Reaves Utility Income Fund (UTG) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$36.18 ($0.14) 0.39%
Reaves Utility Income Fund - Daily Information
Click for more stock information on Reaves Utility Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $35.91 |
| Previous Close | $36.18 |
| High | $36.24 |
| Low | $35.91 |
| Adjusted Open | $35.91 |
| Previous Adjusted Close | $36.18 |
| Adjusted High | $36.24 |
| Adjusted Low | $35.91 |
Invest in Reaves Utility Income Fund (UTG)
Historical Stock Data for Reaves Utility Income Fund (UTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $35.91 | $36.24 | $35.91 | $36.18 | $36.18 | 192,088 |
| 2025-07-10 | $35.83 | $36.15 | $35.80 | $36.04 | $36.04 | 171,037 |
| 2025-07-09 | $35.97 | $36.05 | $35.76 | $35.81 | $35.81 | 203,875 |
| 2025-07-08 | $36.00 | $36.05 | $35.61 | $35.98 | $35.98 | 244,551 |
| 2025-07-07 | $35.90 | $36.05 | $35.86 | $35.94 | $35.94 | 288,194 |
| 2025-07-03 | $35.81 | $36.00 | $35.71 | $35.96 | $35.96 | 145,234 |
| 2025-07-02 | $36.19 | $36.19 | $35.67 | $35.82 | $35.82 | 231,642 |
| 2025-07-01 | $36.15 | $36.25 | $36.00 | $36.22 | $36.22 | 185,429 |
| 2025-06-30 | $35.90 | $36.19 | $35.79 | $36.18 | $36.18 | 322,502 |
| 2025-06-27 | $35.72 | $35.99 | $35.62 | $35.79 | $35.79 | 204,988 |
| 2025-06-26 | $35.61 | $35.63 | $35.28 | $35.53 | $35.53 | 172,001 |
| 2025-06-25 | $35.75 | $35.78 | $35.46 | $35.46 | $35.46 | 184,344 |
| 2025-06-24 | $35.50 | $35.88 | $35.45 | $35.85 | $35.85 | 265,436 |
| 2025-06-23 | $34.96 | $35.44 | $34.94 | $35.40 | $35.40 | 350,397 |
| 2025-06-20 | $34.82 | $34.95 | $34.78 | $34.78 | $34.78 | 159,841 |
| 2025-06-18 | $34.78 | $34.89 | $34.61 | $34.66 | $34.66 | 217,940 |
| 2025-06-17 | $34.88 | $34.90 | $34.56 | $34.83 | $34.83 | 170,667 |
| 2025-06-16 | $35.15 | $35.32 | $34.76 | $34.92 | $34.73 | 226,802 |
| 2025-06-13 | $35.13 | $35.13 | $34.85 | $35.01 | $34.82 | 168,054 |
| 2025-06-12 | $34.78 | $35.14 | $34.74 | $35.10 | $34.91 | 173,828 |
| 2025-06-11 | $34.81 | $34.87 | $34.61 | $34.68 | $34.49 | 187,152 |
| 2025-06-10 | $34.95 | $34.95 | $34.56 | $34.76 | $34.57 | 198,412 |
| 2025-06-09 | $34.09 | $34.95 | $34.02 | $34.71 | $34.52 | 277,624 |
| 2025-06-06 | $34.95 | $34.95 | $34.55 | $34.88 | $34.69 | 187,495 |
| 2025-06-05 | $34.79 | $34.86 | $34.43 | $34.55 | $34.36 | 180,776 |
| 2025-06-04 | $35.00 | $35.05 | $34.75 | $34.75 | $34.56 | 228,525 |
| 2025-06-03 | $34.85 | $35.04 | $34.78 | $34.91 | $34.91 | 261,793 |
| 2025-06-02 | $34.50 | $34.86 | $34.34 | $34.76 | $34.76 | 242,947 |
| 2025-05-30 | $34.57 | $34.66 | $34.33 | $34.60 | $34.60 | 224,864 |
| 2025-05-29 | $34.28 | $34.54 | $34.13 | $34.49 | $34.49 | 256,169 |
| 2025-05-28 | $34.32 | $34.42 | $34.05 | $34.05 | $34.05 | 182,784 |
| 2025-05-27 | $34.20 | $34.45 | $34.02 | $34.42 | $34.42 | 238,892 |
| 2025-05-23 | $33.74 | $34.00 | $33.51 | $33.98 | $33.98 | 192,698 |
| 2025-05-22 | $33.93 | $33.93 | $33.50 | $33.63 | $33.63 | 189,655 |
| 2025-05-21 | $34.06 | $34.50 | $33.81 | $33.93 | $33.93 | 230,842 |
| 2025-05-20 | $34.35 | $34.60 | $34.30 | $34.54 | $34.54 | 256,341 |
| 2025-05-19 | $34.25 | $34.50 | $34.17 | $34.38 | $34.38 | 246,072 |
| 2025-05-16 | $34.31 | $34.68 | $34.16 | $34.60 | $34.41 | 237,902 |
| 2025-05-15 | $33.91 | $34.18 | $33.89 | $34.15 | $33.96 | 286,082 |
| 2025-05-14 | $33.99 | $34.00 | $33.61 | $33.86 | $33.67 | 138,637 |
| 2025-05-13 | $33.59 | $33.95 | $33.50 | $33.82 | $33.63 | 239,021 |
| 2025-05-12 | $33.89 | $33.89 | $33.40 | $33.49 | $33.31 | 258,335 |
| 2025-05-09 | $33.73 | $33.73 | $33.39 | $33.66 | $33.48 | 165,503 |
| 2025-05-08 | $33.82 | $34.00 | $33.51 | $33.51 | $33.33 | 216,897 |
| 2025-05-07 | $33.80 | $34.05 | $33.56 | $33.77 | $33.58 | 215,370 |
| 2025-05-06 | $33.40 | $33.75 | $33.25 | $33.75 | $33.56 | 235,878 |
| 2025-05-05 | $33.29 | $33.49 | $32.86 | $33.40 | $33.22 | 259,824 |
| 2025-05-02 | $33.20 | $33.24 | $32.96 | $33.24 | $33.06 | 159,544 |
| 2025-05-01 | $32.86 | $33.15 | $32.78 | $32.85 | $32.67 | 339,357 |
| 2025-04-30 | $32.74 | $32.87 | $32.11 | $32.78 | $32.60 | 272,129 |
| 2025-04-29 | $32.50 | $32.84 | $32.39 | $32.77 | $32.59 | 222,326 |
| 2025-04-28 | $32.24 | $32.49 | $32.15 | $32.43 | $32.25 | 187,393 |
| 2025-04-25 | $32.10 | $32.24 | $31.92 | $32.23 | $32.05 | 218,854 |
| 2025-04-24 | $31.70 | $32.18 | $31.51 | $32.02 | $31.84 | 250,506 |
| 2025-04-23 | $31.46 | $31.88 | $31.28 | $31.51 | $31.34 | 238,474 |
| 2025-04-22 | $30.96 | $31.20 | $30.82 | $31.16 | $30.99 | 545,236 |
| 2025-04-21 | $31.64 | $31.75 | $30.57 | $30.94 | $30.77 | 335,548 |
| 2025-04-17 | $31.25 | $31.80 | $31.20 | $31.57 | $31.40 | 201,334 |
| 2025-04-16 | $31.40 | $31.84 | $31.20 | $31.28 | $30.92 | 262,424 |
| 2025-04-15 | $31.57 | $31.79 | $31.25 | $31.57 | $31.21 | 265,133 |
| 2025-04-14 | $30.99 | $31.30 | $30.80 | $31.09 | $30.73 | 250,811 |
| 2025-04-11 | $29.97 | $30.68 | $29.65 | $30.63 | $30.28 | 299,035 |
| 2025-04-10 | $30.00 | $30.42 | $29.33 | $29.98 | $29.64 | 418,472 |
| 2025-04-09 | $28.42 | $30.35 | $28.40 | $29.81 | $29.47 | 966,251 |
| 2025-04-08 | $30.20 | $30.40 | $28.68 | $29.08 | $28.75 | 627,038 |
| 2025-04-07 | $27.74 | $29.99 | $27.55 | $29.08 | $28.75 | 886,915 |
| 2025-04-04 | $32.17 | $32.18 | $29.00 | $29.31 | $28.97 | 1,306,889 |
| 2025-04-03 | $32.92 | $33.12 | $32.34 | $32.42 | $32.05 | 308,284 |
| 2025-04-02 | $32.82 | $33.14 | $32.68 | $33.05 | $32.67 | 317,499 |
| 2025-04-01 | $32.68 | $32.80 | $32.41 | $32.78 | $32.40 | 249,844 |
| 2025-03-31 | $32.55 | $32.65 | $32.32 | $32.54 | $32.17 | 439,171 |
| 2025-03-28 | $32.57 | $32.57 | $32.31 | $32.47 | $32.47 | 249,851 |
| 2025-03-27 | $32.50 | $32.60 | $32.37 | $32.39 | $32.39 | 137,218 |
| 2025-03-26 | $32.55 | $32.75 | $32.40 | $32.48 | $32.48 | 123,882 |
| 2025-03-25 | $33.02 | $33.02 | $32.35 | $32.55 | $32.55 | 251,882 |
| 2025-03-24 | $32.79 | $33.01 | $32.64 | $32.82 | $32.82 | 185,458 |
| 2025-03-21 | $32.84 | $32.85 | $32.51 | $32.69 | $32.69 | 144,089 |
| 2025-03-20 | $32.70 | $32.87 | $32.32 | $32.84 | $32.84 | 164,211 |
| 2025-03-19 | $32.55 | $32.77 | $32.31 | $32.71 | $32.71 | 301,723 |
| 2025-03-18 | $32.87 | $32.87 | $32.35 | $32.50 | $32.50 | 211,568 |
| 2025-03-17 | $32.57 | $33.24 | $32.50 | $33.01 | $32.82 | 491,563 |
| 2025-03-14 | $31.97 | $32.28 | $31.69 | $32.28 | $32.09 | 325,942 |
| 2025-03-13 | $31.93 | $31.97 | $31.60 | $31.87 | $31.68 | 281,110 |
| 2025-03-12 | $31.45 | $31.89 | $31.45 | $31.72 | $31.54 | 350,093 |
| 2025-03-11 | $31.50 | $31.59 | $31.10 | $31.22 | $31.04 | 346,736 |
| 2025-03-10 | $31.48 | $31.60 | $31.03 | $31.42 | $31.42 | 323,168 |
| 2025-03-07 | $31.13 | $31.65 | $31.08 | $31.53 | $31.53 | 415,428 |
| 2025-03-06 | $31.66 | $31.76 | $30.92 | $31.08 | $31.08 | 539,290 |
| 2025-03-05 | $31.78 | $31.91 | $31.51 | $31.81 | $31.81 | 406,925 |
| 2025-03-04 | $32.21 | $32.45 | $31.76 | $31.78 | $31.78 | 546,118 |
| 2025-03-03 | $32.76 | $33.11 | $32.39 | $32.60 | $32.60 | 468,113 |
| 2025-02-28 | $32.46 | $32.87 | $32.37 | $32.86 | $32.86 | 384,943 |
| 2025-02-27 | $33.15 | $33.38 | $32.41 | $32.50 | $32.50 | 292,789 |
| 2025-02-26 | $33.17 | $33.47 | $32.83 | $33.02 | $33.02 | 190,668 |
| 2025-02-25 | $33.42 | $33.42 | $32.60 | $33.12 | $33.12 | 261,934 |
| 2025-02-24 | $33.77 | $33.95 | $33.24 | $33.40 | $33.40 | 276,229 |
| 2025-02-21 | $34.12 | $34.20 | $33.63 | $33.77 | $33.77 | 252,774 |
| 2025-02-20 | $34.40 | $34.40 | $33.95 | $34.12 | $34.12 | 181,358 |
| 2025-02-19 | $34.32 | $34.39 | $34.16 | $34.35 | $34.35 | 561,538 |
| 2025-02-18 | $34.00 | $34.29 | $33.95 | $34.28 | $34.28 | 225,718 |
| 2025-02-14 | $34.28 | $34.40 | $34.15 | $34.24 | $34.05 | 181,554 |
| 2025-02-13 | $34.21 | $34.23 | $33.96 | $34.20 | $34.01 | 223,137 |
| 2025-02-12 | $33.89 | $34.20 | $33.56 | $34.09 | $33.90 | 281,295 |
| 2025-02-11 | $33.85 | $34.08 | $33.73 | $34.08 | $33.89 | 236,348 |
| 2025-02-10 | $33.73 | $33.96 | $33.70 | $33.83 | $33.64 | 229,795 |
| 2025-02-07 | $33.58 | $33.92 | $33.54 | $33.70 | $33.51 | 326,453 |
| 2025-02-06 | $33.51 | $33.79 | $33.37 | $33.46 | $33.28 | 206,885 |
| 2025-02-05 | $33.27 | $33.48 | $33.15 | $33.44 | $33.26 | 222,008 |
| 2025-02-04 | $33.01 | $33.39 | $32.72 | $33.08 | $32.90 | 177,783 |
| 2025-02-03 | $32.40 | $33.12 | $32.31 | $33.01 | $32.83 | 252,654 |
| 2025-01-31 | $33.07 | $33.40 | $32.93 | $32.93 | $32.75 | 248,859 |
| 2025-01-30 | $32.88 | $33.07 | $32.75 | $33.07 | $32.89 | 299,775 |
| 2025-01-29 | $32.46 | $32.73 | $32.33 | $32.40 | $32.22 | 278,035 |
| 2025-01-28 | $33.34 | $33.34 | $31.75 | $32.28 | $32.10 | 663,243 |
| 2025-01-27 | $34.04 | $34.04 | $32.91 | $33.46 | $33.28 | 565,148 |
| 2025-01-24 | $34.22 | $34.43 | $34.09 | $34.42 | $34.23 | 282,652 |
| 2025-01-23 | $33.82 | $34.21 | $33.78 | $34.02 | $33.83 | 288,972 |
| 2025-01-22 | $34.34 | $34.41 | $33.72 | $33.72 | $33.53 | 280,019 |
| 2025-01-21 | $33.63 | $34.19 | $33.58 | $34.02 | $33.83 | 439,056 |
| 2025-01-17 | $33.74 | $33.75 | $33.45 | $33.59 | $33.59 | 272,060 |
| 2025-01-16 | $32.88 | $33.37 | $32.76 | $33.36 | $33.36 | 351,379 |
| 2025-01-15 | $32.48 | $32.95 | $32.45 | $32.73 | $32.73 | 292,206 |
| 2025-01-14 | $31.95 | $32.14 | $31.75 | $32.11 | $32.11 | 248,639 |
| 2025-01-13 | $32.00 | $32.15 | $31.35 | $31.72 | $31.72 | 339,637 |
| 2025-01-10 | $32.20 | $32.35 | $31.75 | $32.16 | $32.16 | 311,742 |
| 2025-01-08 | $32.48 | $32.50 | $31.81 | $32.35 | $32.35 | 292,384 |
| 2025-01-07 | $32.77 | $32.77 | $32.32 | $32.55 | $32.55 | 325,953 |
| 2025-01-06 | $32.68 | $32.80 | $32.34 | $32.70 | $32.70 | 293,447 |
| 2025-01-03 | $31.87 | $32.63 | $31.87 | $32.62 | $32.62 | 270,139 |
| 2025-01-02 | $31.88 | $32.05 | $31.74 | $31.92 | $31.92 | 251,894 |
| 2024-12-31 | $31.70 | $31.88 | $31.60 | $31.69 | $31.69 | 255,679 |
| 2024-12-30 | $31.84 | $31.87 | $31.41 | $31.81 | $31.62 | 452,519 |
| 2024-12-27 | $31.87 | $31.89 | $31.55 | $31.84 | $31.65 | 229,149 |
| 2024-12-26 | $32.00 | $32.08 | $31.65 | $31.76 | $31.57 | 276,192 |
| 2024-12-24 | $31.39 | $31.69 | $31.35 | $31.62 | $31.43 | 107,775 |
| 2024-12-23 | $31.25 | $31.44 | $30.92 | $31.31 | $31.31 | 214,149 |
| 2024-12-20 | $30.83 | $31.44 | $30.75 | $31.25 | $31.25 | 235,007 |
| 2024-12-19 | $31.02 | $31.09 | $30.78 | $30.81 | $30.81 | 336,685 |
| 2024-12-18 | $31.82 | $31.93 | $30.76 | $30.81 | $30.81 | 408,088 |
| 2024-12-17 | $32.31 | $32.40 | $31.65 | $31.82 | $31.82 | 485,188 |
| 2024-12-16 | $32.85 | $33.00 | $32.41 | $32.43 | $32.43 | 267,541 |
| 2024-12-13 | $33.10 | $33.25 | $32.98 | $33.03 | $32.84 | 212,187 |
| 2024-12-12 | $32.84 | $33.15 | $32.78 | $32.94 | $32.75 | 208,766 |
| 2024-12-11 | $32.74 | $32.96 | $32.59 | $32.78 | $32.59 | 325,647 |
| 2024-12-10 | $33.56 | $33.60 | $32.51 | $32.67 | $32.48 | 642,565 |
| 2024-12-09 | $34.98 | $34.98 | $33.54 | $33.62 | $33.42 | 395,329 |
| 2024-12-06 | $35.00 | $35.07 | $34.63 | $34.75 | $34.55 | 151,353 |
| 2024-12-05 | $34.75 | $34.99 | $34.58 | $34.97 | $34.77 | 174,889 |
| 2024-12-04 | $34.69 | $34.77 | $34.51 | $34.69 | $34.49 | 197,616 |
| 2024-12-03 | $34.63 | $34.81 | $34.46 | $34.51 | $34.31 | 165,149 |
| 2024-12-02 | $35.00 | $35.09 | $34.46 | $34.60 | $34.40 | 309,700 |
| 2024-11-29 | $35.24 | $35.29 | $34.87 | $34.87 | $34.67 | 187,966 |
| 2024-11-27 | $34.88 | $35.07 | $34.64 | $34.99 | $34.79 | 285,362 |
| 2024-11-26 | $34.36 | $34.74 | $34.36 | $34.74 | $34.54 | 166,558 |
| 2024-11-25 | $34.67 | $34.80 | $34.30 | $34.44 | $34.24 | 231,066 |
| 2024-11-22 | $34.48 | $34.67 | $34.38 | $34.58 | $34.38 | 282,138 |
| 2024-11-21 | $33.96 | $34.39 | $33.80 | $34.39 | $34.19 | 261,000 |
| 2024-11-20 | $33.81 | $33.89 | $33.72 | $33.89 | $33.69 | 174,246 |
| 2024-11-19 | $33.39 | $33.77 | $33.32 | $33.77 | $33.57 | 193,090 |
| 2024-11-18 | $33.37 | $33.73 | $33.26 | $33.39 | $33.20 | 310,121 |
| 2024-11-15 | $33.24 | $33.48 | $33.07 | $33.40 | $33.21 | 238,581 |
| 2024-11-14 | $33.62 | $33.73 | $33.36 | $33.42 | $33.04 | 257,375 |
| 2024-11-13 | $33.66 | $33.79 | $33.50 | $33.66 | $33.27 | 221,503 |
| 2024-11-12 | $33.49 | $33.57 | $33.19 | $33.50 | $33.12 | 222,003 |
| 2024-11-11 | $33.19 | $33.49 | $33.17 | $33.45 | $33.07 | 222,731 |
| 2024-11-08 | $32.90 | $33.21 | $32.76 | $33.16 | $33.16 | 240,398 |
| 2024-11-07 | $32.50 | $33.03 | $32.45 | $32.70 | $32.70 | 264,275 |
| 2024-11-06 | $32.04 | $32.45 | $32.00 | $32.41 | $32.41 | 249,387 |
| 2024-11-05 | $31.75 | $32.02 | $31.62 | $32.00 | $32.00 | 278,285 |
| 2024-11-04 | $32.16 | $32.16 | $31.40 | $31.61 | $31.61 | 413,892 |
| 2024-11-01 | $32.61 | $32.90 | $32.06 | $32.10 | $32.10 | 257,213 |
| 2024-10-31 | $32.54 | $32.69 | $32.40 | $32.52 | $32.52 | 265,207 |
| 2024-10-30 | $32.44 | $32.57 | $32.30 | $32.49 | $32.49 | 196,915 |
| 2024-10-29 | $32.92 | $32.92 | $32.34 | $32.35 | $32.35 | 336,296 |
| 2024-10-28 | $32.85 | $32.99 | $32.76 | $32.95 | $32.95 | 175,498 |
| 2024-10-25 | $33.10 | $33.10 | $32.62 | $32.66 | $32.66 | 143,445 |
| 2024-10-24 | $33.05 | $33.05 | $32.82 | $32.86 | $32.86 | 159,681 |
| 2024-10-23 | $32.63 | $33.07 | $32.61 | $33.02 | $33.02 | 260,101 |
| 2024-10-22 | $32.75 | $32.80 | $32.51 | $32.67 | $32.67 | 201,842 |
| 2024-10-21 | $32.92 | $32.92 | $32.60 | $32.73 | $32.73 | 221,967 |
| 2024-10-18 | $32.80 | $32.95 | $32.55 | $32.85 | $32.85 | 196,806 |
| 2024-10-17 | $32.90 | $33.16 | $32.90 | $32.96 | $32.77 | 298,190 |
| 2024-10-16 | $32.60 | $33.00 | $32.52 | $32.87 | $32.68 | 276,196 |
| 2024-10-15 | $32.12 | $32.66 | $32.10 | $32.45 | $32.26 | 265,703 |
| 2024-10-14 | $31.76 | $32.12 | $31.76 | $32.10 | $31.92 | 222,994 |
| 2024-10-11 | $31.55 | $31.68 | $31.37 | $31.57 | $31.39 | 202,033 |
| 2024-10-10 | $31.45 | $31.80 | $31.45 | $31.55 | $31.37 | 234,068 |
| 2024-10-09 | $32.10 | $32.12 | $31.31 | $31.41 | $31.23 | 591,599 |
| 2024-10-08 | $32.33 | $32.44 | $32.10 | $32.12 | $31.94 | 410,284 |
| 2024-10-07 | $33.10 | $33.10 | $32.28 | $32.35 | $32.16 | 517,593 |
| 2024-10-04 | $32.99 | $33.17 | $32.87 | $33.02 | $32.83 | 344,870 |
| 2024-10-03 | $32.95 | $33.08 | $32.91 | $33.03 | $32.84 | 235,114 |
| 2024-10-02 | $32.93 | $33.08 | $32.76 | $32.93 | $32.74 | 225,881 |
| 2024-10-01 | $32.87 | $32.91 | $32.63 | $32.83 | $32.64 | 330,627 |
| 2024-09-30 | $32.55 | $32.83 | $32.50 | $32.81 | $32.62 | 488,099 |
| 2024-09-27 | $32.64 | $32.64 | $32.36 | $32.46 | $32.27 | 265,477 |
| 2024-09-26 | $32.46 | $32.61 | $32.27 | $32.40 | $32.21 | 262,577 |
| 2024-09-25 | $32.36 | $32.47 | $32.12 | $32.34 | $32.15 | 232,603 |
| 2024-09-24 | $32.26 | $32.40 | $32.16 | $32.33 | $32.14 | 289,073 |
| 2024-09-23 | $31.76 | $32.20 | $31.56 | $32.17 | $31.99 | 512,847 |
| 2024-09-20 | $31.20 | $31.61 | $31.20 | $31.53 | $31.35 | 487,782 |
| 2024-09-19 | $31.32 | $31.35 | $31.06 | $31.10 | $30.92 | 339,350 |
| 2024-09-18 | $31.45 | $31.49 | $31.10 | $31.19 | $31.01 | 407,696 |
| 2024-09-17 | $31.59 | $31.69 | $31.48 | $31.52 | $31.34 | 394,448 |
| 2024-09-16 | $31.36 | $31.79 | $31.36 | $31.72 | $31.35 | 515,250 |
| 2024-09-13 | $30.80 | $31.15 | $30.41 | $31.09 | $30.73 | 391,560 |
| 2024-09-12 | $30.53 | $30.73 | $30.45 | $30.69 | $30.33 | 333,370 |
| 2024-09-11 | $30.88 | $30.88 | $30.29 | $30.58 | $30.22 | 575,665 |
| 2024-09-10 | $30.55 | $30.95 | $30.48 | $30.92 | $30.56 | 330,598 |
| 2024-09-09 | $30.27 | $30.57 | $30.25 | $30.48 | $30.12 | 304,788 |
| 2024-09-06 | $30.09 | $30.40 | $30.08 | $30.27 | $29.92 | 355,374 |
| 2024-09-05 | $30.07 | $30.21 | $30.07 | $30.16 | $29.81 | 304,101 |
| 2024-09-04 | $29.97 | $30.10 | $29.81 | $29.95 | $29.60 | 423,946 |
| 2024-09-03 | $29.87 | $30.24 | $29.86 | $30.08 | $29.73 | 305,259 |
| 2024-08-30 | $30.11 | $30.13 | $29.95 | $30.06 | $30.06 | 399,354 |
| 2024-08-29 | $30.01 | $30.10 | $29.90 | $30.04 | $30.04 | 446,932 |
| 2024-08-28 | $30.02 | $30.18 | $29.95 | $30.05 | $30.05 | 286,972 |
| 2024-08-27 | $30.03 | $30.05 | $29.84 | $30.02 | $30.02 | 328,072 |
| 2024-08-26 | $29.68 | $30.06 | $29.68 | $29.97 | $29.97 | 455,080 |
| 2024-08-23 | $29.55 | $29.70 | $29.52 | $29.63 | $29.63 | 326,168 |
| 2024-08-22 | $29.41 | $29.57 | $29.37 | $29.49 | $29.49 | 208,378 |
| 2024-08-21 | $29.35 | $29.38 | $29.33 | $29.34 | $29.34 | 278,366 |
| 2024-08-20 | $29.41 | $29.47 | $29.31 | $29.37 | $29.37 | 218,001 |
| 2024-08-19 | $29.18 | $29.37 | $29.14 | $29.37 | $29.37 | 494,421 |
| 2024-08-16 | $29.16 | $29.36 | $29.16 | $29.25 | $29.25 | 362,013 |
| 2024-08-15 | $29.09 | $29.50 | $29.01 | $29.42 | $29.23 | 366,346 |
| 2024-08-14 | $29.06 | $29.14 | $28.96 | $29.03 | $28.84 | 364,177 |
| 2024-08-13 | $28.80 | $29.06 | $28.75 | $29.03 | $28.84 | 531,181 |
| 2024-08-12 | $28.90 | $28.90 | $28.56 | $28.81 | $28.62 | 466,373 |
| 2024-08-09 | $28.48 | $28.72 | $28.21 | $28.67 | $28.48 | 333,289 |
| 2024-08-08 | $28.28 | $28.42 | $28.18 | $28.38 | $28.20 | 312,566 |
| 2024-08-07 | $28.03 | $28.47 | $27.95 | $28.13 | $27.95 | 875,567 |
| 2024-08-06 | $28.24 | $28.65 | $28.03 | $28.43 | $28.43 | 772,784 |
| 2024-08-05 | $28.52 | $28.56 | $27.95 | $28.08 | $28.08 | 680,392 |
| 2024-08-02 | $29.00 | $29.04 | $28.63 | $28.76 | $28.76 | 459,023 |
| 2024-08-01 | $28.74 | $29.00 | $28.63 | $28.94 | $28.94 | 728,702 |
| 2024-07-31 | $28.64 | $28.65 | $28.32 | $28.58 | $28.58 | 522,430 |
| 2024-07-30 | $28.29 | $28.38 | $28.15 | $28.38 | $28.38 | 374,880 |
| 2024-07-29 | $28.14 | $28.19 | $28.07 | $28.16 | $28.16 | 354,987 |
| 2024-07-26 | $27.90 | $27.99 | $27.84 | $27.91 | $27.91 | 400,765 |
| 2024-07-25 | $28.15 | $28.20 | $27.83 | $27.92 | $27.92 | 359,164 |
| 2024-07-24 | $28.30 | $28.34 | $28.13 | $28.14 | $28.14 | 283,330 |
| 2024-07-23 | $28.20 | $28.37 | $28.15 | $28.30 | $28.30 | 256,609 |
| 2024-07-22 | $28.26 | $28.26 | $28.06 | $28.13 | $28.13 | 477,011 |
| 2024-07-19 | $28.39 | $28.40 | $28.19 | $28.30 | $28.30 | 209,341 |
| 2024-07-18 | $28.54 | $28.75 | $28.46 | $28.53 | $28.34 | 373,371 |
| 2024-07-17 | $28.44 | $28.65 | $28.39 | $28.65 | $28.46 | 478,321 |
| 2024-07-16 | $28.33 | $28.39 | $28.15 | $28.34 | $28.15 | 334,704 |
| 2024-07-15 | $28.57 | $28.57 | $28.11 | $28.21 | $28.02 | 539,221 |
| 2024-07-12 | $28.15 | $28.54 | $28.11 | $28.40 | $28.21 | 831,623 |
| 2024-07-11 | $27.96 | $28.12 | $27.94 | $28.04 | $27.85 | 731,432 |
| 2024-07-10 | $27.61 | $27.83 | $27.56 | $27.83 | $27.64 | 381,236 |
| 2024-07-09 | $27.57 | $27.63 | $27.44 | $27.57 | $27.39 | 370,965 |
| 2024-07-08 | $27.54 | $27.57 | $27.42 | $27.54 | $27.36 | 444,232 |
| 2024-07-05 | $27.43 | $27.47 | $27.31 | $27.43 | $27.43 | 417,128 |
| 2024-07-03 | $27.21 | $27.38 | $27.15 | $27.23 | $27.23 | 271,927 |
| 2024-07-02 | $27.16 | $27.21 | $27.13 | $27.16 | $27.16 | 374,700 |
| 2024-07-01 | $27.38 | $27.42 | $27.14 | $27.23 | $27.23 | 362,165 |
| 2024-06-28 | $27.60 | $27.60 | $27.24 | $27.32 | $27.32 | 379,259 |
| 2024-06-27 | $27.50 | $27.53 | $27.27 | $27.53 | $27.53 | 344,071 |
| 2024-06-26 | $27.57 | $27.65 | $27.47 | $27.53 | $27.53 | 206,394 |
| 2024-06-25 | $27.77 | $27.78 | $27.58 | $27.70 | $27.70 | 228,869 |
| 2024-06-24 | $27.60 | $27.66 | $27.46 | $27.66 | $27.66 | 286,269 |
| 2024-06-21 | $27.54 | $27.60 | $27.46 | $27.51 | $27.51 | 223,069 |
| 2024-06-20 | $27.26 | $27.44 | $27.25 | $27.42 | $27.42 | 389,648 |
| 2024-06-18 | $27.50 | $27.51 | $27.18 | $27.23 | $27.23 | 501,462 |
| 2024-06-17 | $27.92 | $27.95 | $27.58 | $27.64 | $27.64 | 382,169 |
| 2024-06-14 | $27.99 | $28.28 | $27.87 | $28.20 | $28.01 | 375,379 |
| 2024-06-13 | $28.00 | $28.03 | $27.79 | $27.85 | $27.66 | 371,171 |
| 2024-06-12 | $28.05 | $28.07 | $27.80 | $27.87 | $27.68 | 335,881 |
| 2024-06-11 | $27.80 | $27.95 | $27.61 | $27.85 | $27.66 | 221,158 |
| 2024-06-10 | $27.80 | $28.00 | $27.60 | $27.71 | $27.52 | 271,619 |
| 2024-06-07 | $28.10 | $28.13 | $27.83 | $27.87 | $27.87 | 274,108 |
| 2024-06-06 | $28.13 | $28.38 | $28.10 | $28.16 | $28.16 | 236,425 |
| 2024-06-05 | $28.25 | $28.25 | $28.05 | $28.09 | $28.09 | 236,965 |
| 2024-06-04 | $28.18 | $28.31 | $28.01 | $28.25 | $28.25 | 234,035 |
| 2024-06-03 | $28.44 | $28.45 | $28.05 | $28.16 | $28.16 | 258,508 |
| 2024-05-31 | $27.93 | $28.46 | $27.87 | $28.43 | $28.43 | 365,458 |
| 2024-05-30 | $27.60 | $27.83 | $27.55 | $27.81 | $27.81 | 344,053 |
| 2024-05-29 | $27.54 | $27.62 | $27.43 | $27.47 | $27.47 | 172,132 |
| 2024-05-28 | $27.85 | $28.08 | $27.64 | $27.76 | $27.76 | 335,701 |
| 2024-05-24 | $27.57 | $27.85 | $27.57 | $27.79 | $27.79 | 179,246 |
| 2024-05-23 | $28.22 | $28.26 | $27.47 | $27.54 | $27.54 | 381,752 |
| 2024-05-22 | $28.40 | $28.44 | $28.17 | $28.24 | $28.24 | 268,747 |
| 2024-05-21 | $28.29 | $28.43 | $28.26 | $28.40 | $28.40 | 297,204 |
| 2024-05-20 | $28.24 | $28.32 | $28.18 | $28.23 | $28.23 | 233,523 |
| 2024-05-17 | $28.40 | $28.41 | $28.20 | $28.24 | $28.24 | 252,478 |
| 2024-05-16 | $28.20 | $28.50 | $28.20 | $28.38 | $28.38 | 265,446 |
| 2024-05-15 | $28.25 | $28.57 | $28.23 | $28.34 | $28.15 | 474,203 |
| 2024-05-14 | $28.26 | $28.28 | $27.94 | $28.12 | $27.93 | 369,549 |
| 2024-05-13 | $28.02 | $28.21 | $28.00 | $28.20 | $28.01 | 331,538 |
| 2024-05-10 | $27.87 | $28.08 | $27.78 | $28.02 | $27.83 | 287,027 |
| 2024-05-09 | $27.46 | $27.82 | $27.42 | $27.76 | $27.58 | 337,474 |
| 2024-05-08 | $27.21 | $27.41 | $27.09 | $27.38 | $27.20 | 263,218 |
| 2024-05-07 | $27.00 | $27.31 | $27.00 | $27.26 | $27.08 | 299,654 |
| 2024-05-06 | $26.75 | $26.99 | $26.75 | $26.99 | $26.81 | 301,933 |
| 2024-05-03 | $26.65 | $26.80 | $26.55 | $26.66 | $26.48 | 291,724 |
| 2024-05-02 | $26.26 | $26.59 | $26.26 | $26.49 | $26.31 | 182,312 |
| 2024-05-01 | $26.15 | $26.45 | $26.11 | $26.23 | $26.23 | 274,568 |
| 2024-04-30 | $26.39 | $26.40 | $26.10 | $26.26 | $26.26 | 261,776 |
| 2024-04-29 | $26.13 | $26.39 | $26.13 | $26.33 | $26.33 | 199,159 |
| 2024-04-26 | $26.32 | $26.39 | $26.20 | $26.21 | $26.21 | 167,802 |
| 2024-04-25 | $26.19 | $26.31 | $26.04 | $26.24 | $26.24 | 180,781 |
| 2024-04-24 | $26.11 | $26.34 | $26.09 | $26.32 | $26.32 | 201,550 |
| 2024-04-23 | $26.02 | $26.34 | $26.02 | $26.23 | $26.23 | 225,128 |
| 2024-04-22 | $25.94 | $26.14 | $25.86 | $26.04 | $26.04 | 318,167 |
| 2024-04-19 | $25.69 | $25.94 | $25.69 | $25.88 | $25.88 | 307,529 |
| 2024-04-18 | $25.57 | $25.76 | $25.50 | $25.70 | $25.70 | 252,779 |
| 2024-04-17 | $25.74 | $25.85 | $25.57 | $25.83 | $25.64 | 216,679 |
