $27.81 | $28.21 | $27.64 | $28.12 | $24.58 | 606,559 |
| 2018-01-04 | $27.81 | $28.08 | $27.53 | $27.77 | $24.27 | 641,171 |
| 2018-01-03 | $27.88 | $28.16 | $27.73 | $27.77 | $24.27 | 597,998 |
| 2018-01-02 | $27.95 | $28.24 | $27.75 | $27.92 | $24.40 | 596,777 |
| 2017-12-29 | $28.30 | $28.48 | $27.80 | $27.80 | $24.30 | 390,130 |
| 2017-12-28 | $28.19 | $28.32 | $28.07 | $28.27 | $24.71 | 296,254 |
| 2017-12-27 | $28.11 | $28.50 | $27.95 | $28.19 | $24.64 | 426,536 |
| 2017-12-26 | $27.70 | $28.38 | $27.70 | $28.11 | $24.57 | 307,051 |
| 2017-12-22 | $27.51 | $27.92 | $27.37 | $27.79 | $24.29 | 645,233 |
| 2017-12-21 | $26.94 | $27.55 | $26.83 | $27.36 | $23.92 | 372,630 |
| 2017-12-20 | $26.41 | $27.25 | $26.36 | $26.87 | $23.49 | 1,609,898 |
| 2017-12-19 | $26.09 | $26.42 | $25.97 | $26.28 | $22.97 | 588,509 |
| 2017-12-18 | $26.10 | $26.41 | $25.69 | $26.09 | $22.81 | 1,230,719 |
| 2017-12-15 | $26.32 | $26.44 | $25.88 | $25.95 | $22.68 | 1,581,643 |
| 2017-12-14 | $26.95 | $26.95 | $26.22 | $26.24 | $22.94 | 532,961 |
| 2017-12-13 | $27.16 | $27.36 | $26.78 | $27.02 | $23.48 | 470,786 |
| 2017-12-12 | $27.10 | $27.36 | $27.00 | $27.12 | $23.57 | 294,784 |
| 2017-12-11 | $27.03 | $27.21 | $26.55 | $26.99 | $23.45 | 355,030 |
| 2017-12-08 | $26.52 | $26.63 | $26.24 | $26.59 | $23.11 | 388,961 |
| 2017-12-07 | $26.67 | $26.88 | $26.40 | $26.46 | $22.99 | 532,495 |
| 2017-12-06 | $27.80 | $27.83 | $26.66 | $26.72 | $23.22 | 641,403 |
| 2017-12-05 | $27.71 | $28.08 | $27.50 | $27.77 | $24.13 | 489,050 |
| 2017-12-04 | $27.49 | $27.79 | $27.27 | $27.60 | $23.98 | 495,602 |
| 2017-12-01 | $27.65 | $27.98 | $27.21 | $27.32 | $23.74 | 735,685 |
| 2017-11-30 | $27.66 | $28.02 | $27.49 | $27.69 | $24.06 | 746,879 |
| 2017-11-29 | $27.54 | $27.74 | $27.30 | $27.49 | $23.89 | 717,778 |
| 2017-11-28 | $27.34 | $27.60 | $27.22 | $27.48 | $23.88 | 429,364 |
| 2017-11-27 | $26.79 | $27.41 | $26.79 | $27.31 | $23.73 | 434,851 |
| 2017-11-24 | $26.84 | $26.98 | $26.45 | $26.73 | $23.23 | 214,181 |
| 2017-11-22 | $26.36 | $27.01 | $26.36 | $26.82 | $23.31 | 517,464 |
| 2017-11-21 | $26.14 | $26.61 | $26.11 | $26.45 | $22.98 | 471,290 |
| 2017-11-20 | $26.10 | $26.23 | $25.91 | $26.20 | $22.77 | 335,284 |
| 2017-11-17 | $25.44 | $26.24 | $25.44 | $26.09 | $22.67 | 769,586 |
| 2017-11-16 | $24.93 | $25.59 | $24.82 | $25.44 | $22.11 | 633,514 |
| 2017-11-15 | $25.15 | $25.15 | $24.70 | $24.81 | $21.56 | 611,049 |
| 2017-11-14 | $25.22 | $25.44 | $25.04 | $25.23 | $21.92 | 654,795 |
| 2017-11-13 | $25.42 | $25.42 | $24.82 | $25.22 | $21.92 | 857,821 |
| 2017-11-10 | $26.16 | $26.33 | $25.40 | $25.49 | $22.15 | 1,218,130 |
| 2017-11-09 | $25.85 | $26.53 | $25.56 | $26.07 | $22.65 | 1,007,993 |
| 2017-11-08 | $27.11 | $27.80 | $24.57 | $25.33 | $22.01 | 1,792,565 |
| 2017-11-07 | $27.84 | $27.84 | $27.00 | $27.14 | $23.58 | 678,831 |
| 2017-11-06 | $27.61 | $27.85 | $27.31 | $27.80 | $24.16 | 478,555 |
| 2017-11-03 | $28.23 | $28.23 | $27.40 | $27.76 | $24.12 | 427,876 |
| 2017-11-02 | $28.44 | $28.65 | $27.93 | $28.14 | $24.45 | 334,215 |
| 2017-11-01 | $29.23 | $29.25 | $28.34 | $28.46 | $24.73 | 461,615 |
| 2017-10-31 | $28.20 | $29.23 | $28.13 | $29.15 | $25.33 | 1,300,012 |
| 2017-10-30 | $28.42 | $28.70 | $28.11 | $28.16 | $24.47 | 543,180 |
| 2017-10-27 | $28.35 | $28.48 | $28.00 | $28.48 | $24.75 | 308,963 |
| 2017-10-26 | $28.22 | $28.43 | $28.14 | $28.31 | $24.60 | 300,059 |
| 2017-10-25 | $28.17 | $28.17 | $27.75 | $28.13 | $24.44 | 366,276 |
| 2017-10-24 | $28.31 | $28.54 | $28.20 | $28.31 | $24.60 | 325,453 |
| 2017-10-23 | $28.55 | $28.65 | $28.19 | $28.26 | $24.56 | 456,420 |
| 2017-10-20 | $28.74 | $28.76 | $28.43 | $28.52 | $24.78 | 259,962 |
| 2017-10-19 | $28.51 | $28.76 | $28.40 | $28.59 | $24.84 | 218,811 |
| 2017-10-18 | $28.54 | $28.57 | $28.22 | $28.53 | $24.79 | 383,301 |
| 2017-10-17 | $28.61 | $28.92 | $28.37 | $28.43 | $24.70 | 289,460 |
| 2017-10-16 | $28.81 | $28.83 | $28.48 | $28.52 | $24.78 | 252,789 |
| 2017-10-13 | $28.66 | $28.79 | $28.42 | $28.70 | $24.94 | 238,733 |
| 2017-10-12 | $29.01 | $29.07 | $28.30 | $28.66 | $24.90 | 562,138 |
| 2017-10-11 | $28.73 | $29.10 | $28.70 | $29.02 | $25.22 | 606,887 |
| 2017-10-10 | $28.71 | $29.03 | $28.54 | $28.84 | $25.06 | 363,701 |
| 2017-10-09 | $28.65 | $28.76 | $28.36 | $28.48 | $24.75 | 256,073 |
| 2017-10-06 | $28.56 | $28.75 | $28.26 | $28.65 | $24.90 | 427,223 |
| 2017-10-05 | $28.78 | $29.31 | $28.57 | $28.63 | $24.88 | 413,731 |
| 2017-10-04 | $28.29 | $29.03 | $28.28 | $28.66 | $24.90 | 892,186 |
| 2017-10-03 | $27.98 | $28.31 | $27.82 | $28.27 | $24.57 | 437,171 |
| 2017-10-02 | $27.91 | $27.95 | $27.59 | $27.90 | $24.24 | 488,317 |
| 2017-09-29 | $28.03 | $28.23 | $27.68 | $27.89 | $24.24 | 577,634 |
| 2017-09-28 | $28.05 | $28.06 | $27.82 | $28.04 | $24.37 | 328,337 |
| 2017-09-27 | $28.19 | $28.31 | $27.78 | $28.08 | $24.40 | 384,095 |
| 2017-09-26 | $27.86 | $28.25 | $27.78 | $28.16 | $24.47 | 433,566 |
| 2017-09-25 | $27.70 | $27.98 | $27.68 | $27.87 | $24.22 | 431,052 |
| 2017-09-22 | $27.75 | $27.96 | $27.58 | $27.77 | $24.13 | 284,138 |
| 2017-09-21 | $27.69 | $27.69 | $27.48 | $27.62 | $24.00 | 339,933 |
| 2017-09-20 | $27.60 | $27.85 | $27.58 | $27.72 | $24.09 | 571,513 |
| 2017-09-19 | $27.08 | $27.55 | $26.91 | $27.48 | $23.88 | 574,567 |
| 2017-09-18 | $26.88 | $27.15 | $26.61 | $27.06 | $23.51 | 769,206 |
| 2017-09-15 | $26.36 | $26.90 | $26.33 | $26.88 | $23.36 | 1,426,931 |
| 2017-09-14 | $26.56 | $26.65 | $26.37 | $26.49 | $23.02 | 513,109 |
| 2017-09-13 | $27.24 | $27.35 | $26.74 | $26.83 | $23.18 | 469,319 |
| 2017-09-12 | $26.86 | $27.49 | $26.86 | $27.24 | $23.53 | 646,552 |
| 2017-09-11 | $27.31 | $27.32 | $26.76 | $26.78 | $23.14 | 665,009 |
| 2017-09-08 | $27.21 | $27.33 | $26.69 | $27.10 | $23.41 | 734,155 |
| 2017-09-07 | $28.15 | $28.20 | $27.24 | $27.31 | $23.59 | 800,698 |
| 2017-09-06 | $29.28 | $29.32 | $28.08 | $28.08 | $24.26 | 863,645 |
| 2017-09-05 | $29.70 | $29.71 | $28.98 | $29.20 | $25.23 | 506,713 |
| 2017-09-01 | $29.45 | $29.87 | $29.39 | $29.85 | $25.79 | 290,909 |
| 2017-08-31 | $29.22 | $29.72 | $29.09 | $29.31 | $25.32 | 606,298 |
| 2017-08-30 | $29.31 | $29.43 | $29.14 | $29.17 | $25.20 | 556,195 |
| 2017-08-29 | $29.30 | $29.55 | $29.19 | $29.37 | $25.37 | 589,346 |
| 2017-08-28 | $29.62 | $29.72 | $29.41 | $29.48 | $25.47 | 496,870 |
| 2017-08-25 | $29.42 | $29.72 | $29.32 | $29.57 | $25.55 | 333,047 |
| 2017-08-24 | $29.55 | $29.55 | $29.22 | $29.31 | $25.32 | 421,964 |
| 2017-08-23 | $28.81 | $29.53 | $28.81 | $29.37 | $25.37 | 325,827 |
| 2017-08-22 | $28.65 | $29.06 | $28.64 | $28.98 | $25.04 | 384,689 |
| 2017-08-21 | $28.54 | $28.68 | $28.49 | $28.54 | $24.66 | 1,385,479 |
| 2017-08-18 | $28.34 | $28.75 | $28.24 | $28.57 | $24.68 | 366,500 |
| 2017-08-17 | $28.88 | $29.24 | $28.40 | $28.42 | $24.55 | 352,724 |
| 2017-08-16 | $28.73 | $29.09 | $28.69 | $28.97 | $25.03 | 368,390 |
| 2017-08-15 | $29.41 | $29.41 | $28.58 | $28.72 | $24.81 | 408,885 |
| 2017-08-14 | $28.84 | $29.43 | $28.77 | $29.36 | $25.36 | 485,990 |
| 2017-08-11 | $28.32 | $28.75 | $28.10 | $28.70 | $24.79 | 375,021 |
| 2017-08-10 | $28.73 | $28.91 | $28.33 | $28.51 | $24.63 | 514,193 |
| 2017-08-09 | $29.04 | $29.28 | $28.78 | $28.87 | $24.94 | 327,688 |
| 2017-08-08 | $29.45 | $29.70 | $29.22 | $29.26 | $25.28 | 561,459 |
| 2017-08-07 | $28.80 | $29.79 | $28.80 | $29.68 | $25.64 | 607,702 |
| 2017-08-04 | $27.34 | $28.85 | $27.17 | $28.81 | $24.89 | 893,697 |
| 2017-08-03 | $28.73 | $28.79 | $28.25 | $28.47 | $24.60 | 603,266 |
| 2017-08-02 | $28.74 | $28.98 | $28.38 | $28.67 | $24.77 | 359,775 |
| 2017-08-01 | $28.66 | $28.95 | $28.52 | $28.83 | $24.91 | 487,904 |
| 2017-07-31 | $28.25 | $28.49 | $27.85 | $28.43 | $24.56 | 1,209,687 |
| 2017-07-28 | $28.58 | $28.67 | $28.15 | $28.30 | $24.45 | 593,109 |
| 2017-07-27 | $28.52 | $29.05 | $28.31 | $28.68 | $24.78 | 660,929 |
| 2017-07-26 | $29.04 | $29.04 | $28.41 | $28.43 | $24.56 | 475,140 |
| 2017-07-25 | $28.21 | $29.03 | $28.10 | $28.85 | $24.92 | 783,845 |
| 2017-07-24 | $28.35 | $28.54 | $28.03 | $28.04 | $24.22 | 465,567 |
| 2017-07-21 | $28.18 | $28.46 | $28.06 | $28.40 | $24.53 | 565,447 |
| 2017-07-20 | $28.15 | $28.61 | $28.05 | $28.20 | $24.36 | 529,266 |
| 2017-07-19 | $27.65 | $28.10 | $27.65 | $28.02 | $24.21 | 701,546 |
| 2017-07-18 | $27.82 | $27.82 | $27.21 | $27.62 | $23.86 | 608,372 |
| 2017-07-17 | $27.58 | $28.11 | $27.53 | $27.83 | $24.04 | 431,503 |
| 2017-07-14 | $27.26 | $27.70 | $27.26 | $27.59 | $23.84 | 473,633 |
| 2017-07-13 | $27.28 | $27.43 | $27.00 | $27.23 | $23.52 | 473,913 |
| 2017-07-12 | $27.73 | $28.05 | $27.26 | $27.27 | $23.56 | 385,597 |
| 2017-07-11 | $27.48 | $27.82 | $27.40 | $27.56 | $23.81 | 1,227,960 |
| 2017-07-10 | $27.53 | $27.88 | $27.43 | $27.46 | $23.72 | 562,248 |
| 2017-07-07 | $27.87 | $28.14 | $27.55 | $27.66 | $23.90 | 585,784 |
| 2017-07-06 | $27.73 | $28.13 | $27.70 | $27.83 | $24.04 | 880,532 |
| 2017-07-05 | $28.10 | $28.21 | $27.72 | $27.92 | $24.12 | 487,949 |
| 2017-07-03 | $27.83 | $28.39 | $27.80 | $28.17 | $24.34 | 221,947 |
| 2017-06-30 | $27.94 | $27.94 | $27.55 | $27.75 | $23.97 | 519,950 |
| 2017-06-29 | $28.41 | $28.42 | $27.63 | $27.84 | $24.05 | 389,890 |
| 2017-06-28 | $28.37 | $28.62 | $28.16 | $28.46 | $24.59 | 570,422 |
| 2017-06-27 | $27.97 | $28.76 | $27.84 | $28.23 | $24.39 | 775,739 |
| 2017-06-26 | $27.81 | $28.20 | $27.68 | $28.04 | $24.22 | 459,882 |
| 2017-06-23 | $27.57 | $27.87 | $27.32 | $27.66 | $23.90 | 715,483 |
| 2017-06-22 | $27.68 | $27.75 | $27.43 | $27.57 | $23.82 | 418,404 |
| 2017-06-21 | $27.81 | $27.93 | $27.55 | $27.68 | $23.91 | 702,685 |
| 2017-06-20 | $27.98 | $28.17 | $27.50 | $27.74 | $23.96 | 425,491 |
| 2017-06-19 | $28.12 | $28.28 | $27.70 | $28.01 | $24.20 | 1,977,974 |
| 2017-06-16 | $27.90 | $28.51 | $27.78 | $28.07 | $24.25 | 981,405 |
| 2017-06-15 | $27.91 | $28.28 | $27.83 | $27.96 | $24.15 | 385,795 |
| 2017-06-14 | $28.29 | $28.46 | $27.97 | $28.21 | $24.37 | 463,861 |
| 2017-06-13 | $28.73 | $28.74 | $28.05 | $28.29 | $24.31 | 586,542 |
| 2017-06-12 | $28.28 | $29.07 | $28.24 | $28.68 | $24.64 | 871,059 |
| 2017-06-09 | $28.51 | $28.71 | $28.15 | $28.30 | $24.31 | 537,990 |
| 2017-06-08 | $28.51 | $28.70 | $28.35 | $28.54 | $24.52 | 479,509 |
| 2017-06-07 | $28.52 | $28.65 | $28.39 | $28.52 | $24.50 | 707,504 |
| 2017-06-06 | $28.93 | $28.95 | $28.57 | $28.61 | $24.58 | 612,386 |
| 2017-06-05 | $29.07 | $29.19 | $28.92 | $29.08 | $24.99 | 355,597 |
| 2017-06-02 | $29.09 | $29.31 | $28.91 | $29.10 | $25.00 | 917,964 |
| 2017-06-01 | $28.58 | $29.07 | $28.43 | $29.04 | $24.95 | 890,947 |
| 2017-05-31 | $28.10 | $28.56 | $27.88 | $28.53 | $24.51 | 869,553 |
| 2017-05-30 | $27.75 | $28.12 | $27.65 | $28.00 | $24.06 | 414,428 |