| 2024-04-16 | $25.57 | $25.65 | $25.26 | $25.50 | $25.31 | 348,004 |
| 2024-04-15 | $26.05 | $26.24 | $25.57 | $25.65 | $25.46 | 478,398 |
| 2024-04-12 | $26.24 | $26.35 | $25.99 | $26.08 | $25.89 | 269,693 |
| 2024-04-11 | $26.40 | $26.48 | $26.20 | $26.25 | $26.06 | 301,094 |
| 2024-04-10 | $26.70 | $26.82 | $26.25 | $26.46 | $26.27 | 389,519 |
| 2024-04-09 | $26.80 | $26.85 | $26.73 | $26.83 | $26.63 | 258,564 |
| 2024-04-08 | $26.51 | $26.75 | $26.51 | $26.72 | $26.52 | 240,004 |
| 2024-04-05 | $26.63 | $26.73 | $26.47 | $26.64 | $26.44 | 323,557 |
| 2024-04-04 | $26.96 | $26.99 | $26.62 | $26.73 | $26.53 | 392,765 |
| 2024-04-03 | $26.98 | $26.98 | $26.85 | $26.92 | $26.72 | 282,020 |
| 2024-04-02 | $27.00 | $27.00 | $26.84 | $26.95 | $26.75 | 273,583 |
| 2024-04-01 | $27.06 | $27.10 | $26.82 | $27.00 | $26.80 | 367,391 |
| 2024-03-28 | $26.90 | $27.07 | $26.90 | $26.96 | $26.76 | 489,386 |
| 2024-03-27 | $26.45 | $26.89 | $26.42 | $26.89 | $26.69 | 465,138 |
| 2024-03-26 | $26.55 | $26.62 | $26.41 | $26.41 | $26.22 | 222,535 |
| 2024-03-25 | $26.39 | $26.49 | $26.39 | $26.46 | $26.27 | 170,328 |
| 2024-03-22 | $26.61 | $26.68 | $26.36 | $26.43 | $26.24 | 208,860 |
| 2024-03-21 | $26.46 | $26.56 | $26.45 | $26.50 | $26.31 | 251,292 |
| 2024-03-20 | $26.30 | $26.45 | $26.28 | $26.38 | $26.19 | 211,149 |
| 2024-03-19 | $26.15 | $26.35 | $26.14 | $26.32 | $26.13 | 197,672 |
| 2024-03-18 | $26.20 | $26.29 | $26.12 | $26.18 | $25.99 | 297,605 |
| 2024-03-15 | $26.25 | $26.38 | $26.13 | $26.20 | $26.01 | 219,789 |
| 2024-03-14 | $26.56 | $26.60 | $26.27 | $26.38 | $26.19 | 212,008 |
| 2024-03-13 | $26.50 | $26.97 | $26.50 | $26.79 | $26.40 | 211,999 |
| 2024-03-12 | $26.98 | $26.98 | $26.60 | $26.76 | $26.37 | 285,458 |
| 2024-03-11 | $26.87 | $26.92 | $26.71 | $26.90 | $26.51 | 195,551 |
| 2024-03-08 | $26.80 | $26.93 | $26.69 | $26.87 | $26.48 | 279,024 |
| 2024-03-07 | $26.62 | $26.80 | $26.62 | $26.71 | $26.32 | 309,475 |
| 2024-03-06 | $26.52 | $26.59 | $26.41 | $26.55 | $26.17 | 269,316 |
| 2024-03-05 | $26.38 | $26.63 | $26.18 | $26.30 | $25.92 | 278,383 |
| 2024-03-04 | $26.10 | $26.27 | $26.07 | $26.27 | $25.89 | 382,227 |
| 2024-03-01 | $26.21 | $26.22 | $25.94 | $26.16 | $26.16 | 468,628 |
| 2024-02-29 | $26.16 | $26.26 | $26.09 | $26.16 | $26.16 | 276,231 |
| 2024-02-28 | $25.80 | $26.10 | $25.76 | $26.10 | $26.10 | 244,184 |
| 2024-02-27 | $25.68 | $25.90 | $25.68 | $25.84 | $25.84 | 361,056 |
| 2024-02-26 | $26.14 | $26.14 | $25.63 | $25.69 | $25.69 | 295,570 |
| 2024-02-23 | $25.94 | $26.17 | $25.90 | $26.06 | $26.06 | 245,681 |
| 2024-02-22 | $25.89 | $26.00 | $25.75 | $25.92 | $25.92 | 329,675 |
| 2024-02-21 | $25.73 | $25.91 | $25.73 | $25.88 | $25.88 | 339,651 |
| 2024-02-20 | $25.75 | $25.87 | $25.69 | $25.74 | $25.74 | 308,698 |
| 2024-02-16 | $25.69 | $25.89 | $25.63 | $25.80 | $25.80 | 273,172 |
| 2024-02-15 | $25.61 | $25.82 | $25.61 | $25.81 | $25.81 | 422,593 |
| 2024-02-14 | $25.68 | $25.87 | $25.63 | $25.81 | $25.62 | 293,233 |
| 2024-02-13 | $25.69 | $25.81 | $25.43 | $25.70 | $25.51 | 476,277 |
| 2024-02-12 | $25.64 | $25.89 | $25.64 | $25.87 | $25.68 | 365,645 |
| 2024-02-09 | $25.74 | $25.79 | $25.57 | $25.63 | $25.44 | 577,898 |
| 2024-02-08 | $25.87 | $25.88 | $25.64 | $25.74 | $25.55 | 368,484 |
| 2024-02-07 | $25.89 | $26.00 | $25.83 | $25.90 | $25.71 | 411,270 |
| 2024-02-06 | $26.00 | $26.10 | $25.81 | $25.85 | $25.66 | 579,629 |
| 2024-02-05 | $26.36 | $26.48 | $25.98 | $26.13 | $25.94 | 418,341 |
| 2024-02-02 | $26.36 | $26.55 | $26.11 | $26.42 | $26.23 | 433,916 |
| 2024-02-01 | $26.32 | $26.66 | $26.27 | $26.65 | $26.46 | 437,406 |
| 2024-01-31 | $26.48 | $26.53 | $26.16 | $26.24 | $26.05 | 376,299 |
| 2024-01-30 | $26.37 | $26.49 | $26.28 | $26.43 | $26.24 | 277,207 |
| 2024-01-29 | $26.37 | $26.45 | $26.28 | $26.37 | $26.18 | 339,473 |
| 2024-01-26 | $26.19 | $26.35 | $26.17 | $26.32 | $26.13 | 209,584 |
| 2024-01-25 | $26.08 | $26.25 | $25.94 | $26.05 | $25.86 | 432,053 |
| 2024-01-24 | $26.36 | $26.39 | $26.00 | $26.04 | $25.85 | 364,774 |
| 2024-01-23 | $26.29 | $26.39 | $26.20 | $26.26 | $26.07 | 241,914 |
| 2024-01-22 | $26.37 | $26.46 | $26.12 | $26.28 | $26.09 | 405,337 |
| 2024-01-19 | $26.20 | $26.28 | $26.08 | $26.19 | $26.00 | 314,203 |
| 2024-01-18 | $26.36 | $26.40 | $26.01 | $26.07 | $25.88 | 371,520 |
| 2024-01-17 | $26.63 | $26.72 | $26.27 | $26.46 | $26.27 | 302,523 |
| 2024-01-16 | $26.70 | $26.87 | $26.58 | $26.65 | $26.46 | 307,334 |
| 2024-01-12 | $27.01 | $27.11 | $26.75 | $26.79 | $26.59 | 440,851 |
| 2024-01-11 | $27.30 | $27.33 | $26.76 | $26.99 | $26.79 | 346,423 |
| 2024-01-10 | $27.40 | $27.40 | $27.20 | $27.36 | $27.16 | 211,742 |
| 2024-01-09 | $27.38 | $27.51 | $27.31 | $27.42 | $27.22 | 239,685 |
| 2024-01-08 | $27.35 | $27.41 | $27.25 | $27.38 | $27.18 | 337,896 |
| 2024-01-05 | $27.23 | $27.35 | $27.13 | $27.31 | $27.11 | 167,582 |
| 2024-01-04 | $27.29 | $27.36 | $27.15 | $27.21 | $27.01 | 273,045 |
| 2024-01-03 | $27.07 | $27.37 | $27.04 | $27.32 | $27.12 | 246,010 |
| 2024-01-02 | $26.74 | $27.06 | $26.71 | $27.02 | $26.82 | 370,113 |
| 2023-12-29 | $26.73 | $26.98 | $26.64 | $26.74 | $26.54 | 363,077 |
| 2023-12-28 | $26.80 | $26.83 | $26.54 | $26.72 | $26.52 | 313,041 |
| 2023-12-27 | $26.65 | $27.00 | $26.62 | $26.82 | $26.44 | 318,594 |
| 2023-12-26 | $26.34 | $26.86 | $26.34 | $26.62 | $26.24 | 311,190 |
| 2023-12-22 | $26.24 | $26.70 | $26.23 | $26.32 | $25.94 | 266,244 |
| 2023-12-21 | $26.64 | $26.70 | $26.28 | $26.39 | $26.01 | 432,650 |
| 2023-12-20 | $26.82 | $27.06 | $26.60 | $26.62 | $26.24 | 215,889 |
| 2023-12-19 | $27.00 | $27.00 | $26.84 | $26.92 | $26.53 | 405,753 |
| 2023-12-18 | $26.75 | $27.00 | $26.75 | $26.82 | $26.44 | 390,978 |
| 2023-12-15 | $27.47 | $27.53 | $26.75 | $26.91 | $26.91 | 328,455 |
| 2023-12-14 | $27.88 | $27.88 | $27.44 | $27.60 | $27.60 | 364,579 |
| 2023-12-13 | $26.94 | $27.88 | $26.78 | $27.88 | $27.88 | 464,709 |
| 2023-12-12 | $26.73 | $27.00 | $26.65 | $26.92 | $26.92 | 204,486 |
| 2023-12-11 | $26.77 | $26.82 | $26.60 | $26.75 | $26.75 | 233,815 |
| 2023-12-08 | $26.82 | $26.90 | $26.65 | $26.74 | $26.74 | 187,550 |
| 2023-12-07 | $26.95 | $27.00 | $26.75 | $26.82 | $26.82 | 213,339 |
| 2023-12-06 | $26.67 | $26.90 | $26.67 | $26.90 | $26.90 | 276,530 |
| 2023-12-05 | $26.85 | $26.86 | $26.60 | $26.65 | $26.65 | 191,405 |
| 2023-12-04 | $26.75 | $26.92 | $26.68 | $26.85 | $26.85 | 244,934 |
| 2023-12-01 | $26.43 | $26.78 | $26.40 | $26.77 | $26.77 | 444,032 |
| 2023-11-30 | $26.49 | $26.49 | $26.31 | $26.42 | $26.42 | 226,697 |
| 2023-11-29 | $26.70 | $26.70 | $26.30 | $26.37 | $26.37 | 270,945 |
| 2023-11-28 | $26.35 | $26.52 | $26.28 | $26.46 | $26.46 | 273,983 |
| 2023-11-27 | $26.45 | $26.45 | $26.23 | $26.31 | $26.31 | 233,449 |
| 2023-11-24 | $26.16 | $26.38 | $26.08 | $26.38 | $26.38 | 87,244 |
| 2023-11-22 | $26.06 | $26.17 | $26.00 | $26.17 | $26.17 | 139,149 |
| 2023-11-21 | $26.05 | $26.10 | $25.92 | $26.02 | $26.02 | 159,134 |
| 2023-11-20 | $25.93 | $26.09 | $25.69 | $26.02 | $26.02 | 294,927 |
| 2023-11-17 | $26.02 | $26.02 | $25.82 | $25.92 | $25.92 | 186,239 |
| 2023-11-16 | $25.81 | $26.09 | $25.81 | $25.91 | $25.91 | 243,769 |
| 2023-11-15 | $25.78 | $26.08 | $25.72 | $25.82 | $25.82 | 318,322 |
| 2023-11-14 | $25.53 | $26.05 | $25.46 | $26.03 | $26.03 | 288,180 |
| 2023-11-13 | $25.08 | $25.25 | $24.90 | $25.00 | $25.00 | 218,743 |
| 2023-11-10 | $24.71 | $25.10 | $24.70 | $24.97 | $24.97 | 278,913 |
| 2023-11-09 | $25.11 | $25.34 | $24.52 | $24.62 | $24.62 | 281,228 |
| 2023-11-08 | $25.39 | $25.43 | $24.86 | $25.06 | $25.06 | 323,176 |
| 2023-11-07 | $25.54 | $25.67 | $25.26 | $25.33 | $25.33 | 283,129 |
| 2023-11-06 | $26.00 | $26.04 | $25.43 | $25.48 | $25.48 | 350,964 |
| 2023-11-03 | $25.62 | $25.92 | $25.56 | $25.82 | $25.82 | 332,257 |
| 2023-11-02 | $25.18 | $25.50 | $25.10 | $25.47 | $25.47 | 543,168 |
| 2023-11-01 | $24.60 | $25.12 | $24.47 | $24.83 | $24.83 | 555,419 |
| 2023-10-31 | $24.24 | $24.58 | $24.06 | $24.56 | $24.56 | 405,215 |
| 2023-10-30 | $23.74 | $24.04 | $23.70 | $24.03 | $24.03 | 252,407 |
| 2023-10-27 | $24.05 | $24.05 | $23.63 | $23.69 | $23.69 | 237,111 |
| 2023-10-26 | $23.72 | $24.15 | $23.70 | $23.96 | $23.96 | 225,223 |
| 2023-10-25 | $23.95 | $24.04 | $23.63 | $23.85 | $23.85 | 213,325 |
| 2023-10-24 | $23.61 | $24.06 | $23.57 | $23.89 | $23.89 | 316,908 |
| 2023-10-23 | $24.00 | $24.08 | $23.46 | $23.52 | $23.52 | 356,625 |
| 2023-10-20 | $24.20 | $24.46 | $23.88 | $23.94 | $23.94 | 229,891 |
| 2023-10-19 | $24.69 | $24.75 | $24.27 | $24.34 | $24.34 | 322,647 |
| 2023-10-18 | $25.01 | $25.14 | $24.74 | $24.89 | $24.70 | 257,262 |
| 2023-10-17 | $25.06 | $25.23 | $25.01 | $25.19 | $24.99 | 205,508 |
| 2023-10-16 | $24.85 | $25.25 | $24.85 | $25.16 | $24.97 | 373,241 |
| 2023-10-13 | $24.74 | $25.00 | $24.71 | $24.79 | $24.60 | 194,908 |
| 2023-10-12 | $25.09 | $25.09 | $24.50 | $24.67 | $24.67 | 214,370 |
| 2023-10-11 | $24.81 | $24.97 | $24.70 | $24.95 | $24.95 | 277,282 |
| 2023-10-10 | $24.34 | $24.68 | $24.25 | $24.60 | $24.60 | 346,366 |
| 2023-10-09 | $24.02 | $24.30 | $24.02 | $24.25 | $24.25 | 352,790 |
| 2023-10-06 | $23.75 | $24.11 | $23.30 | $24.06 | $24.06 | 460,226 |
| 2023-10-05 | $23.65 | $23.88 | $23.57 | $23.75 | $23.75 | 275,646 |
| 2023-10-04 | $23.66 | $23.80 | $23.49 | $23.79 | $23.79 | 311,903 |
| 2023-10-03 | $23.58 | $23.71 | $23.24 | $23.64 | $23.64 | 558,596 |
| 2023-10-02 | $24.69 | $24.69 | $23.53 | $23.75 | $23.75 | 756,131 |
| 2023-09-29 | $24.80 | $24.97 | $24.53 | $24.65 | $24.65 | 370,779 |
| 2023-09-28 | $24.78 | $24.88 | $24.58 | $24.70 | $24.70 | 310,044 |
| 2023-09-27 | $25.12 | $25.19 | $24.60 | $24.76 | $24.76 | 513,762 |
| 2023-09-26 | $25.68 | $25.73 | $25.00 | $25.08 | $25.08 | 385,747 |
| 2023-09-25 | $25.89 | $25.89 | $25.64 | $25.76 | $25.76 | 224,785 |
| 2023-09-22 | $26.12 | $26.23 | $25.87 | $25.89 | $25.89 | 332,100 |
| 2023-09-21 | $26.25 | $26.37 | $26.01 | $26.03 | $26.03 | 195,258 |
| 2023-09-20 | $26.52 | $26.73 | $26.37 | $26.37 | $26.37 | 219,098 |
| 2023-09-19 | $26.62 | $26.79 | $26.46 | $26.48 | $26.48 | 216,587 |
| 2023-09-18 | $26.76 | $26.79 | $26.48 | $26.71 | $26.71 | 188,988 |
| 2023-09-15 | $26.90 | $27.20 | $26.81 | $26.84 | $26.65 | 216,054 |
| 2023-09-14 | $26.58 | $26.74 | $26.50 | $26.70 | $26.51 | 263,317 |
| 2023-09-13 | $26.32 | $26.56 | $26.32 | $26.44 | $26.25 | 245,295 |
| 2023-09-12 | $26.32 | $26.40 | $26.14 | $26.37 | $26.18 | 178,214 |
| 2023-09-11 | $26.05 | $26.32 | $26.05 | $26.19 | $26.01 | 191,865 |
| 2023-09-08 | $25.95 | $26.17 | $25.95 | $26.09 | $25.91 | 146,898 |
| 2023-09-07 | $25.83 | $26.21 | $25.83 | $25.88 | $25.88 | 343,114 |
| 2023-09-06 | $25.93 | $26.03 | $25.81 | $25.85 | $25.85 | 312,164 |
| 2023-09-05 | $26.27 | $26.31 | $25.95 | $26.00 | $26.00 | 329,452 |
| 2023-09-01 | $26.42 | $26.73 | $26.12 | $26.35 | $26.35 | 261,601 |
| 2023-08-31 | $26.63 | $26.70 | $26.32 | $26.35 | $26.35 | 223,421 |
| 2023-08-30 | $26.57 | $26.70 | $26.44 | $26.51 | $26.51 | 154,126 |
| 2023-08-29 | $26.36 | $26.61 | $26.30 | $26.57 | $26.57 | 201,504 |
| 2023-08-28 | $26.33 | $26.50 | $26.31 | $26.41 | $26.41 | 161,273 |
| 2023-08-25 | $26.18 | $26.31 | $26.18 | $26.26 | $26.26 | 137,589 |
| 2023-08-24 | $26.31 | $26.53 | $26.17 | $26.20 | $26.20 | 153,097 |
| 2023-08-23 | $26.20 | $26.31 | $26.14 | $26.26 | $26.26 | 193,534 |
| 2023-08-22 | $26.10 | $26.15 | $26.01 | $26.10 | $26.10 | 169,639 |
| 2023-08-21 | $26.33 | $26.40 | $26.00 | $26.06 | $26.06 | 346,991 |
| 2023-08-18 | $26.44 | $26.48 | $26.20 | $26.28 | $26.28 | 461,219 |
| 2023-08-17 | $26.74 | $26.83 | $26.50 | $26.52 | $26.52 | 494,439 |
| 2023-08-16 | $27.03 | $27.16 | $26.91 | $26.92 | $26.73 | 223,209 |
| 2023-08-15 | $27.06 | $27.14 | $26.91 | $27.04 | $26.85 | 220,379 |
| 2023-08-14 | $27.10 | $27.20 | $27.06 | $27.17 | $26.98 | 217,292 |
| 2023-08-11 | $27.01 | $27.19 | $27.01 | $27.11 | $27.11 | 188,013 |
| 2023-08-10 | $27.06 | $27.35 | $27.02 | $27.02 | $27.02 | 273,285 |
| 2023-08-09 | $27.00 | $27.14 | $26.94 | $27.00 | $27.00 | 301,516 |
| 2023-08-08 | $26.97 | $27.01 | $26.90 | $26.97 | $26.97 | 222,044 |
| 2023-08-07 | $27.18 | $27.30 | $26.91 | $26.94 | $26.94 | 571,382 |
| 2023-08-04 | $27.40 | $27.48 | $27.11 | $27.16 | $27.16 | 464,958 |
| 2023-08-03 | $27.74 | $27.78 | $27.30 | $27.37 | $27.37 | 321,307 |
| 2023-08-02 | $27.65 | $27.89 | $27.64 | $27.76 | $27.76 | 246,986 |
| 2023-08-01 | $28.05 | $28.18 | $27.70 | $27.75 | $27.75 | 297,606 |
| 2023-07-31 | $28.24 | $28.24 | $28.01 | $28.09 | $28.09 | 277,965 |
| 2023-07-28 | $28.02 | $28.20 | $28.00 | $28.14 | $28.14 | 332,531 |
| 2023-07-27 | $28.34 | $28.40 | $27.82 | $27.92 | $27.92 | 240,221 |
| 2023-07-26 | $28.25 | $28.45 | $28.16 | $28.22 | $28.22 | 141,310 |
| 2023-07-25 | $28.21 | $28.25 | $28.13 | $28.17 | $28.17 | 151,134 |
| 2023-07-24 | $28.18 | $28.29 | $28.07 | $28.14 | $28.14 | 220,620 |
| 2023-07-21 | $28.07 | $28.30 | $27.92 | $28.17 | $28.17 | 263,678 |
| 2023-07-20 | $27.65 | $28.05 | $27.65 | $27.98 | $27.98 | 209,195 |
| 2023-07-19 | $27.57 | $28.08 | $27.57 | $27.90 | $27.71 | 206,947 |
| 2023-07-18 | $27.83 | $27.88 | $27.52 | $27.71 | $27.52 | 293,621 |
| 2023-07-17 | $28.01 | $28.07 | $27.81 | $27.82 | $27.63 | 299,699 |
| 2023-07-14 | $28.10 | $28.10 | $27.70 | $28.02 | $27.83 | 273,899 |
| 2023-07-13 | $27.94 | $28.06 | $27.86 | $27.94 | $27.75 | 162,658 |
| 2023-07-12 | $27.65 | $27.90 | $27.50 | $27.83 | $27.64 | 193,999 |
| 2023-07-11 | $27.25 | $27.52 | $27.25 | $27.49 | $27.30 | 243,436 |
| 2023-07-10 | $27.42 | $27.50 | $27.15 | $27.25 | $27.07 | 297,697 |
| 2023-07-07 | $27.40 | $27.54 | $27.22 | $27.40 | $27.22 | 314,679 |
| 2023-07-06 | $27.82 | $27.82 | $27.42 | $27.52 | $27.33 | 275,114 |
| 2023-07-05 | $27.62 | $27.96 | $27.60 | $27.83 | $27.64 | 190,044 |
| 2023-07-03 | $27.55 | $27.67 | $27.43 | $27.61 | $27.42 | 157,924 |
| 2023-06-30 | $27.28 | $27.45 | $27.20 | $27.42 | $27.42 | 240,996 |
| 2023-06-29 | $27.03 | $27.20 | $26.92 | $27.17 | $27.17 | 171,279 |
| 2023-06-28 | $27.40 | $27.43 | $27.00 | $27.04 | $27.04 | 245,113 |
| 2023-06-27 | $27.10 | $27.43 | $27.10 | $27.33 | $27.33 | 150,272 |
| 2023-06-26 | $27.10 | $27.24 | $26.99 | $27.10 | $27.10 | 298,916 |
| 2023-06-23 | $27.24 | $27.44 | $26.89 | $27.00 | $27.00 | 220,298 |
| 2023-06-22 | $27.51 | $27.66 | $27.30 | $27.32 | $27.32 | 182,117 |
| 2023-06-21 | $27.36 | $27.62 | $27.15 | $27.57 | $27.57 | 184,047 |
| 2023-06-20 | $27.80 | $27.90 | $27.39 | $27.43 | $27.43 | 245,300 |
| 2023-06-16 | $27.98 | $27.98 | $27.79 | $27.90 | $27.90 | 198,797 |
| 2023-06-15 | $27.32 | $27.80 | $27.32 | $27.74 | $27.74 | 200,323 |
| 2023-06-14 | $27.57 | $27.89 | $27.55 | $27.56 | $27.37 | 175,746 |
| 2023-06-13 | $27.46 | $27.64 | $27.42 | $27.62 | $27.43 | 183,304 |
| 2023-06-12 | $27.60 | $27.62 | $27.38 | $27.46 | $27.27 | 217,263 |
| 2023-06-09 | $27.70 | $27.72 | $27.50 | $27.62 | $27.43 | 183,876 |
| 2023-06-08 | $27.37 | $27.50 | $27.26 | $27.50 | $27.31 | 153,598 |
| 2023-06-07 | $27.26 | $27.41 | $27.15 | $27.33 | $27.14 | 285,012 |
| 2023-06-06 | $27.22 | $27.29 | $27.13 | $27.23 | $27.04 | 193,696 |
| 2023-06-05 | $27.13 | $27.30 | $27.07 | $27.12 | $26.94 | 194,867 |
| 2023-06-02 | $27.00 | $27.16 | $26.85 | $27.13 | $26.95 | 344,524 |
| 2023-06-01 | $26.90 | $26.97 | $26.64 | $26.92 | $26.74 | 165,791 |
| 2023-05-31 | $26.89 | $26.89 | $26.63 | $26.77 | $26.59 | 267,708 |
| 2023-05-30 | $26.88 | $26.89 | $26.71 | $26.79 | $26.61 | 238,022 |
| 2023-05-26 | $26.63 | $26.79 | $26.57 | $26.76 | $26.58 | 220,442 |
| 2023-05-25 | $26.92 | $27.02 | $26.57 | $26.62 | $26.44 | 279,485 |
| 2023-05-24 | $27.31 | $27.38 | $26.87 | $26.90 | $26.72 | 202,458 |
| 2023-05-23 | $27.36 | $27.61 | $27.21 | $27.22 | $27.03 | 182,408 |
| 2023-05-22 | $27.68 | $27.76 | $27.45 | $27.45 | $27.26 | 164,145 |
| 2023-05-19 | $27.66 | $27.81 | $27.51 | $27.58 | $27.39 | 145,973 |
| 2023-05-18 | $27.74 | $27.84 | $27.33 | $27.64 | $27.45 | 178,845 |
| 2023-05-17 | $27.92 | $27.99 | $27.54 | $27.72 | $27.72 | 218,294 |
| 2023-05-16 | $28.18 | $28.27 | $27.98 | $28.05 | $27.86 | 190,972 |
| 2023-05-15 | $28.57 | $28.63 | $28.11 | $28.31 | $28.31 | 241,795 |
| 2023-05-12 | $28.35 | $28.55 | $28.32 | $28.48 | $28.48 | 125,906 |
| 2023-05-11 | $28.33 | $28.47 | $28.24 | $28.31 | $28.31 | 199,545 |
| 2023-05-10 | $28.61 | $28.73 | $28.30 | $28.54 | $28.54 | 140,840 |
| 2023-05-09 | $28.45 | $28.52 | $28.30 | $28.42 | $28.42 | 87,124 |
| 2023-05-08 | $28.78 | $28.78 | $28.42 | $28.52 | $28.52 | 103,918 |
| 2023-05-05 | $28.44 | $28.75 | $28.44 | $28.69 | $28.69 | 123,736 |
| 2023-05-04 | $28.36 | $28.66 | $28.23 | $28.37 | $28.37 | 134,809 |
| 2023-05-03 | $28.49 | $28.74 | $28.25 | $28.36 | $28.36 | 173,615 |
| 2023-05-02 | $28.90 | $28.90 | $28.29 | $28.41 | $28.41 | 187,795 |
| 2023-05-01 | $28.73 | $29.07 | $28.72 | $28.88 | $28.88 | 141,025 |
| 2023-04-28 | $28.72 | $28.94 | $28.67 | $28.85 | $28.85 | 170,130 |
| 2023-04-27 | $28.32 | $28.67 | $28.27 | $28.64 | $28.64 | 194,065 |
| 2023-04-26 | $28.84 | $28.84 | $28.25 | $28.31 | $28.31 | 179,648 |
| 2023-04-25 | $28.79 | $28.98 | $28.60 | $28.65 | $28.65 | 174,153 |
| 2023-04-24 | $28.65 | $28.80 | $28.60 | $28.77 | $28.77 | 118,651 |
| 2023-04-21 | $28.72 | $28.95 | $28.56 | $28.70 | $28.70 | 128,986 |
| 2023-04-20 | $28.94 | $28.98 | $28.57 | $28.76 | $28.76 | 99,547 |
| 2023-04-19 | $28.71 | $29.05 | $28.71 | $28.96 | $28.96 | 170,944 |
| 2023-04-18 | $29.00 | $29.14 | $28.85 | $28.94 | $28.94 | 112,566 |
| 2023-04-17 | $29.15 | $29.28 | $29.04 | $29.16 | $28.97 | 162,701 |
| 2023-04-14 | $29.32 | $29.41 | $28.99 | $29.19 | $29.00 | 134,822 |
| 2023-04-13 | $29.31 | $29.40 | $29.00 | $29.35 | $29.16 | 134,410 |
| 2023-04-12 | $29.42 | $29.50 | $29.17 | $29.26 | $29.07 | 154,294 |
| 2023-04-11 | $29.15 | $29.45 | $28.94 | $29.34 | $29.15 | 216,547 |
| 2023-04-10 | $29.14 | $29.22 | $28.85 | $29.15 | $28.96 | 214,966 |
| 2023-04-06 | $28.64 | $29.28 | $28.60 | $29.08 | $28.89 | 198,593 |
| 2023-04-05 | $28.50 | $28.62 | $28.46 | $28.59 | $28.40 | 217,736 |
| 2023-04-04 | $28.46 | $28.46 | $28.27 | $28.46 | $28.27 | 148,855 |
| 2023-04-03 | $28.42 | $28.49 | $28.30 | $28.38 | $28.19 | 172,481 |
| 2023-03-31 | $28.36 | $28.45 | $28.27 | $28.38 | $28.19 | 233,562 |
| 2023-03-30 | $27.90 | $28.16 | $27.53 | $28.16 | $27.98 | 171,030 |
| 2023-03-29 | $27.33 | $27.73 | $27.26 | $27.68 | $27.50 | 171,472 |
| 2023-03-28 | $27.15 | $27.50 | $27.06 | $27.26 | $27.08 | 149,116 |
| 2023-03-27 | $27.05 | $27.24 | $27.00 | $27.06 | $26.88 | 164,441 |
| 2023-03-24 | $26.32 | $26.77 | $26.32 | $26.74 | $26.74 | 214,735 |
| 2023-03-23 | $26.80 | $26.91 | $26.34 | $26.48 | $26.48 | 262,503 |
| 2023-03-22 | $27.18 | $27.20 | $26.74 | $26.75 | $26.75 | 243,227 |
| 2023-03-21 | $27.27 | $27.60 | $26.90 | $27.18 | $27.18 | 263,472 |
| 2023-03-20 | $27.20 | $27.60 | $27.20 | $27.32 | $27.32 | 155,232 |
| 2023-03-17 | $27.42 | $27.42 | $27.05 | $27.27 | $27.27 | 140,295 |
| 2023-03-16 | $27.21 | $27.46 | $27.00 | $27.43 | $27.43 | 189,739 |
| 2023-03-15 | $26.78 | $27.67 | $26.78 | $27.36 | $27.17 | 279,315 |
| 2023-03-14 | $26.93 | $27.30 | $26.93 | $27.06 | $26.87 | 262,416 |
| 2023-03-13 | $26.62 | $27.21 | $26.55 | $26.76 | $26.58 | 365,531 |
| 2023-03-10 | $27.40 | $27.43 | $26.77 | $26.85 | $26.67 | 326,154 |
| 2023-03-09 | $27.71 | $27.96 | $27.33 | $27.41 | $27.22 | 455,179 |
| 2023-03-08 | $28.00 | $28.11 | $27.69 | $27.86 | $27.67 | 312,631 |
| 2023-03-07 | $28.20 | $28.37 | $27.81 | $27.92 | $27.73 | 316,525 |
| 2023-03-06 | $28.44 | $28.44 | $28.24 | $28.27 | $28.27 | 309,049 |
| 2023-03-03 | $27.95 | $28.29 | $27.80 | $28.26 | $28.26 | 289,478 |
| 2023-03-02 | $27.60 | $27.89 | $27.39 | $27.86 | $27.86 | 359,074 |
| 2023-03-01 | $28.03 | $28.05 | $27.62 | $27.70 | $27.70 | 322,243 |
| 2023-02-28 | $28.50 | $28.50 | $28.08 | $28.09 | $28.09 | 307,616 |
| 2023-02-27 | $28.60 | $28.87 | $28.38 | $28.40 | $28.40 | 220,480 |
| 2023-02-24 | $28.45 | $28.48 | $28.24 | $28.45 | $28.45 | 181,216 |
| 2023-02-23 | $28.53 | $28.61 | $28.33 | $28.48 | $28.48 | 226,683 |
| 2023-02-22 | $28.80 | $28.80 | $28.42 | $28.53 | $28.53 | 231,096 |
| 2023-02-21 | $29.12 | $29.13 | $28.66 | $28.80 | $28.80 | 271,570 |
| 2023-02-17 | $29.15 | $29.35 | $29.00 | $29.14 | $29.14 | 239,022 |
| 2023-02-16 | $29.34 | $29.38 | $29.21 | $29.29 | $29.29 | 150,338 |
| 2023-02-15 | $29.40 | $29.43 | $29.28 | $29.41 | $29.41 | 123,777 |
| 2023-02-14 | $29.42 | $29.69 | $29.25 | $29.58 | $29.39 | 209,165 |
| 2023-02-13 | $29.46 | $29.60 | $29.33 | $29.55 | $29.36 | 232,635 |
| 2023-02-10 | $28.90 | $29.45 | $28.88 | $29.42 | $29.23 | 236,316 |
| 2023-02-09 | $29.52 | $29.52 | $28.95 | $29.01 | $28.82 | 269,661 |
| 2023-02-08 | $29.64 | $29.77 | $29.30 | $29.36 | $29.17 | 170,566 |
| 2023-02-07 | $29.64 | $29.80 | $29.42 | $29.77 | $29.58 | 274,343 |
| 2023-02-06 | $29.86 | $29.86 | $29.61 | $29.72 | $29.53 | 241,789 |
| 2023-02-03 | $30.00 | $30.00 | $29.45 | $29.89 | $29.70 | 279,008 |
| 2023-02-02 | $30.18 | $30.32 | $30.01 | $30.14 | $29.95 | 206,430 |
| 2023-02-01 | $29.90 | $30.22 | $29.82 | $30.06 | $29.87 | 226,667 |
| 2023-01-31 | $29.75 | $29.94 | $29.61 | $29.94 | $29.75 | 187,987 |
| 2023-01-30 | $29.85 | $29.91 | $29.74 | $29.76 | $29.57 | 226,664 |
| 2023-01-27 | $29.87 | $29.96 | $29.70 | $29.83 | $29.64 | 168,376 |
| 2023-01-26 | $29.83 | $29.83 | $29.62 | $29.82 | $29.82 | 204,607 |
| 2023-01-25 | $29.70 | $29.90 | $29.56 | $29.86 | $29.86 | 177,073 |
| 2023-01-24 | $29.75 | $29.90 | $29.56 | $29.78 | $29.78 | 161,598 |
| 2023-01-23 | $29.79 | $29.87 | $29.58 | $29.84 | $29.84 | 223,719 |
| 2023-01-20 | $29.45 | $29.58 | $29.33 | $29.57 | $29.57 | 249,654 |
| 2023-01-19 | $29.60 | $29.69 | $29.15 | $29.43 | $29.43 | 222,387 |
| 2023-01-18 | $30.40 | $30.44 | $29.65 | $29.69 | $29.69 | 242,136 |
| 2023-01-17 | $30.50 | $30.70 | $30.27 | $30.34 | $30.34 | 344,768 |
| 2023-01-13 | $30.22 | $30.33 | $29.94 | $30.28 | $30.28 | 276,537 |
| 2023-01-12 | $30.17 | $30.34 | $29.92 | $30.18 | $30.18 | 190,771 |
| 2023-01-11 | $29.90 | $30.03 | $29.76 | $30.03 | $30.03 | 154,546 |