| 2017-05-26 | $28.06 | $28.06 | $27.67 | $27.86 | $23.94 | 419,345 |
| 2017-05-25 | $27.83 | $28.22 | $27.80 | $28.09 | $24.13 | 445,172 |
| 2017-05-24 | $27.64 | $27.81 | $27.39 | $27.79 | $23.88 | 576,746 |
| 2017-05-23 | $27.57 | $27.82 | $27.45 | $27.61 | $23.72 | 745,945 |
| 2017-05-22 | $27.15 | $27.76 | $27.07 | $27.61 | $23.72 | 838,418 |
| 2017-05-19 | $26.43 | $27.36 | $26.33 | $27.20 | $23.37 | 1,604,073 |
| 2017-05-18 | $26.18 | $26.41 | $25.90 | $26.28 | $22.58 | 1,356,670 |
| 2017-05-17 | $26.69 | $26.75 | $26.18 | $26.19 | $22.50 | 758,645 |
| 2017-05-16 | $27.36 | $27.36 | $26.85 | $26.90 | $23.11 | 801,594 |
| 2017-05-15 | $27.27 | $27.69 | $27.09 | $27.22 | $23.39 | 747,742 |
| 2017-05-12 | $26.70 | $27.21 | $26.52 | $27.19 | $23.36 | 1,342,660 |
| 2017-05-11 | $27.28 | $27.28 | $26.29 | $26.59 | $22.85 | 932,051 |
| 2017-05-10 | $27.56 | $27.70 | $27.20 | $27.30 | $23.46 | 798,624 |
| 2017-05-09 | $27.44 | $27.60 | $27.12 | $27.50 | $23.63 | 998,656 |
| 2017-05-08 | $27.51 | $27.53 | $27.01 | $27.38 | $23.52 | 1,146,763 |
| 2017-05-05 | $26.34 | $27.80 | $26.34 | $27.46 | $23.59 | 1,688,216 |
| 2017-05-04 | $26.00 | $26.21 | $25.57 | $26.17 | $22.48 | 1,400,505 |
| 2017-05-03 | $27.09 | $27.18 | $25.98 | $26.04 | $22.37 | 1,055,858 |
| 2017-05-02 | $27.02 | $27.21 | $26.65 | $27.18 | $23.35 | 942,468 |
| 2017-05-01 | $27.62 | $27.62 | $26.84 | $26.98 | $23.18 | 1,490,647 |
| 2017-04-28 | $27.32 | $27.90 | $27.10 | $27.46 | $23.59 | 4,929,148 |
| 2017-04-27 | $27.44 | $27.89 | $27.23 | $27.29 | $23.45 | 1,121,180 |
| 2017-04-26 | $27.57 | $27.84 | $27.26 | $27.48 | $23.61 | 1,034,211 |
| 2017-04-25 | $27.60 | $27.92 | $27.34 | $27.61 | $23.72 | 911,279 |
| 2017-04-24 | $27.70 | $27.77 | $27.06 | $27.45 | $23.58 | 1,492,426 |
| 2017-04-21 | $27.03 | $27.23 | $26.70 | $27.16 | $23.34 | 634,030 |
| 2017-04-20 | $27.00 | $27.51 | $26.70 | $27.17 | $23.34 | 617,051 |
| 2017-04-19 | $26.99 | $27.30 | $26.80 | $27.05 | $23.24 | 733,684 |
| 2017-04-18 | $26.76 | $27.11 | $26.42 | $26.91 | $23.12 | 957,737 |
| 2017-04-17 | $26.40 | $26.90 | $26.25 | $26.85 | $23.07 | 879,620 |
| 2017-04-13 | $26.95 | $26.97 | $26.27 | $26.28 | $22.58 | 669,505 |
| 2017-04-12 | $26.71 | $26.97 | $26.47 | $26.94 | $23.15 | 539,271 |
| 2017-04-11 | $26.60 | $26.80 | $26.34 | $26.72 | $22.96 | 622,229 |
| 2017-04-10 | $26.42 | $26.90 | $26.42 | $26.63 | $22.88 | 682,362 |
| 2017-04-07 | $26.37 | $26.60 | $26.30 | $26.31 | $22.61 | 540,395 |
| 2017-04-06 | $26.57 | $26.58 | $26.05 | $26.37 | $22.66 | 713,501 |
| 2017-04-05 | $26.66 | $26.93 | $26.46 | $26.55 | $22.81 | 1,515,817 |
| 2017-04-04 | $26.03 | $26.71 | $25.92 | $26.62 | $22.87 | 754,754 |
| 2017-04-03 | $26.48 | $26.48 | $25.76 | $26.10 | $22.42 | 700,669 |
| 2017-03-31 | $26.39 | $26.61 | $26.27 | $26.51 | $22.78 | 951,644 |
| 2017-03-30 | $25.93 | $26.62 | $25.77 | $26.40 | $22.68 | 682,601 |
| 2017-03-29 | $25.45 | $26.08 | $25.42 | $25.94 | $22.29 | 745,217 |
| 2017-03-28 | $25.17 | $25.62 | $24.84 | $25.50 | $21.91 | 930,992 |
| 2017-03-27 | $25.10 | $25.34 | $25.03 | $25.20 | $21.65 | 418,755 |
| 2017-03-24 | $25.26 | $25.51 | $25.09 | $25.34 | $21.77 | 716,611 |
| 2017-03-23 | $25.28 | $25.59 | $25.15 | $25.25 | $21.69 | 455,582 |
| 2017-03-22 | $25.66 | $25.73 | $25.03 | $25.30 | $21.74 | 794,589 |
| 2017-03-21 | $26.19 | $26.35 | $25.57 | $25.63 | $22.02 | 864,917 |
| 2017-03-20 | $26.34 | $26.38 | $25.90 | $26.25 | $22.55 | 552,005 |
| 2017-03-17 | $26.42 | $26.49 | $26.13 | $26.35 | $22.64 | 1,427,803 |
| 2017-03-16 | $26.21 | $26.50 | $26.17 | $26.27 | $22.57 | 527,848 |
| 2017-03-15 | $25.75 | $26.42 | $25.55 | $26.18 | $22.49 | 716,647 |
| 2017-03-14 | $25.89 | $26.02 | $25.61 | $25.78 | $22.02 | 840,719 |
| 2017-03-13 | $26.12 | $26.21 | $25.84 | $25.99 | $22.20 | 685,569 |
| 2017-03-10 | $25.62 | $26.23 | $25.60 | $26.08 | $22.28 | 1,179,989 |
| 2017-03-09 | $25.12 | $25.75 | $25.10 | $25.70 | $21.95 | 894,554 |
| 2017-03-08 | $25.32 | $25.41 | $25.00 | $25.12 | $21.46 | 875,275 |
| 2017-03-07 | $25.67 | $25.70 | $25.21 | $25.42 | $21.71 | 982,864 |
| 2017-03-06 | $26.40 | $26.40 | $25.55 | $25.78 | $22.02 | 1,353,548 |
| 2017-03-03 | $26.31 | $26.53 | $26.15 | $26.38 | $22.53 | 1,119,800 |
| 2017-03-02 | $27.40 | $27.40 | $26.38 | $26.52 | $22.65 | 1,119,098 |
| 2017-03-01 | $27.12 | $27.48 | $26.78 | $26.99 | $23.05 | 1,169,764 |
| 2017-02-28 | $28.43 | $28.56 | $26.99 | $27.03 | $23.09 | 1,112,764 |
| 2017-02-27 | $29.15 | $29.15 | $28.38 | $28.47 | $24.32 | 1,471,491 |
| 2017-02-24 | $31.30 | $31.62 | $29.79 | $29.86 | $25.50 | 1,287,994 |
| 2017-02-23 | $32.90 | $32.98 | $32.64 | $32.72 | $27.95 | 960,197 |
| 2017-02-22 | $32.25 | $32.81 | $32.13 | $32.75 | $27.97 | 512,132 |
| 2017-02-21 | $31.92 | $32.50 | $31.87 | $32.39 | $27.67 | 442,118 |
| 2017-02-17 | $31.29 | $31.96 | $31.22 | $31.93 | $27.27 | 455,863 |
| 2017-02-16 | $30.83 | $31.57 | $30.82 | $31.56 | $26.96 | 697,388 |
| 2017-02-15 | $30.56 | $30.86 | $30.23 | $30.86 | $26.36 | 471,671 |
| 2017-02-14 | $30.50 | $30.76 | $29.93 | $30.74 | $26.26 | 491,486 |
| 2017-02-13 | $30.52 | $30.70 | $30.24 | $30.63 | $26.16 | 649,800 |
| 2017-02-10 | $29.72 | $30.68 | $29.56 | $30.63 | $26.16 | 677,600 |
| 2017-02-09 | $29.08 | $29.76 | $29.04 | $29.71 | $25.38 | 426,236 |
| 2017-02-08 | $28.76 | $29.05 | $28.62 | $29.01 | $24.78 | 293,326 |