| 2023-01-10 | $29.69 | $29.75 | $29.40 | $29.75 | $29.75 | 138,061 |
| 2023-01-09 | $29.26 | $29.80 | $29.20 | $29.67 | $29.67 | 186,805 |
| 2023-01-06 | $28.90 | $29.25 | $28.87 | $29.15 | $29.15 | 223,814 |
| 2023-01-05 | $29.23 | $29.23 | $28.65 | $28.77 | $28.77 | 182,083 |
| 2023-01-04 | $29.05 | $29.32 | $28.77 | $29.28 | $29.28 | 193,138 |
| 2023-01-03 | $28.85 | $28.88 | $28.33 | $28.74 | $28.74 | 279,326 |
| 2022-12-30 | $28.50 | $28.58 | $28.02 | $28.27 | $28.27 | 264,049 |
| 2022-12-29 | $28.49 | $28.66 | $28.28 | $28.41 | $28.41 | 272,201 |
| 2022-12-28 | $28.85 | $29.01 | $28.45 | $28.53 | $28.34 | 265,261 |
| 2022-12-27 | $28.65 | $29.04 | $28.63 | $28.75 | $28.56 | 207,672 |
| 2022-12-23 | $28.50 | $28.99 | $28.40 | $28.87 | $28.87 | 181,392 |
| 2022-12-22 | $28.54 | $28.70 | $28.17 | $28.57 | $28.57 | 229,855 |
| 2022-12-21 | $28.57 | $28.80 | $28.41 | $28.71 | $28.71 | 200,514 |
| 2022-12-20 | $28.19 | $28.69 | $28.19 | $28.33 | $28.33 | 271,599 |
| 2022-12-19 | $28.74 | $28.95 | $28.25 | $28.46 | $28.46 | 219,731 |
| 2022-12-16 | $29.51 | $29.57 | $28.63 | $28.98 | $28.98 | 261,292 |
| 2022-12-15 | $30.01 | $30.19 | $29.59 | $29.77 | $29.77 | 236,215 |
| 2022-12-14 | $30.47 | $30.70 | $30.10 | $30.48 | $30.29 | 176,882 |
| 2022-12-13 | $30.50 | $30.71 | $30.01 | $30.42 | $30.23 | 322,770 |
| 2022-12-12 | $30.02 | $30.20 | $29.92 | $30.02 | $30.02 | 232,656 |
| 2022-12-09 | $29.95 | $30.11 | $29.95 | $30.01 | $30.01 | 102,600 |
| 2022-12-08 | $29.96 | $30.03 | $29.87 | $29.95 | $29.95 | 172,913 |
| 2022-12-07 | $29.95 | $30.05 | $29.85 | $30.05 | $30.05 | 178,573 |
| 2022-12-06 | $29.99 | $30.00 | $29.82 | $29.93 | $29.93 | 193,017 |
| 2022-12-05 | $30.00 | $30.22 | $29.82 | $29.93 | $29.93 | 185,401 |
| 2022-12-02 | $29.94 | $30.36 | $29.55 | $30.24 | $30.24 | 304,679 |
| 2022-12-01 | $29.81 | $30.16 | $29.81 | $30.01 | $30.01 | 302,458 |
| 2022-11-30 | $29.52 | $29.88 | $29.05 | $29.84 | $29.84 | 323,514 |
| 2022-11-29 | $29.40 | $29.50 | $29.13 | $29.38 | $29.38 | 143,853 |
| 2022-11-28 | $29.70 | $29.79 | $29.29 | $29.45 | $29.45 | 203,912 |
| 2022-11-25 | $29.50 | $29.73 | $29.50 | $29.68 | $29.68 | 63,328 |
| 2022-11-23 | $29.10 | $29.56 | $29.08 | $29.56 | $29.56 | 188,639 |
| 2022-11-22 | $28.95 | $29.13 | $28.72 | $29.03 | $29.03 | 245,334 |
| 2022-11-21 | $28.82 | $28.98 | $28.66 | $28.80 | $28.80 | 170,118 |
| 2022-11-18 | $28.80 | $28.99 | $28.76 | $28.90 | $28.90 | 249,430 |
| 2022-11-17 | $29.19 | $29.19 | $28.38 | $28.60 | $28.60 | 205,961 |
| 2022-11-16 | $28.93 | $29.26 | $28.92 | $29.24 | $29.24 | 174,043 |
| 2022-11-15 | $29.05 | $29.14 | $28.59 | $28.91 | $28.91 | 320,252 |
| 2022-11-14 | $28.84 | $29.00 | $28.70 | $28.73 | $28.73 | 199,898 |
| 2022-11-11 | $28.98 | $29.13 | $28.60 | $28.76 | $28.76 | 237,426 |
| 2022-11-10 | $28.21 | $28.98 | $28.04 | $28.98 | $28.98 | 471,943 |
| 2022-11-09 | $28.06 | $28.20 | $27.65 | $27.76 | $27.76 | 153,170 |
| 2022-11-08 | $27.93 | $28.17 | $27.73 | $28.06 | $28.06 | 245,148 |
| 2022-11-07 | $28.03 | $28.04 | $27.41 | $27.77 | $27.77 | 210,958 |
| 2022-11-04 | $27.90 | $27.94 | $27.41 | $27.87 | $27.87 | 233,619 |
| 2022-11-03 | $27.18 | $27.71 | $27.02 | $27.51 | $27.51 | 178,630 |
| 2022-11-02 | $27.64 | $28.20 | $27.35 | $27.44 | $27.44 | 223,727 |
| 2022-11-01 | $27.95 | $27.96 | $27.56 | $27.77 | $27.77 | 172,749 |
| 2022-10-31 | $27.84 | $27.84 | $27.36 | $27.62 | $27.62 | 309,113 |
| 2022-10-28 | $27.20 | $27.69 | $27.20 | $27.66 | $27.66 | 357,054 |
| 2022-10-27 | $27.00 | $27.36 | $26.89 | $27.18 | $27.18 | 275,017 |
| 2022-10-26 | $26.58 | $26.99 | $26.56 | $26.77 | $26.77 | 248,805 |
| 2022-10-25 | $26.01 | $26.60 | $25.96 | $26.50 | $26.50 | 295,387 |
| 2022-10-24 | $26.13 | $26.20 | $25.80 | $26.04 | $26.04 | 250,476 |
| 2022-10-21 | $25.66 | $25.92 | $25.47 | $25.81 | $25.81 | 243,292 |
| 2022-10-20 | $26.14 | $26.32 | $25.64 | $25.96 | $25.77 | 251,875 |
| 2022-10-19 | $26.53 | $26.53 | $26.02 | $26.21 | $26.02 | 190,273 |
| 2022-10-18 | $26.58 | $26.75 | $26.25 | $26.42 | $26.23 | 257,345 |
| 2022-10-17 | $25.50 | $26.04 | $25.50 | $25.81 | $25.62 | 269,352 |
| 2022-10-14 | $25.82 | $26.18 | $25.10 | $25.22 | $25.22 | 313,975 |
| 2022-10-13 | $24.77 | $25.64 | $24.55 | $25.48 | $25.48 | 425,557 |
| 2022-10-12 | $25.50 | $25.69 | $25.00 | $25.00 | $25.00 | 331,289 |
| 2022-10-11 | $25.72 | $25.96 | $25.50 | $25.50 | $25.50 | 239,128 |
| 2022-10-10 | $25.98 | $26.30 | $25.70 | $25.70 | $25.70 | 270,833 |
| 2022-10-07 | $26.60 | $26.85 | $25.85 | $26.00 | $26.00 | 452,510 |
| 2022-10-06 | $27.55 | $27.55 | $26.60 | $26.70 | $26.70 | 443,525 |
| 2022-10-05 | $28.13 | $28.13 | $27.28 | $27.46 | $27.46 | 317,253 |
| 2022-10-04 | $28.12 | $28.45 | $27.91 | $28.18 | $28.18 | 341,751 |
| 2022-10-03 | $27.38 | $27.96 | $27.16 | $27.60 | $27.60 | 513,345 |
| 2022-09-30 | $28.07 | $28.07 | $27.21 | $27.24 | $27.24 | 384,475 |
| 2022-09-29 | $28.56 | $29.00 | $27.53 | $27.81 | $27.81 | 339,407 |
| 2022-09-28 | $28.58 | $29.10 | $28.37 | $28.86 | $28.86 | 364,373 |
| 2022-09-27 | $28.92 | $29.00 | $28.15 | $28.52 | $28.52 | 440,397 |
| 2022-09-26 | $29.32 | $29.47 | $28.38 | $28.73 | $28.73 | 350,102 |
| 2022-09-23 | $29.82 | $30.00 | $29.22 | $29.53 | $29.53 | 355,002 |
| 2022-09-22 | $30.36 | $30.38 | $30.07 | $30.13 | $30.13 | 205,191 |
| 2022-09-21 | $31.02 | $31.30 | $30.37 | $30.37 | $30.37 | 178,207 |
| 2022-09-20 | $31.40 | $31.40 | $30.70 | $31.10 | $31.10 | 214,275 |
| 2022-09-19 | $31.90 | $31.96 | $31.35 | $31.48 | $31.48 | 247,076 |
| 2022-09-16 | $31.25 | $32.13 | $31.25 | $32.09 | $31.90 | 206,086 |
| 2022-09-15 | $31.95 | $32.05 | $31.35 | $31.47 | $31.28 | 230,146 |
| 2022-09-14 | $32.04 | $32.24 | $31.90 | $32.18 | $31.99 | 143,559 |
| 2022-09-13 | $32.90 | $32.90 | $31.76 | $31.85 | $31.66 | 280,926 |
| 2022-09-12 | $32.88 | $33.07 | $32.76 | $33.05 | $32.85 | 162,605 |
| 2022-09-09 | $32.62 | $32.75 | $32.48 | $32.65 | $32.65 | 121,617 |
| 2022-09-08 | $32.45 | $32.60 | $32.18 | $32.41 | $32.41 | 135,246 |
| 2022-09-07 | $31.61 | $32.47 | $31.60 | $32.45 | $32.45 | 274,064 |
| 2022-09-06 | $31.71 | $32.00 | $31.47 | $31.55 | $31.55 | 168,802 |
| 2022-09-02 | $32.16 | $32.40 | $31.53 | $31.54 | $31.54 | 244,889 |
| 2022-09-01 | $31.69 | $32.07 | $31.62 | $32.07 | $32.07 | 221,721 |
| 2022-08-31 | $32.15 | $32.40 | $31.77 | $31.81 | $31.81 | 185,368 |
| 2022-08-30 | $32.57 | $32.61 | $31.74 | $31.88 | $31.88 | 209,111 |
| 2022-08-29 | $32.31 | $32.79 | $32.11 | $32.57 | $32.57 | 161,124 |
| 2022-08-26 | $33.06 | $33.15 | $32.32 | $32.35 | $32.35 | 169,870 |
| 2022-08-25 | $32.85 | $33.06 | $32.65 | $33.06 | $33.06 | 121,705 |
| 2022-08-24 | $32.56 | $32.85 | $32.56 | $32.82 | $32.82 | 101,830 |
| 2022-08-23 | $32.91 | $32.91 | $32.41 | $32.59 | $32.59 | 142,171 |
| 2022-08-22 | $33.17 | $33.25 | $32.66 | $32.82 | $32.82 | 215,493 |
| 2022-08-19 | $33.25 | $33.57 | $33.20 | $33.31 | $33.31 | 126,700 |
| 2022-08-18 | $33.67 | $33.69 | $33.23 | $33.48 | $33.48 | 174,353 |
| 2022-08-17 | $33.82 | $33.90 | $33.65 | $33.80 | $33.61 | 143,107 |
| 2022-08-16 | $33.82 | $34.02 | $33.65 | $33.87 | $33.68 | 164,399 |
| 2022-08-15 | $33.25 | $33.83 | $33.15 | $33.75 | $33.56 | 187,844 |
| 2022-08-12 | $33.08 | $33.46 | $33.08 | $33.45 | $33.26 | 182,515 |
| 2022-08-11 | $33.09 | $33.35 | $33.00 | $33.01 | $32.82 | 157,234 |
| 2022-08-10 | $33.00 | $33.11 | $32.90 | $32.98 | $32.79 | 179,647 |
| 2022-08-09 | $32.69 | $32.76 | $32.57 | $32.75 | $32.57 | 162,565 |
| 2022-08-08 | $32.30 | $32.80 | $32.25 | $32.52 | $32.34 | 257,410 |
| 2022-08-05 | $32.46 | $32.50 | $32.00 | $32.32 | $32.14 | 183,152 |
| 2022-08-04 | $32.45 | $32.59 | $32.34 | $32.43 | $32.25 | 162,109 |
| 2022-08-03 | $32.35 | $32.41 | $31.90 | $32.32 | $32.14 | 162,805 |
| 2022-08-02 | $32.27 | $32.55 | $32.13 | $32.23 | $32.05 | 166,678 |
| 2022-08-01 | $32.38 | $32.40 | $31.90 | $32.30 | $32.12 | 200,872 |
| 2022-07-29 | $32.02 | $32.39 | $31.78 | $32.30 | $32.12 | 235,300 |
| 2022-07-28 | $31.39 | $31.96 | $31.35 | $31.89 | $31.71 | 343,708 |
| 2022-07-27 | $31.12 | $31.34 | $31.00 | $31.27 | $31.09 | 200,236 |
| 2022-07-26 | $31.03 | $31.15 | $30.91 | $31.08 | $30.90 | 123,230 |
| 2022-07-25 | $30.83 | $31.10 | $30.75 | $31.03 | $30.85 | 158,628 |
| 2022-07-22 | $30.65 | $31.14 | $30.52 | $30.75 | $30.58 | 185,205 |
| 2022-07-21 | $30.62 | $30.87 | $30.38 | $30.73 | $30.56 | 220,856 |
| 2022-07-20 | $31.35 | $31.40 | $30.90 | $31.09 | $30.72 | 172,285 |
| 2022-07-19 | $30.91 | $31.33 | $30.84 | $31.32 | $30.95 | 169,262 |
| 2022-07-18 | $31.20 | $31.23 | $30.85 | $30.86 | $30.50 | 226,662 |
| 2022-07-15 | $31.00 | $31.19 | $30.74 | $31.19 | $30.82 | 147,333 |
| 2022-07-14 | $31.02 | $31.07 | $30.81 | $30.97 | $30.61 | 173,230 |
| 2022-07-13 | $30.90 | $31.25 | $30.82 | $31.06 | $30.69 | 128,655 |
| 2022-07-12 | $31.15 | $31.32 | $30.95 | $31.02 | $30.66 | 151,946 |
| 2022-07-11 | $31.17 | $31.35 | $31.06 | $31.14 | $30.77 | 166,107 |
| 2022-07-08 | $31.29 | $31.36 | $31.06 | $31.24 | $30.87 | 98,754 |
| 2022-07-07 | $31.20 | $31.32 | $30.97 | $31.24 | $30.87 | 143,345 |
| 2022-07-06 | $30.96 | $31.16 | $30.71 | $30.92 | $30.56 | 144,667 |
| 2022-07-05 | $31.46 | $31.46 | $30.07 | $30.85 | $30.49 | 322,256 |
| 2022-07-01 | $31.19 | $31.65 | $31.13 | $31.24 | $30.87 | 318,458 |
| 2022-06-30 | $30.74 | $31.22 | $30.60 | $31.00 | $30.64 | 213,298 |
| 2022-06-29 | $30.85 | $30.91 | $30.30 | $30.69 | $30.33 | 183,256 |
| 2022-06-28 | $31.30 | $31.39 | $30.70 | $30.78 | $30.42 | 185,857 |
| 2022-06-27 | $30.61 | $31.11 | $30.55 | $31.04 | $30.68 | 163,331 |
| 2022-06-24 | $30.17 | $30.54 | $30.11 | $30.48 | $30.12 | 195,915 |
| 2022-06-23 | $29.56 | $29.94 | $29.47 | $29.89 | $29.54 | 183,338 |
| 2022-06-22 | $28.94 | $29.64 | $28.94 | $29.40 | $29.05 | 214,595 |
| 2022-06-21 | $29.21 | $29.99 | $28.96 | $29.06 | $28.72 | 522,369 |
| 2022-06-17 | $29.94 | $30.02 | $28.85 | $28.95 | $28.61 | 602,896 |
| 2022-06-16 | $30.95 | $31.00 | $29.75 | $29.94 | $29.59 | 616,694 |
| 2022-06-15 | $31.30 | $31.79 | $30.92 | $31.61 | $31.04 | 362,255 |
| 2022-06-14 | $32.01 | $32.06 | $30.76 | $30.91 | $30.35 | 507,583 |
| 2022-06-13 | $32.57 | $32.69 | $31.73 | $32.05 | $31.47 | 447,412 |
| 2022-06-10 | $33.42 | $33.42 | $32.77 | $33.08 | $33.08 | 226,788 |
| 2022-06-09 | $34.19 | $34.23 | $33.43 | $33.54 | $33.54 | 203,652 |
| 2022-06-08 | $34.35 | $34.35 | $33.78 | $34.15 | $34.15 | 235,633 |
| 2022-06-07 | $34.24 | $34.31 | $33.82 | $34.31 | $34.31 | 262,220 |
| 2022-06-06 | $34.50 | $34.50 | $33.92 | $34.08 | $34.08 | 422,244 |
| 2022-06-03 | $34.01 | $34.01 | $33.69 | $33.78 | $33.78 | 81,930 |
| 2022-06-02 | $33.84 | $34.00 | $33.46 | $33.93 | $33.93 | 177,940 |
| 2022-06-01 | $33.88 | $33.99 | $33.48 | $33.71 | $33.71 | 152,043 |
| 2022-05-31 | $34.16 | $34.17 | $33.50 | $33.87 | $33.87 | 246,176 |
| 2022-05-27 | $33.81 | $34.00 | $33.70 | $33.99 | $33.99 | 221,839 |
| 2022-05-26 | $33.55 | $33.83 | $33.39 | $33.64 | $33.64 | 179,640 |
| 2022-05-25 | $33.40 | $33.40 | $32.99 | $33.33 | $33.33 | 130,707 |
| 2022-05-24 | $32.75 | $33.30 | $32.35 | $33.21 | $33.21 | 166,455 |
| 2022-05-23 | $32.70 | $32.97 | $32.58 | $32.62 | $32.62 | 238,307 |
| 2022-05-20 | $32.94 | $32.94 | $32.17 | $32.52 | $32.52 | 163,651 |
| 2022-05-19 | $32.33 | $33.15 | $32.19 | $32.59 | $32.59 | 149,068 |
| 2022-05-18 | $32.75 | $33.00 | $32.46 | $32.46 | $32.46 | 154,378 |
| 2022-05-17 | $33.24 | $33.36 | $32.65 | $33.25 | $33.06 | 186,363 |
| 2022-05-16 | $32.50 | $32.90 | $32.28 | $32.89 | $32.70 | 137,362 |
| 2022-05-13 | $32.28 | $32.83 | $31.97 | $32.34 | $32.15 | 201,286 |
| 2022-05-12 | $32.44 | $32.64 | $31.65 | $31.96 | $31.77 | 306,352 |
| 2022-05-11 | $32.41 | $33.03 | $32.14 | $32.36 | $32.17 | 431,340 |
| 2022-05-10 | $32.96 | $33.06 | $31.92 | $32.34 | $32.15 | 255,050 |
| 2022-05-09 | $32.99 | $33.00 | $32.32 | $32.53 | $32.34 | 249,177 |
| 2022-05-06 | $32.97 | $33.24 | $32.83 | $33.12 | $32.93 | 151,748 |
| 2022-05-05 | $33.55 | $33.62 | $32.78 | $32.93 | $32.74 | 196,261 |
| 2022-05-04 | $33.05 | $33.62 | $32.96 | $33.51 | $33.31 | 247,875 |
| 2022-05-03 | $32.90 | $33.29 | $32.81 | $32.96 | $32.77 | 181,051 |
| 2022-05-02 | $33.25 | $33.50 | $32.50 | $32.95 | $32.76 | 306,810 |
| 2022-04-29 | $34.39 | $34.48 | $33.22 | $33.26 | $33.07 | 248,574 |
| 2022-04-28 | $33.97 | $34.24 | $33.57 | $34.24 | $34.04 | 239,339 |
| 2022-04-27 | $33.65 | $34.13 | $33.52 | $33.64 | $33.44 | 233,666 |
| 2022-04-26 | $34.02 | $34.02 | $33.57 | $33.60 | $33.40 | 185,653 |
| 2022-04-25 | $34.00 | $34.05 | $33.21 | $33.92 | $33.72 | 322,361 |
| 2022-04-22 | $34.75 | $34.76 | $34.00 | $34.06 | $33.86 | 229,824 |
| 2022-04-21 | $35.40 | $35.40 | $34.62 | $34.77 | $34.57 | 132,199 |
| 2022-04-20 | $34.97 | $35.43 | $34.87 | $35.24 | $34.84 | 243,419 |
| 2022-04-19 | $34.42 | $34.88 | $34.38 | $34.81 | $34.42 | 163,973 |
| 2022-04-18 | $34.69 | $34.72 | $34.28 | $34.37 | $33.98 | 203,251 |
| 2022-04-14 | $34.58 | $34.75 | $34.46 | $34.62 | $34.23 | 120,624 |
| 2022-04-13 | $34.49 | $34.66 | $34.25 | $34.66 | $34.27 | 141,055 |
| 2022-04-12 | $34.43 | $34.67 | $34.07 | $34.37 | $33.98 | 231,090 |
| 2022-04-11 | $34.76 | $34.76 | $34.12 | $34.16 | $33.78 | 192,528 |
| 2022-04-08 | $34.50 | $34.85 | $34.50 | $34.78 | $34.39 | 115,838 |
| 2022-04-07 | $34.50 | $34.59 | $34.29 | $34.47 | $34.08 | 164,617 |
| 2022-04-06 | $34.20 | $34.68 | $34.20 | $34.54 | $34.15 | 215,563 |
| 2022-04-05 | $34.20 | $35.06 | $34.16 | $34.36 | $33.97 | 338,149 |
| 2022-04-04 | $34.95 | $34.95 | $34.55 | $34.66 | $34.27 | 235,991 |
| 2022-04-01 | $34.66 | $34.94 | $34.42 | $34.91 | $34.52 | 184,729 |
| 2022-03-31 | $34.94 | $34.99 | $34.50 | $34.57 | $34.18 | 239,149 |
| 2022-03-30 | $34.20 | $34.70 | $34.16 | $34.70 | $34.31 | 265,693 |
| 2022-03-29 | $34.00 | $34.25 | $33.95 | $34.16 | $33.78 | 229,531 |
| 2022-03-28 | $33.81 | $33.91 | $33.55 | $33.91 | $33.53 | 197,734 |
| 2022-03-25 | $33.38 | $33.54 | $33.27 | $33.50 | $33.12 | 161,438 |
| 2022-03-24 | $33.10 | $33.32 | $33.06 | $33.31 | $32.94 | 122,107 |
| 2022-03-23 | $32.87 | $33.14 | $32.85 | $33.02 | $32.65 | 127,711 |
| 2022-03-22 | $33.00 | $33.14 | $32.98 | $32.98 | $32.61 | 203,007 |
| 2022-03-21 | $33.05 | $33.16 | $32.96 | $33.03 | $32.66 | 156,225 |
| 2022-03-18 | $32.95 | $33.14 | $32.83 | $33.06 | $32.69 | 182,731 |
| 2022-03-17 | $33.06 | $33.35 | $33.03 | $33.18 | $32.81 | 190,038 |
| 2022-03-16 | $33.23 | $33.33 | $32.91 | $33.29 | $32.73 | 234,444 |
| 2022-03-15 | $32.83 | $33.27 | $32.83 | $33.08 | $32.52 | 259,467 |
| 2022-03-14 | $33.11 | $33.20 | $32.90 | $32.92 | $32.37 | 150,839 |
| 2022-03-11 | $33.29 | $33.30 | $33.11 | $33.15 | $32.59 | 136,850 |
| 2022-03-10 | $33.01 | $33.11 | $32.65 | $33.11 | $32.55 | 150,051 |
| 2022-03-09 | $33.15 | $33.16 | $32.87 | $32.89 | $32.34 | 168,545 |
| 2022-03-08 | $33.25 | $33.40 | $32.76 | $32.98 | $32.42 | 285,535 |
| 2022-03-07 | $33.19 | $33.30 | $33.02 | $33.17 | $32.61 | 217,609 |
| 2022-03-04 | $32.69 | $33.20 | $32.45 | $33.19 | $32.63 | 182,325 |
| 2022-03-03 | $32.45 | $32.94 | $32.45 | $32.76 | $32.21 | 224,690 |
| 2022-03-02 | $32.00 | $32.42 | $31.96 | $32.39 | $31.84 | 219,570 |
| 2022-03-01 | $32.03 | $32.36 | $31.80 | $31.98 | $31.44 | 253,291 |
| 2022-02-28 | $32.03 | $32.28 | $31.80 | $32.25 | $31.71 | 219,439 |
| 2022-02-25 | $31.35 | $32.06 | $31.35 | $31.99 | $31.45 | 314,799 |
| 2022-02-24 | $30.90 | $31.39 | $30.76 | $31.31 | $30.78 | 443,219 |
| 2022-02-23 | $31.59 | $31.65 | $31.12 | $31.16 | $30.63 | 247,195 |
| 2022-02-22 | $31.57 | $31.68 | $31.03 | $31.32 | $30.79 | 352,980 |
| 2022-02-18 | $31.79 | $31.94 | $31.59 | $31.74 | $31.21 | 216,792 |
| 2022-02-17 | $32.09 | $32.19 | $31.66 | $31.80 | $31.26 | 283,126 |
| 2022-02-16 | $32.18 | $32.33 | $32.01 | $32.23 | $31.50 | 237,776 |
| 2022-02-15 | $32.31 | $32.46 | $32.14 | $32.18 | $31.45 | 326,139 |
| 2022-02-14 | $32.40 | $32.61 | $32.13 | $32.40 | $31.66 | 304,713 |
| 2022-02-11 | $32.80 | $33.00 | $32.38 | $32.50 | $31.76 | 330,823 |
| 2022-02-10 | $33.25 | $33.46 | $32.82 | $32.96 | $32.21 | 223,582 |
| 2022-02-09 | $33.28 | $33.48 | $33.17 | $33.34 | $32.58 | 161,951 |
| 2022-02-08 | $33.15 | $33.26 | $33.10 | $33.16 | $32.41 | 133,024 |
| 2022-02-07 | $33.37 | $33.37 | $33.07 | $33.15 | $32.40 | 164,860 |
| 2022-02-04 | $33.46 | $33.57 | $33.04 | $33.32 | $32.56 | 137,333 |
| 2022-02-03 | $33.25 | $33.72 | $33.23 | $33.46 | $32.70 | 202,265 |
| 2022-02-02 | $33.38 | $33.56 | $33.20 | $33.42 | $32.66 | 287,004 |
| 2022-02-01 | $33.44 | $33.50 | $33.02 | $33.32 | $32.56 | 213,330 |
| 2022-01-31 | $33.02 | $33.49 | $33.00 | $33.42 | $32.66 | 260,219 |
| 2022-01-28 | $32.45 | $33.05 | $32.31 | $32.99 | $32.24 | 195,201 |
| 2022-01-27 | $32.63 | $33.10 | $32.30 | $32.38 | $31.65 | 469,950 |
| 2022-01-26 | $32.95 | $33.29 | $32.31 | $32.57 | $31.83 | 344,629 |
| 2022-01-25 | $32.89 | $33.17 | $32.61 | $32.89 | $32.14 | 236,629 |
| 2022-01-24 | $32.95 | $33.17 | $32.20 | $33.15 | $32.40 | 649,252 |
| 2022-01-21 | $33.51 | $33.58 | $33.10 | $33.14 | $32.39 | 370,279 |
| 2022-01-20 | $33.55 | $34.13 | $33.55 | $33.58 | $32.82 | 217,986 |
| 2022-01-19 | $33.72 | $33.86 | $33.53 | $33.53 | $32.77 | 310,936 |
| 2022-01-18 | $34.20 | $34.20 | $33.68 | $33.75 | $32.98 | 350,491 |
| 2022-01-14 | $34.20 | $34.28 | $34.05 | $34.11 | $33.34 | 204,360 |
| 2022-01-13 | $34.11 | $34.40 | $34.00 | $34.30 | $33.52 | 232,825 |
| 2022-01-12 | $34.30 | $34.67 | $33.97 | $34.21 | $33.43 | 364,765 |
| 2022-01-11 | $34.39 | $34.39 | $34.05 | $34.25 | $33.47 | 241,172 |
| 2022-01-10 | $34.37 | $34.42 | $34.02 | $34.39 | $33.61 | 208,448 |
| 2022-01-07 | $34.45 | $34.56 | $34.21 | $34.33 | $33.55 | 241,173 |
| 2022-01-06 | $34.57 | $34.64 | $34.31 | $34.42 | $33.64 | 198,285 |
| 2022-01-05 | $34.91 | $35.10 | $34.52 | $34.52 | $33.74 | 321,178 |
| 2022-01-04 | $35.25 | $35.25 | $34.90 | $35.10 | $34.30 | 286,157 |
| 2022-01-03 | $35.22 | $35.24 | $34.85 | $35.22 | $34.42 | 331,853 |
| 2021-12-31 | $35.10 | $35.28 | $35.06 | $35.12 | $34.32 | 169,375 |
| 2021-12-30 | $35.39 | $35.39 | $35.02 | $35.20 | $34.40 | 235,830 |
| 2021-12-29 | $34.92 | $35.44 | $34.85 | $35.44 | $34.45 | 310,421 |
| 2021-12-28 | $34.59 | $34.93 | $34.50 | $34.72 | $33.75 | 189,818 |
| 2021-12-27 | $34.43 | $34.54 | $34.37 | $34.50 | $33.54 | 158,681 |
| 2021-12-23 | $34.31 | $34.47 | $34.21 | $34.36 | $33.40 | 126,148 |
| 2021-12-22 | $34.15 | $34.26 | $34.09 | $34.20 | $33.24 | 124,711 |
| 2021-12-21 | $34.10 | $34.31 | $34.03 | $34.13 | $33.18 | 129,391 |
| 2021-12-20 | $33.97 | $34.03 | $33.63 | $33.99 | $33.04 | 239,443 |
| 2021-12-17 | $34.20 | $34.36 | $34.00 | $34.13 | $33.18 | 163,726 |
| 2021-12-16 | $34.12 | $34.50 | $34.05 | $34.33 | $33.37 | 194,848 |
| 2021-12-15 | $33.85 | $34.27 | $33.82 | $34.23 | $33.09 | 259,740 |
| 2021-12-14 | $33.73 | $33.90 | $33.73 | $33.79 | $32.67 | 146,285 |
| 2021-12-13 | $33.61 | $33.93 | $33.61 | $33.70 | $32.58 | 186,897 |
| 2021-12-10 | $33.63 | $33.85 | $33.61 | $33.66 | $32.54 | 148,250 |
| 2021-12-09 | $33.90 | $33.90 | $33.60 | $33.69 | $32.57 | 145,299 |
| 2021-12-08 | $33.86 | $33.96 | $33.79 | $33.92 | $32.79 | 146,867 |
| 2021-12-07 | $33.75 | $33.90 | $33.44 | $33.83 | $32.70 | 244,385 |
| 2021-12-06 | $33.20 | $33.68 | $33.17 | $33.25 | $32.14 | 444,983 |
| 2021-12-03 | $33.06 | $33.07 | $32.86 | $33.07 | $31.97 | 184,871 |
| 2021-12-02 | $32.63 | $33.04 | $32.63 | $32.92 | $31.82 | 252,866 |
| 2021-12-01 | $33.20 | $33.44 | $32.69 | $32.70 | $31.61 | 358,286 |
| 2021-11-30 | $33.73 | $33.78 | $33.05 | $33.11 | $32.01 | 289,237 |
| 2021-11-29 | $33.57 | $33.80 | $33.39 | $33.72 | $32.60 | 199,611 |
| 2021-11-26 | $33.64 | $33.73 | $32.83 | $33.53 | $32.41 | 162,166 |
| 2021-11-24 | $33.81 | $33.87 | $33.65 | $33.70 | $32.58 | 152,560 |
| 2021-11-23 | $33.55 | $33.86 | $33.44 | $33.81 | $32.68 | 211,867 |
| 2021-11-22 | $33.59 | $33.61 | $33.35 | $33.50 | $32.38 | 262,691 |
| 2021-11-19 | $33.33 | $33.42 | $33.28 | $33.35 | $32.24 | 103,234 |
| 2021-11-18 | $33.64 | $33.64 | $33.28 | $33.37 | $32.26 | 196,042 |
| 2021-11-17 | $33.55 | $33.67 | $33.41 | $33.56 | $32.44 | 161,605 |
| 2021-11-16 | $33.92 | $33.92 | $33.54 | $33.60 | $32.48 | 173,896 |
| 2021-11-15 | $33.64 | $33.91 | $33.64 | $33.90 | $32.59 | 186,286 |
| 2021-11-12 | $33.66 | $33.81 | $33.49 | $33.57 | $32.27 | 244,300 |
| 2021-11-11 | $33.91 | $33.91 | $33.63 | $33.70 | $32.39 | 169,683 |
| 2021-11-10 | $33.72 | $33.87 | $33.68 | $33.84 | $32.53 | 161,441 |
| 2021-11-09 | $33.70 | $33.77 | $33.54 | $33.72 | $32.41 | 191,712 |
| 2021-11-08 | $33.90 | $33.90 | $33.68 | $33.72 | $32.41 | 253,795 |
| 2021-11-05 | $33.71 | $33.93 | $33.69 | $33.86 | $32.55 | 282,526 |
| 2021-11-04 | $33.81 | $33.88 | $33.69 | $33.71 | $32.40 | 204,860 |
| 2021-11-03 | $33.98 | $34.12 | $33.81 | $33.91 | $32.60 | 234,107 |
| 2021-11-02 | $34.05 | $34.12 | $33.92 | $34.12 | $32.80 | 230,896 |
| 2021-11-01 | $33.95 | $34.07 | $33.79 | $34.07 | $32.75 | 228,895 |
| 2021-10-29 | $34.08 | $34.50 | $33.80 | $33.96 | $32.64 | 256,111 |
| 2021-10-28 | $33.71 | $34.05 | $33.71 | $34.05 | $32.73 | 221,383 |
| 2021-10-27 | $33.99 | $33.99 | $33.72 | $33.74 | $32.43 | 221,223 |
| 2021-10-26 | $34.00 | $34.00 | $33.75 | $33.94 | $32.63 | 201,455 |
| 2021-10-25 | $33.81 | $33.92 | $33.81 | $33.87 | $32.56 | 235,919 |
| 2021-10-22 | $33.72 | $33.89 | $33.67 | $33.78 | $32.47 | 182,519 |
| 2021-10-21 | $33.75 | $33.85 | $33.67 | $33.68 | $32.38 | 180,471 |
| 2021-10-20 | $33.35 | $33.85 | $33.31 | $33.79 | $32.48 | 261,152 |
| 2021-10-19 | $33.40 | $33.48 | $33.25 | $33.38 | $32.09 | 260,882 |
| 2021-10-18 | $33.26 | $33.65 | $33.10 | $33.59 | $32.11 | 346,037 |
| 2021-10-15 | $33.33 | $33.33 | $33.12 | $33.20 | $31.73 | 254,332 |
| 2021-10-14 | $33.12 | $33.24 | $33.00 | $33.09 | $31.63 | 352,474 |
| 2021-10-13 | $32.71 | $32.99 | $32.70 | $32.93 | $31.48 | 204,949 |
| 2021-10-12 | $32.81 | $32.95 | $32.55 | $32.87 | $31.42 | 257,154 |
| 2021-10-11 | $33.19 | $33.20 | $32.75 | $32.82 | $31.37 | 422,701 |
| 2021-10-08 | $33.13 | $33.23 | $32.92 | $33.06 | $31.60 | 265,921 |
| 2021-10-07 | $32.90 | $33.30 | $32.90 | $33.07 | $31.61 | 324,365 |
| 2021-10-06 | $32.60 | $32.84 | $32.52 | $32.82 | $31.37 | 248,670 |