| 2017-02-07 | $28.92 | $28.96 | $28.65 | $28.84 | $24.63 | 228,555 |
| 2017-02-06 | $29.60 | $29.60 | $28.90 | $28.97 | $24.74 | 250,012 |
| 2017-02-03 | $29.62 | $29.78 | $29.38 | $29.70 | $25.37 | 366,518 |
| 2017-02-02 | $29.33 | $29.50 | $28.98 | $29.47 | $25.17 | 599,444 |
| 2017-02-01 | $30.76 | $31.03 | $29.08 | $29.30 | $25.03 | 717,395 |
| 2017-01-31 | $30.57 | $30.87 | $30.51 | $30.65 | $26.18 | 1,134,717 |
| 2017-01-30 | $30.59 | $30.67 | $30.13 | $30.64 | $26.17 | 440,022 |
| 2017-01-27 | $30.46 | $30.73 | $30.25 | $30.72 | $26.24 | 479,929 |
| 2017-01-26 | $29.69 | $30.39 | $29.63 | $30.36 | $25.93 | 359,486 |
| 2017-01-25 | $29.76 | $29.87 | $29.46 | $29.82 | $25.47 | 368,607 |
| 2017-01-24 | $29.70 | $29.80 | $29.23 | $29.64 | $25.32 | 435,256 |
| 2017-01-23 | $29.78 | $29.82 | $29.53 | $29.70 | $25.37 | 263,405 |
| 2017-01-20 | $30.01 | $30.27 | $29.70 | $29.81 | $25.46 | 264,556 |
| 2017-01-19 | $29.80 | $30.03 | $29.52 | $29.80 | $25.45 | 400,179 |
| 2017-01-18 | $30.25 | $30.25 | $29.52 | $29.67 | $25.34 | 407,809 |
| 2017-01-17 | $29.79 | $30.55 | $29.57 | $30.16 | $25.76 | 444,102 |
| 2017-01-13 | $29.88 | $30.18 | $29.67 | $29.77 | $25.43 | 257,086 |
| 2017-01-12 | $29.97 | $30.15 | $29.39 | $29.83 | $25.48 | 399,162 |
| 2017-01-11 | $30.19 | $30.76 | $30.07 | $30.15 | $25.75 | 527,034 |
| 2017-01-10 | $30.32 | $30.37 | $30.02 | $30.24 | $25.83 | 500,524 |
| 2017-01-09 | $30.69 | $30.69 | $30.05 | $30.24 | $25.83 | 446,686 |
| 2017-01-06 | $30.89 | $30.99 | $30.54 | $30.77 | $26.28 | 430,441 |
| 2017-01-05 | $31.14 | $31.34 | $30.74 | $30.89 | $26.38 | 878,314 |
| 2017-01-04 | $30.34 | $31.25 | $30.32 | $31.13 | $26.59 | 681,964 |
| 2017-01-03 | $29.15 | $30.55 | $29.00 | $30.40 | $25.97 | 856,445 |
| 2016-12-30 | $29.51 | $29.51 | $28.75 | $28.87 | $24.66 | 433,831 |
| 2016-12-29 | $29.44 | $29.58 | $29.31 | $29.43 | $25.14 | 290,790 |
| 2016-12-28 | $29.85 | $29.97 | $29.35 | $29.40 | $25.11 | 228,131 |
| 2016-12-27 | $29.59 | $30.17 | $29.44 | $29.88 | $25.52 | 288,441 |
| 2016-12-23 | $29.45 | $29.74 | $29.23 | $29.60 | $25.28 | 197,421 |
| 2016-12-22 | $29.47 | $29.53 | $29.14 | $29.44 | $25.15 | 270,188 |
| 2016-12-21 | $29.22 | $29.85 | $29.07 | $29.48 | $25.18 | 394,392 |
| 2016-12-20 | $29.50 | $29.74 | $29.17 | $29.26 | $24.99 | 456,640 |
| 2016-12-19 | $29.28 | $29.62 | $29.01 | $29.45 | $25.15 | 385,063 |
| 2016-12-16 | $29.36 | $29.66 | $29.06 | $29.20 | $24.94 | 1,013,225 |
| 2016-12-15 | $29.31 | $29.46 | $29.07 | $29.36 | $25.08 | 345,996 |
| 2016-12-14 | $29.20 | $29.80 | $28.97 | $29.29 | $25.02 | 615,096 |
| 2016-12-13 | $29.15 | $29.32 | $29.03 | $29.28 | $24.88 | 394,402 |
| 2016-12-12 | $29.18 | $29.41 | $28.99 | $29.04 | $24.68 | 354,572 |
| 2016-12-09 | $29.26 | $29.49 | $28.87 | $29.26 | $24.87 | 661,875 |
| 2016-12-08 | $28.97 | $29.33 | $28.92 | $29.26 | $24.87 | 746,394 |
| 2016-12-07 | $28.52 | $29.09 | $28.36 | $28.97 | $24.62 | 586,111 |
| 2016-12-06 | $28.06 | $28.43 | $27.81 | $28.37 | $24.11 | 444,822 |
| 2016-12-05 | $27.87 | $28.08 | $27.68 | $28.08 | $23.86 | 441,480 |
| 2016-12-02 | $26.89 | $27.68 | $26.74 | $27.64 | $23.49 | 567,002 |
| 2016-12-01 | $26.97 | $27.13 | $26.58 | $26.82 | $22.79 | 354,455 |
| 2016-11-30 | $27.40 | $27.50 | $26.92 | $26.93 | $22.89 | 501,616 |
| 2016-11-29 | $27.23 | $27.40 | $27.07 | $27.20 | $23.12 | 349,142 |
| 2016-11-28 | $27.20 | $27.34 | $27.05 | $27.25 | $23.16 | 378,979 |
| 2016-11-25 | $26.90 | $27.18 | $26.82 | $27.13 | $23.06 | 139,885 |
| 2016-11-23 | $26.39 | $26.90 | $26.20 | $26.83 | $22.80 | 303,032 |
| 2016-11-22 | $26.82 | $26.88 | $26.41 | $26.49 | $22.51 | 507,529 |
| 2016-11-21 | $26.29 | $26.66 | $26.09 | $26.66 | $22.66 | 447,423 |
| 2016-11-18 | $25.92 | $26.25 | $25.87 | $26.07 | $22.16 | 565,044 |
| 2016-11-17 | $25.75 | $26.21 | $25.75 | $25.92 | $22.03 | 516,783 |
| 2016-11-16 | $25.59 | $25.78 | $25.13 | $25.69 | $21.83 | 644,624 |
| 2016-11-15 | $25.71 | $25.75 | $25.41 | $25.56 | $21.72 | 522,826 |
| 2016-11-14 | $25.92 | $26.02 | $25.50 | $25.57 | $21.73 | 447,224 |
| 2016-11-11 | $25.29 | $25.81 | $25.26 | $25.74 | $21.87 | 409,072 |
| 2016-11-10 | $26.17 | $26.18 | $25.30 | $25.42 | $21.60 | 472,622 |
| 2016-11-09 | $25.49 | $25.99 | $25.38 | $25.97 | $22.07 | 448,267 |
| 2016-11-08 | $25.77 | $25.99 | $25.55 | $25.72 | $21.86 | 477,890 |
| 2016-11-07 | $25.61 | $25.93 | $25.27 | $25.90 | $22.01 | 625,192 |
| 2016-11-04 | $24.71 | $25.82 | $24.12 | $25.32 | $21.52 | 787,870 |
| 2016-11-03 | $25.04 | $25.29 | $24.88 | $25.04 | $21.28 | 497,123 |
| 2016-11-02 | $25.56 | $25.77 | $24.86 | $25.04 | $21.28 | 584,732 |
| 2016-11-01 | $25.85 | $26.05 | $25.42 | $25.67 | $21.82 | 475,827 |
| 2016-10-31 | $25.90 | $26.07 | $25.67 | $25.84 | $21.96 | 865,742 |
| 2016-10-28 | $26.37 | $26.88 | $25.75 | $25.79 | $21.92 | 446,959 |
| 2016-10-27 | $26.18 | $26.50 | $25.99 | $26.37 | $22.41 | 492,957 |
| 2016-10-26 | $26.24 | $26.39 | $26.02 | $26.07 | $22.16 | 371,777 |
| 2016-10-25 | $26.79 | $26.92 | $26.28 | $26.34 | $22.38 | 326,315 |
| 2016-10-24 | $27.97 | $27.97 | $26.54 | $26.86 | $22.83 | 456,044 |
| 2016-10-21 | $26.54 | $26.75 | $26.35 | $26.55 | $22.56 | 375,295 |
| 2016-10-20 | $26.79 | $26.93 | $26.51 | $26.70 | $22.69 | 280,935 |
| 2016-10-19 | $27.03 | $27.14 | $26.83 | $26.93 | $22.89 | 383,670 |
| 2016-10-18 | $27.17 | $27.21 | $26.87 | $26.97 | $22.92 | 343,083 |