| 2021-10-05 | $32.82 | $32.95 | $32.67 | $32.70 | $31.26 | 211,931 |
| 2021-10-04 | $32.75 | $32.80 | $32.46 | $32.71 | $31.27 | 299,018 |
| 2021-10-01 | $32.78 | $32.83 | $32.34 | $32.65 | $31.21 | 409,171 |
| 2021-09-30 | $33.04 | $33.13 | $32.71 | $32.77 | $31.32 | 269,627 |
| 2021-09-29 | $32.80 | $32.98 | $32.66 | $32.83 | $31.38 | 281,666 |
| 2021-09-28 | $33.00 | $33.10 | $32.55 | $32.70 | $31.26 | 411,350 |
| 2021-09-27 | $33.30 | $33.47 | $33.00 | $33.16 | $31.70 | 339,099 |
| 2021-09-24 | $33.65 | $33.70 | $33.37 | $33.44 | $31.96 | 316,572 |
| 2021-09-23 | $33.95 | $34.09 | $33.66 | $33.74 | $32.25 | 294,083 |
| 2021-09-22 | $33.93 | $34.00 | $33.74 | $33.86 | $32.36 | 331,180 |
| 2021-09-21 | $34.25 | $34.42 | $33.87 | $33.90 | $32.40 | 294,630 |
| 2021-09-20 | $34.37 | $34.40 | $33.88 | $34.11 | $32.60 | 448,739 |
| 2021-09-17 | $35.14 | $35.20 | $34.59 | $34.66 | $33.13 | 261,468 |
| 2021-09-16 | $35.22 | $35.34 | $35.03 | $35.21 | $33.65 | 176,880 |
| 2021-09-15 | $35.50 | $35.60 | $35.40 | $35.59 | $33.84 | 147,361 |
| 2021-09-14 | $35.75 | $35.75 | $35.25 | $35.36 | $33.62 | 204,421 |
| 2021-09-13 | $35.60 | $35.85 | $35.52 | $35.56 | $33.81 | 198,646 |
| 2021-09-10 | $35.96 | $36.04 | $35.66 | $35.66 | $33.90 | 265,343 |
| 2021-09-09 | $36.25 | $36.26 | $36.00 | $36.05 | $34.27 | 143,414 |
| 2021-09-08 | $35.91 | $36.25 | $35.83 | $36.15 | $34.37 | 213,713 |
| 2021-09-07 | $36.28 | $36.28 | $35.82 | $36.03 | $34.25 | 268,523 |
| 2021-09-03 | $36.35 | $36.45 | $36.12 | $36.33 | $34.54 | 127,670 |
| 2021-09-02 | $36.20 | $36.27 | $36.05 | $36.27 | $34.48 | 173,539 |
| 2021-09-01 | $35.93 | $36.16 | $35.75 | $36.07 | $34.29 | 233,504 |
| 2021-08-31 | $35.94 | $36.50 | $35.70 | $35.84 | $34.07 | 142,502 |
| 2021-08-30 | $35.58 | $35.77 | $35.56 | $35.74 | $33.98 | 172,636 |
| 2021-08-27 | $35.53 | $35.71 | $35.47 | $35.60 | $33.85 | 134,760 |
| 2021-08-26 | $35.87 | $36.49 | $35.47 | $35.53 | $33.78 | 167,284 |
| 2021-08-25 | $35.69 | $35.77 | $35.52 | $35.64 | $33.88 | 199,565 |
| 2021-08-24 | $36.00 | $36.00 | $35.68 | $35.79 | $34.03 | 163,792 |
| 2021-08-23 | $36.15 | $36.21 | $35.92 | $35.92 | $34.15 | 243,224 |
| 2021-08-20 | $35.77 | $36.17 | $35.66 | $36.15 | $34.37 | 189,637 |
| 2021-08-19 | $35.85 | $36.17 | $35.81 | $35.83 | $34.06 | 204,808 |
| 2021-08-18 | $36.10 | $36.31 | $36.01 | $36.22 | $34.25 | 191,640 |
| 2021-08-17 | $36.18 | $36.18 | $36.00 | $36.09 | $34.13 | 180,298 |
| 2021-08-16 | $36.00 | $36.21 | $35.92 | $36.10 | $34.14 | 287,590 |
| 2021-08-13 | $35.88 | $35.99 | $35.79 | $35.99 | $34.04 | 149,327 |
| 2021-08-12 | $35.86 | $35.86 | $35.60 | $35.76 | $33.82 | 165,213 |
| 2021-08-11 | $35.75 | $35.98 | $35.54 | $35.83 | $33.88 | 183,551 |
| 2021-08-10 | $35.52 | $35.75 | $35.43 | $35.70 | $33.76 | 172,319 |
| 2021-08-09 | $35.65 | $35.65 | $35.40 | $35.52 | $33.59 | 171,404 |
| 2021-08-06 | $35.47 | $35.67 | $35.41 | $35.65 | $33.71 | 122,706 |
| 2021-08-05 | $35.17 | $35.45 | $35.17 | $35.41 | $33.49 | 166,790 |
| 2021-08-04 | $35.35 | $35.38 | $35.15 | $35.22 | $33.31 | 169,239 |
| 2021-08-03 | $35.21 | $35.48 | $35.21 | $35.35 | $33.43 | 214,258 |
| 2021-08-02 | $35.10 | $35.30 | $35.01 | $35.21 | $33.30 | 207,295 |
| 2021-07-30 | $35.39 | $35.48 | $35.03 | $35.11 | $33.20 | 211,690 |
| 2021-07-29 | $35.25 | $35.36 | $35.20 | $35.33 | $33.41 | 142,333 |
| 2021-07-28 | $35.30 | $35.30 | $35.06 | $35.24 | $33.33 | 135,812 |
| 2021-07-27 | $35.06 | $35.30 | $35.05 | $35.13 | $33.22 | 162,011 |
| 2021-07-26 | $35.29 | $35.36 | $35.06 | $35.18 | $33.27 | 165,644 |
| 2021-07-23 | $35.10 | $35.34 | $35.10 | $35.29 | $33.37 | 169,798 |
| 2021-07-22 | $35.26 | $35.33 | $35.01 | $35.14 | $33.23 | 186,571 |
| 2021-07-21 | $35.42 | $35.61 | $35.29 | $35.58 | $33.47 | 187,133 |
| 2021-07-20 | $35.28 | $35.47 | $35.19 | $35.28 | $33.18 | 274,831 |
| 2021-07-19 | $35.09 | $35.20 | $34.66 | $35.19 | $33.10 | 400,072 |
| 2021-07-16 | $35.19 | $35.36 | $35.07 | $35.17 | $33.08 | 175,320 |
| 2021-07-15 | $35.00 | $35.11 | $34.86 | $35.11 | $33.03 | 214,467 |
| 2021-07-14 | $34.90 | $35.10 | $34.77 | $35.05 | $32.97 | 207,631 |
| 2021-07-13 | $35.08 | $35.08 | $34.80 | $34.91 | $32.84 | 240,183 |
| 2021-07-12 | $34.81 | $35.02 | $34.74 | $34.99 | $32.91 | 198,051 |
| 2021-07-09 | $34.89 | $34.99 | $34.75 | $34.92 | $32.85 | 191,404 |
| 2021-07-08 | $34.89 | $34.97 | $34.75 | $34.80 | $32.73 | 234,953 |
| 2021-07-07 | $34.85 | $35.10 | $34.60 | $34.95 | $32.87 | 282,855 |
| 2021-07-06 | $34.90 | $34.90 | $34.45 | $34.80 | $32.73 | 224,909 |
| 2021-07-02 | $34.70 | $34.98 | $34.43 | $34.80 | $32.73 | 404,853 |
| 2021-07-01 | $34.31 | $34.60 | $34.19 | $34.60 | $32.54 | 255,271 |
| 2021-06-30 | $34.69 | $34.69 | $34.20 | $34.31 | $32.27 | 217,741 |
| 2021-06-29 | $34.67 | $34.70 | $34.31 | $34.43 | $32.38 | 177,495 |
| 2021-06-28 | $34.73 | $34.73 | $34.38 | $34.67 | $32.61 | 205,996 |
| 2021-06-25 | $34.17 | $34.41 | $34.16 | $34.36 | $32.32 | 193,260 |
| 2021-06-24 | $34.49 | $34.49 | $34.10 | $34.25 | $32.22 | 182,109 |
| 2021-06-23 | $34.40 | $34.43 | $34.22 | $34.28 | $32.24 | 264,221 |
| 2021-06-22 | $34.46 | $34.55 | $34.31 | $34.45 | $32.40 | 203,435 |
| 2021-06-21 | $34.59 | $34.74 | $33.85 | $34.54 | $32.49 | 407,671 |
| 2021-06-18 | $34.66 | $34.71 | $34.44 | $34.48 | $32.43 | 139,109 |
| 2021-06-17 | $34.96 | $35.08 | $34.72 | $34.79 | $32.72 | 235,639 |
| 2021-06-16 | $35.43 | $35.53 | $34.95 | $35.22 | $32.96 | 200,550 |
| 2021-06-15 | $35.45 | $35.45 | $35.22 | $35.35 | $33.08 | 203,154 |
| 2021-06-14 | $35.35 | $35.42 | $35.12 | $35.42 | $33.14 | 231,309 |
| 2021-06-11 | $35.19 | $35.25 | $35.04 | $35.23 | $32.97 | 125,422 |
| 2021-06-10 | $35.23 | $35.25 | $35.04 | $35.20 | $32.94 | 140,702 |
| 2021-06-09 | $35.15 | $35.15 | $34.97 | $35.11 | $32.85 | 114,343 |
| 2021-06-08 | $35.23 | $35.23 | $34.86 | $34.98 | $32.73 | 131,998 |
| 2021-06-07 | $35.00 | $35.18 | $34.78 | $35.04 | $32.79 | 286,214 |
| 2021-06-04 | $34.91 | $35.03 | $34.88 | $35.01 | $32.76 | 167,242 |
| 2021-06-03 | $34.94 | $35.00 | $34.82 | $34.99 | $32.74 | 152,161 |
| 2021-06-02 | $34.87 | $35.05 | $34.80 | $34.94 | $32.70 | 186,254 |
| 2021-06-01 | $34.86 | $35.07 | $34.82 | $34.95 | $32.70 | 189,674 |
| 2021-05-28 | $34.97 | $35.00 | $34.78 | $34.88 | $32.64 | 157,214 |
| 2021-05-27 | $34.82 | $34.98 | $34.72 | $34.89 | $32.65 | 162,192 |
| 2021-05-26 | $34.75 | $34.98 | $34.67 | $34.80 | $32.56 | 167,467 |
| 2021-05-25 | $34.78 | $34.90 | $34.73 | $34.83 | $32.59 | 122,876 |
| 2021-05-24 | $34.80 | $34.97 | $34.75 | $34.86 | $32.62 | 169,365 |
| 2021-05-21 | $34.80 | $35.03 | $34.70 | $34.74 | $32.51 | 179,864 |
| 2021-05-20 | $34.63 | $34.98 | $34.41 | $34.83 | $32.59 | 169,723 |
| 2021-05-19 | $34.52 | $34.75 | $34.33 | $34.57 | $32.35 | 191,380 |
| 2021-05-18 | $34.83 | $35.01 | $34.58 | $34.95 | $32.70 | 258,132 |
| 2021-05-17 | $34.96 | $35.12 | $34.77 | $35.04 | $32.62 | 204,399 |
| 2021-05-14 | $34.70 | $35.00 | $34.67 | $34.88 | $32.47 | 205,192 |
| 2021-05-13 | $34.20 | $34.79 | $34.09 | $34.70 | $32.30 | 199,224 |
| 2021-05-12 | $34.90 | $35.10 | $34.18 | $34.23 | $31.87 | 240,559 |
| 2021-05-11 | $34.85 | $35.13 | $34.50 | $35.09 | $32.67 | 235,565 |
| 2021-05-10 | $34.98 | $35.28 | $34.91 | $35.05 | $32.63 | 170,688 |
| 2021-05-07 | $34.70 | $35.11 | $34.70 | $34.82 | $32.42 | 142,800 |
| 2021-05-06 | $34.54 | $34.91 | $34.50 | $34.78 | $32.38 | 143,424 |
| 2021-05-05 | $34.90 | $34.90 | $34.62 | $34.67 | $32.28 | 92,000 |
| 2021-05-04 | $34.95 | $34.96 | $34.63 | $34.89 | $32.48 | 154,541 |
| 2021-05-03 | $34.91 | $35.07 | $34.77 | $34.85 | $32.44 | 184,250 |
| 2021-04-30 | $34.50 | $34.70 | $34.45 | $34.68 | $32.29 | 166,987 |
| 2021-04-29 | $34.32 | $34.45 | $34.21 | $34.45 | $32.07 | 149,704 |
| 2021-04-28 | $34.37 | $34.38 | $34.21 | $34.32 | $31.95 | 122,569 |
| 2021-04-27 | $34.69 | $34.69 | $34.32 | $34.42 | $32.04 | 136,035 |
| 2021-04-26 | $34.78 | $34.80 | $34.46 | $34.53 | $32.15 | 127,985 |
| 2021-04-23 | $34.91 | $34.93 | $34.65 | $34.78 | $32.38 | 120,193 |
| 2021-04-22 | $34.90 | $34.98 | $34.63 | $34.93 | $32.52 | 123,015 |
| 2021-04-21 | $34.85 | $35.10 | $34.85 | $35.09 | $32.50 | 167,254 |
| 2021-04-20 | $34.79 | $34.90 | $34.72 | $34.84 | $32.27 | 183,581 |
| 2021-04-19 | $34.79 | $34.85 | $34.67 | $34.84 | $32.27 | 182,389 |
| 2021-04-16 | $34.58 | $34.84 | $34.51 | $34.67 | $32.11 | 236,497 |
| 2021-04-15 | $34.35 | $35.00 | $34.35 | $34.96 | $32.38 | 170,007 |
| 2021-04-14 | $34.57 | $34.57 | $34.30 | $34.30 | $31.77 | 201,111 |
| 2021-04-13 | $34.11 | $34.62 | $34.00 | $34.57 | $32.02 | 250,047 |
| 2021-04-12 | $33.95 | $34.22 | $33.78 | $34.11 | $31.59 | 268,370 |
| 2021-04-09 | $33.86 | $33.98 | $33.71 | $33.81 | $31.31 | 130,078 |
| 2021-04-08 | $33.90 | $33.95 | $33.70 | $33.78 | $31.29 | 138,616 |
| 2021-04-07 | $33.75 | $33.96 | $33.69 | $33.84 | $31.34 | 146,393 |
| 2021-04-06 | $33.55 | $33.76 | $33.40 | $33.72 | $31.23 | 158,030 |
| 2021-04-05 | $33.58 | $33.72 | $33.40 | $33.53 | $31.06 | 333,488 |
| 2021-04-01 | $33.41 | $33.54 | $33.20 | $33.34 | $30.88 | 214,396 |
| 2021-03-31 | $33.40 | $33.53 | $33.25 | $33.50 | $31.03 | 212,091 |
| 2021-03-30 | $33.14 | $33.40 | $33.00 | $33.36 | $30.90 | 188,718 |
| 2021-03-29 | $33.04 | $33.40 | $32.98 | $33.30 | $30.84 | 287,968 |
| 2021-03-26 | $32.94 | $33.00 | $32.75 | $33.00 | $30.56 | 222,823 |
| 2021-03-25 | $32.76 | $32.90 | $32.70 | $32.84 | $30.42 | 138,082 |
| 2021-03-24 | $32.50 | $32.85 | $32.50 | $32.72 | $30.31 | 153,092 |
| 2021-03-23 | $32.26 | $32.60 | $32.23 | $32.50 | $30.10 | 191,947 |
| 2021-03-22 | $32.25 | $32.40 | $32.13 | $32.20 | $29.82 | 157,861 |
| 2021-03-19 | $32.32 | $32.38 | $32.13 | $32.24 | $29.86 | 146,669 |
| 2021-03-18 | $32.55 | $32.62 | $32.21 | $32.39 | $30.00 | 158,332 |
| 2021-03-17 | $32.71 | $32.72 | $32.39 | $32.61 | $30.04 | 161,509 |
| 2021-03-16 | $32.63 | $32.72 | $32.47 | $32.71 | $30.13 | 226,764 |
| 2021-03-15 | $32.25 | $32.55 | $32.16 | $32.50 | $29.93 | 183,781 |
| 2021-03-12 | $31.98 | $32.12 | $31.90 | $32.08 | $29.55 | 199,526 |
| 2021-03-11 | $32.01 | $32.12 | $31.88 | $31.98 | $29.46 | 176,065 |
| 2021-03-10 | $31.68 | $31.85 | $31.58 | $31.84 | $29.33 | 207,878 |
| 2021-03-09 | $31.40 | $31.72 | $31.25 | $31.51 | $29.02 | 193,031 |
| 2021-03-08 | $31.05 | $31.38 | $30.96 | $31.11 | $28.65 | 300,952 |
| 2021-03-05 | $30.93 | $31.04 | $30.50 | $30.98 | $28.53 | 380,091 |
| 2021-03-04 | $31.16 | $31.20 | $30.76 | $30.98 | $28.53 | 386,688 |
| 2021-03-03 | $31.96 | $31.96 | $31.23 | $31.30 | $28.83 | 392,188 |
| 2021-03-02 | $32.24 | $32.24 | $31.73 | $32.05 | $29.52 | 253,169 |
| 2021-03-01 | $31.79 | $32.16 | $31.34 | $32.08 | $29.55 | 421,958 |
| 2021-02-26 | $31.69 | $31.79 | $31.10 | $31.25 | $28.78 | 209,133 |
| 2021-02-25 | $31.60 | $31.76 | $31.30 | $31.45 | $28.97 | 254,975 |
| 2021-02-24 | $31.80 | $31.85 | $31.56 | $31.65 | $29.15 | 238,818 |
| 2021-02-23 | $31.88 | $31.96 | $31.51 | $31.80 | $29.29 | 341,962 |
| 2021-02-22 | $32.30 | $32.34 | $31.90 | $32.01 | $29.48 | 412,431 |
| 2021-02-19 | $32.76 | $32.76 | $32.30 | $32.39 | $29.83 | 231,628 |
| 2021-02-18 | $32.35 | $32.74 | $32.35 | $32.60 | $30.03 | 259,239 |
| 2021-02-17 | $32.42 | $32.50 | $32.32 | $32.46 | $29.90 | 213,769 |
| 2021-02-16 | $32.76 | $32.81 | $32.50 | $32.50 | $29.93 | 227,692 |
| 2021-02-12 | $32.98 | $33.00 | $32.71 | $32.87 | $30.11 | 199,522 |
| 2021-02-11 | $32.90 | $32.94 | $32.73 | $32.86 | $30.10 | 152,820 |
| 2021-02-10 | $32.86 | $32.95 | $32.78 | $32.93 | $30.16 | 173,164 |
| 2021-02-09 | $32.80 | $32.88 | $32.68 | $32.87 | $30.11 | 159,330 |
| 2021-02-08 | $32.77 | $32.92 | $32.74 | $32.85 | $30.09 | 225,682 |
| 2021-02-05 | $33.00 | $33.01 | $32.76 | $32.76 | $30.01 | 219,911 |
| 2021-02-04 | $32.87 | $33.03 | $32.76 | $32.88 | $30.12 | 164,848 |
| 2021-02-03 | $32.70 | $32.91 | $32.65 | $32.85 | $30.09 | 177,937 |
| 2021-02-02 | $32.65 | $33.00 | $32.59 | $32.85 | $30.09 | 152,148 |
| 2021-02-01 | $32.41 | $32.80 | $32.33 | $32.59 | $29.85 | 199,280 |
| 2021-01-29 | $32.60 | $32.72 | $32.25 | $32.52 | $29.79 | 254,938 |
| 2021-01-28 | $32.41 | $33.04 | $32.30 | $32.68 | $29.93 | 228,293 |
| 2021-01-27 | $33.06 | $33.06 | $32.26 | $32.42 | $29.70 | 251,705 |
| 2021-01-26 | $33.04 | $33.15 | $32.88 | $33.03 | $30.26 | 129,317 |
| 2021-01-25 | $32.87 | $33.03 | $32.75 | $32.99 | $30.22 | 265,362 |
| 2021-01-22 | $32.85 | $32.96 | $32.75 | $32.90 | $30.14 | 129,225 |
| 2021-01-21 | $33.05 | $33.05 | $32.75 | $32.95 | $30.18 | 148,527 |
| 2021-01-20 | $32.83 | $33.05 | $32.79 | $33.05 | $30.27 | 262,358 |
| 2021-01-19 | $32.85 | $32.95 | $32.70 | $32.83 | $30.07 | 206,901 |
| 2021-01-15 | $32.54 | $32.70 | $32.36 | $32.57 | $29.83 | 208,431 |
| 2021-01-14 | $32.75 | $32.89 | $32.24 | $32.45 | $29.72 | 275,979 |
| 2021-01-13 | $32.68 | $32.87 | $32.61 | $32.81 | $30.05 | 161,514 |
| 2021-01-12 | $32.79 | $32.87 | $32.41 | $32.61 | $29.87 | 273,827 |
| 2021-01-11 | $32.70 | $32.98 | $32.70 | $32.81 | $30.05 | 218,313 |
| 2021-01-08 | $32.99 | $32.99 | $32.70 | $32.76 | $30.01 | 187,282 |
| 2021-01-07 | $32.80 | $33.00 | $32.73 | $32.86 | $30.10 | 158,086 |
| 2021-01-06 | $32.60 | $32.85 | $32.51 | $32.72 | $29.97 | 257,934 |
| 2021-01-05 | $32.53 | $32.80 | $32.40 | $32.52 | $29.79 | 208,736 |
| 2021-01-04 | $32.85 | $32.95 | $32.26 | $32.66 | $29.92 | 351,289 |
| 2020-12-31 | $32.98 | $32.98 | $32.65 | $32.79 | $30.04 | 201,160 |
| 2020-12-30 | $32.70 | $32.94 | $32.62 | $32.83 | $30.07 | 163,666 |
| 2020-12-29 | $32.98 | $33.10 | $32.71 | $32.99 | $30.05 | 169,143 |
| 2020-12-28 | $32.54 | $32.73 | $32.46 | $32.71 | $29.80 | 183,640 |
| 2020-12-24 | $32.31 | $32.47 | $32.25 | $32.34 | $29.46 | 120,667 |
| 2020-12-23 | $32.39 | $32.66 | $32.38 | $32.39 | $29.51 | 139,486 |
| 2020-12-22 | $32.41 | $32.58 | $32.28 | $32.38 | $29.50 | 224,383 |
| 2020-12-21 | $32.80 | $32.82 | $32.33 | $32.53 | $29.64 | 258,294 |
| 2020-12-18 | $32.85 | $33.10 | $32.84 | $32.93 | $30.00 | 152,130 |
| 2020-12-17 | $33.13 | $33.15 | $32.87 | $32.90 | $29.97 | 258,632 |
| 2020-12-16 | $33.34 | $33.39 | $33.06 | $33.29 | $30.16 | 234,356 |
| 2020-12-15 | $32.82 | $33.16 | $32.71 | $33.16 | $30.04 | 259,009 |
| 2020-12-14 | $32.88 | $32.98 | $32.71 | $32.74 | $29.66 | 274,044 |
| 2020-12-11 | $32.79 | $32.84 | $32.62 | $32.75 | $29.67 | 124,769 |
| 2020-12-10 | $32.99 | $33.00 | $32.70 | $32.88 | $29.79 | 155,185 |
| 2020-12-09 | $33.20 | $33.20 | $32.79 | $32.89 | $29.80 | 165,063 |
| 2020-12-08 | $32.77 | $33.07 | $32.62 | $32.97 | $29.87 | 155,038 |
| 2020-12-07 | $32.92 | $33.00 | $32.55 | $32.66 | $29.59 | 390,628 |
| 2020-12-04 | $33.12 | $33.26 | $32.98 | $33.05 | $29.94 | 291,537 |
| 2020-12-03 | $33.31 | $33.46 | $33.15 | $33.18 | $30.06 | 219,123 |
| 2020-12-02 | $33.16 | $33.98 | $33.11 | $33.48 | $30.33 | 162,300 |
| 2020-12-01 | $33.10 | $33.56 | $33.08 | $33.28 | $30.15 | 202,116 |
| 2020-11-30 | $33.74 | $33.98 | $33.22 | $33.30 | $30.17 | 238,901 |
| 2020-11-27 | $33.34 | $33.45 | $33.29 | $33.39 | $30.25 | 94,203 |
| 2020-11-25 | $33.30 | $33.59 | $33.10 | $33.38 | $30.24 | 165,908 |
| 2020-11-24 | $33.16 | $33.59 | $33.08 | $33.26 | $30.14 | 153,769 |
| 2020-11-23 | $33.13 | $33.29 | $33.10 | $33.16 | $30.04 | 226,168 |
| 2020-11-20 | $33.09 | $33.17 | $32.96 | $33.04 | $29.94 | 176,007 |
| 2020-11-19 | $33.43 | $33.58 | $32.91 | $33.05 | $29.94 | 213,184 |
| 2020-11-18 | $33.86 | $34.06 | $33.53 | $33.60 | $30.44 | 217,496 |
| 2020-11-17 | $34.04 | $34.15 | $33.75 | $34.04 | $30.84 | 127,001 |
| 2020-11-16 | $34.60 | $34.60 | $33.81 | $34.11 | $30.91 | 241,365 |
| 2020-11-13 | $34.00 | $34.44 | $33.90 | $34.33 | $30.94 | 211,529 |
| 2020-11-12 | $33.94 | $34.08 | $33.75 | $33.80 | $30.46 | 194,661 |
| 2020-11-11 | $33.69 | $33.85 | $33.55 | $33.79 | $30.45 | 199,730 |
| 2020-11-10 | $33.46 | $33.59 | $33.13 | $33.48 | $30.18 | 241,184 |
| 2020-11-09 | $33.28 | $33.83 | $32.80 | $32.87 | $29.63 | 428,439 |
| 2020-11-06 | $32.65 | $32.80 | $32.58 | $32.70 | $29.47 | 85,290 |
| 2020-11-05 | $32.04 | $32.66 | $32.04 | $32.55 | $29.34 | 182,683 |
| 2020-11-04 | $31.91 | $32.47 | $31.82 | $32.03 | $28.87 | 116,337 |
| 2020-11-03 | $31.72 | $32.25 | $31.72 | $31.99 | $28.83 | 130,915 |
| 2020-11-02 | $31.51 | $31.84 | $31.24 | $31.59 | $28.47 | 234,705 |
| 2020-10-30 | $31.95 | $31.95 | $31.31 | $31.45 | $28.35 | 257,354 |
| 2020-10-29 | $31.86 | $31.97 | $31.45 | $31.79 | $28.65 | 245,968 |
| 2020-10-28 | $32.18 | $32.35 | $31.66 | $31.72 | $28.59 | 207,389 |
| 2020-10-27 | $32.47 | $32.56 | $32.30 | $32.39 | $29.19 | 143,353 |
| 2020-10-26 | $32.60 | $32.64 | $32.15 | $32.46 | $29.26 | 173,472 |
| 2020-10-23 | $32.70 | $32.71 | $32.53 | $32.66 | $29.44 | 72,134 |
| 2020-10-22 | $32.45 | $32.66 | $32.30 | $32.55 | $29.34 | 133,434 |
| 2020-10-21 | $32.80 | $32.80 | $32.15 | $32.24 | $29.06 | 144,343 |
| 2020-10-20 | $32.52 | $32.72 | $32.45 | $32.53 | $29.32 | 117,246 |
| 2020-10-19 | $32.84 | $32.99 | $32.41 | $32.45 | $29.25 | 123,137 |
| 2020-10-16 | $33.00 | $33.00 | $32.68 | $32.87 | $29.46 | 134,651 |
| 2020-10-15 | $32.64 | $32.69 | $32.35 | $32.47 | $29.10 | 130,034 |
| 2020-10-14 | $32.64 | $32.90 | $32.64 | $32.79 | $29.39 | 133,723 |
| 2020-10-13 | $32.58 | $32.68 | $32.35 | $32.65 | $29.26 | 98,065 |
| 2020-10-12 | $32.32 | $32.75 | $32.32 | $32.57 | $29.20 | 107,950 |
| 2020-10-09 | $32.60 | $32.65 | $32.30 | $32.30 | $28.95 | 122,779 |
| 2020-10-08 | $32.27 | $32.54 | $32.22 | $32.51 | $29.14 | 131,335 |
| 2020-10-07 | $32.12 | $32.30 | $31.95 | $32.17 | $28.83 | 178,951 |
| 2020-10-06 | $32.19 | $32.23 | $31.81 | $32.03 | $28.71 | 149,111 |
| 2020-10-05 | $31.55 | $31.80 | $31.55 | $31.75 | $28.46 | 153,004 |
| 2020-10-02 | $31.15 | $31.64 | $31.15 | $31.54 | $28.27 | 132,086 |
| 2020-10-01 | $31.20 | $31.48 | $31.15 | $31.40 | $28.14 | 138,879 |
| 2020-09-30 | $31.05 | $31.47 | $31.05 | $31.29 | $28.05 | 177,012 |
| 2020-09-29 | $31.15 | $31.17 | $30.98 | $31.07 | $27.85 | 90,746 |
| 2020-09-28 | $31.33 | $31.35 | $31.05 | $31.10 | $27.88 | 138,122 |
| 2020-09-25 | $30.48 | $30.88 | $30.39 | $30.80 | $27.61 | 121,240 |
| 2020-09-24 | $30.14 | $30.65 | $30.10 | $30.37 | $27.22 | 184,176 |
| 2020-09-23 | $31.00 | $31.12 | $30.32 | $30.33 | $27.19 | 194,003 |
| 2020-09-22 | $30.77 | $31.23 | $30.76 | $30.99 | $27.78 | 136,558 |
| 2020-09-21 | $31.01 | $31.04 | $30.56 | $30.74 | $27.55 | 234,190 |
| 2020-09-18 | $31.75 | $31.85 | $31.26 | $31.28 | $28.04 | 205,629 |
| 2020-09-17 | $31.89 | $32.04 | $31.62 | $31.89 | $28.58 | 169,271 |
| 2020-09-16 | $32.15 | $32.53 | $32.06 | $32.39 | $28.87 | 229,561 |
| 2020-09-15 | $31.95 | $32.15 | $31.61 | $31.90 | $28.43 | 174,859 |
| 2020-09-14 | $31.60 | $31.78 | $31.55 | $31.71 | $28.26 | 234,537 |
| 2020-09-11 | $31.51 | $31.63 | $31.35 | $31.48 | $28.06 | 171,804 |
| 2020-09-10 | $31.84 | $31.84 | $31.40 | $31.46 | $28.04 | 278,302 |
| 2020-09-09 | $31.64 | $31.67 | $31.06 | $31.41 | $28.00 | 203,276 |
| 2020-09-08 | $31.13 | $31.38 | $30.91 | $31.01 | $27.64 | 203,464 |
| 2020-09-04 | $31.26 | $31.64 | $31.08 | $31.42 | $28.00 | 184,358 |
| 2020-09-03 | $32.00 | $32.18 | $31.29 | $31.33 | $27.92 | 200,163 |
| 2020-09-02 | $31.51 | $31.95 | $31.35 | $31.89 | $28.42 | 165,387 |
| 2020-09-01 | $31.60 | $31.63 | $31.50 | $31.56 | $28.13 | 167,395 |
| 2020-08-31 | $31.96 | $32.00 | $31.56 | $31.60 | $28.16 | 221,426 |
| 2020-08-28 | $31.53 | $31.69 | $31.32 | $31.54 | $28.11 | 122,194 |
| 2020-08-27 | $31.44 | $32.10 | $31.30 | $31.38 | $27.97 | 158,943 |
| 2020-08-26 | $31.84 | $31.84 | $31.32 | $31.57 | $28.14 | 138,916 |
| 2020-08-25 | $32.24 | $32.24 | $31.58 | $31.69 | $28.25 | 134,034 |
| 2020-08-24 | $31.53 | $31.66 | $31.44 | $31.47 | $28.05 | 186,115 |
| 2020-08-21 | $31.78 | $31.89 | $31.14 | $31.52 | $28.09 | 251,536 |
| 2020-08-20 | $32.03 | $32.15 | $31.89 | $31.92 | $28.45 | 151,257 |
| 2020-08-19 | $32.38 | $32.51 | $32.10 | $32.43 | $28.74 | 118,119 |
| 2020-08-18 | $31.97 | $32.19 | $31.95 | $32.07 | $28.42 | 125,110 |
| 2020-08-17 | $32.36 | $32.49 | $32.00 | $32.05 | $28.41 | 165,807 |
| 2020-08-14 | $32.56 | $32.73 | $32.30 | $32.33 | $28.65 | 149,032 |
| 2020-08-13 | $32.34 | $32.58 | $32.30 | $32.50 | $28.80 | 211,991 |
| 2020-08-12 | $32.17 | $32.57 | $32.13 | $32.51 | $28.81 | 137,033 |
| 2020-08-11 | $32.34 | $32.40 | $32.05 | $32.11 | $28.46 | 122,226 |
| 2020-08-10 | $32.18 | $32.40 | $31.97 | $32.08 | $28.43 | 219,363 |
| 2020-08-07 | $32.16 | $32.31 | $32.05 | $32.17 | $28.51 | 154,632 |
| 2020-08-06 | $32.24 | $32.25 | $32.08 | $32.19 | $28.53 | 123,785 |
| 2020-08-05 | $32.10 | $32.14 | $32.00 | $32.05 | $28.41 | 129,300 |
| 2020-08-04 | $31.71 | $32.06 | $31.65 | $31.96 | $28.33 | 137,891 |
| 2020-08-03 | $31.90 | $32.04 | $31.71 | $31.80 | $28.18 | 199,662 |
| 2020-07-31 | $32.09 | $32.09 | $31.60 | $31.75 | $28.14 | 190,970 |
| 2020-07-30 | $31.50 | $31.84 | $31.27 | $31.75 | $28.14 | 143,002 |
| 2020-07-29 | $31.82 | $31.82 | $31.36 | $31.63 | $28.03 | 162,828 |
| 2020-07-28 | $31.53 | $31.53 | $31.27 | $31.50 | $27.92 | 179,594 |
| 2020-07-27 | $31.36 | $31.59 | $31.15 | $31.25 | $27.70 | 178,256 |
| 2020-07-24 | $31.51 | $31.80 | $31.39 | $31.40 | $27.83 | 150,445 |
| 2020-07-23 | $31.97 | $32.13 | $31.52 | $31.58 | $27.99 | 287,215 |
| 2020-07-22 | $31.94 | $32.52 | $31.75 | $32.44 | $28.59 | 230,422 |
| 2020-07-21 | $31.63 | $31.94 | $31.45 | $31.83 | $28.05 | 279,212 |
| 2020-07-20 | $31.53 | $31.86 | $31.35 | $31.62 | $27.87 | 176,427 |
| 2020-07-17 | $31.11 | $31.54 | $30.96 | $31.44 | $27.71 | 270,437 |
| 2020-07-16 | $31.06 | $31.38 | $30.93 | $31.20 | $27.50 | 176,514 |
| 2020-07-15 | $31.05 | $31.60 | $31.00 | $31.35 | $27.63 | 204,857 |
| 2020-07-14 | $30.50 | $31.44 | $30.39 | $30.99 | $27.31 | 386,322 |
| 2020-07-13 | $30.30 | $30.64 | $30.25 | $30.30 | $26.70 | 228,021 |
| 2020-07-10 | $30.00 | $30.41 | $29.82 | $30.29 | $26.69 | 325,616 |
| 2020-07-09 | $30.53 | $30.59 | $29.85 | $30.15 | $26.57 | 225,988 |
| 2020-07-08 | $30.48 | $30.50 | $30.10 | $30.39 | $26.78 | 208,161 |
| 2020-07-07 | $30.30 | $30.45 | $30.17 | $30.30 | $26.70 | 230,162 |
| 2020-07-06 | $30.51 | $30.61 | $30.34 | $30.50 | $26.88 | 249,232 |