| 2016-10-17 | $26.74 | $27.00 | $26.44 | $26.80 | $22.78 | 482,263 |
| 2016-10-14 | $26.76 | $27.05 | $26.68 | $26.75 | $22.73 | 287,838 |
| 2016-10-13 | $26.72 | $26.76 | $26.55 | $26.61 | $22.61 | 292,210 |
| 2016-10-12 | $26.84 | $26.98 | $26.71 | $26.92 | $22.88 | 378,231 |
| 2016-10-11 | $27.10 | $27.14 | $26.61 | $26.78 | $22.76 | 397,696 |
| 2016-10-10 | $26.87 | $27.33 | $26.87 | $27.20 | $23.12 | 298,941 |
| 2016-10-07 | $27.10 | $27.15 | $26.56 | $26.68 | $22.67 | 372,956 |
| 2016-10-06 | $27.13 | $27.17 | $26.75 | $27.07 | $23.00 | 339,541 |
| 2016-10-05 | $27.48 | $27.57 | $27.10 | $27.20 | $23.12 | 929,106 |
| 2016-10-04 | $27.20 | $27.49 | $27.02 | $27.34 | $23.23 | 482,991 |
| 2016-10-03 | $27.12 | $27.27 | $26.94 | $27.20 | $23.12 | 422,910 |
| 2016-09-30 | $27.47 | $27.52 | $27.17 | $27.18 | $23.10 | 451,194 |
| 2016-09-29 | $27.59 | $27.85 | $27.35 | $27.36 | $23.25 | 309,263 |
| 2016-09-28 | $27.19 | $27.72 | $27.08 | $27.70 | $23.54 | 440,535 |
| 2016-09-27 | $27.24 | $27.39 | $27.06 | $27.15 | $23.07 | 312,598 |
| 2016-09-26 | $27.09 | $27.56 | $27.03 | $27.23 | $23.14 | 379,487 |
| 2016-09-23 | $27.40 | $27.53 | $27.19 | $27.24 | $23.15 | 320,207 |
| 2016-09-22 | $27.32 | $27.65 | $27.22 | $27.59 | $23.45 | 423,792 |
| 2016-09-21 | $26.86 | $27.23 | $26.74 | $27.14 | $23.06 | 373,932 |
| 2016-09-20 | $27.17 | $27.18 | $26.70 | $26.70 | $22.69 | 337,224 |
| 2016-09-19 | $27.44 | $27.55 | $26.95 | $26.99 | $22.94 | 402,394 |
| 2016-09-16 | $27.02 | $27.31 | $26.81 | $27.28 | $23.18 | 1,174,490 |
| 2016-09-15 | $26.70 | $27.26 | $26.68 | $27.12 | $23.05 | 467,825 |
| 2016-09-14 | $26.67 | $26.88 | $26.46 | $26.73 | $22.72 | 503,938 |
| 2016-09-13 | $27.32 | $27.32 | $26.46 | $26.78 | $22.63 | 684,108 |
| 2016-09-12 | $26.83 | $27.61 | $26.74 | $27.59 | $23.32 | 491,407 |
| 2016-09-09 | $28.03 | $28.05 | $27.04 | $27.04 | $22.85 | 564,319 |
| 2016-09-08 | $28.34 | $28.41 | $28.11 | $28.30 | $23.92 | 410,468 |
| 2016-09-07 | $27.80 | $28.40 | $27.72 | $28.39 | $23.99 | 558,662 |
| 2016-09-06 | $28.16 | $28.17 | $27.73 | $27.76 | $23.46 | 408,886 |
| 2016-09-02 | $28.00 | $28.23 | $27.96 | $28.14 | $23.78 | 347,441 |
| 2016-09-01 | $27.89 | $27.89 | $27.48 | $27.78 | $23.48 | 606,786 |
| 2016-08-31 | $27.97 | $28.04 | $27.61 | $27.87 | $23.55 | 418,327 |
| 2016-08-30 | $28.12 | $28.17 | $27.84 | $28.00 | $23.66 | 276,998 |
| 2016-08-29 | $27.98 | $28.24 | $27.87 | $28.13 | $23.77 | 385,405 |
| 2016-08-26 | $28.32 | $28.48 | $27.72 | $27.86 | $23.55 | 383,659 |
| 2016-08-25 | $27.98 | $28.38 | $27.94 | $28.32 | $23.93 | 381,080 |
| 2016-08-24 | $28.26 | $28.42 | $27.94 | $28.00 | $23.66 | 321,816 |
| 2016-08-23 | $28.51 | $28.69 | $28.32 | $28.32 | $23.93 | 270,238 |
| 2016-08-22 | $28.40 | $28.43 | $28.15 | $28.37 | $23.98 | 327,483 |
| 2016-08-19 | $28.79 | $28.79 | $28.28 | $28.51 | $24.10 | 412,082 |
| 2016-08-18 | $28.77 | $28.99 | $28.62 | $28.99 | $24.50 | 332,569 |
| 2016-08-17 | $28.82 | $28.88 | $28.39 | $28.72 | $24.27 | 576,132 |
| 2016-08-16 | $29.32 | $29.44 | $28.79 | $28.81 | $24.35 | 440,927 |
| 2016-08-15 | $29.58 | $29.83 | $29.37 | $29.45 | $24.89 | 460,278 |
| 2016-08-12 | $29.86 | $29.91 | $29.41 | $29.47 | $24.91 | 464,857 |
| 2016-08-11 | $30.28 | $30.28 | $29.78 | $29.91 | $25.28 | 580,668 |
| 2016-08-10 | $30.44 | $30.44 | $30.03 | $30.13 | $25.46 | 320,478 |
| 2016-08-09 | $30.56 | $30.65 | $30.29 | $30.39 | $25.68 | 402,101 |
| 2016-08-08 | $31.34 | $31.41 | $30.44 | $30.49 | $25.77 | 670,164 |
| 2016-08-05 | $31.90 | $32.00 | $30.89 | $31.34 | $26.49 | 438,012 |
| 2016-08-04 | $30.78 | $30.96 | $30.57 | $30.90 | $26.12 | 385,124 |
| 2016-08-03 | $30.47 | $30.83 | $30.39 | $30.81 | $26.04 | 475,089 |
| 2016-08-02 | $31.16 | $31.23 | $30.45 | $30.51 | $25.79 | 503,329 |
| 2016-08-01 | $31.50 | $31.69 | $31.07 | $31.12 | $26.30 | 479,375 |
| 2016-07-29 | $31.47 | $31.80 | $31.30 | $31.49 | $26.61 | 642,161 |
| 2016-07-28 | $31.14 | $31.52 | $31.01 | $31.47 | $26.60 | 545,890 |
| 2016-07-27 | $31.64 | $31.68 | $31.23 | $31.26 | $26.42 | 497,830 |
| 2016-07-26 | $31.47 | $31.77 | $31.42 | $31.51 | $26.63 | 405,259 |
| 2016-07-25 | $31.74 | $31.92 | $31.51 | $31.57 | $26.68 | 478,976 |
| 2016-07-22 | $31.13 | $31.83 | $31.06 | $31.75 | $26.83 | 326,921 |
| 2016-07-21 | $31.27 | $31.57 | $30.86 | $31.04 | $26.23 | 534,250 |
| 2016-07-20 | $31.16 | $31.32 | $30.75 | $31.25 | $26.41 | 380,896 |
| 2016-07-19 | $31.27 | $31.44 | $31.06 | $31.14 | $26.32 | 435,854 |
| 2016-07-18 | $31.57 | $31.57 | $30.91 | $31.34 | $26.49 | 362,422 |
| 2016-07-15 | $31.58 | $31.77 | $31.53 | $31.72 | $26.81 | 398,360 |
| 2016-07-14 | $31.44 | $31.62 | $31.35 | $31.54 | $26.66 | 517,395 |
| 2016-07-13 | $30.96 | $31.30 | $30.69 | $31.25 | $26.41 | 531,908 |
| 2016-07-12 | $30.33 | $30.97 | $30.29 | $30.85 | $26.07 | 468,105 |
| 2016-07-11 | $29.64 | $30.08 | $29.47 | $30.08 | $25.42 | 563,678 |
| 2016-07-08 | $29.26 | $29.60 | $29.18 | $29.60 | $25.02 | 477,651 |
| 2016-07-07 | $29.24 | $29.39 | $28.92 | $29.11 | $24.60 | 305,482 |
| 2016-07-06 | $29.28 | $29.33 | $28.94 | $29.23 | $24.70 | 1,034,268 |
| 2016-07-05 | $29.64 | $29.93 | $29.26 | $29.30 | $24.76 | 660,931 |
| 2016-07-01 | $29.66 | $29.91 | $29.40 | $29.83 | $25.21 | 481,255 |
| 2016-06-30 | $29.01 | $29.68 | $28.81 | $29.66 | $25.07 | 673,494 |
| 2016-06-29 | $28.70 | $29.05 | $28.61 | $28.91 | $24.43 | 565,176 |