| 2020-07-02 | $30.62 | $30.82 | $30.26 | $30.36 | $26.76 | 285,716 |
| 2020-07-01 | $30.19 | $30.84 | $30.19 | $30.61 | $26.98 | 223,905 |
| 2020-06-30 | $30.29 | $30.33 | $29.73 | $30.18 | $26.60 | 326,170 |
| 2020-06-29 | $29.60 | $30.29 | $29.33 | $30.00 | $26.44 | 331,351 |
| 2020-06-26 | $30.21 | $30.42 | $29.67 | $29.74 | $26.21 | 406,563 |
| 2020-06-25 | $30.70 | $30.75 | $30.25 | $30.44 | $26.83 | 311,874 |
| 2020-06-24 | $31.60 | $31.67 | $30.50 | $30.79 | $27.13 | 341,026 |
| 2020-06-23 | $32.06 | $32.28 | $31.63 | $31.67 | $27.91 | 522,972 |
| 2020-06-22 | $32.33 | $32.50 | $32.00 | $32.04 | $28.24 | 269,732 |
| 2020-06-19 | $33.53 | $33.83 | $32.63 | $32.63 | $28.76 | 333,010 |
| 2020-06-18 | $33.56 | $34.00 | $33.34 | $33.48 | $29.50 | 276,785 |
| 2020-06-17 | $34.14 | $34.60 | $33.76 | $34.34 | $30.10 | 228,472 |
| 2020-06-16 | $34.59 | $34.59 | $33.40 | $33.71 | $29.55 | 289,978 |
| 2020-06-15 | $32.17 | $33.58 | $31.85 | $33.34 | $29.22 | 309,371 |
| 2020-06-12 | $33.11 | $33.35 | $32.00 | $32.47 | $28.46 | 249,348 |
| 2020-06-11 | $32.42 | $33.50 | $31.50 | $32.12 | $28.16 | 563,124 |
| 2020-06-10 | $34.50 | $35.13 | $33.75 | $33.79 | $29.62 | 364,396 |
| 2020-06-09 | $35.40 | $35.40 | $34.09 | $34.48 | $30.22 | 502,204 |
| 2020-06-08 | $35.94 | $36.00 | $35.27 | $35.50 | $31.12 | 401,512 |
| 2020-06-05 | $35.96 | $36.47 | $35.52 | $35.56 | $31.17 | 521,600 |
| 2020-06-04 | $36.08 | $36.12 | $35.26 | $35.50 | $31.12 | 463,381 |
| 2020-06-03 | $35.90 | $36.38 | $35.63 | $36.06 | $31.61 | 677,157 |
| 2020-06-02 | $35.44 | $35.44 | $34.84 | $35.18 | $30.84 | 856,814 |
| 2020-06-01 | $33.28 | $34.27 | $33.10 | $34.17 | $29.95 | 421,861 |
| 2020-05-29 | $33.57 | $33.57 | $32.92 | $33.33 | $29.22 | 211,637 |
| 2020-05-28 | $32.80 | $33.47 | $32.65 | $33.33 | $29.22 | 190,578 |
| 2020-05-27 | $31.99 | $32.65 | $31.50 | $32.49 | $28.48 | 213,125 |
| 2020-05-26 | $31.65 | $32.30 | $31.62 | $31.68 | $27.77 | 221,333 |
| 2020-05-22 | $31.24 | $31.26 | $30.95 | $31.26 | $27.40 | 135,952 |
| 2020-05-21 | $31.18 | $31.25 | $30.90 | $31.19 | $27.34 | 158,751 |
| 2020-05-20 | $31.00 | $31.42 | $30.95 | $31.02 | $27.19 | 181,101 |
| 2020-05-19 | $31.99 | $31.99 | $30.74 | $30.75 | $26.95 | 230,856 |
| 2020-05-18 | $31.41 | $31.99 | $31.25 | $31.61 | $27.71 | 440,259 |
| 2020-05-15 | $30.59 | $30.79 | $30.25 | $30.59 | $26.66 | 145,865 |
| 2020-05-14 | $29.30 | $30.68 | $29.20 | $30.59 | $26.66 | 228,289 |
| 2020-05-13 | $30.91 | $30.91 | $29.41 | $29.98 | $26.13 | 253,087 |
| 2020-05-12 | $31.00 | $31.68 | $30.61 | $30.93 | $26.96 | 245,121 |
| 2020-05-11 | $30.32 | $30.98 | $30.03 | $30.75 | $26.80 | 385,456 |
| 2020-05-08 | $29.37 | $30.38 | $29.22 | $30.24 | $26.36 | 289,129 |
| 2020-05-07 | $29.43 | $29.43 | $28.80 | $29.01 | $25.28 | 135,452 |
| 2020-05-06 | $29.82 | $29.82 | $28.91 | $29.05 | $25.32 | 123,783 |
| 2020-05-05 | $28.97 | $29.83 | $28.95 | $29.51 | $25.72 | 189,400 |
| 2020-05-04 | $29.00 | $29.16 | $28.55 | $28.68 | $25.00 | 379,727 |
| 2020-05-01 | $29.99 | $30.25 | $29.51 | $29.72 | $25.90 | 283,163 |
| 2020-04-30 | $30.99 | $31.00 | $30.00 | $30.28 | $26.39 | 227,468 |
| 2020-04-29 | $30.98 | $30.99 | $30.38 | $30.64 | $26.71 | 208,143 |
| 2020-04-28 | $30.34 | $30.72 | $30.11 | $30.39 | $26.49 | 188,719 |
| 2020-04-27 | $29.04 | $30.30 | $29.04 | $30.03 | $26.17 | 194,281 |
| 2020-04-24 | $29.39 | $29.39 | $28.71 | $29.04 | $25.31 | 126,402 |
| 2020-04-23 | $28.81 | $29.63 | $28.65 | $28.97 | $25.25 | 138,772 |
| 2020-04-22 | $29.43 | $29.43 | $28.64 | $28.78 | $25.08 | 189,697 |
| 2020-04-21 | $28.50 | $29.00 | $27.52 | $28.43 | $24.78 | 311,537 |
| 2020-04-20 | $29.90 | $30.26 | $28.70 | $29.06 | $25.33 | 279,966 |
| 2020-04-17 | $30.00 | $30.30 | $29.00 | $30.10 | $26.23 | 308,452 |
| 2020-04-16 | $29.31 | $29.83 | $28.59 | $29.49 | $25.55 | 291,797 |
| 2020-04-15 | $29.48 | $29.88 | $28.80 | $29.59 | $25.64 | 337,083 |
| 2020-04-14 | $29.55 | $30.19 | $29.10 | $29.78 | $25.80 | 289,917 |
| 2020-04-13 | $28.48 | $28.97 | $27.85 | $28.15 | $24.39 | 344,937 |
| 2020-04-09 | $28.67 | $30.67 | $27.61 | $29.00 | $25.13 | 518,210 |
| 2020-04-08 | $26.81 | $29.50 | $26.81 | $28.36 | $24.57 | 305,709 |
| 2020-04-07 | $29.50 | $29.50 | $26.86 | $26.95 | $23.35 | 343,046 |
| 2020-04-06 | $25.69 | $27.84 | $25.52 | $27.62 | $23.93 | 326,836 |
| 2020-04-03 | $25.95 | $26.41 | $24.20 | $24.29 | $21.05 | 240,272 |
| 2020-04-02 | $24.78 | $26.47 | $24.77 | $26.08 | $22.60 | 148,662 |
| 2020-04-01 | $26.81 | $28.25 | $25.00 | $25.35 | $21.96 | 378,297 |
| 2020-03-31 | $29.29 | $29.66 | $28.32 | $28.75 | $24.91 | 204,995 |
| 2020-03-30 | $27.51 | $28.94 | $26.81 | $28.75 | $24.91 | 380,805 |
| 2020-03-27 | $27.97 | $28.60 | $27.02 | $28.06 | $24.31 | 258,859 |
| 2020-03-26 | $26.77 | $29.76 | $26.32 | $28.50 | $24.69 | 648,012 |
| 2020-03-25 | $24.00 | $28.00 | $24.00 | $25.98 | $22.51 | 616,367 |
| 2020-03-24 | $22.08 | $24.22 | $22.01 | $23.79 | $20.61 | 406,464 |
| 2020-03-23 | $20.90 | $22.50 | $19.45 | $20.65 | $17.89 | 799,700 |
| 2020-03-20 | $25.18 | $25.18 | $21.51 | $22.28 | $19.30 | 388,388 |
| 2020-03-19 | $20.55 | $24.19 | $19.70 | $23.98 | $20.78 | 603,589 |
| 2020-03-18 | $25.50 | $25.90 | $20.41 | $21.58 | $18.56 | 789,993 |
| 2020-03-17 | $26.05 | $27.82 | $24.77 | $27.19 | $23.38 | 623,015 |
| 2020-03-16 | $25.50 | $27.38 | $24.80 | $25.84 | $22.22 | 539,017 |
| 2020-03-13 | $27.79 | $28.47 | $26.75 | $27.64 | $23.77 | 740,477 |
| 2020-03-12 | $28.06 | $29.25 | $25.91 | $26.73 | $22.99 | 1,042,962 |
| 2020-03-11 | $32.10 | $32.40 | $30.80 | $30.99 | $26.65 | 398,958 |
| 2020-03-10 | $34.05 | $34.55 | $31.97 | $32.90 | $28.29 | 326,518 |
| 2020-03-09 | $33.01 | $34.47 | $32.42 | $32.91 | $28.30 | 391,943 |
| 2020-03-06 | $34.95 | $35.99 | $34.39 | $35.80 | $30.79 | 304,311 |
| 2020-03-05 | $35.90 | $36.81 | $35.60 | $35.87 | $30.85 | 233,692 |
| 2020-03-04 | $35.65 | $36.90 | $35.40 | $36.72 | $31.58 | 274,719 |
| 2020-03-03 | $35.99 | $36.19 | $33.95 | $34.88 | $30.00 | 426,523 |
| 2020-03-02 | $32.60 | $35.97 | $32.43 | $35.20 | $30.27 | 657,989 |
| 2020-02-28 | $32.97 | $33.49 | $31.17 | $32.54 | $27.98 | 1,039,221 |
| 2020-02-27 | $36.03 | $36.18 | $33.23 | $34.22 | $29.43 | 763,304 |
| 2020-02-26 | $36.04 | $37.02 | $36.04 | $36.33 | $31.24 | 303,322 |
| 2020-02-25 | $38.06 | $38.35 | $36.05 | $36.15 | $31.09 | 645,409 |
| 2020-02-24 | $38.33 | $38.79 | $37.58 | $38.16 | $32.82 | 259,569 |
| 2020-02-21 | $39.69 | $39.69 | $39.00 | $39.25 | $33.75 | 119,903 |
| 2020-02-20 | $39.67 | $39.73 | $39.55 | $39.63 | $34.08 | 63,572 |
| 2020-02-19 | $39.88 | $39.91 | $39.60 | $39.75 | $34.18 | 90,241 |
| 2020-02-18 | $39.80 | $39.95 | $39.65 | $39.73 | $34.17 | 96,977 |
| 2020-02-14 | $39.86 | $39.98 | $39.75 | $39.80 | $34.23 | 92,407 |
| 2020-02-13 | $39.98 | $40.12 | $39.79 | $39.94 | $34.35 | 109,080 |
| 2020-02-12 | $39.80 | $40.20 | $39.71 | $40.16 | $34.38 | 109,712 |
| 2020-02-11 | $39.95 | $40.09 | $39.76 | $39.80 | $34.07 | 138,893 |
| 2020-02-10 | $39.25 | $39.95 | $38.80 | $39.64 | $33.94 | 160,042 |
| 2020-02-07 | $39.06 | $39.37 | $39.01 | $39.27 | $33.62 | 93,292 |
| 2020-02-06 | $38.97 | $39.17 | $38.84 | $39.06 | $33.44 | 102,353 |
| 2020-02-05 | $38.92 | $38.97 | $38.56 | $38.92 | $33.32 | 133,091 |
| 2020-02-04 | $38.39 | $38.56 | $38.30 | $38.41 | $32.88 | 77,762 |
| 2020-02-03 | $37.95 | $38.23 | $37.90 | $38.19 | $32.69 | 104,216 |
| 2020-01-31 | $38.55 | $38.82 | $37.73 | $38.00 | $32.53 | 178,586 |
| 2020-01-30 | $38.51 | $38.69 | $38.42 | $38.58 | $33.03 | 85,743 |
| 2020-01-29 | $38.79 | $38.86 | $38.68 | $38.74 | $33.17 | 62,865 |
| 2020-01-28 | $38.65 | $38.71 | $38.53 | $38.66 | $33.10 | 72,317 |
| 2020-01-27 | $38.40 | $38.73 | $38.20 | $38.60 | $33.05 | 112,385 |
| 2020-01-24 | $38.90 | $38.90 | $38.59 | $38.69 | $33.12 | 92,881 |
| 2020-01-23 | $38.29 | $38.60 | $38.29 | $38.58 | $33.03 | 65,512 |
| 2020-01-22 | $38.19 | $38.50 | $38.04 | $38.33 | $32.81 | 81,960 |
| 2020-01-21 | $38.06 | $38.24 | $38.01 | $38.07 | $32.59 | 110,148 |
| 2020-01-17 | $38.10 | $38.29 | $37.95 | $38.16 | $32.67 | 122,991 |
| 2020-01-16 | $37.97 | $38.00 | $37.81 | $38.00 | $32.53 | 104,427 |
| 2020-01-15 | $37.48 | $37.90 | $37.46 | $37.75 | $32.32 | 139,207 |
| 2020-01-14 | $37.40 | $37.70 | $37.21 | $37.64 | $32.22 | 94,117 |
| 2020-01-13 | $37.23 | $37.59 | $37.13 | $37.59 | $32.18 | 117,855 |
| 2020-01-10 | $37.19 | $37.29 | $37.10 | $37.28 | $31.92 | 73,134 |
| 2020-01-09 | $37.40 | $37.40 | $37.18 | $37.30 | $31.93 | 86,840 |
| 2020-01-08 | $37.15 | $37.37 | $36.93 | $37.37 | $31.99 | 104,717 |
| 2020-01-07 | $37.06 | $37.16 | $36.90 | $37.15 | $31.80 | 99,788 |
| 2020-01-06 | $37.05 | $37.20 | $36.70 | $37.05 | $31.72 | 105,425 |
| 2020-01-03 | $36.89 | $37.26 | $36.85 | $37.26 | $31.90 | 139,496 |
| 2020-01-02 | $37.01 | $37.31 | $36.83 | $37.31 | $31.94 | 144,028 |
| 2019-12-31 | $37.34 | $37.40 | $37.02 | $37.06 | $31.73 | 102,082 |
| 2019-12-30 | $37.16 | $37.34 | $37.05 | $37.30 | $31.93 | 77,826 |
| 2019-12-27 | $37.07 | $37.35 | $36.98 | $37.34 | $31.81 | 99,544 |
| 2019-12-26 | $36.92 | $37.05 | $36.90 | $36.97 | $31.50 | 58,620 |
| 2019-12-24 | $37.10 | $37.10 | $36.84 | $36.89 | $31.43 | 56,581 |
| 2019-12-23 | $36.66 | $36.82 | $36.50 | $36.82 | $31.37 | 93,529 |
| 2019-12-20 | $36.46 | $36.86 | $36.46 | $36.64 | $31.22 | 117,780 |
| 2019-12-19 | $36.78 | $36.80 | $36.42 | $36.55 | $31.14 | 158,560 |
| 2019-12-18 | $36.77 | $36.91 | $36.66 | $36.76 | $31.32 | 100,833 |
| 2019-12-17 | $36.80 | $37.10 | $36.65 | $37.05 | $31.41 | 110,392 |
| 2019-12-16 | $36.62 | $36.80 | $36.60 | $36.79 | $31.19 | 82,543 |
| 2019-12-13 | $36.52 | $36.82 | $36.51 | $36.59 | $31.02 | 94,304 |
| 2019-12-12 | $36.51 | $36.87 | $36.51 | $36.62 | $31.05 | 86,771 |
| 2019-12-11 | $36.50 | $36.65 | $36.45 | $36.51 | $30.95 | 79,375 |
| 2019-12-10 | $36.51 | $36.72 | $36.46 | $36.50 | $30.95 | 84,922 |
| 2019-12-09 | $36.69 | $36.75 | $36.54 | $36.57 | $31.01 | 86,615 |
| 2019-12-06 | $36.72 | $36.98 | $36.61 | $36.66 | $31.08 | 95,708 |
| 2019-12-05 | $37.10 | $37.10 | $36.60 | $36.86 | $31.25 | 101,297 |
| 2019-12-04 | $36.63 | $37.13 | $36.63 | $37.13 | $31.48 | 85,588 |
| 2019-12-03 | $36.51 | $36.72 | $36.51 | $36.67 | $31.09 | 87,674 |
| 2019-12-02 | $36.95 | $36.95 | $36.51 | $36.72 | $31.13 | 114,829 |
| 2019-11-29 | $36.71 | $36.95 | $36.64 | $36.77 | $31.17 | 40,577 |
| 2019-11-27 | $37.08 | $37.09 | $36.71 | $36.74 | $31.15 | 103,069 |
| 2019-11-26 | $36.89 | $37.10 | $36.66 | $37.10 | $31.45 | 88,279 |
| 2019-11-25 | $36.94 | $37.06 | $36.76 | $36.79 | $31.19 | 93,233 |
| 2019-11-22 | $36.85 | $36.96 | $36.71 | $36.85 | $31.24 | 80,129 |
| 2019-11-21 | $36.57 | $36.81 | $36.55 | $36.74 | $31.15 | 47,263 |
| 2019-11-20 | $36.75 | $36.92 | $36.61 | $36.69 | $31.11 | 74,526 |
| 2019-11-19 | $36.52 | $36.76 | $36.21 | $36.76 | $31.17 | 83,940 |
| 2019-11-18 | $36.67 | $36.67 | $36.33 | $36.40 | $30.86 | 115,102 |
| 2019-11-15 | $36.46 | $36.70 | $36.42 | $36.47 | $30.92 | 74,769 |
| 2019-11-14 | $36.46 | $36.64 | $36.38 | $36.51 | $30.95 | 62,429 |
| 2019-11-13 | $36.50 | $36.81 | $36.33 | $36.71 | $30.97 | 107,892 |
| 2019-11-12 | $36.34 | $36.79 | $36.22 | $36.45 | $30.75 | 125,188 |
| 2019-11-11 | $36.17 | $36.30 | $36.02 | $36.22 | $30.56 | 95,280 |
| 2019-11-08 | $36.16 | $36.43 | $36.08 | $36.36 | $30.68 | 123,959 |
| 2019-11-07 | $36.81 | $36.89 | $36.02 | $36.30 | $30.63 | 197,219 |
| 2019-11-06 | $37.00 | $37.11 | $36.80 | $36.91 | $31.14 | 97,478 |
| 2019-11-05 | $37.00 | $37.22 | $36.90 | $37.08 | $31.28 | 159,855 |
| 2019-11-04 | $37.10 | $37.25 | $37.02 | $37.09 | $31.29 | 108,670 |
| 2019-11-01 | $36.96 | $37.37 | $36.90 | $37.25 | $31.43 | 111,791 |
| 2019-10-31 | $37.24 | $37.24 | $36.86 | $37.09 | $31.29 | 104,947 |
| 2019-10-30 | $36.49 | $37.12 | $36.28 | $37.12 | $31.32 | 129,719 |
| 2019-10-29 | $36.64 | $36.75 | $36.48 | $36.63 | $30.90 | 133,258 |
| 2019-10-28 | $37.00 | $37.17 | $36.79 | $36.86 | $31.10 | 119,282 |
| 2019-10-25 | $37.19 | $37.19 | $36.90 | $37.00 | $31.22 | 147,860 |
| 2019-10-24 | $37.24 | $37.25 | $37.05 | $37.15 | $31.34 | 80,093 |
| 2019-10-23 | $37.10 | $37.14 | $36.93 | $37.10 | $31.30 | 90,974 |
| 2019-10-22 | $36.68 | $37.07 | $36.50 | $37.02 | $31.23 | 135,874 |
| 2019-10-21 | $36.22 | $36.53 | $36.18 | $36.53 | $30.82 | 150,661 |
| 2019-10-18 | $36.17 | $36.39 | $36.09 | $36.22 | $30.41 | 95,135 |
| 2019-10-17 | $36.17 | $36.20 | $35.96 | $36.15 | $30.35 | 150,917 |
| 2019-10-16 | $36.16 | $36.17 | $35.91 | $36.00 | $30.22 | 126,421 |
| 2019-10-15 | $36.15 | $36.24 | $36.02 | $36.05 | $30.27 | 152,084 |
| 2019-10-14 | $36.35 | $36.35 | $36.11 | $36.13 | $30.33 | 110,708 |
| 2019-10-11 | $36.24 | $36.31 | $36.05 | $36.21 | $30.40 | 255,594 |
| 2019-10-10 | $36.00 | $36.07 | $35.78 | $36.07 | $30.28 | 156,687 |
| 2019-10-09 | $36.00 | $36.00 | $35.75 | $35.87 | $30.11 | 160,785 |
| 2019-10-08 | $35.98 | $35.98 | $35.69 | $35.81 | $30.06 | 132,948 |
| 2019-10-07 | $36.24 | $36.24 | $35.88 | $36.00 | $30.22 | 186,931 |
| 2019-10-04 | $35.71 | $36.05 | $35.66 | $36.05 | $30.27 | 192,171 |
| 2019-10-03 | $35.64 | $35.72 | $35.29 | $35.68 | $29.95 | 189,225 |
| 2019-10-02 | $36.45 | $36.54 | $35.31 | $35.66 | $29.94 | 328,482 |
| 2019-10-01 | $36.66 | $36.74 | $36.54 | $36.54 | $30.68 | 134,989 |
| 2019-09-30 | $37.41 | $37.41 | $36.67 | $36.70 | $30.81 | 340,405 |
| 2019-09-27 | $37.12 | $37.14 | $37.05 | $37.11 | $31.16 | 78,143 |
| 2019-09-26 | $37.17 | $37.17 | $37.00 | $37.07 | $31.12 | 132,157 |
| 2019-09-25 | $37.18 | $37.18 | $37.01 | $37.02 | $31.08 | 109,361 |
| 2019-09-24 | $37.19 | $37.19 | $37.04 | $37.10 | $31.15 | 103,999 |
| 2019-09-23 | $36.86 | $37.09 | $36.80 | $37.08 | $31.13 | 164,786 |
| 2019-09-20 | $36.84 | $36.93 | $36.77 | $36.86 | $30.95 | 124,157 |
| 2019-09-19 | $36.90 | $36.90 | $36.69 | $36.84 | $30.93 | 134,358 |
| 2019-09-18 | $36.88 | $36.98 | $36.80 | $36.98 | $30.90 | 133,419 |
| 2019-09-17 | $36.77 | $36.90 | $36.77 | $36.81 | $30.75 | 127,658 |
| 2019-09-16 | $36.84 | $36.85 | $36.70 | $36.80 | $30.74 | 102,110 |
| 2019-09-13 | $36.73 | $36.86 | $36.66 | $36.76 | $30.71 | 130,700 |
| 2019-09-12 | $36.81 | $36.87 | $36.67 | $36.75 | $30.70 | 149,009 |
| 2019-09-11 | $36.58 | $36.83 | $36.52 | $36.69 | $30.65 | 153,432 |
| 2019-09-10 | $36.36 | $36.79 | $36.36 | $36.64 | $30.61 | 118,454 |
| 2019-09-09 | $36.66 | $36.78 | $36.32 | $36.32 | $30.34 | 174,395 |
| 2019-09-06 | $36.88 | $36.93 | $36.60 | $36.65 | $30.62 | 162,593 |
| 2019-09-05 | $37.00 | $37.12 | $36.71 | $36.75 | $30.70 | 216,287 |
| 2019-09-04 | $36.99 | $37.17 | $36.80 | $36.96 | $30.88 | 162,596 |
| 2019-09-03 | $36.63 | $36.99 | $36.61 | $36.80 | $30.74 | 154,780 |
| 2019-08-30 | $36.74 | $36.83 | $36.51 | $36.63 | $30.60 | 129,349 |
| 2019-08-29 | $36.37 | $36.69 | $36.29 | $36.46 | $30.46 | 161,775 |
| 2019-08-28 | $36.15 | $36.69 | $36.15 | $36.37 | $30.39 | 188,639 |
| 2019-08-27 | $36.47 | $36.60 | $36.24 | $36.32 | $30.34 | 212,264 |
| 2019-08-26 | $36.59 | $36.60 | $36.13 | $36.22 | $30.26 | 204,717 |
| 2019-08-23 | $36.70 | $36.89 | $36.21 | $36.27 | $30.30 | 260,856 |
| 2019-08-22 | $37.00 | $37.14 | $36.60 | $36.70 | $30.66 | 221,495 |
| 2019-08-21 | $37.07 | $37.12 | $36.52 | $36.90 | $30.83 | 214,783 |
| 2019-08-20 | $37.15 | $37.15 | $36.82 | $36.90 | $30.83 | 126,390 |
| 2019-08-19 | $36.90 | $37.48 | $36.76 | $37.33 | $31.04 | 175,000 |
| 2019-08-16 | $36.44 | $36.94 | $36.42 | $36.86 | $30.65 | 101,430 |
| 2019-08-15 | $36.29 | $36.67 | $36.23 | $36.46 | $30.31 | 189,505 |
| 2019-08-14 | $35.76 | $36.39 | $35.68 | $36.21 | $30.11 | 220,799 |
| 2019-08-13 | $35.99 | $36.74 | $35.98 | $36.55 | $30.39 | 159,939 |
| 2019-08-12 | $36.62 | $36.69 | $35.78 | $35.99 | $29.92 | 333,585 |
| 2019-08-09 | $36.42 | $36.64 | $36.41 | $36.53 | $30.37 | 108,701 |
| 2019-08-08 | $35.91 | $36.37 | $35.91 | $36.33 | $30.20 | 145,250 |
| 2019-08-07 | $36.29 | $36.30 | $35.50 | $36.01 | $29.94 | 172,719 |
| 2019-08-06 | $35.53 | $36.29 | $35.53 | $36.24 | $30.13 | 176,851 |
| 2019-08-05 | $36.01 | $36.30 | $35.21 | $35.52 | $29.53 | 306,728 |
| 2019-08-02 | $36.26 | $36.43 | $36.13 | $36.31 | $30.19 | 157,221 |
| 2019-08-01 | $36.13 | $36.52 | $36.13 | $36.38 | $30.25 | 190,300 |
| 2019-07-31 | $36.39 | $36.45 | $36.00 | $36.13 | $30.04 | 89,779 |
| 2019-07-30 | $36.35 | $36.37 | $36.16 | $36.25 | $30.14 | 126,903 |
| 2019-07-29 | $36.13 | $36.35 | $36.09 | $36.35 | $30.22 | 120,465 |
| 2019-07-26 | $35.77 | $36.02 | $35.67 | $36.00 | $29.93 | 154,955 |
| 2019-07-25 | $35.88 | $35.99 | $35.48 | $35.58 | $29.58 | 98,667 |
| 2019-07-24 | $36.05 | $36.19 | $35.70 | $35.79 | $29.76 | 120,791 |
| 2019-07-23 | $36.25 | $36.33 | $35.95 | $36.00 | $29.93 | 127,264 |
| 2019-07-22 | $36.45 | $36.50 | $36.00 | $36.24 | $30.13 | 86,801 |
| 2019-07-19 | $36.74 | $36.90 | $36.56 | $36.56 | $30.25 | 143,367 |
| 2019-07-18 | $36.33 | $36.66 | $36.22 | $36.66 | $30.33 | 90,154 |
| 2019-07-17 | $36.40 | $36.55 | $36.30 | $36.47 | $30.17 | 123,149 |
| 2019-07-16 | $36.14 | $36.42 | $36.06 | $36.39 | $30.11 | 107,658 |
| 2019-07-15 | $35.94 | $36.32 | $35.84 | $36.31 | $30.04 | 121,516 |
| 2019-07-12 | $36.08 | $36.22 | $35.80 | $35.84 | $29.65 | 118,026 |
| 2019-07-11 | $36.18 | $36.48 | $36.00 | $36.08 | $29.85 | 145,587 |
| 2019-07-10 | $36.16 | $36.50 | $36.15 | $36.21 | $29.96 | 146,667 |
| 2019-07-09 | $36.17 | $36.20 | $35.98 | $36.13 | $29.89 | 118,576 |
| 2019-07-08 | $36.14 | $36.25 | $36.01 | $36.10 | $29.87 | 127,920 |
| 2019-07-05 | $36.10 | $36.13 | $35.91 | $36.13 | $29.89 | 87,073 |
| 2019-07-03 | $36.00 | $36.25 | $35.90 | $35.90 | $29.70 | 107,853 |
| 2019-07-02 | $35.76 | $36.00 | $35.76 | $36.00 | $29.78 | 164,462 |
| 2019-07-01 | $35.90 | $35.90 | $35.72 | $35.83 | $29.64 | 94,586 |
| 2019-06-28 | $35.80 | $35.83 | $35.69 | $35.80 | $29.62 | 121,710 |
| 2019-06-27 | $35.67 | $35.87 | $35.65 | $35.71 | $29.54 | 173,621 |
| 2019-06-26 | $35.91 | $35.93 | $35.50 | $35.71 | $29.54 | 113,523 |
| 2019-06-25 | $35.65 | $35.88 | $35.58 | $35.84 | $29.65 | 126,307 |
| 2019-06-24 | $35.94 | $35.99 | $35.50 | $35.58 | $29.44 | 158,480 |
| 2019-06-21 | $35.74 | $35.90 | $35.53 | $35.87 | $29.68 | 114,538 |
| 2019-06-20 | $35.66 | $35.70 | $35.38 | $35.70 | $29.53 | 112,950 |
| 2019-06-19 | $35.59 | $35.59 | $35.27 | $35.46 | $29.34 | 91,451 |
| 2019-06-18 | $35.56 | $35.60 | $35.32 | $35.43 | $29.31 | 128,761 |
| 2019-06-17 | $35.53 | $35.74 | $35.29 | $35.56 | $29.42 | 127,268 |
| 2019-06-14 | $35.16 | $35.62 | $35.11 | $35.56 | $29.28 | 90,076 |
| 2019-06-13 | $35.21 | $35.24 | $34.85 | $35.21 | $28.99 | 190,834 |
| 2019-06-12 | $35.08 | $35.08 | $34.95 | $35.07 | $28.88 | 93,006 |
| 2019-06-11 | $35.11 | $35.11 | $34.87 | $35.05 | $28.86 | 98,699 |
| 2019-06-10 | $34.86 | $35.05 | $34.79 | $35.03 | $28.84 | 123,233 |
| 2019-06-07 | $35.00 | $35.04 | $34.85 | $34.86 | $28.70 | 100,555 |
| 2019-06-06 | $34.85 | $34.95 | $34.73 | $34.89 | $28.73 | 102,601 |
| 2019-06-05 | $34.37 | $34.80 | $34.29 | $34.80 | $28.65 | 107,353 |
| 2019-06-04 | $34.05 | $34.27 | $33.95 | $34.27 | $28.22 | 108,327 |
| 2019-06-03 | $33.89 | $34.19 | $33.89 | $34.00 | $27.99 | 130,776 |
| 2019-05-31 | $34.10 | $34.10 | $33.66 | $33.89 | $27.90 | 113,804 |
| 2019-05-30 | $33.90 | $34.13 | $33.75 | $33.93 | $27.94 | 127,391 |
| 2019-05-29 | $34.12 | $34.37 | $33.75 | $33.80 | $27.83 | 215,422 |
| 2019-05-28 | $34.60 | $34.70 | $34.50 | $34.56 | $28.46 | 162,251 |
| 2019-05-24 | $34.80 | $34.95 | $34.58 | $34.60 | $28.49 | 111,044 |
| 2019-05-23 | $34.79 | $34.91 | $34.70 | $34.80 | $28.65 | 108,744 |
| 2019-05-22 | $34.70 | $34.87 | $34.68 | $34.79 | $28.64 | 81,385 |
| 2019-05-21 | $34.46 | $34.87 | $34.46 | $34.73 | $28.60 | 105,383 |
| 2019-05-20 | $34.55 | $34.75 | $34.44 | $34.52 | $28.42 | 108,372 |
| 2019-05-17 | $34.77 | $34.98 | $34.61 | $34.65 | $28.39 | 144,497 |
| 2019-05-16 | $34.60 | $34.77 | $34.53 | $34.76 | $28.48 | 97,383 |
| 2019-05-15 | $34.37 | $34.56 | $34.30 | $34.56 | $28.32 | 122,437 |
| 2019-05-14 | $34.35 | $34.50 | $34.29 | $34.48 | $28.25 | 137,102 |
| 2019-05-13 | $34.24 | $34.34 | $33.98 | $34.25 | $28.06 | 94,036 |
| 2019-05-10 | $34.20 | $34.29 | $33.66 | $34.29 | $28.09 | 92,043 |
| 2019-05-09 | $33.75 | $33.80 | $33.43 | $33.77 | $27.67 | 88,055 |
| 2019-05-08 | $33.56 | $33.76 | $33.49 | $33.60 | $27.53 | 96,974 |
| 2019-05-07 | $34.01 | $34.20 | $33.41 | $33.56 | $27.50 | 178,325 |
| 2019-05-06 | $34.24 | $34.24 | $33.98 | $34.16 | $27.99 | 105,855 |
| 2019-05-03 | $34.36 | $34.40 | $34.09 | $34.20 | $28.02 | 96,844 |
| 2019-05-02 | $34.50 | $34.54 | $34.00 | $34.00 | $27.86 | 123,035 |
| 2019-05-01 | $34.69 | $34.69 | $34.48 | $34.54 | $28.30 | 104,545 |
| 2019-04-30 | $34.80 | $34.80 | $34.55 | $34.62 | $28.36 | 156,855 |
| 2019-04-29 | $34.44 | $34.65 | $34.36 | $34.56 | $28.32 | 141,904 |
| 2019-04-26 | $34.34 | $34.44 | $34.25 | $34.34 | $28.14 | 83,190 |
| 2019-04-25 | $34.29 | $34.44 | $34.14 | $34.34 | $28.14 | 90,932 |
| 2019-04-24 | $34.29 | $34.35 | $34.15 | $34.26 | $28.07 | 76,436 |
| 2019-04-23 | $34.18 | $34.29 | $34.00 | $34.29 | $28.09 | 111,527 |
| 2019-04-22 | $34.00 | $34.18 | $33.82 | $34.18 | $28.00 | 99,203 |
| 2019-04-18 | $34.16 | $34.22 | $33.91 | $33.97 | $27.83 | 107,656 |
| 2019-04-17 | $34.45 | $34.46 | $34.26 | $34.40 | $28.04 | 102,896 |
| 2019-04-16 | $34.43 | $34.47 | $34.25 | $34.39 | $28.04 | 120,710 |
| 2019-04-15 | $34.33 | $34.51 | $34.12 | $34.38 | $28.03 | 150,465 |
| 2019-04-12 | $34.35 | $34.35 | $33.96 | $34.16 | $27.85 | 88,173 |
| 2019-04-11 | $34.00 | $34.17 | $33.92 | $34.08 | $27.78 | 90,994 |
| 2019-04-10 | $33.96 | $34.23 | $33.88 | $34.01 | $27.73 | 106,809 |
| 2019-04-09 | $34.31 | $34.31 | $33.75 | $33.83 | $27.58 | 130,619 |
| 2019-04-08 | $33.99 | $34.04 | $33.82 | $34.04 | $27.75 | 115,089 |
| 2019-04-05 | $33.82 | $33.99 | $33.73 | $33.95 | $27.68 | 121,589 |
| 2019-04-04 | $34.00 | $34.00 | $33.70 | $33.94 | $27.67 | 92,797 |
| 2019-04-03 | $33.96 | $34.00 | $33.78 | $34.00 | $27.72 | 120,345 |
| 2019-04-02 | $33.71 | $33.91 | $33.71 | $33.85 | $27.60 | 126,306 |
| 2019-04-01 | $33.65 | $33.83 | $33.46 | $33.71 | $27.48 | 203,813 |
| 2019-03-29 | $33.48 | $33.68 | $33.31 | $33.68 | $27.46 | 110,510 |