| 2016-06-28 | $27.79 | $28.41 | $27.65 | $28.37 | $23.98 | 547,565 |
| 2016-06-27 | $27.85 | $28.03 | $27.34 | $27.57 | $23.30 | 448,189 |
| 2016-06-24 | $28.09 | $28.56 | $27.92 | $28.09 | $23.74 | 624,082 |
| 2016-06-23 | $28.85 | $29.25 | $28.75 | $29.24 | $24.71 | 336,392 |
| 2016-06-22 | $28.92 | $29.05 | $28.42 | $28.47 | $24.06 | 342,559 |
| 2016-06-21 | $28.38 | $28.96 | $28.21 | $28.90 | $24.42 | 457,842 |
| 2016-06-20 | $28.26 | $28.63 | $28.04 | $28.26 | $23.88 | 488,035 |
| 2016-06-17 | $27.83 | $27.99 | $27.58 | $27.95 | $23.62 | 777,589 |
| 2016-06-16 | $27.48 | $27.95 | $27.32 | $27.94 | $23.61 | 576,045 |
| 2016-06-15 | $27.76 | $27.95 | $27.58 | $27.70 | $23.41 | 332,766 |
| 2016-06-14 | $27.44 | $27.86 | $27.44 | $27.70 | $23.41 | 474,033 |
| 2016-06-13 | $27.70 | $27.88 | $27.42 | $27.58 | $23.19 | 443,938 |
| 2016-06-10 | $28.30 | $28.42 | $27.81 | $27.81 | $23.38 | 353,714 |
| 2016-06-09 | $28.70 | $28.96 | $28.19 | $28.55 | $24.00 | 504,422 |
| 2016-06-08 | $28.96 | $29.11 | $28.84 | $28.90 | $24.30 | 305,283 |
| 2016-06-07 | $28.92 | $29.10 | $28.75 | $28.95 | $24.34 | 256,125 |
| 2016-06-06 | $28.62 | $29.17 | $28.51 | $28.82 | $24.23 | 368,517 |
| 2016-06-03 | $28.62 | $28.78 | $28.33 | $28.49 | $23.95 | 402,086 |
| 2016-06-02 | $28.14 | $28.62 | $27.98 | $28.62 | $24.06 | 370,365 |
| 2016-06-01 | $28.64 | $28.98 | $28.23 | $28.24 | $23.74 | 385,223 |
| 2016-05-31 | $28.87 | $29.19 | $28.66 | $28.79 | $24.20 | 507,683 |
| 2016-05-27 | $28.55 | $28.84 | $28.31 | $28.70 | $24.13 | 446,760 |
| 2016-05-26 | $28.14 | $28.61 | $27.83 | $28.51 | $23.97 | 499,024 |
| 2016-05-25 | $27.87 | $28.28 | $27.34 | $28.02 | $23.56 | 1,169,612 |
| 2016-05-24 | $27.65 | $27.78 | $27.25 | $27.67 | $23.26 | 375,192 |
| 2016-05-23 | $27.52 | $27.85 | $27.29 | $27.48 | $23.10 | 481,527 |
| 2016-05-20 | $27.46 | $27.73 | $27.19 | $27.52 | $23.13 | 402,970 |
| 2016-05-19 | $27.17 | $27.42 | $26.96 | $27.34 | $22.98 | 349,446 |
| 2016-05-18 | $27.62 | $27.80 | $27.08 | $27.29 | $22.94 | 350,784 |
| 2016-05-17 | $27.80 | $28.28 | $27.57 | $27.67 | $23.26 | 486,733 |
| 2016-05-16 | $27.79 | $28.16 | $27.72 | $27.92 | $23.47 | 400,365 |
| 2016-05-13 | $28.06 | $28.35 | $27.75 | $27.78 | $23.35 | 408,298 |
| 2016-05-12 | $28.02 | $28.29 | $27.94 | $28.13 | $23.65 | 514,891 |
| 2016-05-11 | $28.08 | $28.22 | $27.80 | $27.85 | $23.41 | 516,461 |
| 2016-05-10 | $27.63 | $28.23 | $27.63 | $28.04 | $23.57 | 914,180 |
| 2016-05-09 | $26.67 | $27.69 | $26.67 | $27.57 | $23.18 | 866,434 |
| 2016-05-06 | $28.24 | $28.41 | $25.54 | $26.76 | $22.50 | 2,225,758 |
| 2016-05-05 | $29.79 | $29.91 | $29.49 | $29.58 | $24.87 | 420,690 |
| 2016-05-04 | $29.48 | $29.74 | $29.46 | $29.63 | $24.91 | 358,665 |
| 2016-05-03 | $30.02 | $30.15 | $29.46 | $29.76 | $25.02 | 358,392 |
| 2016-05-02 | $29.65 | $30.12 | $29.40 | $30.12 | $25.32 | 521,685 |
| 2016-04-29 | $29.75 | $30.17 | $29.09 | $29.57 | $24.86 | 747,730 |
| 2016-04-28 | $29.99 | $30.30 | $29.74 | $29.78 | $25.03 | 373,018 |
| 2016-04-27 | $30.02 | $30.52 | $29.93 | $30.21 | $25.40 | 317,741 |
| 2016-04-26 | $29.99 | $30.23 | $29.74 | $30.11 | $25.31 | 516,248 |
| 2016-04-25 | $29.89 | $29.94 | $29.53 | $29.72 | $24.98 | 556,664 |
| 2016-04-22 | $29.70 | $30.05 | $29.55 | $29.90 | $25.14 | 450,713 |
| 2016-04-21 | $29.95 | $30.01 | $29.47 | $29.70 | $24.97 | 464,974 |
| 2016-04-20 | $30.36 | $30.47 | $29.94 | $29.96 | $25.19 | 332,603 |
| 2016-04-19 | $30.20 | $30.59 | $30.20 | $30.34 | $25.51 | 263,464 |
| 2016-04-18 | $29.84 | $30.12 | $29.65 | $30.07 | $25.28 | 289,923 |
| 2016-04-15 | $29.59 | $30.13 | $29.59 | $30.01 | $25.23 | 579,857 |
| 2016-04-14 | $29.34 | $29.81 | $29.33 | $29.54 | $24.83 | 319,398 |
| 2016-04-13 | $29.16 | $29.49 | $28.61 | $29.43 | $24.74 | 472,669 |
| 2016-04-12 | $28.98 | $29.37 | $28.92 | $29.01 | $24.39 | 481,302 |
| 2016-04-11 | $29.25 | $29.25 | $28.73 | $28.90 | $24.30 | 452,604 |
| 2016-04-08 | $29.24 | $29.37 | $28.86 | $29.00 | $24.38 | 402,393 |
| 2016-04-07 | $29.35 | $29.35 | $28.85 | $28.96 | $24.35 | 600,889 |
| 2016-04-06 | $29.51 | $29.58 | $29.13 | $29.49 | $24.79 | 677,251 |
| 2016-04-05 | $30.42 | $30.53 | $29.41 | $29.47 | $24.77 | 1,650,722 |
| 2016-04-04 | $30.45 | $30.70 | $30.26 | $30.56 | $25.69 | 646,858 |
| 2016-04-01 | $29.80 | $30.51 | $29.50 | $30.43 | $25.58 | 849,708 |
| 2016-03-31 | $29.94 | $30.29 | $29.77 | $30.09 | $25.30 | 740,746 |
| 2016-03-30 | $29.85 | $30.21 | $29.58 | $29.94 | $25.17 | 640,015 |
| 2016-03-29 | $29.01 | $29.75 | $28.66 | $29.74 | $25.00 | 566,244 |
| 2016-03-28 | $28.55 | $29.09 | $28.53 | $29.02 | $24.40 | 362,407 |
| 2016-03-24 | $28.36 | $28.43 | $27.52 | $28.43 | $23.90 | 577,207 |
| 2016-03-23 | $28.48 | $28.79 | $28.34 | $28.57 | $24.02 | 526,988 |
| 2016-03-22 | $28.38 | $28.80 | $28.29 | $28.56 | $24.01 | 497,562 |
| 2016-03-21 | $28.18 | $28.50 | $27.92 | $28.50 | $23.96 | 596,067 |
| 2016-03-18 | $28.57 | $28.80 | $28.06 | $28.26 | $23.76 | 915,162 |
| 2016-03-17 | $27.88 | $28.60 | $27.79 | $28.54 | $23.99 | 369,947 |
| 2016-03-16 | $27.65 | $28.16 | $27.65 | $27.89 | $23.45 | 501,972 |
| 2016-03-15 | $27.45 | $28.13 | $27.41 | $27.63 | $23.23 | 348,848 |
| 2016-03-14 | $27.77 | $28.01 | $27.44 | $27.70 | $23.16 | 462,998 |
| 2016-03-11 | $27.57 | $28.13 | $27.30 | $27.94 | $23.36 | 433,297 |
| 2016-03-10 | $27.35 | $27.56 | $26.90 | $27.20 | $22.74 | 725,117 |
| 2016-03-09 | $27.88 | $28.08 | $27.03 | $27.21 | $22.75 | 642,105 |
| 2016-03-08 | $27.69 | $27.92 | $27.48 | $27.79 | $23.24 | 645,174 |
| 2016-03-07 | $27.41 | $27.93 | $27.23 | $27.78 | $23.23 | 468,956 |
| 2016-03-04 | $27.63 | $27.88 | $27.36 | $27.57 | $23.05 | 547,407 |
| 2016-03-03 | $27.33 | $27.56 | $27.23 | $27.53 | $23.02 | 560,554 |
| 2016-03-02 | $26.82 | $27.33 | $26.47 | $27.31 | $22.84 | 506,262 |
| 2016-03-01 | $26.87 | $27.06 | $26.50 | $26.94 | $22.53 | 567,488 |
| 2016-02-29 | $26.31 | $26.79 | $26.16 | $26.72 | $22.34 | 639,662 |
| 2016-02-26 | $26.20 | $26.40 | $25.97 | $26.38 | $22.06 | 662,424 |
| 2016-02-25 | $25.60 | $26.12 | $25.55 | $26.09 | $21.82 | 607,126 |
| 2016-02-24 | $24.73 | $25.79 | $24.57 | $25.60 | $21.41 | 1,180,327 |
| 2016-02-23 | $23.95 | $25.53 | $23.79 | $24.92 | $20.84 | 1,130,003 |
| 2016-02-22 | $22.89 | $24.94 | $22.28 | $23.94 | $20.02 | 2,002,394 |
| 2016-02-19 | $24.34 | $24.70 | $21.05 | $22.58 | $18.88 | 2,147,811 |
| 2016-02-18 | $23.87 | $24.05 | $23.50 | $23.83 | $19.93 | 927,745 |
| 2016-02-17 | $23.68 | $23.88 | $23.57 | $23.88 | $19.97 | 703,009 |
| 2016-02-16 | $23.58 | $23.72 | $23.15 | $23.46 | $19.62 | 473,099 |
| 2016-02-12 | $22.89 | $23.50 | $22.56 | $23.36 | $19.53 | 447,127 |
| 2016-02-11 | $22.49 | $23.10 | $22.29 | $22.98 | $19.22 | 619,578 |
| 2016-02-10 | $22.84 | $23.15 | $22.50 | $22.96 | $19.20 | 404,473 |
| 2016-02-09 | $22.42 | $22.91 | $22.23 | $22.73 | $19.01 | 720,042 |
| 2016-02-08 | $23.85 | $23.93 | $22.56 | $22.86 | $19.12 | 1,217,911 |
| 2016-02-05 | $24.57 | $25.27 | $23.96 | $23.98 | $20.05 | 2,489,567 |
| 2016-02-04 | $24.06 | $24.88 | $24.06 | $24.57 | $20.54 | 843,898 |
| 2016-02-03 | $23.41 | $24.59 | $23.32 | $24.17 | $20.21 | 1,296,110 |
| 2016-02-02 | $22.89 | $23.24 | $22.49 | $23.16 | $19.37 | 731,862 |
| 2016-02-01 | $23.05 | $23.25 | $22.80 | $23.13 | $19.34 | 591,567 |
| 2016-01-29 | $22.86 | $23.20 | $22.56 | $23.19 | $19.39 | 869,294 |
| 2016-01-28 | $22.90 | $22.97 | $22.53 | $22.68 | $18.96 | 458,116 |
| 2016-01-27 | $22.54 | $22.81 | $22.28 | $22.57 | $18.87 | 505,098 |
| 2016-01-26 | $22.10 | $22.89 | $22.04 | $22.66 | $18.95 | 605,934 |
| 2016-01-25 | $21.67 | $22.45 | $21.35 | $21.89 | $18.30 | 702,251 |
| 2016-01-22 | $21.38 | $21.87 | $21.09 | $21.74 | $18.18 | 781,906 |
| 2016-01-21 | $21.46 | $21.60 | $20.93 | $20.99 | $17.55 | 848,229 |
| 2016-01-20 | $21.63 | $21.70 | $20.83 | $21.40 | $17.89 | 789,741 |
| 2016-01-19 | $22.21 | $22.44 | $21.88 | $22.02 | $18.41 | 959,113 |
| 2016-01-15 | $22.44 | $22.68 | $21.77 | $21.91 | $18.32 | 1,199,438 |
| 2016-01-14 | $22.79 | $23.21 | $22.15 | $23.01 | $19.24 | 959,732 |
| 2016-01-13 | $24.12 | $24.22 | $22.76 | $22.77 | $19.04 | 638,471 |
| 2016-01-12 | $24.29 | $24.49 | $23.75 | $23.97 | $20.04 | 530,973 |
| 2016-01-11 | $23.99 | $24.23 | $23.72 | $23.99 | $20.06 | 496,120 |
| 2016-01-08 | $23.92 | $24.25 | $23.77 | $23.85 | $19.94 | 583,890 |
| 2016-01-07 | $24.11 | $24.22 | $23.61 | $23.74 | $19.85 | 726,048 |
| 2016-01-06 | $24.77 | $24.91 | $24.31 | $24.57 | $20.54 | 698,925 |
| 2016-01-05 | $24.99 | $25.18 | $24.56 | $25.15 | $21.03 | 666,929 |
| 2016-01-04 | $25.50 | $25.50 | $24.80 | $25.04 | $20.94 | 899,634 |
| 2015-12-31 | $26.10 | $26.27 | $25.89 | $25.89 | $21.65 | 368,650 |
| 2015-12-30 | $26.54 | $26.61 | $26.22 | $26.24 | $21.94 | 314,413 |
| 2015-12-29 | $26.96 | $26.97 | $26.35 | $26.66 | $22.29 | 429,081 |
| 2015-12-28 | $26.45 | $26.83 | $26.25 | $26.74 | $22.36 | 324,251 |
| 2015-12-24 | $26.66 | $26.78 | $26.49 | $26.58 | $22.23 | 186,213 |
| 2015-12-23 | $26.38 | $26.84 | $26.34 | $26.67 | $22.30 | 319,564 |
| 2015-12-22 | $26.22 | $26.31 | $25.83 | $26.19 | $21.90 | 326,184 |
| 2015-12-21 | $25.50 | $26.14 | $25.42 | $26.13 | $21.85 | 554,749 |
| 2015-12-18 | $25.98 | $25.98 | $25.29 | $25.30 | $21.16 | 1,207,344 |
| 2015-12-17 | $26.81 | $26.82 | $26.08 | $26.10 | $21.82 | 362,611 |
| 2015-12-16 | $26.55 | $26.82 | $26.33 | $26.77 | $22.38 | 315,057 |
| 2015-12-15 | $26.44 | $26.62 | $26.26 | $26.28 | $21.97 | 419,499 |
| 2015-12-14 | $26.21 | $26.51 | $25.75 | $26.17 | $21.88 | 421,859 |
| 2015-12-11 | $26.77 | $27.02 | $26.20 | $26.32 | $21.89 | 367,037 |
| 2015-12-10 | $27.17 | $27.47 | $26.99 | $27.06 | $22.51 | 395,917 |
| 2015-12-09 | $27.98 | $28.36 | $27.11 | $27.15 | $22.58 | 456,089 |
| 2015-12-08 | $27.72 | $28.06 | $27.57 | $28.02 | $23.30 | 438,415 |
| 2015-12-07 | $27.89 | $28.10 | $27.68 | $28.00 | $23.29 | 346,589 |
| 2015-12-04 | $28.01 | $28.16 | $27.76 | $27.98 | $23.27 | 231,107 |
| 2015-12-03 | $28.28 | $28.34 | $27.84 | $27.97 | $23.26 | 356,548 |
| 2015-12-02 | $28.54 | $28.64 | $28.12 | $28.17 | $23.43 | 273,068 |
| 2015-12-01 | $28.37 | $28.60 | $28.19 | $28.57 | $23.76 | 343,179 |
| 2015-11-30 | $28.70 | $28.70 | $28.17 | $28.29 | $23.53 | 366,850 |
| 2015-11-27 | $28.49 | $28.66 | $28.25 | $28.54 | $23.74 | 103,574 |
| 2015-11-25 | $28.80 | $28.80 | $28.30 | $28.39 | $23.61 | 208,831 |
| 2015-11-24 | $28.35 | $28.83 | $28.20 | $28.79 | $23.94 | 478,002 |
| 2015-11-23 | $28.65 | $28.80 | $28.38 | $28.43 | $23.65 | 232,108 |
| 2015-11-20 | $29.30 | $29.30 | $28.55 | $28.62 | $23.80 | 368,860 |
| 2015-11-19 | $28.75 | $29.26 | $28.66 | $29.12 | $24.22 | 494,848 |
| 2015-11-18 | $28.14 | $28.82 | $28.02 | $28.80 | $23.95 | 468,475 |