| 2019-03-28 | $33.62 | $33.62 | $33.18 | $33.39 | $27.22 | 123,912 |
| 2019-03-27 | $33.59 | $33.59 | $33.38 | $33.53 | $27.34 | 125,743 |
| 2019-03-26 | $33.48 | $33.57 | $33.32 | $33.57 | $27.37 | 134,251 |
| 2019-03-25 | $33.48 | $33.48 | $33.00 | $33.33 | $27.17 | 95,344 |
| 2019-03-22 | $33.49 | $33.49 | $32.99 | $33.08 | $26.97 | 193,586 |
| 2019-03-21 | $32.96 | $33.27 | $32.87 | $33.07 | $26.96 | 157,204 |
| 2019-03-20 | $33.14 | $33.14 | $32.77 | $32.87 | $26.80 | 190,963 |
| 2019-03-19 | $33.33 | $33.33 | $32.89 | $32.97 | $26.88 | 148,842 |
| 2019-03-18 | $33.22 | $33.36 | $33.04 | $33.31 | $27.02 | 208,235 |
| 2019-03-15 | $33.11 | $33.24 | $32.94 | $32.97 | $26.74 | 157,975 |
| 2019-03-14 | $32.76 | $33.26 | $32.76 | $33.00 | $26.77 | 137,686 |
| 2019-03-13 | $32.80 | $33.00 | $32.57 | $32.94 | $26.72 | 122,798 |
| 2019-03-12 | $32.86 | $32.90 | $32.55 | $32.81 | $26.61 | 239,115 |
| 2019-03-11 | $32.45 | $32.61 | $32.31 | $32.56 | $26.41 | 133,819 |
| 2019-03-08 | $32.35 | $32.35 | $32.05 | $32.31 | $26.21 | 103,227 |
| 2019-03-07 | $32.25 | $32.45 | $32.00 | $32.19 | $26.11 | 182,844 |
| 2019-03-06 | $32.22 | $32.23 | $31.91 | $32.02 | $25.97 | 134,798 |
| 2019-03-05 | $32.08 | $32.17 | $31.97 | $32.07 | $26.01 | 99,217 |
| 2019-03-04 | $32.49 | $32.54 | $31.88 | $32.20 | $26.12 | 288,949 |
| 2019-03-01 | $32.41 | $32.50 | $32.25 | $32.30 | $26.20 | 134,780 |
| 2019-02-28 | $32.10 | $32.36 | $31.85 | $32.28 | $26.18 | 239,923 |
| 2019-02-27 | $31.48 | $32.00 | $31.48 | $32.00 | $25.95 | 146,708 |
| 2019-02-26 | $31.77 | $32.01 | $31.30 | $31.55 | $25.59 | 375,817 |
| 2019-02-25 | $32.30 | $32.30 | $31.95 | $32.00 | $25.95 | 183,667 |
| 2019-02-22 | $31.94 | $32.13 | $31.82 | $32.10 | $26.04 | 138,880 |
| 2019-02-21 | $31.86 | $32.01 | $31.70 | $31.94 | $25.91 | 133,299 |
| 2019-02-20 | $31.75 | $31.88 | $31.66 | $31.86 | $25.84 | 162,019 |
| 2019-02-19 | $31.38 | $31.77 | $31.38 | $31.68 | $25.69 | 199,091 |
| 2019-02-15 | $30.93 | $31.48 | $30.91 | $31.33 | $25.41 | 230,929 |
| 2019-02-14 | $30.83 | $31.35 | $30.76 | $30.86 | $25.03 | 304,230 |
| 2019-02-13 | $31.16 | $31.43 | $30.87 | $30.88 | $24.91 | 309,183 |
| 2019-02-12 | $31.39 | $31.64 | $31.12 | $31.15 | $25.13 | 274,822 |
| 2019-02-11 | $31.43 | $31.68 | $31.34 | $31.35 | $25.29 | 250,967 |
| 2019-02-08 | $31.46 | $31.66 | $31.27 | $31.29 | $25.24 | 139,594 |
| 2019-02-07 | $31.64 | $31.70 | $31.51 | $31.58 | $25.47 | 161,899 |
| 2019-02-06 | $31.66 | $31.67 | $31.53 | $31.59 | $25.48 | 97,436 |
| 2019-02-05 | $31.66 | $31.74 | $31.47 | $31.54 | $25.44 | 117,767 |
| 2019-02-04 | $31.39 | $31.59 | $31.30 | $31.52 | $25.42 | 113,445 |
| 2019-02-01 | $31.43 | $31.64 | $30.99 | $31.30 | $25.25 | 196,366 |
| 2019-01-31 | $30.98 | $31.38 | $30.93 | $31.31 | $25.26 | 359,316 |
| 2019-01-30 | $30.65 | $30.99 | $30.48 | $30.94 | $24.96 | 163,758 |
| 2019-01-29 | $30.35 | $30.59 | $30.30 | $30.44 | $24.55 | 128,795 |
| 2019-01-28 | $30.20 | $30.37 | $30.15 | $30.24 | $24.39 | 124,246 |
| 2019-01-25 | $30.39 | $30.42 | $30.20 | $30.26 | $24.41 | 140,092 |
| 2019-01-24 | $30.64 | $30.70 | $30.20 | $30.24 | $24.39 | 240,948 |
| 2019-01-23 | $30.48 | $30.60 | $30.32 | $30.52 | $24.62 | 191,391 |
| 2019-01-22 | $30.80 | $30.84 | $30.24 | $30.32 | $24.46 | 241,973 |
| 2019-01-18 | $30.91 | $30.91 | $30.71 | $30.80 | $24.84 | 115,085 |
| 2019-01-17 | $30.40 | $30.74 | $30.29 | $30.71 | $24.77 | 180,455 |
| 2019-01-16 | $30.40 | $30.45 | $30.23 | $30.30 | $24.44 | 140,108 |
| 2019-01-15 | $30.19 | $30.49 | $30.17 | $30.42 | $24.54 | 135,040 |
| 2019-01-14 | $30.30 | $30.43 | $29.88 | $30.09 | $24.27 | 265,567 |
| 2019-01-11 | $30.65 | $30.68 | $30.31 | $30.31 | $24.45 | 136,582 |
| 2019-01-10 | $30.20 | $30.69 | $30.02 | $30.51 | $24.61 | 189,482 |
| 2019-01-09 | $30.30 | $30.50 | $30.25 | $30.35 | $24.48 | 193,254 |
| 2019-01-08 | $30.25 | $30.56 | $30.11 | $30.25 | $24.40 | 356,356 |
| 2019-01-07 | $29.77 | $30.30 | $29.43 | $30.15 | $24.32 | 228,265 |
| 2019-01-04 | $29.38 | $29.84 | $29.36 | $29.39 | $23.71 | 148,947 |
| 2019-01-03 | $29.17 | $29.50 | $29.10 | $29.36 | $23.68 | 201,665 |
| 2019-01-02 | $29.34 | $29.61 | $29.03 | $29.35 | $23.67 | 174,094 |
| 2018-12-31 | $29.49 | $29.69 | $29.31 | $29.43 | $23.74 | 236,510 |
| 2018-12-28 | $28.76 | $29.27 | $28.76 | $29.25 | $23.59 | 206,946 |
| 2018-12-27 | $28.77 | $29.01 | $28.17 | $28.97 | $23.23 | 226,320 |
| 2018-12-26 | $27.38 | $28.98 | $27.22 | $28.87 | $23.15 | 497,838 |
| 2018-12-24 | $28.10 | $28.29 | $26.96 | $27.21 | $21.82 | 426,971 |
| 2018-12-21 | $28.85 | $29.46 | $27.95 | $28.10 | $22.53 | 333,722 |
| 2018-12-20 | $30.00 | $30.00 | $28.75 | $28.91 | $23.18 | 395,446 |
| 2018-12-19 | $29.96 | $30.18 | $29.79 | $30.05 | $24.10 | 149,011 |
| 2018-12-18 | $30.57 | $30.64 | $29.91 | $29.96 | $24.03 | 245,492 |
| 2018-12-17 | $31.17 | $31.17 | $30.29 | $30.37 | $24.36 | 222,869 |
| 2018-12-14 | $31.21 | $31.38 | $31.06 | $31.27 | $24.94 | 168,460 |
| 2018-12-13 | $31.00 | $31.45 | $31.00 | $31.41 | $25.05 | 112,571 |
| 2018-12-12 | $31.50 | $31.68 | $31.01 | $31.01 | $24.73 | 207,329 |
| 2018-12-11 | $31.51 | $31.61 | $31.24 | $31.50 | $25.12 | 158,167 |
| 2018-12-10 | $31.39 | $31.41 | $30.77 | $31.34 | $24.99 | 163,713 |
| 2018-12-07 | $31.17 | $31.58 | $31.17 | $31.41 | $25.05 | 126,600 |
| 2018-12-06 | $31.31 | $31.31 | $30.61 | $31.27 | $24.94 | 249,027 |
| 2018-12-04 | $31.52 | $31.82 | $31.25 | $31.32 | $24.98 | 241,569 |
| 2018-12-03 | $31.52 | $31.70 | $31.30 | $31.60 | $25.20 | 195,920 |
| 2018-11-30 | $31.15 | $31.46 | $31.07 | $31.35 | $25.00 | 168,411 |
| 2018-11-29 | $30.98 | $31.09 | $30.82 | $31.03 | $24.75 | 132,326 |
| 2018-11-28 | $30.79 | $30.92 | $30.60 | $30.85 | $24.60 | 224,245 |
| 2018-11-27 | $30.37 | $30.83 | $30.36 | $30.65 | $24.44 | 174,425 |
| 2018-11-26 | $30.24 | $30.45 | $30.23 | $30.33 | $24.19 | 126,870 |
| 2018-11-23 | $30.34 | $30.41 | $30.20 | $30.20 | $24.08 | 86,397 |
| 2018-11-21 | $30.62 | $30.75 | $30.22 | $30.29 | $24.16 | 135,513 |
| 2018-11-20 | $30.71 | $31.04 | $30.52 | $30.60 | $24.40 | 225,567 |
| 2018-11-19 | $31.17 | $31.25 | $31.09 | $31.17 | $24.86 | 113,478 |
| 2018-11-16 | $30.91 | $31.14 | $30.84 | $31.10 | $24.80 | 113,683 |
| 2018-11-15 | $31.00 | $31.12 | $30.80 | $31.06 | $24.64 | 142,568 |
| 2018-11-14 | $31.34 | $31.36 | $30.90 | $31.04 | $24.62 | 143,358 |
| 2018-11-13 | $31.12 | $31.48 | $30.94 | $31.19 | $24.74 | 113,702 |
| 2018-11-12 | $31.24 | $31.34 | $30.92 | $30.92 | $24.52 | 155,503 |
| 2018-11-09 | $31.09 | $31.20 | $31.03 | $31.20 | $24.75 | 135,666 |
| 2018-11-08 | $31.44 | $31.49 | $31.19 | $31.31 | $24.83 | 172,904 |
| 2018-11-07 | $31.20 | $31.52 | $31.03 | $31.49 | $24.98 | 213,772 |
| 2018-11-06 | $30.77 | $30.90 | $30.64 | $30.84 | $24.46 | 91,481 |
| 2018-11-05 | $30.32 | $30.66 | $30.30 | $30.62 | $24.29 | 125,443 |
| 2018-11-02 | $30.39 | $30.55 | $30.18 | $30.29 | $24.02 | 104,436 |
| 2018-11-01 | $30.53 | $30.55 | $30.35 | $30.55 | $24.23 | 119,733 |
| 2018-10-31 | $30.49 | $30.61 | $30.21 | $30.36 | $24.08 | 118,364 |
| 2018-10-30 | $29.78 | $30.31 | $29.75 | $30.31 | $24.04 | 157,621 |
| 2018-10-29 | $30.09 | $30.29 | $29.83 | $29.87 | $23.69 | 177,834 |
| 2018-10-26 | $30.43 | $30.66 | $29.81 | $29.93 | $23.74 | 288,059 |
| 2018-10-25 | $30.93 | $30.93 | $30.46 | $30.67 | $24.33 | 182,458 |
| 2018-10-24 | $30.80 | $30.90 | $30.71 | $30.77 | $24.41 | 199,175 |
| 2018-10-23 | $30.70 | $30.90 | $30.53 | $30.82 | $24.45 | 193,542 |
| 2018-10-22 | $30.87 | $30.92 | $30.61 | $30.87 | $24.48 | 259,409 |
| 2018-10-19 | $30.33 | $30.93 | $30.33 | $30.75 | $24.39 | 116,172 |
| 2018-10-18 | $30.74 | $31.60 | $30.50 | $30.61 | $24.15 | 123,545 |
| 2018-10-17 | $30.51 | $30.69 | $30.34 | $30.66 | $24.18 | 112,064 |
| 2018-10-16 | $30.21 | $30.60 | $30.00 | $30.58 | $24.12 | 122,655 |
| 2018-10-15 | $29.73 | $30.23 | $29.73 | $30.16 | $23.79 | 178,959 |
| 2018-10-12 | $30.00 | $30.01 | $29.56 | $29.80 | $23.51 | 260,245 |
| 2018-10-11 | $30.55 | $30.55 | $29.31 | $29.69 | $23.42 | 404,748 |
| 2018-10-10 | $30.87 | $30.95 | $30.25 | $30.40 | $23.98 | 156,358 |
| 2018-10-09 | $30.85 | $30.91 | $30.45 | $30.90 | $24.37 | 80,861 |
| 2018-10-08 | $30.75 | $30.90 | $30.42 | $30.78 | $24.28 | 117,574 |
| 2018-10-05 | $30.27 | $30.68 | $30.27 | $30.48 | $24.04 | 170,341 |
| 2018-10-04 | $30.68 | $30.76 | $30.30 | $30.44 | $24.01 | 210,628 |
| 2018-10-03 | $31.25 | $31.27 | $30.75 | $30.87 | $24.35 | 191,605 |
| 2018-10-02 | $30.99 | $31.31 | $30.91 | $31.31 | $24.70 | 112,065 |
| 2018-10-01 | $30.85 | $30.99 | $30.73 | $30.99 | $24.44 | 121,775 |
| 2018-09-28 | $30.65 | $30.75 | $30.54 | $30.66 | $24.18 | 149,888 |
| 2018-09-27 | $30.25 | $30.53 | $30.25 | $30.53 | $24.08 | 94,870 |
| 2018-09-26 | $30.52 | $30.58 | $30.17 | $30.28 | $23.88 | 280,991 |
| 2018-09-25 | $30.80 | $30.80 | $29.73 | $30.01 | $23.67 | 479,257 |
| 2018-09-24 | $31.19 | $31.20 | $30.73 | $30.76 | $24.26 | 200,792 |
| 2018-09-21 | $31.15 | $31.21 | $31.00 | $31.20 | $24.61 | 67,210 |
| 2018-09-20 | $30.70 | $31.22 | $30.70 | $31.03 | $24.48 | 188,992 |
| 2018-09-19 | $31.42 | $31.50 | $30.65 | $30.81 | $24.30 | 306,414 |
| 2018-09-18 | $31.45 | $31.70 | $31.43 | $31.50 | $24.71 | 174,222 |
| 2018-09-17 | $31.48 | $31.50 | $31.40 | $31.45 | $24.67 | 123,667 |
| 2018-09-14 | $31.53 | $31.54 | $31.24 | $31.48 | $24.70 | 120,459 |
| 2018-09-13 | $31.21 | $31.50 | $31.21 | $31.48 | $24.70 | 85,047 |
| 2018-09-12 | $31.32 | $31.46 | $31.30 | $31.40 | $24.63 | 79,926 |
| 2018-09-11 | $31.18 | $31.28 | $31.15 | $31.25 | $24.51 | 115,722 |
| 2018-09-10 | $30.94 | $31.13 | $30.94 | $31.06 | $24.37 | 87,052 |
| 2018-09-07 | $31.02 | $31.14 | $30.76 | $30.80 | $24.16 | 127,981 |
| 2018-09-06 | $30.92 | $31.15 | $30.92 | $31.02 | $24.33 | 110,150 |
| 2018-09-05 | $31.07 | $31.17 | $30.89 | $31.08 | $24.38 | 81,246 |
| 2018-09-04 | $30.72 | $31.08 | $30.62 | $30.98 | $24.30 | 106,871 |
| 2018-08-31 | $31.04 | $31.12 | $30.69 | $30.72 | $24.10 | 155,545 |
| 2018-08-30 | $31.02 | $31.07 | $30.65 | $30.92 | $24.26 | 176,189 |
| 2018-08-29 | $30.70 | $31.02 | $30.64 | $30.92 | $24.26 | 125,239 |
| 2018-08-28 | $30.98 | $31.17 | $30.76 | $30.76 | $24.13 | 145,011 |
| 2018-08-27 | $31.22 | $31.39 | $30.91 | $30.91 | $24.25 | 212,476 |
| 2018-08-24 | $31.28 | $31.39 | $31.14 | $31.26 | $24.52 | 85,288 |
| 2018-08-23 | $31.30 | $31.33 | $31.06 | $31.08 | $24.38 | 100,621 |
| 2018-08-22 | $31.55 | $31.77 | $31.21 | $31.21 | $24.48 | 113,721 |
| 2018-08-21 | $31.47 | $31.66 | $31.46 | $31.50 | $24.71 | 162,475 |
| 2018-08-20 | $31.45 | $31.60 | $31.37 | $31.56 | $24.76 | 165,036 |
| 2018-08-17 | $31.34 | $31.53 | $31.30 | $31.48 | $24.56 | 178,313 |
| 2018-08-16 | $31.12 | $31.27 | $31.07 | $31.23 | $24.37 | 209,042 |
| 2018-08-15 | $31.12 | $31.14 | $31.00 | $31.07 | $24.24 | 145,256 |
| 2018-08-14 | $30.99 | $31.11 | $30.93 | $31.10 | $24.27 | 143,673 |
| 2018-08-13 | $30.93 | $30.95 | $30.80 | $30.90 | $24.11 | 122,458 |
| 2018-08-10 | $30.84 | $30.94 | $30.78 | $30.88 | $24.09 | 147,726 |
| 2018-08-09 | $30.66 | $30.91 | $30.62 | $30.81 | $24.04 | 140,937 |
| 2018-08-08 | $30.70 | $30.70 | $30.52 | $30.61 | $23.88 | 116,328 |
| 2018-08-07 | $30.70 | $30.75 | $30.60 | $30.64 | $23.91 | 154,655 |
| 2018-08-06 | $30.69 | $30.93 | $30.65 | $30.71 | $23.96 | 155,567 |
| 2018-08-03 | $30.40 | $30.72 | $30.33 | $30.62 | $23.89 | 168,810 |
| 2018-08-02 | $30.32 | $30.38 | $30.30 | $30.30 | $23.64 | 143,582 |
| 2018-08-01 | $30.30 | $30.46 | $30.24 | $30.42 | $23.74 | 209,917 |
| 2018-07-31 | $30.25 | $30.39 | $30.15 | $30.32 | $23.66 | 209,109 |
| 2018-07-30 | $30.19 | $30.36 | $30.05 | $30.07 | $23.46 | 207,019 |
| 2018-07-27 | $30.00 | $30.20 | $29.95 | $30.02 | $23.42 | 172,266 |
| 2018-07-26 | $29.59 | $29.95 | $29.57 | $29.91 | $23.34 | 296,594 |
| 2018-07-25 | $29.33 | $29.57 | $29.33 | $29.54 | $23.05 | 128,390 |
| 2018-07-24 | $29.59 | $29.59 | $29.40 | $29.44 | $22.97 | 168,109 |
| 2018-07-23 | $29.59 | $29.59 | $29.43 | $29.47 | $22.99 | 174,130 |
| 2018-07-20 | $29.70 | $29.70 | $29.46 | $29.56 | $23.06 | 137,588 |
| 2018-07-19 | $29.54 | $29.66 | $29.52 | $29.61 | $23.10 | 123,057 |
| 2018-07-18 | $29.58 | $29.63 | $29.51 | $29.61 | $22.97 | 167,246 |
| 2018-07-17 | $29.52 | $29.62 | $29.43 | $29.58 | $22.95 | 168,370 |
| 2018-07-16 | $29.53 | $29.57 | $29.43 | $29.43 | $22.83 | 216,501 |
| 2018-07-13 | $29.47 | $29.55 | $29.37 | $29.42 | $22.82 | 174,469 |
| 2018-07-12 | $29.63 | $29.63 | $29.37 | $29.37 | $22.79 | 158,515 |
| 2018-07-11 | $29.73 | $29.77 | $29.45 | $29.45 | $22.85 | 188,549 |
| 2018-07-10 | $29.40 | $29.55 | $29.33 | $29.41 | $22.82 | 226,184 |
| 2018-07-09 | $29.69 | $29.87 | $29.33 | $29.39 | $22.80 | 272,902 |
| 2018-07-06 | $29.40 | $29.62 | $29.40 | $29.46 | $22.86 | 151,158 |
| 2018-07-05 | $29.48 | $29.59 | $29.28 | $29.28 | $22.72 | 238,075 |
| 2018-07-03 | $29.24 | $29.33 | $29.07 | $29.14 | $22.61 | 169,867 |
| 2018-07-02 | $28.75 | $29.10 | $28.75 | $29.00 | $22.50 | 219,749 |
| 2018-06-29 | $29.10 | $29.10 | $28.87 | $28.91 | $22.43 | 162,900 |
| 2018-06-28 | $28.97 | $28.99 | $28.79 | $28.92 | $22.44 | 184,007 |
| 2018-06-27 | $28.87 | $28.91 | $28.84 | $28.89 | $22.41 | 174,250 |
| 2018-06-26 | $28.71 | $28.78 | $28.66 | $28.75 | $22.30 | 171,182 |
| 2018-06-25 | $28.51 | $28.75 | $28.51 | $28.68 | $22.25 | 177,183 |
| 2018-06-22 | $28.64 | $28.78 | $28.56 | $28.56 | $22.16 | 143,738 |
| 2018-06-21 | $28.45 | $28.69 | $28.41 | $28.59 | $22.18 | 242,249 |
| 2018-06-20 | $28.39 | $28.54 | $28.21 | $28.51 | $22.12 | 221,898 |
| 2018-06-19 | $28.07 | $28.29 | $28.07 | $28.29 | $21.95 | 109,341 |
| 2018-06-18 | $28.30 | $28.30 | $28.16 | $28.21 | $21.89 | 128,177 |
| 2018-06-15 | $28.25 | $28.40 | $28.21 | $28.40 | $21.90 | 112,315 |
| 2018-06-14 | $28.22 | $28.27 | $28.17 | $28.24 | $21.78 | 105,892 |
| 2018-06-13 | $28.39 | $28.39 | $28.15 | $28.19 | $21.74 | 169,753 |
| 2018-06-12 | $28.23 | $28.34 | $28.22 | $28.29 | $21.82 | 94,673 |
| 2018-06-11 | $28.15 | $28.36 | $28.12 | $28.15 | $21.71 | 175,548 |
| 2018-06-08 | $28.19 | $28.21 | $28.07 | $28.12 | $21.69 | 74,621 |
| 2018-06-07 | $28.10 | $28.18 | $28.00 | $28.14 | $21.70 | 85,604 |
| 2018-06-06 | $28.24 | $28.24 | $27.93 | $27.98 | $21.58 | 192,689 |
| 2018-06-05 | $28.32 | $28.32 | $28.13 | $28.15 | $21.71 | 119,905 |
| 2018-06-04 | $28.25 | $28.43 | $28.22 | $28.25 | $21.79 | 107,780 |
| 2018-06-01 | $28.28 | $28.53 | $28.27 | $28.30 | $21.82 | 169,721 |
| 2018-05-31 | $28.83 | $28.83 | $28.29 | $28.34 | $21.85 | 164,910 |
| 2018-05-30 | $28.13 | $28.55 | $28.13 | $28.48 | $21.96 | 136,753 |
| 2018-05-29 | $28.21 | $28.22 | $28.10 | $28.18 | $21.73 | 164,865 |
| 2018-05-25 | $28.22 | $28.22 | $28.15 | $28.21 | $21.75 | 156,190 |
| 2018-05-24 | $28.24 | $28.24 | $28.12 | $28.21 | $21.75 | 148,083 |
| 2018-05-23 | $28.23 | $28.24 | $28.07 | $28.18 | $21.73 | 101,133 |
| 2018-05-22 | $28.12 | $28.20 | $28.12 | $28.17 | $21.72 | 109,501 |
| 2018-05-21 | $28.18 | $28.24 | $28.04 | $28.24 | $21.78 | 117,669 |
| 2018-05-18 | $28.15 | $28.19 | $28.09 | $28.15 | $21.58 | 134,828 |
| 2018-05-17 | $28.15 | $28.18 | $28.09 | $28.15 | $21.58 | 123,496 |
| 2018-05-16 | $28.19 | $28.25 | $28.01 | $28.13 | $21.56 | 163,125 |
| 2018-05-15 | $28.32 | $28.32 | $28.00 | $28.15 | $21.58 | 119,023 |
| 2018-05-14 | $28.43 | $28.55 | $28.23 | $28.28 | $21.68 | 149,322 |
| 2018-05-11 | $28.15 | $28.36 | $28.14 | $28.36 | $21.74 | 132,565 |
| 2018-05-10 | $27.84 | $28.09 | $27.84 | $28.06 | $21.51 | 119,234 |
| 2018-05-09 | $27.99 | $27.99 | $27.83 | $27.90 | $21.39 | 142,791 |
| 2018-05-08 | $28.25 | $28.25 | $27.85 | $27.85 | $21.35 | 221,801 |
| 2018-05-07 | $28.32 | $28.38 | $28.22 | $28.27 | $21.67 | 136,729 |
| 2018-05-04 | $28.01 | $28.33 | $28.01 | $28.32 | $21.71 | 80,422 |
| 2018-05-03 | $28.07 | $28.16 | $27.85 | $28.03 | $21.49 | 213,161 |
| 2018-05-02 | $28.26 | $28.35 | $28.20 | $28.22 | $21.63 | 158,627 |
| 2018-05-01 | $28.06 | $28.32 | $28.06 | $28.28 | $21.68 | 165,314 |
| 2018-04-30 | $28.37 | $28.40 | $28.15 | $28.16 | $21.59 | 116,247 |
| 2018-04-27 | $28.35 | $28.42 | $28.05 | $28.37 | $21.75 | 169,644 |
| 2018-04-26 | $28.28 | $28.37 | $28.01 | $28.35 | $21.73 | 169,396 |
| 2018-04-25 | $27.85 | $28.16 | $27.81 | $28.16 | $21.59 | 133,594 |
| 2018-04-24 | $27.99 | $28.27 | $27.85 | $27.98 | $21.45 | 155,341 |
| 2018-04-23 | $28.09 | $28.23 | $27.81 | $27.85 | $21.35 | 195,999 |
| 2018-04-20 | $28.42 | $28.42 | $27.99 | $28.10 | $21.54 | 155,454 |
| 2018-04-19 | $28.36 | $28.48 | $28.22 | $28.37 | $21.75 | 151,334 |
| 2018-04-18 | $28.78 | $28.85 | $28.50 | $28.56 | $21.76 | 199,050 |
| 2018-04-17 | $28.23 | $28.64 | $28.22 | $28.64 | $21.82 | 304,715 |
| 2018-04-16 | $28.05 | $28.19 | $28.00 | $28.15 | $21.45 | 190,184 |
| 2018-04-13 | $27.94 | $28.14 | $27.93 | $27.93 | $21.28 | 100,928 |
| 2018-04-12 | $28.06 | $28.30 | $27.95 | $27.96 | $21.31 | 158,728 |
| 2018-04-11 | $28.28 | $28.28 | $28.14 | $28.14 | $21.44 | 110,860 |
| 2018-04-10 | $28.50 | $28.62 | $28.22 | $28.22 | $21.50 | 162,202 |
| 2018-04-09 | $28.29 | $28.48 | $28.18 | $28.18 | $21.47 | 284,187 |
| 2018-04-06 | $28.33 | $28.33 | $27.94 | $28.01 | $21.34 | 115,531 |
| 2018-04-05 | $28.07 | $28.29 | $27.95 | $28.25 | $21.53 | 142,938 |
| 2018-04-04 | $28.06 | $28.10 | $27.84 | $27.95 | $21.30 | 227,171 |
| 2018-04-03 | $27.90 | $28.10 | $27.75 | $27.98 | $21.32 | 276,929 |
| 2018-04-02 | $28.29 | $28.29 | $27.80 | $27.88 | $21.24 | 282,657 |
| 2018-03-29 | $28.00 | $28.23 | $27.95 | $28.23 | $21.51 | 211,157 |
| 2018-03-28 | $27.57 | $27.97 | $27.57 | $27.88 | $21.24 | 211,667 |
| 2018-03-27 | $27.75 | $28.01 | $27.46 | $27.84 | $21.21 | 197,950 |
| 2018-03-26 | $27.34 | $27.65 | $27.31 | $27.58 | $21.02 | 152,893 |
| 2018-03-23 | $27.66 | $27.79 | $27.25 | $27.37 | $20.86 | 249,991 |
| 2018-03-22 | $27.59 | $27.74 | $27.55 | $27.66 | $21.08 | 241,309 |
| 2018-03-21 | $27.85 | $27.94 | $27.67 | $27.73 | $21.13 | 248,923 |
| 2018-03-20 | $28.01 | $28.18 | $27.76 | $27.82 | $21.20 | 219,307 |
| 2018-03-19 | $28.50 | $28.51 | $28.05 | $28.09 | $21.40 | 219,024 |
| 2018-03-16 | $28.53 | $28.71 | $28.47 | $28.59 | $21.66 | 235,314 |
| 2018-03-15 | $28.80 | $28.83 | $28.32 | $28.55 | $21.63 | 280,880 |
| 2018-03-14 | $28.53 | $28.72 | $28.38 | $28.57 | $21.65 | 159,500 |
| 2018-03-13 | $28.53 | $28.60 | $28.37 | $28.50 | $21.59 | 204,442 |
| 2018-03-12 | $28.25 | $28.50 | $28.18 | $28.49 | $21.59 | 358,562 |
| 2018-03-09 | $28.07 | $28.22 | $28.00 | $28.22 | $21.38 | 173,235 |
| 2018-03-08 | $27.88 | $28.12 | $27.88 | $28.07 | $21.27 | 134,287 |
| 2018-03-07 | $27.97 | $28.00 | $27.80 | $27.99 | $21.21 | 161,753 |
| 2018-03-06 | $28.20 | $28.20 | $27.92 | $28.00 | $21.21 | 167,956 |
| 2018-03-05 | $27.86 | $28.15 | $27.80 | $28.14 | $21.32 | 229,417 |
| 2018-03-02 | $27.97 | $28.01 | $27.65 | $27.90 | $21.14 | 221,790 |
| 2018-03-01 | $28.18 | $28.33 | $27.82 | $28.02 | $21.23 | 268,521 |
| 2018-02-28 | $28.38 | $28.42 | $28.02 | $28.18 | $21.35 | 215,982 |
| 2018-02-27 | $28.78 | $28.79 | $28.30 | $28.35 | $21.48 | 264,587 |
| 2018-02-26 | $28.72 | $28.78 | $28.58 | $28.73 | $21.77 | 201,233 |
| 2018-02-23 | $28.32 | $28.63 | $28.25 | $28.58 | $21.65 | 189,713 |
| 2018-02-22 | $28.11 | $28.35 | $28.05 | $28.09 | $21.28 | 165,528 |
| 2018-02-21 | $28.39 | $28.57 | $28.07 | $28.08 | $21.28 | 174,271 |
| 2018-02-20 | $28.85 | $28.85 | $28.35 | $28.49 | $21.59 | 118,027 |
| 2018-02-16 | $28.56 | $28.91 | $28.41 | $28.86 | $21.87 | 197,922 |
| 2018-02-15 | $28.02 | $28.41 | $27.98 | $28.41 | $21.53 | 182,480 |
| 2018-02-14 | $28.27 | $28.41 | $27.98 | $28.20 | $21.25 | 427,389 |
| 2018-02-13 | $28.35 | $28.35 | $27.89 | $28.35 | $21.36 | 163,498 |
| 2018-02-12 | $27.99 | $28.19 | $27.87 | $28.17 | $21.22 | 226,837 |
| 2018-02-09 | $27.80 | $28.04 | $27.13 | $27.87 | $21.00 | 538,893 |
| 2018-02-08 | $28.40 | $28.49 | $27.80 | $27.80 | $20.95 | 380,931 |
| 2018-02-07 | $28.72 | $28.95 | $28.30 | $28.46 | $21.44 | 372,025 |
| 2018-02-06 | $28.52 | $28.77 | $27.98 | $28.73 | $21.65 | 537,616 |
| 2018-02-05 | $29.65 | $29.70 | $28.76 | $28.83 | $21.72 | 346,766 |
| 2018-02-02 | $30.10 | $30.11 | $29.79 | $29.83 | $22.47 | 229,535 |
| 2018-02-01 | $30.39 | $30.40 | $30.11 | $30.18 | $22.74 | 181,588 |
| 2018-01-31 | $30.12 | $30.39 | $30.12 | $30.39 | $22.90 | 155,120 |
| 2018-01-30 | $30.20 | $30.23 | $30.10 | $30.18 | $22.74 | 180,664 |
| 2018-01-29 | $30.36 | $30.48 | $30.20 | $30.23 | $22.78 | 211,465 |
| 2018-01-26 | $30.70 | $30.75 | $30.46 | $30.53 | $23.00 | 201,378 |
| 2018-01-25 | $30.47 | $30.67 | $30.41 | $30.67 | $23.11 | 355,660 |
| 2018-01-24 | $30.48 | $30.49 | $30.39 | $30.49 | $22.97 | 205,793 |
| 2018-01-23 | $30.26 | $30.47 | $30.26 | $30.47 | $22.96 | 181,841 |
| 2018-01-22 | $30.20 | $30.35 | $30.13 | $30.19 | $22.75 | 223,200 |
| 2018-01-19 | $30.16 | $30.32 | $30.14 | $30.20 | $22.75 | 283,841 |
| 2018-01-18 | $30.44 | $30.47 | $30.25 | $30.36 | $22.87 | 148,234 |
| 2018-01-17 | $30.40 | $30.56 | $30.34 | $30.47 | $22.96 | 249,536 |
| 2018-01-16 | $30.50 | $30.62 | $30.31 | $30.44 | $22.93 | 322,957 |
| 2018-01-12 | $30.63 | $30.63 | $30.41 | $30.48 | $22.96 | 206,296 |
| 2018-01-11 | $30.67 | $30.72 | $30.43 | $30.58 | $23.04 | 244,266 |
| 2018-01-10 | $30.80 | $30.80 | $30.50 | $30.58 | $23.04 | 190,338 |
| 2018-01-09 | $31.19 | $31.23 | $30.85 | $30.90 | $23.28 | 243,297 |
| 2018-01-08 | $30.79 | $31.17 | $30.75 | $31.17 | $23.48 | 312,887 |
| 2018-01-05 | $30.72 | $30.79 | $30.60 | $30.78 | $23.19 | 262,441 |
| 2018-01-04 | $30.60 | $30.78 | $30.51 | $30.63 | $23.08 | 338,549 |
| 2018-01-03 | $30.78 | $30.82 | $30.45 | $30.61 | $23.06 | 269,900 |
| 2018-01-02 | $30.88 | $30.99 | $30.60 | $30.79 | $23.20 | 235,416 |
| 2017-12-29 | $30.98 | $30.99 | $30.85 | $30.94 | $23.31 | 192,505 |
| 2017-12-28 | $30.86 | $30.94 | $30.80 | $30.90 | $23.28 | 155,728 |
| 2017-12-27 | $30.93 | $31.02 | $30.92 | $31.00 | $23.24 | 260,542 |
| 2017-12-26 | $30.76 | $30.91 | $30.75 | $30.81 | $23.09 | 144,116 |
| 2017-12-22 | $30.62 | $30.91 | $30.56 | $30.91 | $23.17 | 202,161 |
| 2017-12-21 | $30.63 | $30.63 | $30.13 | $30.59 | $22.93 | 506,935 |
| 2017-12-20 | $30.74 | $30.83 | $30.61 | $30.72 | $23.03 | 266,973 |
| 2017-12-19 | $31.20 | $31.20 | $30.57 | $30.74 | $23.04 | 322,288 |
| 2017-12-18 | $31.55 | $31.55 | $31.08 | $31.19 | $23.38 | 294,581 |
| 2017-12-15 | $31.21 | $31.34 | $31.21 | $31.30 | $23.46 | 281,656 |
| 2017-12-14 | $31.35 | $31.36 | $31.11 | $31.30 | $23.46 | 131,752 |
| 2017-12-13 | $31.38 | $31.45 | $31.20 | $31.42 | $23.43 | 218,136 |
| 2017-12-12 | $31.51 | $31.54 | $31.26 | $31.30 | $23.34 | 154,548 |
| 2017-12-11 | $31.49 | $31.54 | $31.37 | $31.50 | $23.49 | 211,166 |
| 2017-12-08 | $31.34 | $31.40 | $31.23 | $31.40 | $23.42 | 152,983 |
| 2017-12-07 | $31.37 | $31.37 | $31.23 | $31.34 | $23.37 | 88,601 |
| 2017-12-06 | $31.34 | $31.38 | $31.10 | $31.37 | $23.39 | 117,593 |
| 2017-12-05 | $31.50 | $31.53 | $31.13 | $31.34 | $23.37 | 279,967 |
| 2017-12-04 | $31.39 | $31.53 | $31.32 | $31.50 | $23.49 | 196,190 |
| 2017-12-01 | $31.13 | $31.34 | $31.13 | $31.29 | $23.33 | 188,362 |
| 2017-11-30 | $31.10 | $31.19 | $31.06 | $31.19 | $23.26 | 179,645 |
| 2017-11-29 | $30.94 | $31.10 | $30.84 | $31.02 | $23.13 | 161,294 |
| 2017-11-28 | $30.75 | $30.94 | $30.75 | $30.94 | $23.07 | 163,629 |
| 2017-11-27 | $30.83 | $30.83 | $30.57 | $30.79 | $22.96 | 124,632 |
| 2017-11-24 | $30.79 | $30.83 | $30.66 | $30.81 | $22.98 | 77,755 |
| 2017-11-22 | $30.60 | $30.73 | $30.51 | $30.73 | $22.92 | 132,529 |
| 2017-11-21 | $30.46 | $30.54 | $30.40 | $30.51 | $22.75 | 159,001 |
| 2017-11-20 | $30.62 | $30.62 | $30.34 | $30.40 | $22.67 | 216,409 |
| 2017-11-17 | $30.71 | $30.71 | $30.50 | $30.58 | $22.80 | 158,661 |
| 2017-11-16 | $30.62 | $30.69 | $30.46 | $30.63 | $22.84 | 211,922 |
| 2017-11-15 | $31.05 | $31.05 | $30.68 | $30.78 | $22.83 | 268,013 |
| 2017-11-14 | $31.14 | $31.15 | $30.93 | $31.05 | $23.03 | 247,081 |
| 2017-11-13 | $31.15 | $31.23 | $31.05 | $31.11 | $23.08 | 197,973 |
| 2017-11-10 | $31.24 | $31.24 | $30.96 | $31.10 | $23.07 | 228,941 |
| 2017-11-09 | $31.16 | $31.23 | $31.04 | $31.22 | $23.16 | 164,945 |
| 2017-11-08 | $31.26 | $31.27 | $31.05 | $31.21 | $23.15 | 229,097 |
| 2017-11-07 | $31.05 | $31.22 | $31.00 | $31.19 | $23.14 | 343,668 |
| 2017-11-06 | $31.02 | $31.08 | $30.95 | $31.00 | $23.00 | 293,431 |
| 2017-11-03 | $30.98 | $31.00 | $30.86 | $31.00 | $23.00 | 343,661 |
| 2017-11-02 | $30.99 | $31.05 | $30.68 | $30.92 | $22.94 | 247,330 |
| 2017-11-01 | $31.03 | $31.11 | $30.82 | $30.99 | $22.99 | 287,952 |
| 2017-10-31 | $31.00 | $31.02 | $30.81 | $31.02 | $23.01 | 235,492 |
| 2017-10-30 | $30.95 | $30.95 | $30.80 | $30.88 | $22.91 | 144,967 |
| 2017-10-27 | $30.82 | $30.89 | $30.61 | $30.86 | $22.89 | 165,916 |
| 2017-10-26 | $30.78 | $31.08 | $30.60 | $30.72 | $22.79 | 257,802 |
| 2017-10-25 | $31.15 | $31.15 | $30.59 | $30.94 | $22.95 | 439,080 |
| 2017-10-24 | $31.35 | $31.35 | $31.11 | $31.25 | $23.18 | 235,292 |
| 2017-10-23 | $31.52 | $31.52 | $31.25 | $31.30 | $23.22 | 231,987 |
| 2017-10-20 | $31.58 | $31.58 | $31.39 | $31.48 | $23.23 | 273,531 |
| 2017-10-19 | $31.45 | $31.58 | $31.31 | $31.55 | $23.29 | 352,254 |
| 2017-10-18 | $31.49 | $31.49 | $31.21 | $31.39 | $23.17 | 288,754 |
| 2017-10-17 | $31.30 | $31.40 | $31.09 | $31.39 | $23.17 | 666,455 |
| 2017-10-16 | $30.79 | $31.06 | $30.67 | $31.06 | $22.92 | 549,886 |
| 2017-10-13 | $31.00 | $31.18 | $30.73 | $30.91 | $22.81 | 649,796 |
| 2017-10-12 | $31.00 | $31.31 | $30.99 | $30.99 | $22.87 | 732,095 |
| 2017-10-11 | $31.36 | $31.60 | $30.95 | $31.02 | $22.90 | 802,096 |
| 2017-10-10 | $31.25 | $31.63 | $31.25 | $31.43 | $23.20 | 369,654 |
| 2017-10-09 | $31.90 | $31.90 | $31.18 | $31.25 | $23.07 | 427,102 |
| 2017-10-06 | $31.92 | $31.92 | $31.55 | $31.62 | $23.34 | 398,236 |
| 2017-10-05 | $31.88 | $32.14 | $31.78 | $31.92 | $23.56 | 531,324 |
| 2017-10-04 | $31.66 | $32.08 | $31.41 | $31.99 | $23.61 | 490,991 |
| 2017-10-03 | $31.56 | $31.75 | $31.41 | $31.51 | $23.26 | 406,506 |
| 2017-10-02 | $31.70 | $31.85 | $31.50 | $31.50 | $23.25 | 395,802 |
| 2017-09-29 | $31.65 | $31.88 | $31.60 | $31.70 | $23.40 | 482,242 |
| 2017-09-28 | $31.40 | $32.03 | $31.15 | $31.50 | $23.25 | 495,277 |
| 2017-09-27 | $31.57 | $31.59 | $31.06 | $31.29 | $23.09 | 536,883 |
| 2017-09-26 | $32.27 | $32.34 | $31.58 | $31.64 | $23.35 | 489,416 |
| 2017-09-25 | $32.81 | $32.88 | $32.12 | $32.41 | $23.92 | 359,109 |
| 2017-09-22 | $33.21 | $33.24 | $32.70 | $32.89 | $24.28 | 187,849 |
| 2017-09-21 | $33.20 | $33.27 | $33.12 | $33.21 | $24.51 | 62,803 |
| 2017-09-20 | $33.06 | $33.38 | $33.01 | $33.08 | $24.42 | 142,124 |
| 2017-09-19 | $33.20 | $33.40 | $33.12 | $33.20 | $24.50 | 139,342 |
| 2017-09-18 | $34.00 | $34.00 | $33.34 | $33.50 | $24.61 | 163,528 |
| 2017-09-15 | $33.56 | $34.02 | $33.56 | $33.99 | $24.97 | 96,794 |
| 2017-09-14 | $33.15 | $33.80 | $33.13 | $33.77 | $24.81 | 163,204 |
| 2017-09-13 | $33.95 | $34.04 | $33.11 | $33.40 | $24.53 | 308,489 |
| 2017-09-12 | $34.82 | $34.88 | $34.04 | $34.04 | $25.00 | 157,995 |
| 2017-09-11 | $34.98 | $35.11 | $34.79 | $34.91 | $25.64 | 99,699 |
| 2017-09-08 | $35.36 | $35.37 | $35.11 | $35.11 | $25.79 | 58,002 |
| 2017-09-07 | $35.47 | $35.60 | $35.43 | $35.57 | $26.13 | 57,867 |
| 2017-09-06 | $35.42 | $35.47 | $35.24 | $35.47 | $26.05 | 68,978 |
| 2017-09-05 | $35.33 | $35.57 | $35.15 | $35.15 | $25.82 | 54,880 |
| 2017-09-01 | $35.59 | $35.72 | $35.37 | $35.61 | $26.16 | 66,870 |
| 2017-08-31 | $35.49 | $35.50 | $35.25 | $35.48 | $26.06 | 70,252 |
| 2017-08-30 | $34.65 | $35.19 | $34.65 | $35.19 | $25.85 | 108,870 |
| 2017-08-29 | $34.69 | $34.89 | $34.60 | $34.76 | $25.53 | 117,632 |
| 2017-08-28 | $34.99 | $35.12 | $34.58 | $34.62 | $25.43 | 246,598 |
| 2017-08-25 | $36.63 | $36.63 | $35.87 | $36.13 | $26.54 | 119,157 |
| 2017-08-24 | $36.25 | $36.73 | $36.25 | $36.53 | $26.83 | 104,643 |
| 2017-08-23 | $35.95 | $36.24 | $35.63 | $36.21 | $26.60 | 89,841 |
| 2017-08-22 | $35.49 | $35.75 | $35.36 | $35.74 | $26.25 | 48,442 |
| 2017-08-21 | $35.32 | $35.44 | $35.21 | $35.36 | $25.97 | 59,291 |
| 2017-08-18 | $35.25 | $35.50 | $35.25 | $35.49 | $26.07 | 58,263 |
| 2017-08-17 | $35.50 | $35.50 | $35.34 | $35.40 | $26.00 | 43,995 |
| 2017-08-16 | $35.54 | $35.57 | $35.42 | $35.48 | $26.06 | 87,070 |
| 2017-08-15 | $35.55 | $35.55 | $35.16 | $35.49 | $25.95 | 98,214 |
| 2017-08-14 | $35.00 | $35.50 | $34.98 | $35.20 | $25.74 | 91,097 |
| 2017-08-11 | $34.50 | $35.00 | $34.32 | $34.93 | $25.54 | 105,674 |
| 2017-08-10 | $35.45 | $35.55 | $34.60 | $34.73 | $25.40 | 161,350 |
| 2017-08-09 | $35.40 | $35.83 | $35.04 | $35.49 | $25.95 | 104,842 |
| 2017-08-08 | $35.50 | $35.88 | $35.50 | $35.65 | $26.07 | 49,849 |
| 2017-08-07 | $35.90 | $35.90 | $35.51 | $35.51 | $25.97 | 58,806 |
| 2017-08-04 | $35.50 | $35.60 | $35.40 | $35.51 | $25.97 | 40,310 |
| 2017-08-03 | $35.55 | $35.90 | $35.51 | $35.71 | $26.11 | 70,418 |
| 2017-08-02 | $35.65 | $35.74 | $35.50 | $35.65 | $26.07 | 61,971 |
| 2017-08-01 | $35.50 | $35.74 | $35.44 | $35.65 | $26.07 | 81,881 |
| 2017-07-31 | $35.30 | $35.75 | $35.21 | $35.55 | $26.00 | 84,086 |
| 2017-07-28 | $34.92 | $35.30 | $34.92 | $35.30 | $25.81 | 56,292 |
| 2017-07-27 | $35.50 | $35.50 | $34.92 | $35.09 | $25.66 | 74,303 |
| 2017-07-26 | $35.50 | $35.50 | $35.02 | $35.39 | $25.88 | 79,854 |
| 2017-07-25 | $34.90 | $35.20 | $34.86 | $35.11 | $25.67 | 141,493 |
| 2017-07-24 | $35.40 | $35.40 | $34.88 | $34.92 | $25.54 | 85,107 |
| 2017-07-21 | $34.96 | $35.13 | $34.85 | $35.13 | $25.69 | 54,730 |
| 2017-07-20 | $34.87 | $35.00 | $34.71 | $35.00 | $25.59 | 46,468 |
| 2017-07-19 | $34.66 | $34.81 | $34.50 | $34.81 | $25.45 | 66,055 |
| 2017-07-18 | $34.37 | $34.72 | $34.29 | $34.67 | $25.35 | 93,239 |
| 2017-07-17 | $35.79 | $35.91 | $34.02 | $34.35 | $25.12 | 488,761 |
| 2017-07-14 | $35.61 | $35.98 | $35.55 | $35.97 | $26.18 | 49,689 |
| 2017-07-13 | $35.96 | $35.96 | $35.48 | $35.49 | $25.83 | 121,652 |
| 2017-07-12 | $34.99 | $35.50 | $34.94 | $35.50 | $25.84 | 122,452 |
| 2017-07-11 | $34.98 | $34.98 | $34.60 | $34.88 | $25.39 | 85,062 |
| 2017-07-10 | $34.67 | $34.92 | $34.50 | $34.92 | $25.42 | 68,262 |
| 2017-07-07 | $34.60 | $34.68 | $34.40 | $34.67 | $25.23 | 69,513 |
| 2017-07-06 | $34.25 | $34.59 | $34.23 | $34.58 | $25.17 | 86,635 |
| 2017-07-05 | $34.40 | $34.55 | $34.06 | $34.38 | $25.02 | 71,513 |
| 2017-07-03 | $34.36 | $34.49 | $34.26 | $34.40 | $25.04 | 86,850 |
| 2017-06-30 | $34.31 | $34.43 | $34.10 | $34.34 | $24.99 | 69,557 |
| 2017-06-29 | $34.35 | $34.35 | $34.01 | $34.14 | $24.85 | 83,807 |
| 2017-06-28 | $34.36 | $34.52 | $34.16 | $34.36 | $25.01 | 97,102 |
| 2017-06-27 | $34.51 | $34.51 | $34.30 | $34.40 | $25.04 | 65,569 |
| 2017-06-26 | $34.78 | $34.80 | $34.25 | $34.27 | $24.94 | 84,943 |
| 2017-06-23 | $34.43 | $34.84 | $34.40 | $34.40 | $25.04 | 72,996 |
| 2017-06-22 | $34.45 | $34.78 | $34.19 | $34.45 | $25.07 | 87,618 |
| 2017-06-21 | $34.99 | $34.99 | $34.25 | $34.45 | $25.07 | 193,878 |
| 2017-06-20 | $36.25 | $36.25 | $34.65 | $35.00 | $25.47 | 331,655 |
| 2017-06-19 | $36.67 | $36.67 | $36.15 | $36.33 | $26.44 | 61,628 |
| 2017-06-16 | $36.29 | $36.70 | $36.09 | $36.57 | $26.62 | 45,361 |
| 2017-06-15 | $35.75 | $36.08 | $35.61 | $36.06 | $26.25 | 43,567 |
| 2017-06-14 | $36.16 | $36.16 | $35.61 | $35.75 | $26.02 | 51,746 |
| 2017-06-13 | $35.89 | $36.12 | $35.73 | $36.12 | $26.17 | 51,532 |
| 2017-06-12 | $35.87 | $36.11 | $35.46 | $35.73 | $25.89 | 54,177 |
| 2017-06-09 | $35.86 | $35.92 | $35.52 | $35.60 | $25.80 | 42,460 |
| 2017-06-08 | $36.10 | $36.10 | $35.40 | $35.99 | $26.08 | 54,919 |
| 2017-06-07 | $35.30 | $35.82 | $35.30 | $35.71 | $25.88 | 60,703 |
| 2017-06-06 | $35.44 | $35.64 | $35.40 | $35.45 | $25.69 | 37,812 |
| 2017-06-05 | $35.85 | $35.85 | $35.44 | $35.44 | $25.68 | 51,706 |
| 2017-06-02 | $36.30 | $36.30 | $35.76 | $35.85 | $25.98 | 85,695 |
| 2017-06-01 | $36.40 | $36.40 | $36.10 | $36.10 | $26.16 | 73,183 |
| 2017-05-31 | $35.86 | $36.40 | $35.55 | $36.36 | $26.35 | 79,924 |
| 2017-05-30 | $35.49 | $35.72 | $35.20 | $35.72 | $25.88 | 57,057 |
| 2017-05-26 | $35.10 | $35.19 | $35.01 | $35.19 | $25.50 | 45,620 |
| 2017-05-25 | $34.82 | $35.00 | $34.76 | $35.00 | $25.36 | 38,819 |
| 2017-05-24 | $34.38 | $34.75 | $34.37 | $34.69 | $25.14 | 58,259 |
| 2017-05-23 | $34.43 | $34.81 | $34.25 | $34.37 | $24.90 | 71,387 |
| 2017-05-22 | $34.63 | $34.94 | $34.35 | $34.46 | $24.97 | 45,397 |
| 2017-05-19 | $34.01 | $35.35 | $33.96 | $34.63 | $25.09 | 84,723 |
| 2017-05-18 | $34.32 | $34.43 | $33.66 | $33.96 | $24.61 | 115,013 |
| 2017-05-17 | $34.90 | $34.90 | $34.34 | $34.54 | $25.03 | 65,899 |
| 2017-05-16 | $35.14 | $35.14 | $34.71 | $34.95 | $25.21 | 68,925 |
| 2017-05-15 | $34.75 | $35.44 | $34.74 | $35.13 | $25.34 | 95,520 |
| 2017-05-12 | $34.53 | $34.64 | $34.49 | $34.61 | $24.96 | 39,858 |
| 2017-05-11 | $34.52 | $34.52 | $34.40 | $34.48 | $24.87 | 42,238 |
| 2017-05-10 | $34.52 | $34.54 | $34.40 | $34.42 | $24.83 | 43,669 |
| 2017-05-09 | $34.49 | $34.55 | $34.40 | $34.55 | $24.92 | 45,389 |
| 2017-05-08 | $34.45 | $34.50 | $34.26 | $34.49 | $24.88 | 73,597 |
| 2017-05-05 | $34.32 | $34.50 | $34.29 | $34.40 | $24.81 | 54,971 |
| 2017-05-04 | $34.62 | $34.67 | $34.18 | $34.35 | $24.78 | 55,916 |
| 2017-05-03 | $34.67 | $34.88 | $34.61 | $34.65 | $24.99 | 49,615 |
| 2017-05-02 | $34.47 | $34.83 | $34.33 | $34.82 | $25.11 | 51,483 |
| 2017-05-01 | $34.71 | $34.75 | $34.38 | $34.46 | $24.85 | 62,895 |
| 2017-04-28 | $34.77 | $34.77 | $34.42 | $34.70 | $25.03 | 75,396 |
| 2017-04-27 | $34.32 | $34.75 | $34.17 | $34.75 | $25.06 | 54,536 |
| 2017-04-26 | $34.23 | $34.40 | $34.14 | $34.34 | $24.77 | 56,466 |
| 2017-04-25 | $34.15 | $34.35 | $34.11 | $34.24 | $24.70 | 74,462 |
| 2017-04-24 | $34.13 | $34.19 | $33.96 | $34.06 | $24.57 | 67,546 |
| 2017-04-21 | $34.11 | $34.12 | $33.90 | $34.03 | $24.54 | 56,539 |
| 2017-04-20 | $34.15 | $34.16 | $33.82 | $34.09 | $24.59 | 85,601 |
| 2017-04-19 | $34.33 | $34.33 | $34.07 | $34.18 | $24.65 | 51,692 |
| 2017-04-18 | $34.22 | $34.38 | $33.90 | $34.07 | $24.57 | 75,902 |
| 2017-04-17 | $34.01 | $34.25 | $33.84 | $33.94 | $24.37 | 89,838 |
| 2017-04-13 | $34.00 | $34.20 | $33.74 | $33.77 | $24.24 | 102,517 |
| 2017-04-12 | $33.76 | $34.05 | $33.55 | $33.96 | $24.38 | 57,699 |
| 2017-04-11 | $33.55 | $33.78 | $33.52 | $33.54 | $24.08 | 79,489 |
| 2017-04-10 | $33.35 | $33.60 | $33.31 | $33.39 | $23.97 | 82,142 |
| 2017-04-07 | $33.19 | $33.46 | $33.17 | $33.31 | $23.91 | 68,378 |
| 2017-04-06 | $32.83 | $33.19 | $32.83 | $33.05 | $23.73 | 49,235 |
| 2017-04-05 | $32.78 | $33.18 | $32.75 | $32.82 | $23.56 | 74,665 |
| 2017-04-04 | $32.35 | $32.85 | $32.35 | $32.64 | $23.43 | 78,420 |
| 2017-04-03 | $32.41 | $32.57 | $32.35 | $32.37 | $23.24 | 85,938 |
| 2017-03-31 | $32.42 | $32.71 | $32.30 | $32.39 | $23.25 | 88,131 |
| 2017-03-30 | $32.53 | $32.71 | $32.34 | $32.43 | $23.28 | 68,491 |
| 2017-03-29 | $32.73 | $32.87 | $32.52 | $32.57 | $23.38 | 72,516 |
| 2017-03-28 | $32.71 | $32.76 | $32.57 | $32.72 | $23.49 | 56,332 |
| 2017-03-27 | $32.82 | $32.83 | $32.50 | $32.65 | $23.44 | 56,107 |
| 2017-03-24 | $32.71 | $32.75 | $32.56 | $32.68 | $23.46 | 70,189 |
| 2017-03-23 | $32.61 | $32.77 | $32.50 | $32.68 | $23.46 | 70,236 |
| 2017-03-22 | $32.40 | $32.56 | $32.30 | $32.54 | $23.36 | 63,510 |
| 2017-03-21 | $32.35 | $32.38 | $32.12 | $32.38 | $23.25 | 53,556 |
| 2017-03-20 | $32.27 | $32.30 | $32.09 | $32.24 | $23.15 | 58,795 |
| 2017-03-17 | $32.23 | $32.37 | $32.02 | $32.36 | $23.12 | 111,897 |
| 2017-03-16 | $31.90 | $32.14 | $31.81 | $32.08 | $22.92 | 106,902 |
| 2017-03-15 | $31.55 | $32.10 | $31.35 | $31.89 | $22.78 | 178,552 |
| 2017-03-14 | $31.58 | $31.63 | $31.34 | $31.50 | $22.50 | 94,562 |
| 2017-03-13 | $31.88 | $31.90 | $31.57 | $31.63 | $22.60 | 86,187 |
| 2017-03-10 | $31.46 | $31.80 | $31.37 | $31.80 | $22.72 | 130,559 |
| 2017-03-09 | $32.32 | $32.32 | $31.10 | $31.45 | $22.47 | 557,614 |
| 2017-03-08 | $33.17 | $33.17 | $32.29 | $32.36 | $23.12 | 154,562 |
| 2017-03-07 | $33.42 | $33.45 | $33.20 | $33.20 | $23.72 | 86,356 |
| 2017-03-06 | $33.60 | $33.60 | $33.30 | $33.40 | $23.86 | 93,557 |
| 2017-03-03 | $33.75 | $33.79 | $33.45 | $33.55 | $23.97 | 62,202 |
| 2017-03-02 | $33.89 | $33.89 | $33.52 | $33.55 | $23.97 | 137,795 |
| 2017-03-01 | $33.42 | $33.87 | $33.40 | $33.77 | $24.12 | 86,196 |
| 2017-02-28 | $33.69 | $33.69 | $33.46 | $33.47 | $23.91 | 63,641 |
| 2017-02-27 | $33.68 | $33.76 | $33.40 | $33.53 | $23.95 | 105,757 |
| 2017-02-24 | $33.41 | $33.84 | $33.38 | $33.58 | $23.99 | 110,466 |
| 2017-02-23 | $33.51 | $33.64 | $33.37 | $33.48 | $23.92 | 129,705 |
| 2017-02-22 | $33.52 | $33.60 | $33.25 | $33.41 | $23.87 | 71,409 |
| 2017-02-21 | $32.90 | $33.45 | $32.88 | $33.43 | $23.88 | 108,579 |
| 2017-02-17 | $33.29 | $33.31 | $32.88 | $32.95 | $23.54 | 84,515 |
| 2017-02-16 | $33.18 | $33.51 | $32.87 | $33.03 | $23.60 | 173,664 |
| 2017-02-15 | $33.73 | $33.73 | $33.12 | $33.31 | $23.80 | 211,759 |
| 2017-02-14 | $34.41 | $34.41 | $33.78 | $33.89 | $24.09 | 129,746 |
| 2017-02-13 | $34.00 | $34.25 | $33.81 | $34.25 | $24.35 | 118,588 |
| 2017-02-10 | $33.93 | $34.35 | $33.79 | $33.89 | $24.09 | 147,041 |
| 2017-02-09 | $33.85 | $33.95 | $33.62 | $33.81 | $24.04 | 94,603 |
| 2017-02-08 | $33.57 | $33.84 | $33.53 | $33.64 | $23.92 | 65,555 |
| 2017-02-07 | $33.44 | $33.73 | $33.30 | $33.63 | $23.91 | 97,884 |
| 2017-02-06 | $33.43 | $33.43 | $33.21 | $33.40 | $23.75 | 94,717 |
| 2017-02-03 | $33.00 | $33.24 | $32.89 | $33.18 | $23.59 | 87,279 |
| 2017-02-02 | $32.73 | $32.95 | $32.57 | $32.94 | $23.42 | 65,789 |
| 2017-02-01 | $32.81 | $32.96 | $32.63 | $32.73 | $23.27 | 75,772 |
| 2017-01-31 | $32.51 | $32.87 | $32.46 | $32.84 | $23.35 | 118,701 |
| 2017-01-30 | $32.60 | $32.65 | $32.44 | $32.59 | $23.17 | 95,490 |
| 2017-01-27 | $32.75 | $32.79 | $32.52 | $32.57 | $23.16 | 104,739 |
| 2017-01-26 | $32.53 | $32.68 | $32.40 | $32.65 | $23.21 | 80,572 |
| 2017-01-25 | $32.55 | $32.59 | $32.35 | $32.40 | $23.03 | 95,960 |
| 2017-01-24 | $32.47 | $32.59 | $32.27 | $32.53 | $23.13 | 104,984 |
| 2017-01-23 | $32.30 | $32.43 | $32.17 | $32.28 | $22.95 | 175,308 |
| 2017-01-20 | $32.07 | $32.31 | $32.07 | $32.28 | $22.95 | 80,272 |
| 2017-01-19 | $32.12 | $32.17 | $31.96 | $32.13 | $22.84 | 118,931 |
| 2017-01-18 | $32.28 | $32.36 | $32.14 | $32.24 | $22.92 | 216,189 |
| 2017-01-17 | $32.06 | $32.48 | $32.00 | $32.33 | $22.98 | 302,978 |
| 2017-01-13 | $32.03 | $32.06 | $31.70 | $31.91 | $22.69 | 301,934 |
| 2017-01-12 | $31.60 | $31.80 | $31.40 | $31.42 | $22.34 | 288,730 |
| 2017-01-11 | $32.04 | $32.15 | $31.56 | $31.59 | $22.46 | 283,498 |
| 2017-01-10 | $32.18 | $32.36 | $31.90 | $31.90 | $22.68 | 245,438 |
| 2017-01-09 | $32.34 | $32.64 | $31.86 | $31.99 | $22.74 | 434,950 |
| 2017-01-06 | $32.18 | $32.59 | $31.88 | $32.26 | $22.93 | 352,648 |
| 2017-01-05 | $31.98 | $32.23 | $31.59 | $32.09 | $22.81 | 230,493 |
| 2017-01-04 | $31.39 | $32.15 | $31.19 | $31.94 | $22.71 | 539,179 |
| 2017-01-03 | $30.96 | $31.26 | $30.84 | $31.19 | $22.17 | 239,854 |
| 2016-12-30 | $31.09 | $31.10 | $30.64 | $30.71 | $21.83 | 103,797 |
| 2016-12-29 | $30.50 | $31.00 | $30.50 | $31.00 | $22.04 | 65,101 |
| 2016-12-28 | $30.80 | $31.24 | $30.51 | $30.60 | $21.75 | 134,305 |
| 2016-12-27 | $31.25 | $31.86 | $31.18 | $31.72 | $21.78 | 266,599 |
| 2016-12-23 | $31.15 | $31.35 | $30.93 | $31.04 | $21.32 | 91,189 |
| 2016-12-22 | $30.85 | $31.17 | $30.85 | $31.00 | $21.29 | 140,659 |
| 2016-12-21 | $30.71 | $30.90 | $30.62 | $30.82 | $21.16 | 94,461 |
| 2016-12-20 | $30.49 | $30.89 | $30.43 | $30.69 | $21.07 | 211,786 |
| 2016-12-19 | $30.22 | $30.68 | $29.99 | $30.37 | $20.86 | 254,677 |
| 2016-12-16 | $30.06 | $30.15 | $30.00 | $30.12 | $20.68 | 83,149 |
| 2016-12-15 | $29.59 | $29.95 | $29.48 | $29.87 | $20.51 | 101,825 |
| 2016-12-14 | $29.99 | $30.19 | $29.65 | $29.68 | $20.38 | 131,212 |
| 2016-12-13 | $29.98 | $30.35 | $29.88 | $30.11 | $20.57 | 221,610 |
| 2016-12-12 | $29.70 | $30.05 | $29.57 | $29.82 | $20.37 | 118,005 |
| 2016-12-09 | $29.98 | $30.04 | $29.66 | $29.67 | $20.27 | 67,541 |
| 2016-12-08 | $29.97 | $30.44 | $29.74 | $29.85 | $20.39 | 198,301 |
| 2016-12-07 | $29.56 | $30.07 | $29.50 | $30.07 | $20.54 | 95,480 |
| 2016-12-06 | $29.24 | $29.47 | $29.07 | $29.45 | $20.11 | 99,082 |
| 2016-12-05 | $29.18 | $29.32 | $29.10 | $29.16 | $19.92 | 105,529 |
| 2016-12-02 | $29.32 | $29.46 | $29.08 | $29.18 | $19.93 | 89,100 |
| 2016-12-01 | $29.58 | $29.70 | $29.06 | $29.35 | $20.05 | 160,577 |
| 2016-11-30 | $29.80 | $29.91 | $29.63 | $29.71 | $20.29 | 113,369 |
| 2016-11-29 | $29.85 | $30.07 | $29.85 | $29.93 | $20.44 | 74,585 |
| 2016-11-28 | $29.61 | $29.87 | $29.61 | $29.86 | $20.39 | 94,153 |
| 2016-11-25 | $29.35 | $29.78 | $29.32 | $29.60 | $20.22 | 57,601 |
| 2016-11-23 | $29.10 | $29.38 | $29.07 | $29.21 | $19.95 | 138,854 |
| 2016-11-22 | $29.04 | $29.27 | $28.95 | $29.25 | $19.98 | 79,008 |
| 2016-11-21 | $28.81 | $29.06 | $28.78 | $28.92 | $19.75 | 79,470 |
| 2016-11-18 | $29.44 | $29.44 | $28.77 | $28.78 | $19.66 | 82,690 |
| 2016-11-17 | $28.96 | $29.45 | $28.79 | $29.30 | $20.01 | 108,822 |
| 2016-11-16 | $28.83 | $28.97 | $28.64 | $28.97 | $19.79 | 76,425 |
| 2016-11-15 | $28.30 | $28.94 | $28.30 | $28.91 | $19.64 | 122,865 |
| 2016-11-14 | $28.84 | $28.89 | $28.18 | $28.21 | $19.16 | 204,994 |
| 2016-11-11 | $28.79 | $29.05 | $28.72 | $28.92 | $19.64 | 137,634 |
| 2016-11-10 | $29.35 | $29.51 | $28.78 | $28.78 | $19.55 | 157,437 |
| 2016-11-09 | $29.28 | $29.56 | $28.85 | $29.46 | $20.01 | 196,696 |
| 2016-11-08 | $29.18 | $29.60 | $29.07 | $29.56 | $20.08 | 78,838 |
| 2016-11-07 | $29.12 | $29.14 | $28.85 | $29.14 | $19.79 | 75,182 |
| 2016-11-04 | $29.09 | $29.15 | $28.75 | $28.83 | $19.58 | 61,080 |
| 2016-11-03 | $29.14 | $29.21 | $28.96 | $28.96 | $19.67 | 78,394 |
| 2016-11-02 | $29.77 | $29.77 | $29.22 | $29.22 | $19.85 | 104,436 |
| 2016-11-01 | $30.08 | $30.17 | $29.72 | $29.81 | $20.25 | 105,528 |
| 2016-10-31 | $30.04 | $30.20 | $29.95 | $30.00 | $20.38 | 82,907 |
| 2016-10-28 | $29.87 | $30.10 | $29.76 | $29.92 | $20.32 | 52,662 |
| 2016-10-27 | $30.20 | $30.23 | $29.86 | $30.01 | $20.38 | 64,149 |
| 2016-10-26 | $29.98 | $30.19 | $29.90 | $30.18 | $20.50 | 70,453 |
| 2016-10-25 | $29.98 | $30.18 | $29.95 | $30.18 | $20.50 | 54,043 |
| 2016-10-24 | $29.93 | $30.03 | $29.81 | $29.99 | $20.37 | 38,222 |
| 2016-10-21 | $30.03 | $30.03 | $29.53 | $29.87 | $20.29 | 61,981 |
| 2016-10-20 | $30.07 | $30.11 | $29.90 | $30.04 | $20.41 | 49,080 |
| 2016-10-19 | $30.03 | $30.07 | $29.83 | $30.01 | $20.38 | 70,503 |
| 2016-10-18 | $29.98 | $30.14 | $29.88 | $30.09 | $20.33 | 71,278 |
| 2016-10-17 | $29.83 | $29.90 | $29.71 | $29.80 | $20.13 | 70,511 |
| 2016-10-14 | $30.00 | $30.11 | $29.76 | $29.84 | $20.16 | 72,621 |
| 2016-10-13 | $29.64 | $30.09 | $29.51 | $29.92 | $20.22 | 155,075 |
| 2016-10-12 | $29.46 | $29.62 | $29.37 | $29.38 | $19.85 | 103,261 |
| 2016-10-11 | $29.74 | $29.74 | $29.34 | $29.39 | $19.86 | 107,834 |
| 2016-10-10 | $29.82 | $29.82 | $29.65 | $29.74 | $20.09 | 80,363 |
| 2016-10-07 | $29.58 | $29.87 | $29.30 | $29.65 | $20.03 | 170,908 |
| 2016-10-06 | $29.25 | $29.64 | $29.16 | $29.45 | $19.90 | 72,127 |
| 2016-10-05 | $29.35 | $29.46 | $29.05 | $29.36 | $19.84 | 206,846 |
| 2016-10-04 | $30.33 | $30.33 | $28.34 | $29.04 | $19.62 | 324,457 |
| 2016-10-03 | $30.34 | $30.35 | $30.00 | $30.15 | $20.37 | 184,437 |
| 2016-09-30 | $30.68 | $30.81 | $30.48 | $30.56 | $20.65 | 66,762 |
| 2016-09-29 | $30.84 | $30.84 | $30.47 | $30.60 | $20.68 | 69,651 |
| 2016-09-28 | $30.87 | $30.95 | $30.54 | $30.79 | $20.80 | 45,892 |
| 2016-09-27 | $30.90 | $30.92 | $30.67 | $30.87 | $20.86 | 77,581 |
| 2016-09-26 | $30.86 | $30.90 | $30.70 | $30.89 | $20.87 | 61,617 |
| 2016-09-23 | $30.99 | $30.99 | $30.81 | $30.90 | $20.88 | 27,594 |
| 2016-09-22 | $30.84 | $31.01 | $30.76 | $30.93 | $20.90 | 91,887 |
| 2016-09-21 | $30.02 | $30.63 | $29.95 | $30.59 | $20.67 | 103,668 |
| 2016-09-20 | $30.25 | $30.28 | $30.03 | $30.04 | $20.30 | 44,488 |
| 2016-09-19 | $30.08 | $30.18 | $30.01 | $30.10 | $20.34 | 51,846 |
| 2016-09-16 | $29.77 | $29.87 | $29.60 | $29.87 | $20.18 | 48,140 |
| 2016-09-15 | $29.54 | $29.81 | $29.53 | $29.68 | $20.05 | 152,703 |
| 2016-09-14 | $29.69 | $29.86 | $29.38 | $29.49 | $19.93 | 129,139 |
| 2016-09-13 | $30.11 | $30.16 | $29.55 | $29.71 | $19.97 | 181,957 |
| 2016-09-12 | $30.00 | $30.32 | $29.78 | $30.18 | $20.29 | 174,369 |
| 2016-09-09 | $31.11 | $31.11 | $30.06 | $30.07 | $20.21 | 142,306 |
| 2016-09-08 | $30.98 | $31.20 | $30.98 | $31.15 | $20.94 | 59,807 |
| 2016-09-07 | $31.15 | $31.20 | $31.00 | $31.04 | $20.87 | 71,297 |
| 2016-09-06 | $30.93 | $31.19 | $30.86 | $31.15 | $20.94 | 110,914 |
| 2016-09-02 | $30.50 | $30.83 | $30.30 | $30.83 | $20.72 | 80,443 |
| 2016-09-01 | $30.09 | $30.22 | $29.95 | $30.22 | $20.31 | 107,707 |
| 2016-08-31 | $30.25 | $30.28 | $29.68 | $30.12 | $20.25 | 220,725 |
| 2016-08-30 | $30.47 | $30.57 | $30.13 | $30.28 | $20.35 | 138,799 |
| 2016-08-29 | $30.50 | $30.85 | $30.48 | $30.51 | $20.51 | 80,169 |
| 2016-08-26 | $30.89 | $31.10 | $30.50 | $30.53 | $20.52 | 98,290 |
| 2016-08-25 | $30.84 | $30.97 | $30.78 | $30.82 | $20.72 | 60,449 |
| 2016-08-24 | $30.88 | $30.96 | $30.70 | $30.79 | $20.70 | 76,648 |
| 2016-08-23 | $30.99 | $31.08 | $30.76 | $30.76 | $20.68 | 102,748 |
| 2016-08-22 | $30.82 | $31.01 | $30.75 | $30.91 | $20.78 | 77,151 |
| 2016-08-19 | $31.23 | $31.23 | $30.63 | $30.77 | $20.68 | 85,866 |
| 2016-08-18 | $30.97 | $31.29 | $30.95 | $31.29 | $21.03 | 100,922 |
| 2016-08-17 | $30.93 | $31.09 | $30.35 | $30.98 | $20.83 | 194,111 |
| 2016-08-16 | $31.29 | $31.29 | $30.92 | $30.97 | $20.72 | 156,691 |
| 2016-08-15 | $31.46 | $31.65 | $31.25 | $31.25 | $20.90 | 117,465 |
| 2016-08-12 | $31.64 | $31.72 | $31.45 | $31.45 | $21.04 | 98,951 |
| 2016-08-11 | $31.52 | $31.65 | $31.45 | $31.50 | $21.07 | 64,259 |
| 2016-08-10 | $31.50 | $31.51 | $31.25 | $31.45 | $21.04 | 63,635 |
| 2016-08-09 | $31.31 | $31.60 | $31.27 | $31.42 | $21.02 | 90,440 |
| 2016-08-08 | $31.51 | $31.88 | $31.26 | $31.35 | $20.97 | 129,306 |
| 2016-08-05 | $31.83 | $31.98 | $31.44 | $31.58 | $21.13 | 94,310 |
| 2016-08-04 | $31.79 | $31.95 | $31.51 | $31.95 | $21.37 | 65,541 |
| 2016-08-03 | $31.73 | $31.74 | $31.51 | $31.74 | $21.23 | 106,289 |
| 2016-08-02 | $31.82 | $32.08 | $31.46 | $31.75 | $21.24 | 189,161 |
| 2016-08-01 | $32.15 | $32.17 | $31.96 | $32.09 | $21.47 | 101,033 |
| 2016-07-29 | $32.08 | $32.33 | $32.05 | $32.23 | $21.56 | 69,598 |
| 2016-07-28 | $31.98 | $32.14 | $31.65 | $32.14 | $21.50 | 90,734 |
| 2016-07-27 | $32.15 | $32.29 | $31.75 | $31.98 | $21.39 | 103,728 |
| 2016-07-26 | $32.35 | $32.47 | $32.15 | $32.22 | $21.55 | 81,027 |
| 2016-07-25 | $32.34 | $32.45 | $32.25 | $32.31 | $21.61 | 84,719 |
| 2016-07-22 | $32.20 | $32.62 | $32.17 | $32.35 | $21.64 | 92,879 |
| 2016-07-21 | $31.93 | $32.15 | $31.88 | $32.13 | $21.49 | 67,714 |
| 2016-07-20 | $31.89 | $32.03 | $31.81 | $32.03 | $21.43 | 73,614 |
| 2016-07-19 | $31.72 | $31.90 | $31.68 | $31.83 | $21.29 | 60,348 |
| 2016-07-18 | $31.78 | $31.93 | $31.66 | $31.82 | $21.29 | 78,905 |
| 2016-07-15 | $31.54 | $31.84 | $31.54 | $31.60 | $21.14 | 87,982 |
| 2016-07-14 | $31.94 | $32.00 | $31.59 | $31.60 | $21.14 | 119,767 |
| 2016-07-13 | $31.95 | $32.15 | $31.86 | $31.86 | $21.31 | 104,691 |
| 2016-07-12 | $32.59 | $32.60 | $32.04 | $32.04 | $21.33 | 129,476 |
| 2016-07-11 | $32.37 | $32.64 | $32.34 | $32.58 | $21.69 | 61,128 |
| 2016-07-08 | $32.18 | $32.43 | $32.18 | $32.35 | $21.54 | 88,762 |
| 2016-07-07 | $32.50 | $32.65 | $32.21 | $32.25 | $21.47 | 125,808 |
| 2016-07-06 | $32.55 | $32.70 | $32.49 | $32.50 | $21.64 | 141,600 |
| 2016-07-05 | $32.50 | $32.68 | $32.47 | $32.51 | $21.64 | 87,927 |
| 2016-07-01 | $32.50 | $32.68 | $32.40 | $32.40 | $21.57 | 89,217 |
| 2016-06-30 | $32.00 | $32.47 | $31.88 | $32.47 | $21.62 | 123,139 |
| 2016-06-29 | $31.75 | $32.00 | $31.69 | $32.00 | $21.31 | 95,321 |
| 2016-06-28 | $31.33 | $31.67 | $31.14 | $31.66 | $21.08 | 90,269 |
| 2016-06-27 | $31.18 | $31.33 | $31.00 | $31.13 | $20.73 | 120,030 |
| 2016-06-24 | $30.32 | $31.49 | $30.25 | $31.28 | $20.83 | 189,344 |
| 2016-06-23 | $31.44 | $31.44 | $31.04 | $31.17 | $20.75 | 99,909 |
| 2016-06-22 | $31.25 | $31.42 | $31.19 | $31.24 | $20.80 | 69,555 |
| 2016-06-21 | $31.13 | $31.25 | $31.05 | $31.16 | $20.75 | 52,348 |
| 2016-06-20 | $31.19 | $31.26 | $31.05 | $31.05 | $20.67 | 92,012 |
| 2016-06-17 | $31.13 | $31.23 | $30.81 | $31.22 | $20.79 | 63,572 |
| 2016-06-16 | $30.69 | $31.18 | $30.47 | $31.14 | $20.73 | 107,451 |
| 2016-06-15 | $31.12 | $31.18 | $30.46 | $30.67 | $20.42 | 153,329 |
| 2016-06-14 | $31.29 | $31.31 | $31.08 | $31.27 | $20.72 | 81,691 |
| 2016-06-13 | $31.24 | $31.39 | $31.08 | $31.33 | $20.76 | 89,000 |
| 2016-06-10 | $31.31 | $31.39 | $31.10 | $31.17 | $20.65 | 77,110 |
| 2016-06-09 | $31.13 | $31.31 | $31.05 | $31.31 | $20.74 | 63,298 |
| 2016-06-08 | $31.05 | $31.10 | $30.93 | $31.04 | $20.56 | 48,701 |
| 2016-06-07 | $30.97 | $31.08 | $30.81 | $30.96 | $20.51 | 67,046 |
| 2016-06-06 | $30.94 | $31.09 | $30.62 | $30.89 | $20.47 | 81,172 |
| 2016-06-03 | $30.57 | $30.90 | $30.56 | $30.80 | $20.41 | 89,919 |
| 2016-06-02 | $30.35 | $30.41 | $30.24 | $30.41 | $20.15 | 101,300 |
| 2016-06-01 | $30.20 | $30.40 | $30.08 | $30.31 | $20.08 | 111,301 |
| 2016-05-31 | $30.24 | $30.25 | $30.03 | $30.25 | $20.04 | 119,029 |
| 2016-05-27 | $30.15 | $30.15 | $29.81 | $30.10 | $19.94 | 104,310 |
| 2016-05-26 | $29.81 | $30.18 | $29.80 | $30.05 | $19.91 | 91,673 |
| 2016-05-25 | $29.98 | $30.08 | $29.72 | $29.88 | $19.80 | 155,075 |
| 2016-05-24 | $29.62 | $29.93 | $29.51 | $29.93 | $19.83 | 97,500 |
| 2016-05-23 | $29.50 | $29.58 | $29.40 | $29.54 | $19.57 | 98,797 |
| 2016-05-20 | $29.34 | $29.50 | $29.25 | $29.38 | $19.46 | 131,248 |
| 2016-05-19 | $28.90 | $29.25 | $28.69 | $29.20 | $19.35 | 133,404 |
| 2016-05-18 | $29.76 | $30.00 | $28.67 | $28.86 | $19.12 | 331,656 |
| 2016-05-17 | $30.33 | $30.40 | $29.91 | $30.01 | $19.78 | 138,638 |
| 2016-05-16 | $30.52 | $30.54 | $30.26 | $30.26 | $19.94 | 118,783 |
| 2016-05-13 | $30.49 | $30.63 | $30.37 | $30.57 | $20.15 | 77,357 |
| 2016-05-12 | $30.35 | $30.66 | $30.30 | $30.50 | $20.10 | 101,370 |
| 2016-05-11 | $30.40 | $30.43 | $30.20 | $30.30 | $19.97 | 59,890 |
| 2016-05-10 | $30.31 | $30.36 | $30.15 | $30.35 | $20.00 | 72,583 |
| 2016-05-09 | $29.99 | $30.25 | $29.99 | $30.17 | $19.88 | 103,267 |
| 2016-05-06 | $30.20 | $30.20 | $29.81 | $30.09 | $19.83 | 105,194 |
| 2016-05-05 | $30.28 | $30.55 | $30.13 | $30.20 | $19.90 | 140,253 |
| 2016-05-04 | $30.19 | $30.71 | $30.00 | $30.47 | $20.08 | 131,030 |
| 2016-05-03 | $30.13 | $30.18 | $29.87 | $30.18 | $19.89 | 77,630 |
| 2016-05-02 | $30.01 | $30.20 | $29.95 | $30.14 | $19.86 | 118,860 |
| 2016-04-29 | $29.95 | $29.95 | $29.67 | $29.92 | $19.72 | 84,486 |
| 2016-04-28 | $29.89 | $29.96 | $29.73 | $29.90 | $19.71 | 58,123 |
| 2016-04-27 | $29.40 | $29.97 | $29.40 | $29.95 | $19.74 | 130,200 |
| 2016-04-26 | $29.30 | $29.44 | $29.30 | $29.32 | $19.32 | 114,427 |
| 2016-04-25 | $29.22 | $29.30 | $29.12 | $29.30 | $19.31 | 91,782 |
| 2016-04-22 | $29.00 | $29.29 | $28.94 | $29.22 | $19.26 | 114,523 |
| 2016-04-21 | $29.77 | $29.77 | $28.69 | $29.00 | $19.11 | 337,356 |
| 2016-04-20 | $30.00 | $30.07 | $29.73 | $29.74 | $19.60 | 125,971 |
| 2016-04-19 | $30.11 | $30.11 | $29.96 | $29.97 | $19.75 | 85,017 |
| 2016-04-18 | $29.97 | $30.00 | $29.86 | $29.99 | $19.77 | 89,122 |
| 2016-04-15 | $29.88 | $29.99 | $29.87 | $29.91 | $19.71 | 67,136 |
| 2016-04-14 | $29.90 | $29.95 | $29.81 | $29.90 | $19.71 | 74,819 |
| 2016-04-13 | $30.08 | $30.08 | $29.92 | $29.96 | $19.65 | 123,609 |
| 2016-04-12 | $29.82 | $29.98 | $29.73 | $29.87 | $19.59 | 114,461 |
| 2016-04-11 | $29.80 | $29.82 | $29.60 | $29.75 | $19.51 | 117,063 |
| 2016-04-08 | $29.45 | $29.62 | $29.36 | $29.36 | $19.25 | 92,153 |
| 2016-04-07 | $29.30 | $29.55 | $29.03 | $29.03 | $19.04 | 89,999 |
| 2016-04-06 | $29.25 | $29.30 | $29.12 | $29.25 | $19.18 | 78,475 |
| 2016-04-05 | $29.74 | $29.74 | $29.12 | $29.20 | $19.15 | 130,005 |
| 2016-04-04 | $29.85 | $29.93 | $29.75 | $29.75 | $19.51 | 100,331 |
| 2016-04-01 | $29.94 | $30.00 | $29.82 | $29.84 | $19.57 | 101,819 |
| 2016-03-31 | $29.98 | $30.00 | $29.82 | $29.98 | $19.66 | 103,440 |
| 2016-03-30 | $29.83 | $29.94 | $29.75 | $29.90 | $19.61 | 119,204 |
| 2016-03-29 | $29.33 | $29.82 | $29.26 | $29.78 | $19.53 | 100,999 |
| 2016-03-28 | $29.57 | $29.65 | $29.35 | $29.41 | $19.29 | 96,770 |
| 2016-03-24 | $29.40 | $29.48 | $29.40 | $29.42 | $19.29 | 80,527 |
| 2016-03-23 | $29.61 | $29.64 | $29.48 | $29.48 | $19.33 | 74,770 |
| 2016-03-22 | $29.50 | $29.63 | $29.45 | $29.48 | $19.33 | 99,590 |
| 2016-03-21 | $29.76 | $29.76 | $29.50 | $29.53 | $19.36 | 110,643 |
| 2016-03-18 | $29.73 | $29.85 | $29.64 | $29.85 | $19.57 | 161,645 |
| 2016-03-17 | $29.27 | $29.65 | $29.21 | $29.47 | $19.33 | 124,126 |
| 2016-03-16 | $28.85 | $29.23 | $28.82 | $29.19 | $19.14 | 81,542 |
| 2016-03-15 | $28.97 | $29.10 | $28.85 | $28.96 | $18.89 | 96,745 |
| 2016-03-14 | $29.04 | $29.20 | $28.99 | $29.12 | $19.00 | 81,762 |
| 2016-03-11 | $28.91 | $29.00 | $28.80 | $28.91 | $18.86 | 71,911 |
| 2016-03-10 | $28.88 | $29.02 | $28.71 | $28.71 | $18.73 | 74,295 |
| 2016-03-09 | $28.83 | $29.00 | $28.71 | $28.85 | $18.82 | 95,050 |
| 2016-03-08 | $28.88 | $28.90 | $28.60 | $28.64 | $18.68 | 97,569 |
| 2016-03-07 | $28.65 | $28.88 | $28.56 | $28.82 | $18.80 | 104,714 |
| 2016-03-04 | $28.26 | $28.67 | $28.11 | $28.65 | $18.69 | 101,863 |
| 2016-03-03 | $28.02 | $28.31 | $27.97 | $28.31 | $18.47 | 99,180 |
| 2016-03-02 | $27.97 | $27.97 | $27.72 | $27.97 | $18.25 | 107,731 |
| 2016-03-01 | $28.00 | $28.00 | $27.81 | $27.94 | $18.23 | 124,231 |
| 2016-02-29 | $27.73 | $27.97 | $27.73 | $27.84 | $18.16 | 152,764 |
| 2016-02-26 | $28.09 | $28.09 | $27.81 | $27.93 | $18.22 | 124,538 |
| 2016-02-25 | $27.96 | $28.09 | $27.89 | $28.03 | $18.29 | 125,763 |
| 2016-02-24 | $27.91 | $27.98 | $27.76 | $27.80 | $18.14 | 127,044 |
| 2016-02-23 | $28.03 | $28.03 | $27.85 | $27.95 | $18.23 | 131,635 |
| 2016-02-22 | $27.72 | $28.13 | $27.55 | $28.02 | $18.28 | 171,504 |
| 2016-02-19 | $27.53 | $27.53 | $27.30 | $27.46 | $17.91 | 79,003 |
| 2016-02-18 | $27.24 | $27.73 | $27.09 | $27.52 | $17.95 | 141,619 |
| 2016-02-17 | $27.19 | $27.19 | $26.83 | $27.12 | $17.69 | 137,398 |
| 2016-02-16 | $26.48 | $27.16 | $26.48 | $26.98 | $17.50 | 140,511 |
| 2016-02-12 | $26.57 | $26.57 | $26.25 | $26.31 | $17.07 | 93,484 |
| 2016-02-11 | $26.50 | $26.84 | $26.20 | $26.30 | $17.06 | 165,537 |
| 2016-02-10 | $26.65 | $26.99 | $26.53 | $26.80 | $17.39 | 158,195 |
| 2016-02-09 | $26.35 | $26.87 | $26.35 | $26.81 | $17.39 | 171,155 |
| 2016-02-08 | $27.70 | $27.80 | $26.23 | $26.62 | $17.27 | 295,827 |
| 2016-02-05 | $28.08 | $28.08 | $27.64 | $27.80 | $18.04 | 228,650 |
| 2016-02-04 | $27.70 | $28.25 | $27.70 | $28.06 | $18.20 | 325,736 |
| 2016-02-03 | $27.48 | $27.57 | $27.28 | $27.57 | $17.89 | 193,640 |
| 2016-02-02 | $27.30 | $27.35 | $27.17 | $27.30 | $17.71 | 192,737 |
| 2016-02-01 | $27.15 | $27.59 | $27.11 | $27.42 | $17.79 | 277,425 |
| 2016-01-29 | $26.85 | $27.16 | $26.77 | $27.16 | $17.62 | 427,482 |
| 2016-01-28 | $26.06 | $26.69 | $25.85 | $26.56 | $17.23 | 397,684 |
| 2016-01-27 | $25.30 | $26.10 | $25.15 | $25.89 | $16.80 | 801,834 |
| 2016-01-26 | $24.79 | $25.23 | $24.79 | $25.23 | $16.37 | 100,819 |
| 2016-01-25 | $25.38 | $25.38 | $24.81 | $24.90 | $16.15 | 122,706 |
| 2016-01-22 | $24.36 | $25.43 | $24.35 | $25.40 | $16.48 | 216,095 |
| 2016-01-21 | $23.96 | $24.30 | $23.74 | $24.19 | $15.69 | 136,286 |
| 2016-01-20 | $24.21 | $24.26 | $23.01 | $23.98 | $15.56 | 389,308 |
| 2016-01-19 | $24.98 | $25.00 | $24.63 | $24.84 | $16.12 | 224,035 |
| 2016-01-15 | $25.14 | $25.14 | $24.42 | $24.70 | $16.02 | 345,699 |
| 2016-01-14 | $25.07 | $25.34 | $25.00 | $25.34 | $16.44 | 221,177 |
| 2016-01-13 | $25.50 | $25.60 | $25.15 | $25.22 | $16.36 | 137,422 |
| 2016-01-12 | $25.87 | $25.87 | $25.28 | $25.55 | $16.58 | 144,313 |
| 2016-01-11 | $25.91 | $25.91 | $25.42 | $25.64 | $16.63 | 147,914 |
| 2016-01-08 | $25.83 | $25.97 | $25.58 | $25.72 | $16.69 | 171,072 |
| 2016-01-07 | $26.01 | $26.10 | $25.68 | $25.87 | $16.78 | 179,451 |
| 2016-01-06 | $26.05 | $26.26 | $25.95 | $26.26 | $17.04 | 151,286 |
| 2016-01-05 | $26.14 | $26.42 | $25.65 | $26.23 | $17.02 | 136,593 |
| 2016-01-04 | $25.90 | $25.92 | $25.57 | $25.92 | $16.82 | 234,591 |
| 2015-12-31 | $26.10 | $26.12 | $25.80 | $25.97 | $16.85 | 176,781 |
| 2015-12-30 | $26.01 | $26.35 | $26.01 | $26.15 | $16.96 | 181,686 |
| 2015-12-29 | $26.25 | $26.31 | $26.13 | $26.22 | $17.01 | 210,091 |
| 2015-12-28 | $25.96 | $26.24 | $25.93 | $26.23 | $16.92 | 167,655 |
| 2015-12-24 | $26.10 | $26.10 | $25.82 | $25.95 | $16.74 | 190,035 |
| 2015-12-23 | $25.70 | $25.94 | $25.50 | $25.88 | $16.69 | 322,140 |
| 2015-12-22 | $25.35 | $25.36 | $25.15 | $25.33 | $16.34 | 318,025 |
| 2015-12-21 | $25.75 | $25.75 | $25.09 | $25.16 | $16.23 | 407,367 |
| 2015-12-18 | $25.85 | $25.87 | $25.27 | $25.28 | $16.31 | 351,127 |
| 2015-12-17 | $25.50 | $26.00 | $25.24 | $25.83 | $16.66 | 373,152 |
| 2015-12-16 | $25.31 | $26.15 | $25.31 | $26.12 | $16.85 | 374,122 |
| 2015-12-15 | $25.01 | $25.55 | $25.00 | $25.46 | $16.33 | 710,974 |
| 2015-12-14 | $24.60 | $24.85 | $24.14 | $24.83 | $15.92 | 524,898 |
| 2015-12-11 | $24.18 | $24.50 | $24.11 | $24.45 | $15.68 | 273,576 |
| 2015-12-10 | $24.20 | $24.68 | $24.20 | $24.25 | $15.55 | 410,133 |
| 2015-12-09 | $25.20 | $25.32 | $24.18 | $24.23 | $15.54 | 499,826 |
| 2015-12-08 | $25.70 | $25.70 | $25.22 | $25.22 | $16.17 | 256,750 |
| 2015-12-07 | $26.52 | $26.70 | $25.71 | $25.80 | $16.55 | 308,125 |
| 2015-12-04 | $26.89 | $27.27 | $26.69 | $26.75 | $17.16 | 178,391 |
| 2015-12-03 | $27.46 | $27.50 | $26.90 | $26.95 | $17.28 | 133,456 |
| 2015-12-02 | $27.76 | $27.95 | $27.55 | $27.56 | $17.67 | 119,389 |
| 2015-12-01 | $27.71 | $27.95 | $27.60 | $27.73 | $17.78 | 105,364 |
| 2015-11-30 | $27.29 | $27.59 | $27.20 | $27.59 | $17.69 | 113,489 |
| 2015-11-27 | $27.20 | $27.50 | $27.03 | $27.14 | $17.41 | 38,487 |
| 2015-11-25 | $27.05 | $27.36 | $27.00 | $27.03 | $17.33 | 156,454 |
| 2015-11-24 | $26.64 | $26.97 | $26.64 | $26.88 | $17.24 | 105,556 |
| 2015-11-23 | $27.00 | $27.11 | $26.76 | $26.91 | $17.26 | 275,810 |
| 2015-11-20 | $27.17 | $27.35 | $27.00 | $27.00 | $17.32 | 82,791 |
| 2015-11-19 | $27.05 | $27.38 | $27.05 | $27.16 | $17.42 | 72,139 |
| 2015-11-18 | $27.00 | $27.16 | $26.94 | $27.15 | $17.41 | 141,017 |
| 2015-11-17 | $27.78 | $27.78 | $26.94 | $27.00 | $17.32 | 262,355 |
| 2015-11-16 | $28.47 | $28.73 | $28.38 | $28.49 | $18.27 | 115,811 |
| 2015-11-13 | $28.45 | $28.60 | $28.26 | $28.60 | $18.34 | 91,736 |
| 2015-11-12 | $29.21 | $29.21 | $28.31 | $28.45 | $18.25 | 79,216 |
| 2015-11-11 | $29.32 | $29.43 | $29.20 | $29.25 | $18.76 | 52,001 |
| 2015-11-10 | $28.75 | $29.55 | $28.74 | $29.43 | $18.87 | 95,183 |
| 2015-11-09 | $29.07 | $29.21 | $28.81 | $28.82 | $18.48 | 132,122 |
| 2015-11-06 | $29.95 | $29.95 | $29.21 | $29.40 | $18.76 | 117,658 |
| 2015-11-05 | $30.21 | $30.21 | $30.06 | $30.13 | $19.22 | 31,415 |
| 2015-11-04 | $30.15 | $30.39 | $30.15 | $30.26 | $19.31 | 49,070 |
| 2015-11-03 | $29.98 | $30.13 | $29.87 | $30.10 | $19.20 | 30,901 |
| 2015-11-02 | $29.74 | $30.07 | $29.73 | $29.95 | $19.11 | 78,878 |
| 2015-10-30 | $29.65 | $29.89 | $29.19 | $29.67 | $18.93 | 47,760 |
| 2015-10-29 | $29.62 | $29.67 | $29.10 | $29.58 | $18.87 | 58,014 |
| 2015-10-28 | $29.85 | $30.06 | $29.55 | $29.76 | $18.99 | 51,463 |
| 2015-10-27 | $29.70 | $29.96 | $29.70 | $29.89 | $19.07 | 31,846 |
| 2015-10-26 | $29.99 | $30.02 | $29.67 | $29.87 | $19.06 | 77,932 |
| 2015-10-23 | $30.20 | $30.32 | $29.87 | $29.91 | $19.08 | 60,105 |
| 2015-10-22 | $30.18 | $30.26 | $30.03 | $30.20 | $19.27 | 45,110 |
| 2015-10-21 | $30.13 | $30.13 | $30.00 | $30.06 | $19.18 | 37,420 |
| 2015-10-20 | $29.89 | $30.03 | $29.85 | $30.02 | $19.15 | 35,325 |
| 2015-10-19 | $29.04 | $30.00 | $28.79 | $29.97 | $19.12 | 51,658 |
| 2015-10-16 | $29.02 | $30.02 | $29.02 | $29.86 | $19.05 | 68,281 |
| 2015-10-15 | $28.75 | $29.75 | $28.75 | $29.75 | $18.98 | 50,202 |
| 2015-10-14 | $29.58 | $29.60 | $29.50 | $29.57 | $18.77 | 43,509 |
| 2015-10-13 | $29.53 | $29.64 | $29.44 | $29.61 | $18.79 | 35,148 |
| 2015-10-12 | $29.54 | $29.69 | $29.39 | $29.52 | $18.74 | 76,213 |
| 2015-10-09 | $29.36 | $29.50 | $29.30 | $29.40 | $18.66 | 48,358 |
| 2015-10-08 | $29.00 | $29.30 | $29.00 | $29.28 | $18.58 | 41,583 |
| 2015-10-07 | $29.00 | $29.20 | $29.00 | $29.11 | $18.48 | 60,287 |
| 2015-10-06 | $29.00 | $29.17 | $28.63 | $29.14 | $18.50 | 64,957 |
| 2015-10-05 | $28.54 | $29.01 | $28.38 | $29.01 | $18.41 | 87,952 |
| 2015-10-02 | $28.13 | $28.49 | $28.10 | $28.49 | $18.08 | 41,908 |
| 2015-10-01 | $28.10 | $28.31 | $27.85 | $28.05 | $17.80 | 56,569 |
| 2015-09-30 | $27.92 | $28.09 | $27.71 | $28.09 | $17.83 | 70,161 |
| 2015-09-29 | $28.03 | $28.19 | $27.37 | $27.64 | $17.54 | 122,776 |
| 2015-09-28 | $28.30 | $28.34 | $27.98 | $27.98 | $17.76 | 43,640 |
| 2015-09-25 | $28.26 | $28.50 | $28.20 | $28.32 | $17.98 | 46,191 |
| 2015-09-24 | $28.21 | $28.21 | $28.00 | $28.18 | $17.89 | 38,325 |
| 2015-09-23 | $28.34 | $28.44 | $28.19 | $28.36 | $18.00 | 32,850 |
| 2015-09-22 | $28.30 | $28.44 | $28.21 | $28.26 | $17.94 | 31,112 |
| 2015-09-21 | $28.31 | $28.58 | $28.31 | $28.58 | $18.14 | 34,721 |
| 2015-09-18 | $28.40 | $28.64 | $28.27 | $28.45 | $18.06 | 22,824 |
| 2015-09-17 | $28.13 | $28.68 | $28.10 | $28.50 | $18.09 | 45,808 |
| 2015-09-16 | $28.28 | $28.33 | $28.06 | $28.21 | $17.91 | 47,264 |
| 2015-09-15 | $28.14 | $28.52 | $28.06 | $28.51 | $18.00 | 42,488 |
| 2015-09-14 | $27.91 | $28.14 | $27.87 | $28.06 | $17.72 | 38,374 |
| 2015-09-11 | $28.15 | $28.15 | $27.46 | $27.96 | $17.65 | 34,088 |
| 2015-09-10 | $28.05 | $28.24 | $27.85 | $28.15 | $17.77 | 42,916 |
| 2015-09-09 | $28.50 | $28.50 | $28.05 | $28.05 | $17.71 | 36,401 |
| 2015-09-08 | $28.06 | $28.30 | $27.84 | $28.30 | $17.87 | 52,638 |
| 2015-09-04 | $27.84 | $27.85 | $27.50 | $27.76 | $17.53 | 41,306 |
| 2015-09-03 | $27.73 | $28.12 | $27.65 | $27.90 | $17.61 | 68,408 |
| 2015-09-02 | $27.79 | $28.10 | $27.53 | $27.60 | $17.43 | 62,376 |
| 2015-09-01 | $27.98 | $28.08 | $27.68 | $27.84 | $17.58 | 93,962 |
| 2015-08-31 | $28.41 | $28.67 | $28.12 | $28.17 | $17.79 | 76,656 |
| 2015-08-28 | $28.28 | $28.82 | $28.00 | $28.82 | $18.20 | 58,621 |
| 2015-08-27 | $27.39 | $28.11 | $27.25 | $28.11 | $17.75 | 103,532 |
| 2015-08-26 | $27.19 | $27.25 | $26.71 | $27.00 | $17.05 | 98,158 |
| 2015-08-25 | $27.81 | $27.85 | $26.75 | $26.75 | $16.89 | 196,434 |
| 2015-08-24 | $28.10 | $28.11 | $27.10 | $27.30 | $17.24 | 283,572 |
| 2015-08-21 | $29.15 | $29.30 | $28.85 | $28.85 | $18.21 | 86,503 |
| 2015-08-20 | $29.28 | $29.43 | $29.10 | $29.23 | $18.45 | 48,900 |
| 2015-08-19 | $29.01 | $29.49 | $29.01 | $29.38 | $18.55 | 76,966 |
| 2015-08-18 | $29.46 | $29.62 | $29.20 | $29.20 | $18.44 | 103,309 |
| 2015-08-17 | $29.80 | $29.90 | $29.66 | $29.73 | $18.77 | 38,834 |
| 2015-08-14 | $29.68 | $29.89 | $29.62 | $29.89 | $18.78 | 48,398 |
| 2015-08-13 | $29.58 | $29.70 | $29.30 | $29.70 | $18.66 | 46,089 |
| 2015-08-12 | $29.27 | $29.61 | $29.10 | $29.55 | $18.56 | 51,785 |
| 2015-08-11 | $28.90 | $29.36 | $28.90 | $29.36 | $18.44 | 63,300 |
| 2015-08-10 | $29.05 | $29.21 | $28.92 | $29.08 | $18.27 | 85,421 |
| 2015-08-07 | $29.07 | $29.34 | $28.90 | $29.19 | $18.34 | 68,012 |
| 2015-08-06 | $29.30 | $29.35 | $29.09 | $29.22 | $18.35 | 36,932 |
| 2015-08-05 | $29.51 | $29.76 | $29.31 | $29.31 | $18.41 | 41,672 |
| 2015-08-04 | $29.77 | $29.77 | $29.38 | $29.47 | $18.51 | 51,582 |
| 2015-08-03 | $29.63 | $29.86 | $29.57 | $29.71 | $18.66 | 51,536 |
| 2015-07-31 | $29.45 | $29.72 | $29.45 | $29.56 | $18.57 | 77,187 |
| 2015-07-30 | $29.11 | $29.51 | $29.11 | $29.29 | $18.40 | 56,875 |
| 2015-07-29 | $29.09 | $29.25 | $29.02 | $29.25 | $18.37 | 25,268 |
| 2015-07-28 | $28.80 | $29.05 | $28.74 | $29.05 | $18.25 | 41,951 |
| 2015-07-27 | $28.75 | $29.10 | $28.75 | $28.75 | $18.06 | 64,708 |
| 2015-07-24 | $28.89 | $29.06 | $28.80 | $28.88 | $18.14 | 40,879 |
| 2015-07-23 | $29.35 | $29.35 | $28.84 | $28.92 | $18.17 | 64,084 |
| 2015-07-22 | $29.40 | $29.54 | $29.30 | $29.30 | $18.41 | 37,962 |
| 2015-07-21 | $29.53 | $29.64 | $29.20 | $29.47 | $18.51 | 53,176 |
| 2015-07-20 | $29.76 | $29.76 | $29.47 | $29.65 | $18.63 | 64,771 |
| 2015-07-17 | $30.01 | $30.01 | $29.78 | $29.78 | $18.71 | 35,191 |
| 2015-07-16 | $29.80 | $30.04 | $29.80 | $30.04 | $18.87 | 56,515 |
| 2015-07-15 | $29.78 | $29.94 | $29.61 | $29.83 | $18.74 | 69,932 |
| 2015-07-14 | $29.90 | $30.00 | $29.80 | $30.00 | $18.75 | 57,618 |
| 2015-07-13 | $29.92 | $30.00 | $29.81 | $29.91 | $18.69 | 67,549 |
| 2015-07-10 | $29.51 | $30.00 | $29.50 | $30.00 | $18.75 | 75,345 |
| 2015-07-09 | $29.46 | $29.52 | $29.30 | $29.45 | $18.41 | 70,279 |
| 2015-07-08 | $29.36 | $29.60 | $29.34 | $29.40 | $18.37 | 53,638 |
| 2015-07-07 | $29.28 | $29.51 | $29.20 | $29.49 | $18.43 | 100,823 |
| 2015-07-06 | $29.08 | $29.32 | $29.08 | $29.16 | $18.22 | 50,200 |
| 2015-07-02 | $29.09 | $29.32 | $28.98 | $29.12 | $18.20 | 45,343 |
| 2015-07-01 | $28.83 | $29.00 | $28.68 | $28.99 | $18.12 | 62,158 |
| 2015-06-30 | $28.80 | $28.80 | $28.55 | $28.67 | $17.92 | 65,650 |
| 2015-06-29 | $29.00 | $29.15 | $28.50 | $28.56 | $17.85 | 159,538 |
| 2015-06-26 | $29.15 | $29.30 | $29.04 | $29.13 | $18.21 | 63,299 |
| 2015-06-25 | $29.59 | $29.59 | $29.16 | $29.16 | $18.22 | 76,257 |
| 2015-06-24 | $29.58 | $29.58 | $29.35 | $29.40 | $18.37 | 56,914 |
| 2015-06-23 | $29.65 | $29.80 | $29.50 | $29.55 | $18.47 | 48,597 |
| 2015-06-22 | $29.79 | $29.84 | $29.61 | $29.65 | $18.53 | 45,955 |
| 2015-06-19 | $29.56 | $29.78 | $29.53 | $29.65 | $18.53 | 50,199 |
| 2015-06-18 | $29.27 | $29.67 | $29.27 | $29.55 | $18.47 | 46,601 |
| 2015-06-17 | $29.14 | $29.45 | $29.09 | $29.28 | $18.30 | 39,327 |
| 2015-06-16 | $29.07 | $29.26 | $29.07 | $29.11 | $18.19 | 49,289 |
| 2015-06-15 | $29.08 | $29.44 | $29.06 | $29.28 | $18.21 | 64,196 |
| 2015-06-12 | $29.09 | $29.16 | $29.00 | $29.03 | $18.05 | 37,064 |
| 2015-06-11 | $29.02 | $29.20 | $29.02 | $29.13 | $18.11 | 47,441 |
| 2015-06-10 | $28.91 | $29.17 | $28.88 | $29.00 | $18.03 | 79,707 |