| 2015-11-17 | $27.89 | $28.26 | $27.80 | $28.04 | $23.32 | 244,277 |
| 2015-11-16 | $27.52 | $27.91 | $27.31 | $27.88 | $23.19 | 281,384 |
| 2015-11-13 | $27.58 | $27.84 | $27.53 | $27.56 | $22.92 | 319,910 |
| 2015-11-12 | $27.80 | $28.06 | $27.67 | $27.71 | $23.05 | 332,206 |
| 2015-11-11 | $28.58 | $28.70 | $27.99 | $27.99 | $23.28 | 718,980 |
| 2015-11-10 | $28.89 | $28.93 | $28.40 | $28.46 | $23.67 | 416,676 |
| 2015-11-09 | $29.03 | $29.03 | $28.76 | $28.89 | $24.03 | 363,915 |
| 2015-11-06 | $29.41 | $29.42 | $28.84 | $29.04 | $24.15 | 471,123 |
| 2015-11-05 | $29.51 | $29.86 | $29.32 | $29.45 | $24.49 | 363,330 |
| 2015-11-04 | $29.71 | $29.96 | $29.30 | $29.49 | $24.53 | 634,322 |
| 2015-11-03 | $30.41 | $30.41 | $29.53 | $29.68 | $24.68 | 786,717 |
| 2015-11-02 | $28.97 | $30.59 | $28.71 | $30.49 | $25.36 | 1,231,009 |
| 2015-10-30 | $28.15 | $29.33 | $27.74 | $28.64 | $23.82 | 1,951,631 |
| 2015-10-29 | $27.37 | $27.57 | $27.05 | $27.22 | $22.64 | 677,891 |
| 2015-10-28 | $26.46 | $27.46 | $26.36 | $27.41 | $22.80 | 697,616 |
| 2015-10-27 | $26.99 | $26.99 | $26.09 | $26.32 | $21.89 | 550,818 |
| 2015-10-26 | $26.92 | $27.25 | $26.76 | $27.15 | $22.58 | 411,796 |
| 2015-10-23 | $27.11 | $27.11 | $26.75 | $26.92 | $22.39 | 349,489 |
| 2015-10-22 | $26.27 | $26.87 | $26.16 | $26.74 | $22.24 | 323,621 |
| 2015-10-21 | $26.84 | $26.84 | $26.05 | $26.10 | $21.71 | 236,391 |
| 2015-10-20 | $26.42 | $26.76 | $26.33 | $26.74 | $22.24 | 218,541 |
| 2015-10-19 | $26.19 | $26.61 | $26.12 | $26.45 | $22.00 | 262,215 |
| 2015-10-16 | $26.47 | $26.56 | $26.12 | $26.27 | $21.85 | 206,343 |
| 2015-10-15 | $26.23 | $26.43 | $26.05 | $26.41 | $21.97 | 206,756 |
| 2015-10-14 | $26.40 | $26.53 | $26.05 | $26.10 | $21.71 | 282,784 |
| 2015-10-13 | $26.55 | $26.88 | $26.34 | $26.37 | $21.93 | 273,719 |
| 2015-10-12 | $26.13 | $26.73 | $26.05 | $26.66 | $22.17 | 338,490 |
| 2015-10-09 | $26.57 | $26.68 | $26.04 | $26.09 | $21.70 | 472,637 |
| 2015-10-08 | $26.18 | $26.60 | $26.00 | $26.53 | $22.07 | 368,433 |
| 2015-10-07 | $26.15 | $26.38 | $26.00 | $26.23 | $21.82 | 456,649 |
| 2015-10-06 | $25.91 | $26.15 | $25.78 | $26.02 | $21.64 | 375,840 |
| 2015-10-05 | $25.62 | $26.15 | $25.53 | $25.99 | $21.62 | 449,496 |
| 2015-10-02 | $24.92 | $25.42 | $24.83 | $25.39 | $21.12 | 624,230 |
| 2015-10-01 | $24.98 | $25.31 | $24.83 | $25.08 | $20.86 | 904,213 |
| 2015-09-30 | $25.00 | $25.22 | $24.61 | $24.96 | $20.76 | 587,348 |
| 2015-09-29 | $25.06 | $25.22 | $24.51 | $24.66 | $20.51 | 503,561 |
| 2015-09-28 | $25.57 | $25.69 | $24.91 | $24.99 | $20.78 | 494,424 |
| 2015-09-25 | $26.30 | $26.36 | $25.63 | $25.67 | $21.35 | 406,083 |
| 2015-09-24 | $26.14 | $26.14 | $25.71 | $26.02 | $21.64 | 375,464 |
| 2015-09-23 | $26.18 | $26.52 | $26.03 | $26.31 | $21.88 | 433,785 |
| 2015-09-22 | $26.40 | $26.40 | $25.85 | $26.03 | $21.65 | 544,302 |
| 2015-09-21 | $26.38 | $27.00 | $26.10 | $26.68 | $22.19 | 828,408 |
| 2015-09-18 | $26.28 | $26.44 | $25.90 | $26.24 | $21.82 | 1,295,130 |
| 2015-09-17 | $26.72 | $26.99 | $26.21 | $26.64 | $22.16 | 672,197 |
| 2015-09-16 | $26.50 | $26.86 | $26.32 | $26.74 | $22.24 | 663,173 |
| 2015-09-15 | $26.50 | $26.69 | $26.10 | $26.50 | $22.04 | 472,206 |
| 2015-09-14 | $26.48 | $26.93 | $26.15 | $26.31 | $21.88 | 433,373 |
| 2015-09-11 | $26.66 | $26.79 | $26.30 | $26.50 | $21.92 | 667,208 |
| 2015-09-10 | $26.89 | $27.24 | $26.77 | $26.81 | $22.18 | 514,825 |
| 2015-09-09 | $27.96 | $28.07 | $27.00 | $27.06 | $22.39 | 374,481 |
| 2015-09-08 | $27.69 | $27.69 | $27.26 | $27.62 | $22.85 | 403,806 |
| 2015-09-04 | $27.17 | $27.45 | $27.09 | $27.18 | $22.49 | 343,582 |
| 2015-09-03 | $27.24 | $27.68 | $27.24 | $27.60 | $22.83 | 384,879 |
| 2015-09-02 | $27.64 | $27.78 | $26.82 | $27.28 | $22.57 | 656,241 |
| 2015-09-01 | $27.95 | $28.20 | $27.13 | $27.19 | $22.49 | 429,805 |
| 2015-08-31 | $28.38 | $28.54 | $28.00 | $28.44 | $23.53 | 441,153 |
| 2015-08-28 | $28.32 | $28.70 | $28.24 | $28.53 | $23.60 | 374,420 |
| 2015-08-27 | $27.64 | $28.46 | $27.57 | $28.33 | $23.44 | 480,853 |
| 2015-08-26 | $27.59 | $27.71 | $26.74 | $27.36 | $22.63 | 579,840 |
| 2015-08-25 | $28.36 | $28.42 | $26.89 | $26.93 | $22.28 | 622,234 |
| 2015-08-24 | $27.76 | $29.00 | $26.82 | $27.56 | $22.80 | 840,123 |
| 2015-08-21 | $29.21 | $29.54 | $28.98 | $28.99 | $23.98 | 376,925 |
| 2015-08-20 | $29.76 | $30.05 | $29.49 | $29.50 | $24.40 | 297,038 |
| 2015-08-19 | $30.10 | $30.31 | $29.63 | $30.15 | $24.94 | 347,203 |
| 2015-08-18 | $30.40 | $30.64 | $30.19 | $30.31 | $25.07 | 320,296 |
| 2015-08-17 | $29.86 | $30.59 | $29.85 | $30.49 | $25.22 | 396,018 |
| 2015-08-14 | $29.52 | $30.17 | $29.42 | $30.04 | $24.85 | 294,479 |
| 2015-08-13 | $29.59 | $29.75 | $29.43 | $29.54 | $24.44 | 351,630 |
| 2015-08-12 | $29.80 | $29.98 | $29.01 | $29.64 | $24.52 | 507,581 |
| 2015-08-11 | $30.01 | $30.31 | $29.69 | $30.04 | $24.85 | 404,922 |
| 2015-08-10 | $29.52 | $30.34 | $29.52 | $30.31 | $25.07 | 351,682 |
| 2015-08-07 | $29.21 | $29.52 | $29.07 | $29.30 | $24.24 | 291,100 |
| 2015-08-06 | $29.17 | $29.41 | $28.98 | $29.31 | $24.25 | 339,551 |
| 2015-08-05 | $29.62 | $29.64 | $28.99 | $29.16 | $24.12 | 507,884 |
Telephone And Data Systems Inc (TDS) News Headlines
.jpg)
Recent Telephone And Data Systems Inc (TDS) News
Similar Companies to Telephone And Data Systems Inc (TDS) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |