Washington Real Estate Investment Trust (WRE) Exchange: NYSE
Data as of May 2, 2025
$17.14 ($-0.13) -0.75%
Washington Real Estate Investment Trust - Daily Information
Click for more stock information on Washington Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.39 |
| Previous Close | $17.14 |
| High | $17.66 |
| Low | $17.08 |
| Adjusted Open | $17.39 |
| Previous Adjusted Close | $17.14 |
| Adjusted High | $17.66 |
| Adjusted Low | $17.08 |
About Washington Real Estate Investment Trust (WRE)
Washington Real Estate Investment Trust (WRIT) is a self-administered, self-managed, real estate investment trust (REIT). WRIT's business consists of the ownership and operation of income-producing real property in the greater Washington metro region. It owns a diversified portfolio of office buildings, medical office buildings, multifamily buildings and retail centers. As of December 31, 2012, it owned a diversified portfolio of 70 properties, totaling approximately 8.6 million square feet of commercial space and 2,540 residential units, and land held for development. These 70 properties consist of 26 office properties, 17 medical office properties, 16 retail centers and 11 multifamily properties. In September 2012, it sold 1700 Research Boulevard. In March 2013, it sold of The Atrium Building, an 80,000 square foot office building located in Rockville, Maryland. In October 2013, it acquired The Paramount, an apartment building with 135 units and 3,600 square feet of retail space.
Invest in Washington Real Estate Investment Trust (WRE)
Historical Stock Data for Washington Real Estate Investment Trust (WRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | $17.39 | $17.66 | $17.08 | $17.14 | $17.14 | 484,912 |
| 2022-10-13 | $16.33 | $17.29 | $16.14 | $17.27 | $17.27 | 517,594 |
| 2022-10-12 | $16.78 | $16.82 | $16.50 | $16.63 | $16.63 | 376,965 |
| 2022-10-11 | $16.63 | $16.84 | $16.39 | $16.75 | $16.75 | 603,711 |
| 2022-10-10 | $16.64 | $16.94 | $16.60 | $16.70 | $16.70 | 462,633 |
| 2022-10-07 | $16.57 | $16.60 | $16.32 | $16.53 | $16.53 | 649,109 |
| 2022-10-06 | $17.07 | $17.11 | $16.74 | $16.77 | $16.77 | 458,511 |
| 2022-10-05 | $17.66 | $17.69 | $16.73 | $17.22 | $17.22 | 721,144 |
| 2022-10-04 | $17.80 | $18.20 | $17.76 | $17.97 | $17.97 | 552,685 |
| 2022-10-03 | $17.82 | $17.82 | $17.40 | $17.63 | $17.63 | 610,298 |
| 2022-09-30 | $17.34 | $17.71 | $17.30 | $17.56 | $17.56 | 648,182 |
| 2022-09-29 | $17.81 | $17.81 | $17.14 | $17.26 | $17.26 | 436,954 |
| 2022-09-28 | $17.59 | $18.10 | $17.27 | $18.00 | $18.00 | 411,773 |
| 2022-09-27 | $17.91 | $18.02 | $17.37 | $17.42 | $17.42 | 712,165 |
| 2022-09-26 | $18.76 | $18.76 | $17.79 | $17.79 | $17.79 | 712,981 |
| 2022-09-23 | $19.04 | $19.10 | $18.52 | $18.80 | $18.80 | 614,123 |
| 2022-09-22 | $19.47 | $19.49 | $18.93 | $19.27 | $19.27 | 585,524 |
| 2022-09-21 | $19.85 | $20.05 | $19.58 | $19.60 | $19.60 | 606,994 |
| 2022-09-20 | $19.73 | $19.77 | $19.49 | $19.70 | $19.70 | 698,240 |
| 2022-09-19 | $20.07 | $20.21 | $19.89 | $20.11 | $19.94 | 548,112 |
| 2022-09-16 | $19.85 | $20.22 | $19.64 | $20.18 | $20.18 | 1,027,237 |
| 2022-09-15 | $19.93 | $20.09 | $19.84 | $19.91 | $19.91 | 561,903 |
| 2022-09-14 | $19.90 | $20.01 | $19.63 | $19.96 | $19.96 | 577,371 |
| 2022-09-13 | $20.36 | $20.40 | $19.95 | $19.99 | $19.99 | 458,919 |
| 2022-09-12 | $20.48 | $20.67 | $20.39 | $20.64 | $20.64 | 264,506 |
| 2022-09-09 | $20.15 | $20.44 | $20.08 | $20.40 | $20.40 | 278,255 |
| 2022-09-08 | $20.07 | $20.23 | $19.97 | $20.04 | $20.04 | 267,647 |
| 2022-09-07 | $19.87 | $20.17 | $19.87 | $20.16 | $20.16 | 411,556 |
| 2022-09-06 | $19.81 | $19.85 | $19.60 | $19.81 | $19.81 | 785,161 |
| 2022-09-02 | $20.13 | $20.17 | $19.74 | $19.81 | $19.81 | 389,079 |
| 2022-09-01 | $19.51 | $19.93 | $19.21 | $19.90 | $19.90 | 688,456 |
| 2022-08-31 | $19.68 | $19.86 | $19.56 | $19.61 | $19.61 | 522,115 |
| 2022-08-30 | $19.71 | $19.90 | $19.59 | $19.60 | $19.60 | 462,815 |
| 2022-08-29 | $19.71 | $19.74 | $19.50 | $19.71 | $19.71 | 372,782 |
| 2022-08-26 | $20.36 | $20.36 | $19.80 | $19.83 | $19.83 | 291,635 |
| 2022-08-25 | $20.00 | $20.31 | $19.98 | $20.26 | $20.26 | 326,447 |
| 2022-08-24 | $20.26 | $20.29 | $20.06 | $20.06 | $20.06 | 220,470 |
| 2022-08-23 | $20.51 | $20.68 | $20.30 | $20.31 | $20.31 | 341,319 |
| 2022-08-22 | $21.06 | $21.39 | $20.57 | $20.62 | $20.62 | 569,920 |
| 2022-08-19 | $21.21 | $21.35 | $21.04 | $21.25 | $21.25 | 462,432 |
| 2022-08-18 | $21.47 | $21.53 | $21.19 | $21.27 | $21.27 | 301,105 |
| 2022-08-17 | $21.40 | $21.63 | $21.19 | $21.46 | $21.46 | 296,285 |
| 2022-08-16 | $21.55 | $21.78 | $21.40 | $21.64 | $21.64 | 341,764 |
| 2022-08-15 | $21.62 | $21.64 | $21.50 | $21.60 | $21.60 | 271,104 |
| 2022-08-12 | $21.64 | $21.81 | $21.45 | $21.66 | $21.66 | 295,831 |
| 2022-08-11 | $21.52 | $21.71 | $21.38 | $21.49 | $21.49 | 293,667 |
| 2022-08-10 | $21.38 | $21.54 | $21.27 | $21.35 | $21.35 | 381,029 |
| 2022-08-09 | $21.01 | $21.14 | $20.92 | $21.03 | $21.03 | 412,394 |
| 2022-08-08 | $20.88 | $21.22 | $20.74 | $20.95 | $20.95 | 464,355 |
| 2022-08-05 | $20.90 | $20.94 | $20.65 | $20.88 | $20.88 | 347,964 |
| 2022-08-04 | $20.94 | $21.05 | $20.78 | $20.94 | $20.94 | 380,575 |
| 2022-08-03 | $21.30 | $21.44 | $20.86 | $20.86 | $20.86 | 531,234 |
| 2022-08-02 | $21.77 | $21.77 | $21.24 | $21.26 | $21.26 | 432,033 |
| 2022-08-01 | $22.07 | $22.07 | $21.74 | $21.80 | $21.80 | 408,514 |
| 2022-07-29 | $22.19 | $22.45 | $21.72 | $22.17 | $22.17 | 764,560 |
| 2022-07-28 | $21.82 | $22.35 | $21.76 | $22.32 | $22.32 | 344,908 |
| 2022-07-27 | $21.43 | $21.69 | $21.42 | $21.61 | $21.61 | 250,555 |
| 2022-07-26 | $21.55 | $21.79 | $21.40 | $21.43 | $21.43 | 301,084 |
| 2022-07-25 | $21.36 | $21.74 | $21.25 | $21.59 | $21.59 | 467,845 |
| 2022-07-22 | $21.00 | $21.36 | $21.00 | $21.36 | $21.36 | 486,725 |
| 2022-07-21 | $21.06 | $21.23 | $20.79 | $21.23 | $21.23 | 525,371 |
| 2022-07-20 | $21.04 | $21.28 | $20.94 | $21.19 | $21.19 | 443,841 |
| 2022-07-19 | $20.71 | $21.13 | $20.71 | $21.13 | $21.13 | 424,383 |
| 2022-07-18 | $20.81 | $21.02 | $20.55 | $20.63 | $20.63 | 418,949 |
| 2022-07-15 | $20.75 | $20.80 | $20.44 | $20.78 | $20.78 | 418,453 |
| 2022-07-14 | $20.10 | $20.43 | $20.06 | $20.38 | $20.38 | 378,313 |
| 2022-07-13 | $20.53 | $20.57 | $20.24 | $20.45 | $20.45 | 347,676 |
| 2022-07-12 | $20.27 | $20.75 | $20.20 | $20.64 | $20.64 | 393,559 |
| 2022-07-11 | $20.33 | $20.46 | $20.09 | $20.31 | $20.31 | 645,169 |
| 2022-07-08 | $20.85 | $20.90 | $20.37 | $20.43 | $20.43 | 500,159 |
| 2022-07-07 | $21.51 | $21.54 | $20.87 | $20.91 | $20.91 | 417,810 |
| 2022-07-06 | $21.51 | $21.69 | $21.27 | $21.39 | $21.39 | 539,347 |
| 2022-07-05 | $21.40 | $21.48 | $21.03 | $21.47 | $21.47 | 521,127 |
| 2022-07-01 | $21.11 | $21.60 | $21.11 | $21.58 | $21.58 | 900,489 |
| 2022-06-30 | $21.35 | $21.50 | $21.13 | $21.31 | $21.31 | 626,977 |
| 2022-06-29 | $21.63 | $21.63 | $21.34 | $21.46 | $21.46 | 408,041 |
| 2022-06-28 | $22.06 | $22.23 | $21.72 | $21.78 | $21.78 | 340,857 |
| 2022-06-27 | $21.78 | $22.08 | $21.65 | $21.94 | $21.94 | 490,554 |
| 2022-06-24 | $21.77 | $22.07 | $21.71 | $21.71 | $21.71 | 695,449 |
| 2022-06-23 | $21.25 | $21.86 | $21.25 | $21.74 | $21.74 | 593,349 |
| 2022-06-22 | $21.27 | $21.70 | $21.25 | $21.28 | $21.28 | 739,988 |
| 2022-06-21 | $21.77 | $22.00 | $21.43 | $21.43 | $21.43 | 799,127 |
| 2022-06-17 | $21.75 | $22.39 | $21.75 | $21.87 | $21.70 | 1,321,892 |
| 2022-06-16 | $21.73 | $21.78 | $21.35 | $21.55 | $21.38 | 674,996 |
| 2022-06-15 | $22.25 | $22.45 | $22.01 | $22.06 | $21.89 | 883,363 |
| 2022-06-14 | $22.68 | $22.76 | $21.96 | $22.09 | $21.92 | 1,067,061 |
| 2022-06-13 | $23.73 | $23.73 | $22.81 | $22.94 | $22.76 | 618,288 |
| 2022-06-10 | $24.05 | $24.19 | $23.79 | $24.03 | $23.84 | 382,779 |
| 2022-06-09 | $24.54 | $24.58 | $24.07 | $24.22 | $24.03 | 576,869 |
| 2022-06-08 | $24.64 | $24.76 | $24.34 | $24.58 | $24.39 | 496,323 |
| 2022-06-07 | $24.16 | $24.76 | $24.14 | $24.76 | $24.57 | 449,573 |
| 2022-06-06 | $24.47 | $24.49 | $24.19 | $24.33 | $24.14 | 361,391 |
| 2022-06-03 | $24.22 | $24.37 | $23.89 | $24.22 | $24.03 | 452,069 |
| 2022-06-02 | $23.94 | $24.37 | $23.59 | $24.29 | $24.10 | 376,501 |
| 2022-06-01 | $24.27 | $24.27 | $23.67 | $24.00 | $23.81 | 408,048 |
| 2022-05-31 | $24.31 | $24.44 | $24.05 | $24.29 | $24.10 | 727,937 |
| 2022-05-27 | $24.48 | $24.75 | $24.45 | $24.57 | $24.38 | 396,986 |
| 2022-05-26 | $24.57 | $24.70 | $24.29 | $24.33 | $24.14 | 425,827 |
| 2022-05-25 | $23.97 | $24.44 | $23.86 | $24.35 | $24.16 | 574,659 |
| 2022-05-24 | $23.44 | $24.01 | $23.27 | $23.93 | $23.74 | 714,929 |
| 2022-05-23 | $23.46 | $23.68 | $23.21 | $23.34 | $23.16 | 367,039 |
| 2022-05-20 | $23.31 | $23.40 | $22.88 | $23.18 | $23.00 | 627,795 |
| 2022-05-19 | $23.27 | $23.64 | $23.13 | $23.13 | $22.95 | 601,425 |
| 2022-05-18 | $23.35 | $23.73 | $23.29 | $23.42 | $23.24 | 645,258 |
| 2022-05-17 | $23.22 | $23.56 | $23.04 | $23.53 | $23.34 | 510,274 |
| 2022-05-16 | $22.78 | $23.08 | $22.66 | $22.97 | $22.79 | 364,732 |
| 2022-05-13 | $22.83 | $23.02 | $22.51 | $22.84 | $22.66 | 614,478 |
| 2022-05-12 | $22.49 | $22.76 | $22.26 | $22.66 | $22.48 | 588,013 |
| 2022-05-11 | $22.70 | $23.04 | $22.40 | $22.50 | $22.32 | 470,164 |
| 2022-05-10 | $22.90 | $23.19 | $22.30 | $22.53 | $22.35 | 524,726 |
| 2022-05-09 | $22.76 | $22.91 | $22.43 | $22.65 | $22.47 | 683,548 |
| 2022-05-06 | $23.10 | $23.20 | $22.61 | $22.76 | $22.58 | 464,079 |
| 2022-05-05 | $24.01 | $24.03 | $23.24 | $23.28 | $23.10 | 615,725 |
| 2022-05-04 | $24.06 | $24.16 | $23.54 | $24.13 | $23.94 | 1,104,419 |
| 2022-05-03 | $23.81 | $24.32 | $23.74 | $24.03 | $23.84 | 321,117 |
| 2022-05-02 | $24.15 | $24.38 | $23.39 | $23.85 | $23.66 | 563,433 |
| 2022-04-29 | $24.95 | $25.04 | $24.06 | $24.09 | $23.90 | 794,621 |
| 2022-04-28 | $25.17 | $25.46 | $24.81 | $25.18 | $24.98 | 232,576 |
| 2022-04-27 | $25.33 | $25.48 | $24.89 | $24.89 | $24.69 | 529,125 |
| 2022-04-26 | $25.28 | $25.48 | $25.24 | $25.25 | $25.05 | 388,786 |
| 2022-04-25 | $25.54 | $25.54 | $25.17 | $25.47 | $25.27 | 289,617 |
| 2022-04-22 | $26.01 | $26.07 | $25.50 | $25.51 | $25.31 | 326,480 |
| 2022-04-21 | $25.98 | $26.12 | $25.91 | $26.00 | $25.80 | 535,723 |
| 2022-04-20 | $25.48 | $25.84 | $25.48 | $25.83 | $25.63 | 524,723 |
| 2022-04-19 | $25.14 | $25.38 | $25.14 | $25.28 | $25.08 | 291,229 |
| 2022-04-18 | $25.12 | $25.16 | $24.94 | $25.01 | $24.81 | 429,436 |
| 2022-04-14 | $25.07 | $25.27 | $24.97 | $25.15 | $24.95 | 393,776 |
| 2022-04-13 | $24.80 | $25.19 | $24.61 | $25.03 | $24.83 | 529,370 |
| 2022-04-12 | $24.55 | $24.81 | $24.31 | $24.77 | $24.58 | 632,068 |
| 2022-04-11 | $24.51 | $24.85 | $24.15 | $24.40 | $24.21 | 550,173 |
| 2022-04-08 | $24.66 | $24.85 | $24.56 | $24.59 | $24.40 | 296,044 |
| 2022-04-07 | $25.01 | $25.02 | $24.57 | $24.84 | $24.64 | 463,451 |
| 2022-04-06 | $25.11 | $25.44 | $24.97 | $25.09 | $24.89 | 534,489 |
| 2022-04-05 | $25.52 | $25.71 | $25.07 | $25.15 | $24.95 | 397,828 |
| 2022-04-04 | $25.82 | $25.82 | $25.28 | $25.57 | $25.37 | 284,779 |
| 2022-04-01 | $25.58 | $25.91 | $25.48 | $25.90 | $25.70 | 325,589 |
| 2022-03-31 | $25.68 | $25.89 | $25.49 | $25.50 | $25.30 | 406,580 |
| 2022-03-30 | $25.61 | $25.91 | $25.49 | $25.61 | $25.41 | 311,689 |
| 2022-03-29 | $25.61 | $25.91 | $25.59 | $25.83 | $25.63 | 652,392 |
| 2022-03-28 | $25.17 | $25.41 | $25.01 | $25.39 | $25.19 | 291,893 |
| 2022-03-25 | $24.93 | $25.22 | $24.90 | $25.19 | $24.99 | 441,945 |
| 2022-03-24 | $24.72 | $24.90 | $24.58 | $24.89 | $24.69 | 430,246 |
| 2022-03-23 | $24.68 | $24.82 | $24.56 | $24.67 | $24.48 | 357,551 |
| 2022-03-22 | $24.83 | $24.90 | $24.47 | $24.76 | $24.57 | 546,127 |
| 2022-03-21 | $24.82 | $25.05 | $24.73 | $24.93 | $24.57 | 605,535 |
| 2022-03-18 | $24.46 | $24.85 | $24.28 | $24.83 | $24.47 | 1,097,561 |
| 2022-03-17 | $24.04 | $24.50 | $24.02 | $24.40 | $24.04 | 314,303 |
| 2022-03-16 | $24.29 | $24.45 | $23.74 | $24.26 | $23.90 | 496,531 |
| 2022-03-15 | $24.22 | $24.38 | $23.87 | $24.08 | $23.73 | 342,728 |
| 2022-03-14 | $24.64 | $24.64 | $24.03 | $24.09 | $23.74 | 316,903 |
| 2022-03-11 | $24.82 | $24.86 | $24.29 | $24.45 | $24.09 | 365,235 |
| 2022-03-10 | $24.20 | $24.72 | $24.20 | $24.66 | $24.30 | 309,049 |
| 2022-03-09 | $24.70 | $24.81 | $24.42 | $24.49 | $24.13 | 899,033 |
| 2022-03-08 | $24.34 | $24.66 | $24.19 | $24.34 | $23.98 | 863,550 |
| 2022-03-07 | $23.95 | $24.40 | $23.69 | $24.22 | $23.87 | 781,153 |
| 2022-03-04 | $23.13 | $23.83 | $23.12 | $23.80 | $23.45 | 359,867 |
| 2022-03-03 | $23.38 | $23.42 | $23.03 | $23.42 | $23.08 | 384,568 |
| 2022-03-02 | $22.95 | $23.30 | $22.80 | $23.21 | $22.87 | 483,019 |
| 2022-03-01 | $23.37 | $23.52 | $22.67 | $22.90 | $22.56 | 647,758 |
| 2022-02-28 | $23.29 | $23.66 | $23.10 | $23.36 | $23.02 | 711,163 |
| 2022-02-25 | $23.20 | $23.58 | $23.11 | $23.53 | $23.19 | 476,184 |
| 2022-02-24 | $22.42 | $23.10 | $22.23 | $23.03 | $22.69 | 749,642 |
| 2022-02-23 | $23.52 | $23.68 | $22.58 | $22.66 | $22.33 | 584,251 |
| 2022-02-22 | $23.34 | $23.60 | $23.01 | $23.33 | $22.99 | 780,327 |
| 2022-02-18 | $23.92 | $24.15 | $23.28 | $23.46 | $23.12 | 1,337,341 |
| 2022-02-17 | $24.42 | $24.46 | $24.06 | $24.42 | $24.06 | 492,479 |
| 2022-02-16 | $24.35 | $24.65 | $24.18 | $24.54 | $24.18 | 505,274 |
| 2022-02-15 | $23.61 | $24.23 | $23.60 | $24.17 | $23.82 | 566,194 |
| 2022-02-14 | $23.91 | $24.06 | $23.40 | $23.45 | $23.11 | 876,843 |
| 2022-02-11 | $23.75 | $24.07 | $23.61 | $23.85 | $23.50 | 592,234 |
| 2022-02-10 | $23.82 | $24.22 | $23.64 | $23.81 | $23.46 | 685,771 |
| 2022-02-09 | $23.88 | $24.13 | $23.88 | $24.12 | $23.77 | 676,042 |
| 2022-02-08 | $23.96 | $24.09 | $23.69 | $23.70 | $23.35 | 559,091 |
| 2022-02-07 | $24.14 | $24.36 | $23.87 | $23.97 | $23.62 | 566,319 |
| 2022-02-04 | $24.32 | $24.51 | $23.98 | $24.25 | $23.90 | 454,499 |
| 2022-02-03 | $24.54 | $24.87 | $24.41 | $24.44 | $24.08 | 525,539 |
| 2022-02-02 | $24.65 | $24.77 | $24.41 | $24.65 | $24.29 | 789,439 |
| 2022-02-01 | $24.58 | $24.84 | $24.33 | $24.68 | $24.32 | 1,002,360 |
| 2022-01-31 | $24.39 | $24.68 | $24.20 | $24.62 | $24.26 | 721,200 |
| 2022-01-28 | $24.06 | $24.57 | $23.65 | $24.56 | $24.20 | 521,289 |
| 2022-01-27 | $24.54 | $24.71 | $23.84 | $24.02 | $23.67 | 523,766 |
| 2022-01-26 | $25.00 | $25.16 | $24.34 | $24.44 | $24.08 | 355,694 |
| 2022-01-25 | $24.61 | $24.93 | $24.40 | $24.77 | $24.41 | 887,913 |
| 2022-01-24 | $24.67 | $25.06 | $24.26 | $24.93 | $24.57 | 956,079 |
| 2022-01-21 | $24.76 | $25.29 | $24.62 | $24.80 | $24.44 | 783,813 |
| 2022-01-20 | $25.23 | $25.55 | $24.73 | $24.74 | $24.38 | 462,943 |
| 2022-01-19 | $25.95 | $25.97 | $25.25 | $25.30 | $24.93 | 587,882 |
| 2022-01-18 | $26.30 | $26.40 | $25.89 | $25.93 | $25.55 | 388,336 |
| 2022-01-14 | $26.25 | $26.43 | $26.02 | $26.37 | $25.98 | 473,453 |
| 2022-01-13 | $26.01 | $26.38 | $26.00 | $26.27 | $25.89 | 450,635 |
| 2022-01-12 | $25.66 | $25.98 | $25.47 | $25.90 | $25.52 | 548,695 |
| 2022-01-11 | $25.70 | $25.97 | $25.41 | $25.79 | $25.41 | 1,168,833 |
| 2022-01-10 | $26.47 | $26.54 | $25.64 | $25.74 | $25.36 | 1,059,366 |
| 2022-01-07 | $26.56 | $26.73 | $26.47 | $26.59 | $26.20 | 1,185,129 |
| 2022-01-06 | $26.51 | $26.79 | $26.50 | $26.67 | $26.28 | 1,052,834 |
| 2022-01-05 | $26.50 | $26.63 | $26.31 | $26.45 | $26.06 | 868,636 |
| 2022-01-04 | $26.10 | $26.73 | $26.04 | $26.56 | $26.17 | 630,268 |
| 2022-01-03 | $25.91 | $26.20 | $25.74 | $26.11 | $25.73 | 519,893 |
| 2021-12-31 | $25.74 | $26.11 | $25.57 | $25.85 | $25.47 | 491,058 |
| 2021-12-30 | $25.89 | $26.09 | $25.78 | $25.78 | $25.40 | 362,863 |
| 2021-12-29 | $25.70 | $25.90 | $25.55 | $25.82 | $25.44 | 319,703 |
| 2021-12-28 | $25.71 | $25.91 | $25.44 | $25.67 | $25.29 | 359,742 |
| 2021-12-27 | $25.30 | $25.80 | $25.24 | $25.76 | $25.38 | 400,781 |
| 2021-12-23 | $25.52 | $25.70 | $25.36 | $25.40 | $25.03 | 293,792 |
| 2021-12-22 | $25.20 | $25.56 | $25.20 | $25.52 | $25.15 | 391,711 |
| 2021-12-21 | $25.24 | $25.66 | $25.11 | $25.29 | $24.92 | 381,423 |
| 2021-12-20 | $25.09 | $25.35 | $24.62 | $25.24 | $24.70 | 574,778 |
| 2021-12-17 | $25.55 | $25.75 | $25.28 | $25.28 | $24.74 | 2,653,880 |
| 2021-12-16 | $25.83 | $25.89 | $25.31 | $25.58 | $25.04 | 544,641 |
| 2021-12-15 | $25.32 | $25.77 | $25.14 | $25.74 | $25.19 | 666,675 |
| 2021-12-14 | $25.50 | $25.57 | $25.20 | $25.30 | $24.76 | 751,095 |
| 2021-12-13 | $25.39 | $25.73 | $24.92 | $25.49 | $24.95 | 580,357 |
| 2021-12-10 | $25.46 | $25.47 | $25.25 | $25.38 | $24.84 | 463,546 |
| 2021-12-09 | $25.50 | $25.53 | $25.32 | $25.42 | $24.88 | 403,453 |
| 2021-12-08 | $25.57 | $25.89 | $25.44 | $25.76 | $25.21 | 303,933 |
| 2021-12-07 | $25.85 | $25.85 | $25.47 | $25.59 | $25.05 | 281,139 |
| 2021-12-06 | $25.52 | $26.08 | $25.50 | $25.70 | $25.15 | 511,749 |
| 2021-12-03 | $25.37 | $25.61 | $25.06 | $25.32 | $24.78 | 533,302 |
| 2021-12-02 | $24.87 | $25.59 | $24.84 | $25.32 | $24.78 | 448,832 |
| 2021-12-01 | $25.61 | $25.76 | $24.75 | $24.76 | $24.23 | 584,674 |
| 2021-11-30 | $25.31 | $25.49 | $25.13 | $25.20 | $24.67 | 677,712 |
| 2021-11-29 | $25.69 | $25.83 | $25.30 | $25.61 | $25.07 | 696,141 |
| 2021-11-26 | $25.26 | $25.67 | $25.07 | $25.45 | $24.91 | 515,415 |
| 2021-11-24 | $25.60 | $26.00 | $25.51 | $25.97 | $25.42 | 231,600 |
| 2021-11-23 | $25.69 | $25.85 | $25.59 | $25.60 | $25.06 | 253,563 |
| 2021-11-22 | $25.66 | $26.14 | $25.35 | $25.64 | $25.10 | 312,541 |
| 2021-11-19 | $25.78 | $25.85 | $25.51 | $25.72 | $25.17 | 267,050 |
| 2021-11-18 | $25.78 | $26.01 | $25.60 | $26.00 | $25.45 | 437,719 |
| 2021-11-17 | $25.42 | $25.74 | $25.23 | $25.72 | $25.17 | 377,741 |
| 2021-11-16 | $25.88 | $25.88 | $25.53 | $25.54 | $25.00 | 327,565 |
| 2021-11-15 | $25.57 | $25.97 | $25.53 | $25.92 | $25.37 | 344,533 |
| 2021-11-12 | $25.68 | $25.77 | $25.40 | $25.47 | $24.93 | 294,020 |
| 2021-11-11 | $25.81 | $25.81 | $25.57 | $25.65 | $25.11 | 326,510 |
| 2021-11-10 | $25.74 | $26.05 | $25.74 | $25.82 | $25.27 | 330,007 |
| 2021-11-09 | $25.81 | $25.99 | $25.75 | $25.89 | $25.34 | 293,136 |
| 2021-11-08 | $26.07 | $26.07 | $25.65 | $25.81 | $25.26 | 332,907 |
| 2021-11-05 | $25.90 | $26.42 | $25.85 | $25.99 | $25.44 | 549,994 |
| 2021-11-04 | $25.89 | $26.03 | $25.36 | $25.53 | $24.99 | 470,146 |
| 2021-11-03 | $25.27 | $26.11 | $25.27 | $25.89 | $25.34 | 583,745 |
| 2021-11-02 | $25.69 | $25.76 | $25.30 | $25.38 | $24.84 | 500,872 |
| 2021-11-01 | $25.36 | $25.72 | $25.17 | $25.48 | $24.94 | 800,188 |
| 2021-10-29 | $25.25 | $25.95 | $25.25 | $25.35 | $24.81 | 664,198 |
| 2021-10-28 | $25.35 | $25.64 | $25.22 | $25.63 | $25.09 | 292,191 |
| 2021-10-27 | $25.15 | $25.37 | $24.98 | $25.25 | $24.71 | 651,547 |
| 2021-10-26 | $25.05 | $25.39 | $24.83 | $25.15 | $24.62 | 537,577 |
| 2021-10-25 | $25.22 | $25.25 | $24.97 | $25.11 | $24.58 | 372,810 |
| 2021-10-22 | $25.25 | $25.36 | $25.13 | $25.22 | $24.68 | 390,298 |
| 2021-10-21 | $25.56 | $25.74 | $25.10 | $25.23 | $24.69 | 408,195 |
| 2021-10-20 | $25.30 | $25.66 | $25.15 | $25.58 | $25.04 | 505,099 |
| 2021-10-19 | $25.46 | $25.47 | $25.21 | $25.23 | $24.69 | 235,493 |
| 2021-10-18 | $25.40 | $25.60 | $25.24 | $25.45 | $24.91 | 435,919 |
| 2021-10-15 | $26.11 | $26.15 | $25.50 | $25.53 | $24.99 | 399,134 |
| 2021-10-14 | $25.91 | $26.18 | $25.82 | $25.85 | $25.30 | 344,706 |
| 2021-10-13 | $25.52 | $25.72 | $25.20 | $25.71 | $25.16 | 326,047 |
| 2021-10-12 | $25.43 | $25.82 | $25.34 | $25.58 | $25.04 | 362,317 |
| 2021-10-11 | $25.40 | $25.50 | $25.24 | $25.41 | $24.87 | 476,626 |
| 2021-10-08 | $25.58 | $25.69 | $25.43 | $25.43 | $24.89 | 246,974 |
| 2021-10-07 | $25.89 | $26.03 | $25.51 | $25.58 | $25.04 | 435,124 |
| 2021-10-06 | $25.51 | $25.86 | $25.04 | $25.84 | $25.29 | 382,680 |
| 2021-10-05 | $25.75 | $25.75 | $25.35 | $25.66 | $25.12 | 449,324 |
| 2021-10-04 | $25.59 | $25.77 | $25.52 | $25.72 | $25.17 | 328,757 |
| 2021-10-01 | $24.97 | $25.80 | $24.96 | $25.56 | $25.02 | 557,738 |
| 2021-09-30 | $25.38 | $25.43 | $24.71 | $24.75 | $24.22 | 304,126 |
| 2021-09-29 | $24.86 | $25.42 | $24.86 | $25.19 | $24.66 | 332,920 |
| 2021-09-28 | $24.81 | $24.98 | $24.55 | $24.84 | $24.31 | 271,843 |
| 2021-09-27 | $25.08 | $25.43 | $24.89 | $24.89 | $24.36 | 479,063 |
| 2021-09-24 | $25.09 | $25.33 | $25.06 | $25.08 | $24.55 | 400,680 |
| 2021-09-23 | $24.98 | $25.47 | $24.98 | $25.23 | $24.69 | 297,400 |
| 2021-09-22 | $24.83 | $25.21 | $24.81 | $25.03 | $24.50 | 316,037 |
| 2021-09-21 | $25.17 | $25.29 | $24.70 | $24.74 | $24.22 | 688,646 |
| 2021-09-20 | $25.01 | $25.22 | $24.71 | $25.14 | $24.44 | 454,344 |
| 2021-09-17 | $25.67 | $25.76 | $25.18 | $25.25 | $24.55 | 1,569,098 |
| 2021-09-16 | $25.63 | $25.72 | $25.43 | $25.48 | $24.77 | 384,239 |
| 2021-09-15 | $25.59 | $25.78 | $25.46 | $25.62 | $24.91 | 441,761 |
| 2021-09-14 | $25.52 | $25.57 | $25.29 | $25.56 | $24.85 | 422,765 |
| 2021-09-13 | $25.15 | $25.40 | $25.03 | $25.26 | $24.56 | 515,378 |
| 2021-09-10 | $25.40 | $25.42 | $24.92 | $24.98 | $24.28 | 538,585 |
| 2021-09-09 | $25.52 | $25.71 | $25.20 | $25.20 | $24.50 | 613,152 |
| 2021-09-08 | $25.47 | $25.83 | $25.47 | $25.64 | $24.92 | 330,438 |
| 2021-09-07 | $25.68 | $25.78 | $25.48 | $25.61 | $24.90 | 467,405 |
| 2021-09-03 | $25.53 | $25.62 | $25.23 | $25.59 | $24.88 | 366,367 |
| 2021-09-02 | $25.55 | $25.67 | $25.26 | $25.57 | $24.86 | 582,406 |
| 2021-09-01 | $25.20 | $25.52 | $25.05 | $25.43 | $24.72 | 427,258 |
| 2021-08-31 | $24.75 | $25.17 | $24.68 | $25.14 | $24.44 | 641,661 |
| 2021-08-30 | $24.97 | $25.06 | $24.57 | $24.85 | $24.16 | 416,816 |
| 2021-08-27 | $24.49 | $25.14 | $24.35 | $24.93 | $24.23 | 434,601 |
| 2021-08-26 | $24.59 | $24.85 | $24.30 | $24.38 | $23.70 | 594,696 |
| 2021-08-25 | $24.32 | $24.70 | $24.05 | $24.50 | $23.82 | 574,555 |
| 2021-08-24 | $24.48 | $24.51 | $24.00 | $24.19 | $23.52 | 420,292 |
| 2021-08-23 | $24.68 | $24.72 | $24.32 | $24.48 | $23.80 | 382,580 |
| 2021-08-20 | $24.26 | $24.63 | $24.00 | $24.55 | $23.87 | 893,070 |
| 2021-08-19 | $24.07 | $24.41 | $24.05 | $24.31 | $23.63 | 410,565 |
| 2021-08-18 | $24.28 | $24.46 | $24.09 | $24.23 | $23.55 | 389,250 |
| 2021-08-17 | $24.31 | $24.53 | $24.02 | $24.38 | $23.70 | 418,319 |
| 2021-08-16 | $24.57 | $24.91 | $24.45 | $24.55 | $23.87 | 603,144 |
| 2021-08-13 | $24.26 | $24.59 | $24.08 | $24.58 | $23.89 | 458,266 |
| 2021-08-12 | $24.14 | $24.30 | $24.00 | $24.27 | $23.59 | 433,817 |
| 2021-08-11 | $23.80 | $24.22 | $23.57 | $24.15 | $23.48 | 589,351 |
| 2021-08-10 | $23.49 | $23.79 | $23.47 | $23.68 | $23.02 | 393,126 |
| 2021-08-09 | $23.89 | $23.89 | $23.48 | $23.49 | $22.83 | 286,905 |
| 2021-08-06 | $23.80 | $24.09 | $23.75 | $24.00 | $23.33 | 324,903 |
| 2021-08-05 | $23.61 | $23.84 | $23.51 | $23.64 | $22.98 | 295,731 |
| 2021-08-04 | $23.50 | $23.67 | $23.18 | $23.38 | $22.73 | 504,736 |
| 2021-08-03 | $23.92 | $24.06 | $23.54 | $23.58 | $22.92 | 619,004 |
| 2021-08-02 | $24.25 | $24.63 | $23.89 | $24.00 | $23.33 | 571,029 |
| 2021-07-30 | $24.60 | $24.96 | $24.15 | $24.29 | $23.61 | 957,980 |
| 2021-07-29 | $24.59 | $24.99 | $24.53 | $24.69 | $24.00 | 315,303 |
| 2021-07-28 | $24.72 | $24.84 | $24.39 | $24.43 | $23.75 | 348,244 |
| 2021-07-27 | $24.72 | $24.83 | $24.45 | $24.67 | $23.98 | 399,011 |
| 2021-07-26 | $24.66 | $25.01 | $24.50 | $24.73 | $24.04 | 427,905 |
| 2021-07-23 | $24.60 | $24.71 | $24.30 | $24.64 | $23.95 | 412,195 |
| 2021-07-22 | $24.92 | $24.98 | $24.30 | $24.45 | $23.77 | 522,710 |
| 2021-07-21 | $24.98 | $25.39 | $24.88 | $24.98 | $24.28 | 596,757 |
| 2021-07-20 | $24.01 | $24.95 | $23.89 | $24.76 | $24.07 | 633,226 |
| 2021-07-19 | $24.27 | $24.47 | $23.65 | $23.84 | $23.17 | 672,360 |
| 2021-07-16 | $24.87 | $24.91 | $24.56 | $24.65 | $23.96 | 401,657 |
| 2021-07-15 | $24.60 | $24.82 | $24.51 | $24.74 | $24.05 | 625,498 |
| 2021-07-14 | $24.50 | $24.71 | $24.37 | $24.59 | $23.90 | 513,977 |
| 2021-07-13 | $24.57 | $24.63 | $24.23 | $24.41 | $23.73 | 548,351 |
| 2021-07-12 | $24.44 | $24.84 | $24.30 | $24.69 | $24.00 | 682,174 |
| 2021-07-09 | $24.01 | $24.45 | $23.97 | $24.42 | $23.74 | 1,027,353 |
| 2021-07-08 | $23.68 | $23.91 | $23.48 | $23.74 | $23.08 | 959,190 |
| 2021-07-07 | $23.49 | $23.79 | $23.32 | $23.77 | $23.11 | 767,305 |
| 2021-07-06 | $23.36 | $23.63 | $22.99 | $23.58 | $22.92 | 586,735 |
| 2021-07-02 | $23.41 | $23.50 | $23.23 | $23.32 | $22.67 | 405,052 |
| 2021-07-01 | $23.07 | $23.49 | $23.01 | $23.35 | $22.70 | 806,862 |
| 2021-06-30 | $22.70 | $23.08 | $22.70 | $23.00 | $22.36 | 746,196 |
| 2021-06-29 | $23.07 | $23.07 | $22.75 | $22.78 | $22.14 | 479,022 |
| 2021-06-28 | $23.48 | $23.48 | $22.62 | $23.04 | $22.40 | 1,152,140 |
| 2021-06-25 | $23.09 | $23.62 | $23.01 | $23.62 | $22.96 | 2,032,069 |
| 2021-06-24 | $22.87 | $23.42 | $22.81 | $23.20 | $22.55 | 1,319,456 |
| 2021-06-23 | $22.56 | $22.97 | $22.46 | $22.92 | $22.28 | 1,733,059 |
| 2021-06-22 | $22.57 | $22.73 | $22.24 | $22.56 | $21.93 | 1,359,011 |
| 2021-06-21 | $22.93 | $23.21 | $22.78 | $23.05 | $22.11 | 1,278,440 |
| 2021-06-18 | $23.45 | $23.74 | $22.76 | $22.84 | $21.91 | 2,253,198 |
| 2021-06-17 | $23.85 | $23.85 | $22.76 | $23.52 | $22.56 | 1,781,756 |
| 2021-06-16 | $25.00 | $25.04 | $23.85 | $23.90 | $22.93 | 1,449,293 |
| 2021-06-15 | $26.25 | $26.25 | $24.80 | $25.09 | $24.07 | 2,612,812 |
| 2021-06-14 | $26.84 | $26.92 | $26.73 | $26.83 | $25.74 | 492,414 |
| 2021-06-11 | $26.51 | $26.88 | $26.39 | $26.85 | $25.76 | 496,890 |
| 2021-06-10 | $26.99 | $27.01 | $26.30 | $26.50 | $25.42 | 988,846 |
| 2021-06-09 | $26.84 | $27.05 | $26.75 | $26.95 | $25.85 | 798,297 |
| 2021-06-08 | $25.86 | $26.60 | $25.71 | $26.60 | $25.52 | 1,048,626 |
| 2021-06-07 | $24.49 | $25.99 | $24.49 | $25.87 | $24.82 | 1,029,791 |
| 2021-06-04 | $24.87 | $24.87 | $24.45 | $24.48 | $23.48 | 238,757 |
| 2021-06-03 | $24.70 | $24.78 | $24.50 | $24.77 | $23.76 | 647,730 |
| 2021-06-02 | $24.57 | $24.74 | $24.37 | $24.72 | $23.72 | 387,375 |
| 2021-06-01 | $23.70 | $24.49 | $23.65 | $24.42 | $23.43 | 500,052 |
| 2021-05-28 | $23.65 | $23.74 | $23.57 | $23.65 | $22.69 | 311,288 |
| 2021-05-27 | $23.72 | $23.78 | $23.52 | $23.58 | $22.62 | 549,031 |
| 2021-05-26 | $23.23 | $23.64 | $23.14 | $23.56 | $22.60 | 429,754 |
| 2021-05-25 | $23.39 | $23.52 | $23.19 | $23.23 | $22.29 | 530,018 |
| 2021-05-24 | $23.25 | $23.41 | $23.18 | $23.31 | $22.36 | 407,998 |
| 2021-05-21 | $23.09 | $23.26 | $22.99 | $23.12 | $22.18 | 379,050 |
| 2021-05-20 | $22.80 | $22.98 | $22.61 | $22.96 | $22.03 | 436,462 |
| 2021-05-19 | $22.73 | $22.82 | $22.33 | $22.81 | $21.88 | 385,115 |
| 2021-05-18 | $22.80 | $23.11 | $22.72 | $22.95 | $22.02 | 438,201 |
| 2021-05-17 | $22.72 | $22.87 | $22.63 | $22.78 | $21.85 | 340,467 |
| 2021-05-14 | $22.83 | $22.96 | $22.72 | $22.81 | $21.88 | 386,754 |
| 2021-05-13 | $22.44 | $22.87 | $22.43 | $22.72 | $21.80 | 914,083 |
| 2021-05-12 | $22.76 | $22.94 | $22.34 | $22.42 | $21.51 | 496,941 |
| 2021-05-11 | $23.22 | $23.22 | $22.67 | $22.87 | $21.94 | 433,918 |
| 2021-05-10 | $23.74 | $23.97 | $23.40 | $23.41 | $22.46 | 580,041 |
| 2021-05-07 | $23.33 | $23.73 | $23.24 | $23.71 | $22.75 | 616,205 |
| 2021-05-06 | $23.04 | $23.57 | $22.92 | $23.50 | $22.54 | 622,961 |
| 2021-05-05 | $23.24 | $23.24 | $22.73 | $23.00 | $22.06 | 677,100 |
| 2021-05-04 | $23.23 | $23.41 | $23.16 | $23.34 | $22.39 | 420,275 |
| 2021-05-03 | $23.30 | $23.44 | $23.08 | $23.20 | $22.26 | 571,764 |
| 2021-04-30 | $22.78 | $23.31 | $22.62 | $23.22 | $22.28 | 510,259 |
| 2021-04-29 | $23.35 | $23.66 | $22.74 | $22.85 | $21.92 | 1,051,314 |
| 2021-04-28 | $23.12 | $23.36 | $22.94 | $23.17 | $22.23 | 456,860 |
| 2021-04-27 | $23.16 | $23.22 | $22.85 | $23.03 | $22.09 | 329,965 |
| 2021-04-26 | $22.92 | $23.18 | $22.75 | $23.01 | $22.07 | 334,682 |
| 2021-04-23 | $22.93 | $23.00 | $22.68 | $22.83 | $21.90 | 448,090 |
| 2021-04-22 | $23.25 | $23.25 | $22.84 | $22.88 | $21.95 | 539,779 |
| 2021-04-21 | $22.92 | $23.25 | $22.80 | $23.10 | $22.16 | 459,369 |
| 2021-04-20 | $22.81 | $23.08 | $22.63 | $22.84 | $21.91 | 471,846 |
| 2021-04-19 | $23.05 | $23.09 | $22.68 | $22.95 | $22.02 | 358,402 |
| 2021-04-16 | $23.08 | $23.12 | $22.77 | $23.03 | $22.09 | 312,029 |
| 2021-04-15 | $22.97 | $22.97 | $22.67 | $22.90 | $21.97 | 408,860 |
| 2021-04-14 | $22.78 | $23.07 | $22.69 | $22.88 | $21.95 | 320,018 |
| 2021-04-13 | $22.53 | $22.74 | $22.38 | $22.73 | $21.81 | 631,111 |
| 2021-04-12 | $22.53 | $22.67 | $22.33 | $22.60 | $21.68 | 630,916 |
| 2021-04-09 | $22.82 | $22.83 | $22.54 | $22.56 | $21.64 | 739,862 |
| 2021-04-08 | $23.02 | $23.21 | $22.75 | $22.81 | $21.88 | 624,934 |
| 2021-04-07 | $23.09 | $23.21 | $22.65 | $22.89 | $21.96 | 291,988 |
| 2021-04-06 | $22.92 | $23.30 | $22.86 | $23.10 | $22.16 | 404,721 |
| 2021-04-05 | $23.43 | $23.49 | $22.74 | $22.91 | $21.98 | 254,076 |
| 2021-04-01 | $22.19 | $23.20 | $22.09 | $23.20 | $22.26 | 496,775 |
| 2021-03-31 | $22.81 | $22.82 | $22.10 | $22.10 | $21.20 | 883,642 |
| 2021-03-30 | $22.69 | $22.94 | $22.63 | $22.91 | $21.98 | 457,051 |
| 2021-03-29 | $23.09 | $23.46 | $22.68 | $22.78 | $21.85 | 604,913 |
| 2021-03-26 | $22.93 | $23.50 | $22.89 | $23.23 | $22.29 | 657,813 |
| 2021-03-25 | $22.85 | $22.98 | $22.35 | $22.82 | $21.89 | 380,287 |
| 2021-03-24 | $23.05 | $23.62 | $22.85 | $22.91 | $21.98 | 303,153 |
| 2021-03-23 | $22.95 | $23.30 | $22.73 | $22.93 | $22.00 | 332,463 |
| 2021-03-22 | $23.19 | $23.36 | $22.79 | $23.14 | $22.20 | 356,229 |
| 2021-03-19 | $24.09 | $24.31 | $23.29 | $23.36 | $22.41 | 1,462,974 |
| 2021-03-18 | $24.44 | $24.78 | $24.27 | $24.43 | $23.14 | 447,547 |
| 2021-03-17 | $24.50 | $24.71 | $24.09 | $24.56 | $23.26 | 352,001 |
| 2021-03-16 | $24.64 | $24.75 | $24.25 | $24.51 | $23.22 | 351,887 |
| 2021-03-15 | $24.57 | $24.97 | $24.32 | $24.82 | $23.51 | 433,164 |
| 2021-03-12 | $24.06 | $24.71 | $24.06 | $24.68 | $23.38 | 370,995 |
| 2021-03-11 | $24.03 | $24.23 | $23.76 | $23.94 | $22.68 | 352,358 |
| 2021-03-10 | $23.75 | $24.14 | $23.43 | $23.95 | $22.69 | 441,574 |
| 2021-03-09 | $24.27 | $24.35 | $23.67 | $23.72 | $22.47 | 312,000 |
| 2021-03-08 | $23.44 | $24.32 | $23.24 | $24.20 | $22.92 | 308,370 |
| 2021-03-05 | $23.54 | $23.55 | $22.84 | $23.35 | $22.12 | 363,026 |
| 2021-03-04 | $23.44 | $23.84 | $22.99 | $23.19 | $21.97 | 367,457 |
| 2021-03-03 | $23.07 | $23.99 | $23.07 | $23.40 | $22.16 | 609,292 |
| 2021-03-02 | $22.82 | $23.11 | $22.56 | $22.98 | $21.77 | 339,381 |
| 2021-03-01 | $22.88 | $23.22 | $22.72 | $22.89 | $21.68 | 371,581 |
| 2021-02-26 | $23.04 | $23.21 | $22.52 | $22.52 | $21.33 | 542,609 |
| 2021-02-25 | $23.63 | $23.85 | $23.06 | $23.12 | $21.90 | 255,191 |
| 2021-02-24 | $23.56 | $23.80 | $23.37 | $23.51 | $22.27 | 360,374 |
| 2021-02-23 | $23.12 | $23.62 | $23.12 | $23.43 | $22.19 | 468,873 |
| 2021-02-22 | $22.25 | $23.00 | $22.25 | $22.95 | $21.74 | 394,249 |
| 2021-02-19 | $22.20 | $22.40 | $22.13 | $22.26 | $21.08 | 332,934 |
| 2021-02-18 | $22.51 | $22.71 | $22.15 | $22.16 | $20.99 | 486,724 |
| 2021-02-17 | $22.61 | $22.94 | $22.40 | $22.56 | $21.37 | 410,848 |
| 2021-02-16 | $23.35 | $23.52 | $22.88 | $23.03 | $21.81 | 291,782 |
| 2021-02-12 | $23.43 | $23.43 | $22.79 | $23.24 | $22.01 | 728,881 |
| 2021-02-11 | $23.48 | $23.87 | $23.40 | $23.53 | $22.29 | 359,226 |
| 2021-02-10 | $23.31 | $23.75 | $23.31 | $23.45 | $22.21 | 275,959 |
| 2021-02-09 | $23.20 | $23.24 | $22.75 | $23.06 | $21.84 | 291,434 |
| 2021-02-08 | $22.62 | $23.07 | $22.56 | $23.05 | $21.83 | 433,181 |
| 2021-02-05 | $22.52 | $22.53 | $22.22 | $22.50 | $21.31 | 204,773 |
| 2021-02-04 | $22.14 | $22.54 | $22.10 | $22.29 | $21.11 | 329,842 |
| 2021-02-03 | $21.95 | $22.20 | $21.77 | $22.10 | $20.93 | 302,304 |
| 2021-02-02 | $22.35 | $22.46 | $22.05 | $22.12 | $20.95 | 367,244 |
| 2021-02-01 | $22.08 | $22.39 | $21.64 | $22.18 | $21.01 | 415,010 |
| 2021-01-29 | $22.16 | $22.54 | $21.80 | $21.94 | $20.78 | 381,701 |
| 2021-01-28 | $22.26 | $22.46 | $22.06 | $22.16 | $20.99 | 378,024 |
| 2021-01-27 | $22.16 | $22.51 | $21.93 | $22.11 | $20.94 | 365,509 |
| 2021-01-26 | $22.77 | $22.98 | $22.42 | $22.59 | $21.40 | 249,809 |
| 2021-01-25 | $22.32 | $22.76 | $22.04 | $22.67 | $21.47 | 462,223 |
| 2021-01-22 | $22.05 | $22.51 | $21.87 | $22.48 | $21.29 | 389,613 |
| 2021-01-21 | $23.01 | $23.06 | $22.08 | $22.24 | $21.07 | 482,629 |
| 2021-01-20 | $22.83 | $23.23 | $22.77 | $23.12 | $21.90 | 375,575 |
| 2021-01-19 | $23.00 | $23.01 | $22.68 | $22.94 | $21.73 | 545,732 |
| 2021-01-15 | $22.47 | $22.97 | $22.30 | $22.78 | $21.58 | 470,461 |
| 2021-01-14 | $22.06 | $22.76 | $21.96 | $22.64 | $21.44 | 660,027 |
| 2021-01-13 | $21.53 | $21.88 | $21.35 | $21.86 | $20.71 | 326,804 |
| 2021-01-12 | $20.97 | $21.51 | $20.89 | $21.47 | $20.34 | 357,032 |
| 2021-01-11 | $20.90 | $21.18 | $20.74 | $21.09 | $19.98 | 397,949 |
| 2021-01-08 | $21.15 | $21.22 | $20.85 | $21.13 | $20.01 | 312,836 |
| 2021-01-07 | $21.71 | $21.71 | $20.89 | $21.04 | $19.93 | 555,986 |
| 2021-01-06 | $21.54 | $22.15 | $21.39 | $21.82 | $20.67 | 929,428 |
| 2021-01-05 | $21.28 | $21.45 | $21.14 | $21.22 | $20.10 | 356,725 |
| 2021-01-04 | $21.65 | $21.73 | $21.22 | $21.27 | $20.15 | 561,790 |
| 2020-12-31 | $21.56 | $21.73 | $21.17 | $21.63 | $20.49 | 349,760 |
| 2020-12-30 | $21.49 | $21.83 | $21.44 | $21.53 | $20.39 | 308,596 |
| 2020-12-29 | $21.93 | $22.24 | $21.33 | $21.50 | $20.36 | 290,568 |
| 2020-12-28 | $21.72 | $22.07 | $21.50 | $21.95 | $20.79 | 345,339 |
| 2020-12-24 | $21.41 | $21.64 | $21.18 | $21.55 | $20.41 | 146,950 |
| 2020-12-23 | $21.66 | $21.97 | $21.29 | $21.37 | $20.24 | 315,326 |
| 2020-12-22 | $21.68 | $21.74 | $21.41 | $21.51 | $20.37 | 370,153 |
| 2020-12-21 | $21.50 | $21.96 | $21.27 | $21.88 | $20.44 | 553,335 |
| 2020-12-18 | $23.21 | $23.27 | $21.81 | $21.84 | $20.40 | 2,677,298 |
| 2020-12-17 | $23.51 | $23.58 | $23.11 | $23.41 | $21.87 | 366,881 |
| 2020-12-16 | $23.83 | $24.01 | $23.43 | $23.50 | $21.95 | 323,211 |
| 2020-12-15 | $23.22 | $23.82 | $22.86 | $23.80 | $22.23 | 381,047 |
| 2020-12-14 | $23.22 | $23.65 | $23.06 | $23.18 | $21.65 | 374,079 |
| 2020-12-11 | $23.00 | $23.19 | $22.91 | $23.00 | $21.49 | 261,053 |
| 2020-12-10 | $23.03 | $23.28 | $23.03 | $23.13 | $21.61 | 178,996 |
| 2020-12-09 | $23.32 | $23.48 | $23.04 | $23.26 | $21.73 | 317,016 |
| 2020-12-08 | $23.12 | $23.61 | $23.12 | $23.32 | $21.78 | 359,433 |
| 2020-12-07 | $23.58 | $23.63 | $23.22 | $23.38 | $21.84 | 312,370 |
| 2020-12-04 | $23.66 | $23.92 | $23.49 | $23.76 | $22.20 | 396,169 |
| 2020-12-03 | $23.49 | $23.63 | $23.32 | $23.48 | $21.93 | 484,038 |
| 2020-12-02 | $23.41 | $23.73 | $23.26 | $23.43 | $21.89 | 485,209 |
| 2020-12-01 | $23.54 | $23.91 | $23.27 | $23.39 | $21.85 | 418,490 |
| 2020-11-30 | $23.88 | $24.04 | $23.15 | $23.21 | $21.68 | 620,252 |
| 2020-11-27 | $24.25 | $24.31 | $23.81 | $24.03 | $22.45 | 189,780 |
| 2020-11-25 | $24.48 | $24.63 | $24.11 | $24.38 | $22.77 | 472,829 |
| 2020-11-24 | $24.60 | $25.18 | $24.40 | $24.63 | $23.01 | 863,916 |
| 2020-11-23 | $24.45 | $24.97 | $24.16 | $24.31 | $22.71 | 1,036,251 |
| 2020-11-20 | $24.34 | $24.43 | $23.74 | $24.03 | $22.45 | 1,394,623 |
| 2020-11-19 | $23.24 | $23.73 | $22.98 | $23.64 | $22.08 | 448,461 |
| 2020-11-18 | $23.78 | $24.12 | $23.40 | $23.49 | $21.94 | 700,458 |
| 2020-11-17 | $23.07 | $24.24 | $22.86 | $23.76 | $22.20 | 748,056 |
| 2020-11-16 | $23.18 | $23.48 | $22.53 | $23.35 | $21.81 | 630,481 |
| 2020-11-13 | $21.21 | $22.67 | $21.21 | $22.60 | $21.11 | 436,892 |
| 2020-11-12 | $20.95 | $21.16 | $20.53 | $21.03 | $19.65 | 569,650 |
| 2020-11-11 | $21.60 | $21.60 | $20.86 | $21.31 | $19.91 | 328,886 |
| 2020-11-10 | $20.50 | $21.89 | $20.22 | $21.55 | $20.13 | 749,908 |
| 2020-11-09 | $18.99 | $20.89 | $18.99 | $20.32 | $18.98 | 618,732 |
| 2020-11-06 | $18.66 | $18.69 | $17.65 | $17.79 | $16.62 | 291,157 |
| 2020-11-05 | $18.54 | $18.79 | $18.37 | $18.58 | $17.36 | 273,443 |
| 2020-11-04 | $18.95 | $19.10 | $18.50 | $18.57 | $17.35 | 233,081 |
| 2020-11-03 | $18.51 | $19.25 | $18.22 | $19.17 | $17.91 | 535,112 |
| 2020-11-02 | $17.76 | $18.21 | $17.48 | $18.20 | $17.00 | 486,077 |
| 2020-10-30 | $17.47 | $17.99 | $17.21 | $17.48 | $16.33 | 387,928 |
| 2020-10-29 | $17.18 | $17.59 | $16.95 | $17.55 | $16.39 | 365,982 |
| 2020-10-28 | $17.84 | $17.96 | $17.25 | $17.29 | $16.15 | 385,235 |
| 2020-10-27 | $18.73 | $18.73 | $18.06 | $18.07 | $16.88 | 330,170 |
| 2020-10-26 | $19.11 | $19.18 | $18.57 | $18.79 | $17.55 | 246,829 |
| 2020-10-23 | $19.15 | $19.32 | $18.94 | $19.25 | $17.98 | 222,098 |
| 2020-10-22 | $19.04 | $19.06 | $18.83 | $18.96 | $17.71 | 398,511 |
| 2020-10-21 | $18.94 | $18.99 | $18.75 | $18.92 | $17.67 | 204,990 |
| 2020-10-20 | $19.09 | $19.34 | $18.99 | $19.06 | $17.80 | 261,669 |
| 2020-10-19 | $19.58 | $19.66 | $18.89 | $18.91 | $17.66 | 362,912 |
| 2020-10-16 | $19.97 | $19.97 | $19.49 | $19.62 | $18.33 | 282,449 |
| 2020-10-15 | $19.83 | $20.22 | $19.77 | $20.06 | $18.74 | 415,864 |
| 2020-10-14 | $20.36 | $20.54 | $20.03 | $20.04 | $18.72 | 175,914 |
| 2020-10-13 | $21.10 | $21.16 | $20.47 | $20.49 | $19.14 | 197,005 |
| 2020-10-12 | $21.06 | $21.42 | $21.01 | $21.39 | $19.98 | 200,217 |
| 2020-10-09 | $21.44 | $21.50 | $21.08 | $21.31 | $19.91 | 225,418 |
| 2020-10-08 | $21.15 | $21.45 | $21.03 | $21.28 | $19.88 | 211,772 |
| 2020-10-07 | $21.32 | $21.32 | $20.74 | $21.01 | $19.63 | 318,984 |
| 2020-10-06 | $21.29 | $21.69 | $20.91 | $21.21 | $19.81 | 403,852 |
| 2020-10-05 | $21.28 | $21.36 | $20.90 | $21.11 | $19.72 | 260,857 |
| 2020-10-02 | $20.35 | $21.13 | $20.21 | $21.09 | $19.70 | 258,261 |
| 2020-10-01 | $20.13 | $20.69 | $20.04 | $20.67 | $19.31 | 465,088 |
| 2020-09-30 | $20.17 | $20.54 | $19.89 | $20.13 | $18.80 | 594,717 |
| 2020-09-29 | $20.30 | $20.35 | $19.81 | $20.11 | $18.79 | 256,435 |
| 2020-09-28 | $19.71 | $20.52 | $19.71 | $20.41 | $19.07 | 573,754 |
| 2020-09-25 | $18.72 | $19.55 | $18.72 | $19.50 | $18.22 | 696,807 |
| 2020-09-24 | $19.25 | $19.55 | $19.05 | $19.33 | $18.06 | 405,418 |
| 2020-09-23 | $19.40 | $19.65 | $19.16 | $19.21 | $17.95 | 616,863 |
| 2020-09-22 | $19.37 | $19.71 | $19.26 | $19.61 | $18.32 | 391,428 |
| 2020-09-21 | $20.06 | $20.06 | $19.26 | $19.38 | $18.10 | 596,207 |
| 2020-09-18 | $21.09 | $21.09 | $20.25 | $20.29 | $18.95 | 1,824,191 |
| 2020-09-17 | $21.15 | $21.58 | $21.00 | $21.35 | $19.65 | 605,624 |
| 2020-09-16 | $21.12 | $21.55 | $20.89 | $21.38 | $19.68 | 482,871 |
| 2020-09-15 | $20.90 | $21.24 | $20.75 | $21.00 | $19.33 | 376,677 |
| 2020-09-14 | $20.17 | $20.80 | $20.11 | $20.71 | $19.06 | 293,756 |
| 2020-09-11 | $20.57 | $20.57 | $19.74 | $20.07 | $18.48 | 441,154 |
| 2020-09-10 | $21.00 | $21.03 | $20.55 | $20.55 | $18.92 | 475,103 |
| 2020-09-09 | $21.65 | $21.82 | $21.04 | $21.08 | $19.41 | 502,753 |
| 2020-09-08 | $21.84 | $21.84 | $21.16 | $21.50 | $19.79 | 325,403 |
| 2020-09-04 | $22.19 | $22.24 | $21.61 | $21.95 | $20.21 | 212,750 |
| 2020-09-03 | $21.91 | $22.56 | $21.90 | $22.02 | $20.27 | 298,680 |
| 2020-09-02 | $21.59 | $21.88 | $21.50 | $21.86 | $20.12 | 305,594 |
| 2020-09-01 | $21.75 | $21.91 | $21.60 | $21.64 | $19.92 | 436,694 |
| 2020-08-31 | $22.38 | $22.38 | $21.84 | $21.94 | $20.20 | 423,546 |
| 2020-08-28 | $22.86 | $22.86 | $22.29 | $22.47 | $20.68 | 240,277 |
| 2020-08-27 | $22.59 | $22.94 | $22.55 | $22.72 | $20.91 | 326,188 |
| 2020-08-26 | $22.61 | $22.64 | $22.27 | $22.45 | $20.67 | 214,463 |
| 2020-08-25 | $22.73 | $22.84 | $22.42 | $22.57 | $20.78 | 299,521 |
| 2020-08-24 | $22.47 | $22.58 | $22.13 | $22.56 | $20.77 | 383,395 |
| 2020-08-21 | $22.28 | $22.42 | $21.97 | $22.33 | $20.56 | 273,215 |
| 2020-08-20 | $22.20 | $22.48 | $22.20 | $22.34 | $20.56 | 222,649 |
| 2020-08-19 | $22.64 | $22.64 | $22.30 | $22.43 | $20.65 | 305,862 |
| 2020-08-18 | $22.71 | $22.71 | $22.31 | $22.58 | $20.79 | 244,897 |
| 2020-08-17 | $22.54 | $22.76 | $22.34 | $22.76 | $20.95 | 207,285 |
| 2020-08-14 | $22.59 | $22.92 | $22.51 | $22.54 | $20.75 | 207,770 |
| 2020-08-13 | $23.21 | $23.44 | $22.71 | $22.77 | $20.96 | 256,650 |
| 2020-08-12 | $23.87 | $23.87 | $23.21 | $23.43 | $21.57 | 215,331 |
| 2020-08-11 | $23.78 | $24.03 | $23.36 | $23.54 | $21.67 | 365,137 |
| 2020-08-10 | $23.40 | $23.86 | $23.28 | $23.44 | $21.58 | 254,245 |
| 2020-08-07 | $22.91 | $23.31 | $22.71 | $23.17 | $21.33 | 392,693 |
| 2020-08-06 | $22.98 | $23.18 | $22.83 | $23.10 | $21.26 | 286,766 |
| 2020-08-05 | $23.03 | $23.10 | $22.65 | $23.07 | $21.24 | 710,759 |
| 2020-08-04 | $22.17 | $22.86 | $22.17 | $22.81 | $21.00 | 916,705 |
| 2020-08-03 | $22.41 | $22.41 | $21.76 | $22.20 | $20.44 | 379,954 |
| 2020-07-31 | $22.35 | $22.37 | $21.60 | $22.36 | $20.58 | 542,263 |
| 2020-07-30 | $21.98 | $22.46 | $21.64 | $22.36 | $20.58 | 519,565 |
| 2020-07-29 | $21.73 | $22.54 | $21.73 | $22.49 | $20.70 | 732,253 |
| 2020-07-28 | $21.19 | $22.04 | $21.19 | $21.88 | $20.14 | 448,281 |
| 2020-07-27 | $21.25 | $21.43 | $20.84 | $21.41 | $19.71 | 263,794 |
| 2020-07-24 | $21.99 | $22.08 | $21.32 | $21.34 | $19.64 | 318,146 |
| 2020-07-23 | $21.94 | $22.19 | $21.80 | $22.03 | $20.28 | 756,263 |
| 2020-07-22 | $21.71 | $22.27 | $21.71 | $22.10 | $20.34 | 627,088 |
| 2020-07-21 | $21.83 | $22.23 | $21.75 | $21.99 | $20.24 | 463,013 |
| 2020-07-20 | $21.90 | $21.90 | $21.45 | $21.60 | $19.88 | 295,055 |
| 2020-07-17 | $21.84 | $22.07 | $21.56 | $22.04 | $20.29 | 205,949 |
| 2020-07-16 | $22.13 | $22.23 | $21.72 | $21.76 | $20.03 | 343,303 |
| 2020-07-15 | $22.87 | $22.92 | $22.13 | $22.25 | $20.48 | 520,190 |
| 2020-07-14 | $22.28 | $22.69 | $21.97 | $22.33 | $20.56 | 295,279 |
| 2020-07-13 | $22.34 | $22.72 | $21.87 | $22.24 | $20.47 | 365,947 |
| 2020-07-10 | $21.38 | $22.11 | $21.38 | $22.07 | $20.32 | 279,065 |
| 2020-07-09 | $21.79 | $21.81 | $21.07 | $21.37 | $19.67 | 348,048 |
| 2020-07-08 | $21.92 | $22.02 | $21.35 | $21.89 | $20.15 | 398,534 |
| 2020-07-07 | $22.38 | $22.47 | $21.95 | $22.02 | $20.27 | 412,232 |
| 2020-07-06 | $24.12 | $24.12 | $22.59 | $22.74 | $20.93 | 470,113 |
| 2020-07-02 | $23.44 | $24.19 | $22.68 | $23.31 | $21.46 | 595,920 |
| 2020-07-01 | $22.27 | $22.70 | $22.05 | $22.52 | $20.73 | 390,754 |
| 2020-06-30 | $22.13 | $22.53 | $21.93 | $22.20 | $20.44 | 452,185 |
| 2020-06-29 | $22.13 | $22.32 | $21.80 | $22.29 | $20.52 | 521,339 |
| 2020-06-26 | $21.77 | $21.88 | $21.52 | $21.79 | $20.06 | 747,882 |
| 2020-06-25 | $21.28 | $21.92 | $21.28 | $21.92 | $20.18 | 860,423 |
| 2020-06-24 | $21.74 | $21.74 | $20.72 | $21.37 | $19.67 | 501,566 |
| 2020-06-23 | $22.39 | $22.45 | $21.87 | $22.10 | $20.34 | 353,308 |
| 2020-06-22 | $21.60 | $22.24 | $21.08 | $22.10 | $20.34 | 386,778 |
| 2020-06-19 | $22.92 | $22.99 | $21.62 | $21.71 | $19.99 | 1,607,809 |
| 2020-06-18 | $22.83 | $23.17 | $22.80 | $22.92 | $20.81 | 350,301 |
| 2020-06-17 | $23.82 | $23.82 | $23.16 | $23.26 | $21.12 | 305,283 |
| 2020-06-16 | $24.16 | $24.30 | $23.34 | $23.70 | $21.52 | 544,546 |
| 2020-06-15 | $22.15 | $23.38 | $22.15 | $23.02 | $20.90 | 399,670 |
| 2020-06-12 | $23.26 | $23.34 | $22.45 | $23.08 | $20.96 | 447,155 |
| 2020-06-11 | $22.75 | $23.18 | $22.19 | $22.36 | $20.30 | 483,252 |
| 2020-06-10 | $25.29 | $25.63 | $24.08 | $24.12 | $21.90 | 411,785 |
| 2020-06-09 | $24.81 | $25.64 | $24.53 | $25.51 | $23.16 | 342,083 |
| 2020-06-08 | $25.30 | $25.67 | $25.01 | $25.46 | $23.12 | 342,544 |
| 2020-06-05 | $24.78 | $25.57 | $24.57 | $24.77 | $22.49 | 418,012 |
| 2020-06-04 | $23.46 | $23.85 | $22.72 | $23.71 | $21.53 | 505,166 |
| 2020-06-03 | $22.78 | $23.90 | $22.61 | $23.63 | $21.46 | 289,720 |
| 2020-06-02 | $22.32 | $22.60 | $22.03 | $22.23 | $20.18 | 344,298 |
| 2020-06-01 | $22.03 | $22.24 | $21.79 | $21.97 | $19.95 | 425,200 |
| 2020-05-29 | $22.01 | $22.20 | $21.49 | $21.93 | $19.91 | 745,559 |
| 2020-05-28 | $23.00 | $23.00 | $22.12 | $22.35 | $20.29 | 333,133 |
| 2020-05-27 | $22.80 | $23.15 | $22.07 | $22.66 | $20.58 | 363,231 |
| 2020-05-26 | $21.34 | $22.34 | $21.34 | $22.15 | $20.11 | 585,690 |
| 2020-05-22 | $20.69 | $20.70 | $20.30 | $20.64 | $18.74 | 343,552 |
| 2020-05-21 | $20.56 | $20.93 | $20.45 | $20.58 | $18.69 | 256,181 |
| 2020-05-20 | $20.30 | $20.70 | $19.93 | $20.68 | $18.78 | 384,962 |
| 2020-05-19 | $20.50 | $20.52 | $19.92 | $19.95 | $18.11 | 251,024 |
| 2020-05-18 | $19.46 | $20.81 | $19.46 | $20.64 | $18.74 | 475,418 |
| 2020-05-15 | $18.97 | $18.97 | $18.36 | $18.85 | $17.12 | 578,642 |
| 2020-05-14 | $18.50 | $19.11 | $18.01 | $19.07 | $17.32 | 505,327 |
| 2020-05-13 | $19.83 | $20.00 | $18.97 | $19.04 | $17.29 | 584,145 |
| 2020-05-12 | $21.68 | $21.68 | $20.02 | $20.06 | $18.21 | 653,673 |
| 2020-05-11 | $21.71 | $21.93 | $20.96 | $21.54 | $19.56 | 496,152 |
| 2020-05-08 | $22.00 | $22.21 | $21.85 | $22.13 | $20.09 | 295,118 |
| 2020-05-07 | $21.30 | $21.61 | $21.15 | $21.54 | $19.56 | 373,252 |
| 2020-05-06 | $21.52 | $21.63 | $20.98 | $21.02 | $19.09 | 228,110 |
| 2020-05-05 | $21.79 | $22.08 | $21.38 | $21.50 | $19.52 | 384,656 |
| 2020-05-04 | $21.84 | $22.08 | $21.13 | $21.40 | $19.43 | 455,925 |
| 2020-05-01 | $22.65 | $22.88 | $22.21 | $22.33 | $20.28 | 381,548 |
| 2020-04-30 | $23.52 | $23.78 | $23.04 | $23.32 | $21.17 | 395,053 |
| 2020-04-29 | $23.82 | $24.41 | $23.43 | $24.13 | $21.91 | 418,674 |
| 2020-04-28 | $23.13 | $23.54 | $22.96 | $23.15 | $21.02 | 357,855 |
| 2020-04-27 | $21.93 | $22.66 | $21.83 | $22.45 | $20.38 | 632,844 |
| 2020-04-24 | $21.51 | $21.96 | $21.29 | $21.77 | $19.77 | 388,000 |
| 2020-04-23 | $21.34 | $22.09 | $21.34 | $21.46 | $19.49 | 1,063,573 |
| 2020-04-22 | $21.90 | $21.90 | $21.16 | $21.50 | $19.52 | 2,762,203 |
| 2020-04-21 | $20.91 | $21.83 | $20.21 | $21.30 | $19.34 | 1,676,717 |
| 2020-04-20 | $22.71 | $23.13 | $22.09 | $22.16 | $20.12 | 744,784 |
| 2020-04-17 | $23.42 | $23.73 | $22.75 | $22.91 | $20.80 | 675,651 |
| 2020-04-16 | $23.84 | $24.52 | $21.94 | $22.62 | $20.54 | 999,574 |
| 2020-04-15 | $23.85 | $24.30 | $23.43 | $23.86 | $21.66 | 540,957 |
| 2020-04-14 | $25.01 | $25.53 | $24.27 | $24.66 | $22.39 | 696,862 |
| 2020-04-13 | $24.61 | $24.84 | $24.08 | $24.31 | $22.07 | 487,852 |
| 2020-04-09 | $24.46 | $25.72 | $24.23 | $24.70 | $22.43 | 726,121 |
| 2020-04-08 | $23.45 | $24.15 | $22.77 | $23.89 | $21.69 | 365,807 |
| 2020-04-07 | $22.89 | $23.89 | $22.50 | $23.02 | $20.90 | 644,409 |
| 2020-04-06 | $21.33 | $22.46 | $20.89 | $22.26 | $20.21 | 612,433 |
| 2020-04-03 | $21.08 | $21.56 | $19.75 | $20.47 | $18.59 | 648,220 |
| 2020-04-02 | $21.27 | $22.30 | $20.79 | $21.45 | $19.48 | 499,525 |
| 2020-04-01 | $22.67 | $23.16 | $21.38 | $21.65 | $19.66 | 639,307 |
| 2020-03-31 | $23.42 | $24.06 | $22.48 | $23.87 | $21.67 | 1,131,493 |
| 2020-03-30 | $23.22 | $23.85 | $22.63 | $23.36 | $21.21 | 879,111 |
| 2020-03-27 | $22.93 | $24.09 | $22.32 | $22.86 | $20.76 | 596,074 |
| 2020-03-26 | $21.24 | $24.06 | $20.95 | $23.78 | $21.59 | 819,024 |
| 2020-03-25 | $20.93 | $23.16 | $20.66 | $21.14 | $19.20 | 1,165,538 |
| 2020-03-24 | $21.32 | $22.72 | $19.52 | $21.01 | $19.08 | 910,745 |
| 2020-03-23 | $21.84 | $22.07 | $19.65 | $20.48 | $18.60 | 1,169,295 |
| 2020-03-20 | $23.25 | $23.51 | $21.68 | $21.85 | $19.84 | 1,538,530 |
| 2020-03-19 | $27.32 | $27.32 | $22.02 | $23.09 | $20.97 | 968,533 |
| 2020-03-18 | $23.52 | $25.04 | $21.64 | $22.49 | $20.42 | 883,240 |
| 2020-03-17 | $23.24 | $25.03 | $21.99 | $24.97 | $22.67 | 873,423 |
| 2020-03-16 | $23.53 | $24.26 | $22.69 | $22.71 | $20.62 | 746,704 |
| 2020-03-13 | $25.23 | $26.61 | $24.10 | $26.61 | $23.85 | 642,728 |
| 2020-03-12 | $23.89 | $25.82 | $22.73 | $24.03 | $21.53 | 919,342 |
| 2020-03-11 | $26.70 | $26.78 | $25.53 | $25.83 | $23.15 | 587,222 |
| 2020-03-10 | $26.71 | $27.53 | $25.43 | $27.41 | $24.56 | 630,620 |
| 2020-03-09 | $26.00 | $26.57 | $25.75 | $26.12 | $23.41 | 715,271 |
| 2020-03-06 | $27.67 | $28.04 | $26.88 | $27.97 | $25.07 | 284,973 |
| 2020-03-05 | $28.59 | $28.96 | $27.87 | $28.46 | $25.50 | 705,684 |
| 2020-03-04 | $27.83 | $29.17 | $27.83 | $29.16 | $26.13 | 645,350 |
| 2020-03-03 | $27.53 | $28.42 | $27.15 | $27.43 | $24.58 | 573,338 |
| 2020-03-02 | $26.85 | $27.67 | $26.60 | $27.57 | $24.71 | 510,873 |
| 2020-02-28 | $27.61 | $27.79 | $26.48 | $26.85 | $24.06 | 780,290 |
| 2020-02-27 | $29.27 | $29.64 | $28.15 | $28.17 | $25.24 | 464,906 |
| 2020-02-26 | $30.08 | $30.21 | $29.59 | $29.65 | $26.57 | 449,412 |
| 2020-02-25 | $30.84 | $31.05 | $29.81 | $29.94 | $26.83 | 276,066 |
| 2020-02-24 | $30.67 | $30.93 | $30.54 | $30.81 | $27.61 | 269,043 |
| 2020-02-21 | $31.22 | $31.52 | $31.05 | $31.15 | $27.92 | 436,595 |
| 2020-02-20 | $30.85 | $31.27 | $30.72 | $31.20 | $27.96 | 427,391 |
| 2020-02-19 | $31.23 | $31.26 | $30.80 | $30.89 | $27.68 | 364,477 |
| 2020-02-18 | $31.50 | $31.61 | $31.19 | $31.20 | $27.96 | 310,780 |
| 2020-02-14 | $32.17 | $32.22 | $31.26 | $31.50 | $28.23 | 619,023 |
| 2020-02-13 | $31.59 | $32.02 | $31.59 | $32.02 | $28.69 | 188,316 |
| 2020-02-12 | $31.63 | $31.90 | $31.47 | $31.75 | $28.45 | 268,690 |
| 2020-02-11 | $31.39 | $31.68 | $31.27 | $31.49 | $28.22 | 184,931 |
| 2020-02-10 | $31.31 | $31.34 | $31.11 | $31.33 | $28.08 | 295,253 |
| 2020-02-07 | $31.13 | $31.19 | $30.94 | $31.10 | $27.87 | 239,804 |
| 2020-02-06 | $31.38 | $31.45 | $31.06 | $31.15 | $27.92 | 153,144 |
| 2020-02-05 | $31.05 | $31.31 | $30.94 | $31.26 | $28.01 | 191,562 |
| 2020-02-04 | $30.84 | $31.14 | $30.67 | $31.01 | $27.79 | 179,644 |
| 2020-02-03 | $30.51 | $30.88 | $30.51 | $30.67 | $27.49 | 368,362 |
| 2020-01-31 | $30.79 | $30.99 | $30.42 | $30.44 | $27.28 | 260,437 |
| 2020-01-30 | $30.80 | $31.05 | $30.65 | $30.86 | $27.66 | 191,073 |
| 2020-01-29 | $30.89 | $31.12 | $30.79 | $30.94 | $27.73 | 334,741 |
| 2020-01-28 | $30.54 | $30.89 | $30.53 | $30.85 | $27.65 | 147,928 |
| 2020-01-27 | $30.54 | $30.74 | $30.50 | $30.52 | $27.35 | 220,109 |
| 2020-01-24 | $30.95 | $31.03 | $30.56 | $30.72 | $27.53 | 192,574 |
| 2020-01-23 | $30.46 | $30.92 | $30.29 | $30.87 | $27.66 | 338,872 |
| 2020-01-22 | $30.65 | $30.78 | $30.41 | $30.44 | $27.28 | 326,020 |
| 2020-01-21 | $30.64 | $30.71 | $30.42 | $30.54 | $27.37 | 287,231 |
| 2020-01-17 | $30.71 | $30.81 | $30.59 | $30.64 | $27.46 | 237,898 |
| 2020-01-16 | $30.84 | $30.93 | $30.56 | $30.62 | $27.44 | 292,634 |
| 2020-01-15 | $30.10 | $30.79 | $30.08 | $30.69 | $27.50 | 459,590 |
| 2020-01-14 | $30.18 | $30.18 | $29.74 | $30.09 | $26.97 | 345,189 |
| 2020-01-13 | $29.65 | $30.17 | $29.60 | $30.16 | $27.03 | 410,142 |
| 2020-01-10 | $29.35 | $29.65 | $29.24 | $29.64 | $26.56 | 433,671 |
| 2020-01-09 | $29.46 | $29.49 | $29.30 | $29.36 | $26.31 | 305,321 |
| 2020-01-08 | $29.35 | $29.57 | $29.28 | $29.48 | $26.42 | 329,043 |
| 2020-01-07 | $29.39 | $29.49 | $29.18 | $29.41 | $26.36 | 309,618 |
| 2020-01-06 | $29.23 | $29.72 | $29.13 | $29.51 | $26.45 | 414,054 |
| 2020-01-03 | $28.83 | $29.45 | $28.80 | $29.44 | $26.38 | 527,351 |
| 2020-01-02 | $29.31 | $29.35 | $28.81 | $29.02 | $26.01 | 391,317 |
| 2019-12-31 | $29.17 | $29.39 | $28.95 | $29.18 | $26.15 | 472,197 |
| 2019-12-30 | $28.86 | $29.18 | $28.82 | $29.18 | $26.15 | 579,102 |
| 2019-12-27 | $29.00 | $29.00 | $28.73 | $28.84 | $25.85 | 280,902 |
| 2019-12-26 | $28.90 | $29.04 | $28.75 | $28.89 | $25.89 | 310,013 |
| 2019-12-24 | $29.09 | $29.14 | $28.95 | $28.96 | $25.95 | 138,197 |
| 2019-12-23 | $29.22 | $29.42 | $28.94 | $29.05 | $26.03 | 392,362 |
| 2019-12-20 | $29.08 | $29.37 | $29.01 | $29.18 | $26.15 | 1,032,069 |
| 2019-12-19 | $29.36 | $29.41 | $29.20 | $29.30 | $25.99 | 609,707 |
| 2019-12-18 | $29.34 | $29.52 | $29.15 | $29.28 | $25.97 | 570,538 |
| 2019-12-17 | $29.58 | $29.72 | $29.17 | $29.32 | $26.01 | 493,050 |
| 2019-12-16 | $29.65 | $29.77 | $29.38 | $29.50 | $26.17 | 396,807 |
| 2019-12-13 | $29.79 | $29.80 | $29.38 | $29.60 | $26.26 | 361,514 |
| 2019-12-12 | $30.04 | $30.26 | $29.67 | $29.71 | $26.35 | 270,726 |
| 2019-12-11 | $30.80 | $30.80 | $30.01 | $30.05 | $26.66 | 325,925 |
| 2019-12-10 | $30.91 | $30.97 | $30.62 | $30.76 | $27.29 | 231,919 |
| 2019-12-09 | $30.77 | $30.96 | $30.58 | $30.87 | $27.38 | 531,852 |
| 2019-12-06 | $30.71 | $31.12 | $30.66 | $30.83 | $27.35 | 409,371 |
| 2019-12-05 | $30.33 | $30.62 | $30.25 | $30.54 | $27.09 | 314,465 |
| 2019-12-04 | $30.49 | $30.88 | $30.34 | $30.35 | $26.92 | 364,815 |
| 2019-12-03 | $30.53 | $30.69 | $30.47 | $30.49 | $27.05 | 275,059 |
| 2019-12-02 | $31.03 | $31.03 | $30.48 | $30.63 | $27.17 | 331,639 |
| 2019-11-29 | $31.13 | $31.23 | $30.99 | $31.07 | $27.56 | 175,011 |
| 2019-11-27 | $30.93 | $31.09 | $30.63 | $31.09 | $27.58 | 406,932 |
| 2019-11-26 | $30.75 | $31.06 | $30.65 | $30.91 | $27.42 | 292,913 |
| 2019-11-25 | $30.35 | $30.90 | $30.31 | $30.74 | $27.27 | 253,613 |
| 2019-11-22 | $30.45 | $30.45 | $30.01 | $30.33 | $26.90 | 166,986 |
| 2019-11-21 | $30.76 | $30.76 | $30.26 | $30.30 | $26.88 | 246,287 |
| 2019-11-20 | $30.99 | $30.99 | $30.55 | $30.68 | $27.21 | 369,407 |
| 2019-11-19 | $30.99 | $31.03 | $30.81 | $30.98 | $27.48 | 335,619 |
| 2019-11-18 | $30.47 | $30.80 | $30.39 | $30.74 | $27.27 | 287,293 |
| 2019-11-15 | $30.39 | $30.53 | $30.21 | $30.45 | $27.01 | 594,555 |
| 2019-11-14 | $30.28 | $30.45 | $30.15 | $30.35 | $26.92 | 350,950 |
| 2019-11-13 | $30.37 | $30.59 | $30.28 | $30.30 | $26.88 | 212,367 |
| 2019-11-12 | $30.88 | $31.09 | $30.38 | $30.42 | $26.98 | 238,743 |
| 2019-11-11 | $30.71 | $30.84 | $30.50 | $30.75 | $27.28 | 247,818 |
| 2019-11-08 | $30.65 | $30.89 | $30.56 | $30.77 | $27.29 | 167,462 |
| 2019-11-07 | $31.00 | $31.09 | $30.66 | $30.74 | $27.27 | 204,328 |
| 2019-11-06 | $31.15 | $31.28 | $30.87 | $30.96 | $27.46 | 224,789 |
| 2019-11-05 | $31.29 | $31.33 | $31.08 | $31.15 | $27.63 | 345,247 |
| 2019-11-04 | $31.27 | $31.41 | $31.04 | $31.37 | $27.83 | 235,040 |
| 2019-11-01 | $31.03 | $31.25 | $30.82 | $31.18 | $27.66 | 395,254 |
| 2019-10-31 | $31.22 | $31.26 | $30.71 | $31.02 | $27.52 | 467,866 |
| 2019-10-30 | $30.24 | $31.34 | $30.00 | $31.20 | $27.68 | 1,028,002 |
| 2019-10-29 | $30.15 | $30.21 | $29.80 | $30.04 | $26.65 | 558,496 |
| 2019-10-28 | $30.03 | $30.34 | $30.00 | $30.16 | $26.75 | 378,129 |
| 2019-10-25 | $29.99 | $30.25 | $29.18 | $30.07 | $26.67 | 429,808 |
| 2019-10-24 | $29.36 | $29.64 | $29.22 | $29.55 | $26.21 | 248,187 |
| 2019-10-23 | $29.30 | $29.34 | $29.05 | $29.33 | $26.02 | 259,508 |
| 2019-10-22 | $29.28 | $29.36 | $29.08 | $29.21 | $25.91 | 336,861 |
| 2019-10-21 | $28.92 | $29.40 | $28.92 | $29.33 | $26.02 | 204,590 |
| 2019-10-18 | $28.77 | $29.03 | $28.68 | $28.85 | $25.59 | 279,247 |
| 2019-10-17 | $28.53 | $28.89 | $28.44 | $28.85 | $25.59 | 284,072 |
| 2019-10-16 | $28.10 | $28.51 | $28.06 | $28.47 | $25.25 | 230,620 |
| 2019-10-15 | $28.17 | $28.32 | $27.94 | $28.20 | $25.01 | 239,016 |
| 2019-10-14 | $28.58 | $28.58 | $28.05 | $28.15 | $24.97 | 231,150 |
| 2019-10-11 | $28.08 | $28.73 | $27.97 | $28.56 | $25.33 | 391,127 |
| 2019-10-10 | $28.18 | $28.27 | $27.89 | $27.92 | $24.77 | 474,178 |
| 2019-10-09 | $28.18 | $28.22 | $27.89 | $28.09 | $24.92 | 405,358 |
| 2019-10-08 | $27.86 | $28.15 | $27.73 | $27.92 | $24.77 | 371,111 |
| 2019-10-07 | $27.71 | $28.07 | $27.67 | $27.94 | $24.78 | 242,336 |
| 2019-10-04 | $27.59 | $27.76 | $27.47 | $27.74 | $24.61 | 292,557 |
| 2019-10-03 | $27.31 | $27.58 | $27.05 | $27.47 | $24.37 | 298,730 |
| 2019-10-02 | $27.03 | $27.33 | $26.85 | $27.29 | $24.21 | 324,590 |
| 2019-10-01 | $27.34 | $27.52 | $27.06 | $27.10 | $24.04 | 295,650 |
| 2019-09-30 | $27.59 | $27.68 | $27.35 | $27.36 | $24.27 | 433,873 |
| 2019-09-27 | $27.55 | $27.64 | $27.36 | $27.48 | $24.38 | 315,627 |
| 2019-09-26 | $27.37 | $27.54 | $27.37 | $27.47 | $24.37 | 180,829 |
| 2019-09-25 | $27.18 | $27.60 | $27.13 | $27.36 | $24.27 | 383,977 |
| 2019-09-24 | $27.57 | $27.62 | $27.10 | $27.15 | $24.08 | 294,191 |
| 2019-09-23 | $27.19 | $27.53 | $27.10 | $27.42 | $24.32 | 314,933 |
| 2019-09-20 | $27.50 | $27.71 | $27.27 | $27.27 | $24.19 | 969,076 |
| 2019-09-19 | $27.69 | $27.86 | $27.52 | $27.54 | $24.43 | 283,218 |
| 2019-09-18 | $27.98 | $28.02 | $27.39 | $27.52 | $24.41 | 283,479 |
| 2019-09-17 | $27.84 | $27.89 | $27.65 | $27.84 | $24.70 | 222,740 |
| 2019-09-16 | $27.75 | $28.04 | $27.54 | $27.86 | $24.71 | 281,682 |
| 2019-09-13 | $27.95 | $28.29 | $27.71 | $27.79 | $24.65 | 325,112 |
| 2019-09-12 | $28.19 | $28.28 | $27.87 | $28.22 | $24.76 | 252,666 |
| 2019-09-11 | $27.45 | $28.20 | $27.38 | $28.02 | $24.59 | 449,705 |
| 2019-09-10 | $26.98 | $27.47 | $26.91 | $27.45 | $24.09 | 239,879 |
| 2019-09-09 | $27.00 | $27.12 | $26.77 | $27.07 | $23.76 | 266,340 |
| 2019-09-06 | $26.97 | $27.11 | $26.92 | $27.06 | $23.75 | 161,760 |
| 2019-09-05 | $26.80 | $27.07 | $26.69 | $26.93 | $23.63 | 250,617 |
| 2019-09-04 | $26.64 | $26.83 | $26.56 | $26.75 | $23.47 | 227,260 |
| 2019-09-03 | $26.42 | $26.69 | $26.40 | $26.48 | $23.24 | 195,012 |
| 2019-08-30 | $26.25 | $26.49 | $26.17 | $26.49 | $23.25 | 164,804 |
| 2019-08-29 | $26.12 | $26.33 | $26.08 | $26.23 | $23.02 | 203,116 |
| 2019-08-28 | $25.83 | $26.13 | $25.73 | $25.94 | $22.76 | 265,724 |
| 2019-08-27 | $26.37 | $26.44 | $25.80 | $25.85 | $22.69 | 312,196 |
| 2019-08-26 | $26.31 | $26.31 | $25.91 | $26.16 | $22.96 | 190,225 |
| 2019-08-23 | $26.34 | $26.65 | $26.01 | $26.10 | $22.90 | 356,743 |
| 2019-08-22 | $26.31 | $26.56 | $26.16 | $26.44 | $23.20 | 235,229 |
| 2019-08-21 | $26.53 | $26.58 | $26.18 | $26.25 | $23.04 | 220,312 |
| 2019-08-20 | $26.69 | $26.73 | $26.36 | $26.42 | $23.19 | 347,158 |
| 2019-08-19 | $26.72 | $26.84 | $26.58 | $26.66 | $23.40 | 200,370 |
| 2019-08-16 | $26.21 | $26.77 | $26.19 | $26.57 | $23.32 | 384,590 |
| 2019-08-15 | $26.04 | $26.23 | $25.90 | $26.15 | $22.95 | 213,208 |
| 2019-08-14 | $26.11 | $26.24 | $25.89 | $26.00 | $22.82 | 261,958 |
| 2019-08-13 | $26.12 | $26.36 | $26.06 | $26.28 | $23.06 | 207,682 |
| 2019-08-12 | $26.23 | $26.29 | $25.84 | $26.15 | $22.95 | 281,720 |
| 2019-08-09 | $26.44 | $26.46 | $25.89 | $26.31 | $23.09 | 315,867 |
| 2019-08-08 | $25.93 | $26.49 | $25.85 | $26.49 | $23.25 | 369,742 |
| 2019-08-07 | $25.54 | $26.04 | $25.24 | $25.84 | $22.68 | 557,955 |
| 2019-08-06 | $25.57 | $25.90 | $25.49 | $25.67 | $22.53 | 284,193 |
| 2019-08-05 | $26.20 | $26.20 | $25.18 | $25.56 | $22.43 | 405,331 |
| 2019-08-02 | $26.44 | $26.49 | $26.22 | $26.38 | $23.15 | 200,792 |
| 2019-08-01 | $26.90 | $26.97 | $26.49 | $26.52 | $23.27 | 333,663 |
| 2019-07-31 | $27.22 | $27.43 | $26.87 | $26.95 | $23.65 | 433,087 |
| 2019-07-30 | $27.08 | $27.59 | $27.01 | $27.23 | $23.90 | 431,955 |
| 2019-07-29 | $27.42 | $27.69 | $27.20 | $27.23 | $23.90 | 292,962 |
| 2019-07-26 | $26.98 | $27.49 | $26.98 | $27.31 | $23.97 | 501,458 |
| 2019-07-25 | $27.75 | $27.79 | $27.39 | $27.41 | $24.05 | 279,886 |
| 2019-07-24 | $27.35 | $27.71 | $27.25 | $27.69 | $24.30 | 416,989 |
| 2019-07-23 | $27.17 | $27.45 | $27.01 | $27.44 | $24.08 | 172,262 |
| 2019-07-22 | $27.26 | $27.32 | $27.01 | $27.07 | $23.76 | 233,848 |
| 2019-07-19 | $27.42 | $27.71 | $27.10 | $27.13 | $23.81 | 438,081 |
| 2019-07-18 | $27.48 | $27.61 | $27.15 | $27.52 | $24.15 | 463,426 |
| 2019-07-17 | $27.79 | $27.90 | $27.29 | $27.51 | $24.14 | 367,659 |
| 2019-07-16 | $27.13 | $27.98 | $27.13 | $27.78 | $24.38 | 292,809 |
| 2019-07-15 | $27.82 | $27.98 | $27.66 | $27.84 | $24.43 | 288,046 |
| 2019-07-12 | $27.81 | $27.88 | $27.61 | $27.75 | $24.35 | 346,219 |
| 2019-07-11 | $28.04 | $28.11 | $27.66 | $27.77 | $24.37 | 252,682 |
| 2019-07-10 | $27.85 | $28.26 | $27.69 | $28.07 | $24.63 | 498,453 |
| 2019-07-09 | $27.59 | $27.74 | $27.41 | $27.66 | $24.27 | 231,699 |
| 2019-07-08 | $27.56 | $27.80 | $27.50 | $27.62 | $24.24 | 252,433 |
| 2019-07-05 | $27.34 | $27.65 | $26.96 | $27.57 | $24.19 | 387,584 |
| 2019-07-03 | $27.42 | $27.63 | $27.42 | $27.52 | $24.15 | 155,192 |
| 2019-07-02 | $26.88 | $27.45 | $26.88 | $27.37 | $24.02 | 458,677 |
| 2019-07-01 | $26.89 | $26.90 | $26.40 | $26.81 | $23.53 | 459,044 |
| 2019-06-28 | $26.66 | $27.09 | $26.65 | $26.73 | $23.46 | 1,020,862 |
| 2019-06-27 | $26.48 | $26.87 | $26.32 | $26.61 | $23.35 | 947,153 |
| 2019-06-26 | $26.97 | $27.01 | $26.30 | $26.35 | $23.12 | 508,476 |
| 2019-06-25 | $27.32 | $27.51 | $26.90 | $26.92 | $23.62 | 400,194 |
| 2019-06-24 | $28.33 | $28.33 | $27.13 | $27.26 | $23.92 | 442,869 |
| 2019-06-21 | $28.09 | $28.15 | $27.66 | $27.66 | $24.27 | 750,480 |
| 2019-06-20 | $28.44 | $28.67 | $28.28 | $28.28 | $24.82 | 791,102 |
| 2019-06-19 | $27.77 | $28.47 | $27.72 | $28.29 | $24.83 | 649,350 |
| 2019-06-18 | $28.12 | $28.16 | $27.72 | $27.79 | $24.39 | 341,113 |
| 2019-06-17 | $27.43 | $27.82 | $27.43 | $27.73 | $24.33 | 381,524 |
| 2019-06-14 | $27.54 | $27.73 | $27.41 | $27.42 | $24.06 | 404,254 |
| 2019-06-13 | $27.17 | $27.60 | $27.08 | $27.58 | $24.20 | 433,522 |
| 2019-06-12 | $27.46 | $27.62 | $27.35 | $27.41 | $23.80 | 409,411 |
| 2019-06-11 | $27.32 | $27.41 | $27.13 | $27.40 | $23.79 | 373,723 |
| 2019-06-10 | $27.49 | $27.49 | $27.12 | $27.29 | $23.69 | 273,603 |
| 2019-06-07 | $27.68 | $27.87 | $27.47 | $27.47 | $23.85 | 347,685 |
| 2019-06-06 | $27.50 | $27.65 | $27.04 | $27.52 | $23.89 | 477,268 |
| 2019-06-05 | $27.07 | $27.46 | $26.86 | $27.46 | $23.84 | 407,918 |
| 2019-06-04 | $26.85 | $27.07 | $26.44 | $27.03 | $23.47 | 692,846 |
| 2019-06-03 | $26.68 | $26.93 | $26.55 | $26.81 | $23.27 | 468,570 |
| 2019-05-31 | $26.11 | $26.63 | $26.02 | $26.61 | $23.10 | 523,042 |
| 2019-05-30 | $26.38 | $26.54 | $26.15 | $26.25 | $22.79 | 563,879 |
| 2019-05-29 | $26.52 | $26.58 | $26.16 | $26.32 | $22.85 | 389,411 |
| 2019-05-28 | $27.10 | $27.18 | $26.65 | $26.65 | $23.14 | 380,429 |
| 2019-05-24 | $26.99 | $27.13 | $26.87 | $26.97 | $23.41 | 327,404 |
| 2019-05-23 | $26.72 | $26.85 | $26.58 | $26.85 | $23.31 | 557,332 |
| 2019-05-22 | $26.69 | $26.89 | $26.58 | $26.87 | $23.33 | 611,796 |
| 2019-05-21 | $26.69 | $26.94 | $26.69 | $26.79 | $23.26 | 422,049 |
| 2019-05-20 | $26.92 | $27.08 | $26.53 | $26.59 | $23.08 | 644,147 |
| 2019-05-17 | $27.39 | $27.46 | $27.02 | $27.06 | $23.49 | 1,350,974 |
| 2019-05-16 | $27.36 | $27.82 | $27.36 | $27.50 | $23.87 | 537,634 |
| 2019-05-15 | $27.29 | $27.61 | $27.21 | $27.43 | $23.81 | 459,571 |
| 2019-05-14 | $27.22 | $27.58 | $26.99 | $27.33 | $23.73 | 630,853 |
| 2019-05-13 | $27.49 | $27.75 | $27.41 | $27.59 | $23.95 | 603,106 |
| 2019-05-10 | $27.31 | $27.77 | $27.30 | $27.77 | $24.11 | 556,786 |
| 2019-05-09 | $27.58 | $27.76 | $27.32 | $27.54 | $23.91 | 413,827 |
| 2019-05-08 | $27.64 | $28.01 | $27.58 | $27.59 | $23.95 | 371,027 |
| 2019-05-07 | $28.25 | $28.42 | $27.46 | $27.66 | $24.01 | 373,967 |
| 2019-05-06 | $28.12 | $28.55 | $28.12 | $28.36 | $24.62 | 394,916 |
| 2019-05-03 | $27.99 | $28.43 | $27.96 | $28.36 | $24.62 | 453,877 |
| 2019-05-02 | $28.16 | $28.43 | $27.84 | $27.89 | $24.21 | 284,398 |
| 2019-05-01 | $28.29 | $28.57 | $28.06 | $28.13 | $24.42 | 1,030,004 |
| 2019-04-30 | $28.19 | $28.52 | $28.08 | $28.24 | $24.52 | 697,564 |
| 2019-04-29 | $28.27 | $28.56 | $28.13 | $28.19 | $24.47 | 484,938 |
| 2019-04-26 | $28.09 | $28.48 | $28.00 | $28.24 | $24.52 | 813,435 |
| 2019-04-25 | $28.04 | $28.26 | $27.70 | $28.00 | $24.31 | 768,733 |
| 2019-04-24 | $28.19 | $28.52 | $28.17 | $28.45 | $24.70 | 336,226 |
| 2019-04-23 | $27.48 | $28.20 | $27.45 | $28.10 | $24.39 | 507,861 |
| 2019-04-22 | $27.19 | $27.68 | $27.08 | $27.31 | $23.71 | 436,281 |
| 2019-04-18 | $27.75 | $28.00 | $27.64 | $27.80 | $24.13 | 477,246 |
| 2019-04-17 | $28.05 | $28.05 | $27.66 | $27.78 | $24.12 | 720,591 |
| 2019-04-16 | $28.67 | $28.70 | $27.79 | $27.98 | $24.29 | 653,030 |
| 2019-04-15 | $28.86 | $28.98 | $28.58 | $28.64 | $24.86 | 265,606 |
| 2019-04-12 | $28.90 | $28.93 | $28.66 | $28.90 | $25.09 | 277,165 |
| 2019-04-11 | $28.92 | $29.06 | $28.75 | $28.90 | $25.09 | 312,885 |
| 2019-04-10 | $28.55 | $28.98 | $28.55 | $28.91 | $25.10 | 643,162 |
| 2019-04-09 | $29.12 | $29.15 | $28.45 | $28.49 | $24.73 | 727,754 |
| 2019-04-08 | $29.36 | $29.47 | $29.09 | $29.13 | $25.29 | 1,503,895 |
| 2019-04-05 | $28.75 | $29.63 | $28.64 | $29.49 | $25.60 | 2,616,256 |
| 2019-04-04 | $28.86 | $28.99 | $28.54 | $28.71 | $24.92 | 712,636 |
| 2019-04-03 | $29.05 | $29.20 | $28.71 | $28.83 | $25.03 | 1,486,564 |
| 2019-04-02 | $28.77 | $29.02 | $28.40 | $28.99 | $25.17 | 972,148 |
| 2019-04-01 | $28.45 | $28.82 | $28.22 | $28.78 | $24.98 | 1,257,179 |
| 2019-03-29 | $27.94 | $28.64 | $27.90 | $28.38 | $24.64 | 868,555 |
| 2019-03-28 | $28.28 | $28.58 | $28.15 | $28.47 | $24.72 | 930,577 |
| 2019-03-27 | $28.64 | $28.64 | $27.88 | $28.17 | $24.46 | 1,165,704 |
| 2019-03-26 | $27.95 | $28.05 | $27.60 | $28.05 | $24.35 | 994,047 |
| 2019-03-25 | $27.65 | $27.90 | $27.50 | $27.67 | $24.02 | 458,292 |
| 2019-03-22 | $28.16 | $28.33 | $27.74 | $27.78 | $24.12 | 613,885 |
| 2019-03-21 | $27.65 | $28.21 | $27.65 | $28.16 | $24.45 | 498,093 |
| 2019-03-20 | $27.38 | $27.87 | $27.25 | $27.65 | $24.00 | 668,870 |
| 2019-03-19 | $27.66 | $27.83 | $27.32 | $27.40 | $23.79 | 705,894 |
| 2019-03-18 | $27.54 | $27.78 | $27.41 | $27.66 | $24.01 | 813,430 |
| 2019-03-15 | $27.70 | $27.83 | $27.43 | $27.55 | $23.92 | 849,209 |
| 2019-03-14 | $28.18 | $28.18 | $27.55 | $27.64 | $23.99 | 874,192 |
| 2019-03-13 | $27.83 | $28.17 | $27.78 | $27.90 | $23.96 | 604,720 |
| 2019-03-12 | $27.77 | $27.90 | $27.64 | $27.79 | $23.87 | 970,042 |
| 2019-03-11 | $27.43 | $27.76 | $27.27 | $27.76 | $23.84 | 698,370 |
| 2019-03-08 | $27.15 | $27.44 | $27.13 | $27.25 | $23.40 | 610,228 |
| 2019-03-07 | $27.76 | $28.02 | $27.16 | $27.24 | $23.39 | 1,635,954 |
| 2019-03-06 | $28.22 | $28.56 | $27.59 | $27.76 | $23.84 | 13,790,130 |
| 2019-03-05 | $28.02 | $28.47 | $27.96 | $28.14 | $24.17 | 2,494,921 |
| 2019-03-04 | $28.30 | $28.33 | $27.52 | $28.09 | $24.12 | 4,857,644 |
| 2019-03-01 | $26.56 | $26.56 | $26.03 | $26.36 | $22.64 | 384,619 |
| 2019-02-28 | $26.44 | $26.88 | $26.38 | $26.49 | $22.75 | 431,056 |
| 2019-02-27 | $26.66 | $26.76 | $26.44 | $26.45 | $22.72 | 447,268 |
| 2019-02-26 | $26.94 | $26.94 | $26.65 | $26.72 | $22.95 | 284,023 |
| 2019-02-25 | $27.12 | $27.17 | $26.86 | $26.86 | $23.07 | 242,579 |
| 2019-02-22 | $26.99 | $27.19 | $26.83 | $27.06 | $23.24 | 413,485 |
| 2019-02-21 | $26.79 | $26.96 | $26.69 | $26.86 | $23.07 | 296,194 |
| 2019-02-20 | $26.88 | $27.00 | $26.66 | $26.92 | $23.12 | 471,189 |
| 2019-02-19 | $26.70 | $26.99 | $26.63 | $26.91 | $23.11 | 491,967 |
| 2019-02-15 | $26.18 | $26.99 | $25.94 | $26.82 | $23.03 | 568,416 |
| 2019-02-14 | $25.82 | $26.15 | $25.78 | $25.94 | $22.28 | 304,430 |
| 2019-02-13 | $25.87 | $25.99 | $25.66 | $25.88 | $22.23 | 475,323 |
| 2019-02-12 | $25.84 | $25.96 | $25.61 | $25.84 | $22.19 | 1,142,676 |
| 2019-02-11 | $25.76 | $25.97 | $25.69 | $25.82 | $22.17 | 328,426 |
| 2019-02-08 | $26.16 | $26.36 | $25.72 | $25.74 | $22.11 | 313,325 |
| 2019-02-07 | $25.57 | $26.32 | $25.45 | $26.20 | $22.50 | 593,301 |
| 2019-02-06 | $25.70 | $25.80 | $25.56 | $25.66 | $22.04 | 366,563 |
| 2019-02-05 | $25.76 | $25.81 | $25.47 | $25.74 | $22.11 | 347,822 |
| 2019-02-04 | $24.87 | $25.71 | $24.82 | $25.69 | $22.06 | 646,364 |
| 2019-02-01 | $25.42 | $25.42 | $24.48 | $24.99 | $21.46 | 441,607 |
| 2019-01-31 | $25.16 | $25.37 | $24.95 | $25.35 | $21.77 | 607,953 |
| 2019-01-30 | $24.91 | $25.33 | $24.78 | $25.16 | $21.61 | 774,866 |
| 2019-01-29 | $24.58 | $24.92 | $24.57 | $24.90 | $21.38 | 404,940 |
| 2019-01-28 | $24.53 | $24.73 | $24.32 | $24.60 | $21.13 | 389,360 |
| 2019-01-25 | $24.12 | $24.76 | $24.05 | $24.59 | $21.12 | 994,912 |
| 2019-01-24 | $24.06 | $24.14 | $23.88 | $23.98 | $20.59 | 284,896 |
| 2019-01-23 | $24.10 | $24.25 | $23.87 | $23.99 | $20.60 | 284,428 |
| 2019-01-22 | $24.17 | $24.36 | $23.92 | $24.10 | $20.70 | 460,461 |
| 2019-01-18 | $24.27 | $24.29 | $24.05 | $24.21 | $20.79 | 529,840 |
| 2019-01-17 | $24.10 | $24.26 | $24.04 | $24.18 | $20.77 | 435,096 |
| 2019-01-16 | $24.06 | $24.29 | $24.05 | $24.17 | $20.76 | 317,858 |
| 2019-01-15 | $24.00 | $24.24 | $23.91 | $24.16 | $20.75 | 208,799 |
| 2019-01-14 | $24.06 | $24.20 | $23.88 | $24.07 | $20.67 | 256,283 |
| 2019-01-11 | $24.30 | $24.36 | $24.01 | $24.16 | $20.75 | 425,077 |
| 2019-01-10 | $23.88 | $24.44 | $23.87 | $24.32 | $20.89 | 344,303 |
| 2019-01-09 | $24.04 | $24.18 | $23.75 | $24.06 | $20.66 | 362,040 |
| 2019-01-08 | $23.55 | $24.38 | $23.52 | $24.04 | $20.65 | 574,984 |
| 2019-01-07 | $23.43 | $23.81 | $23.37 | $23.42 | $20.11 | 356,573 |
| 2019-01-04 | $23.02 | $23.71 | $22.94 | $23.36 | $20.06 | 364,657 |
| 2019-01-03 | $22.74 | $23.34 | $22.60 | $22.91 | $19.68 | 327,529 |
| 2019-01-02 | $22.73 | $23.05 | $22.53 | $22.76 | $19.55 | 403,735 |
| 2018-12-31 | $23.05 | $23.39 | $22.86 | $23.00 | $19.75 | 801,037 |
| 2018-12-28 | $23.51 | $23.83 | $23.02 | $23.08 | $19.82 | 819,396 |
| 2018-12-27 | $23.48 | $23.55 | $22.84 | $23.45 | $20.14 | 739,607 |
| 2018-12-26 | $23.01 | $23.84 | $22.70 | $23.66 | $20.32 | 470,545 |
| 2018-12-24 | $23.82 | $23.89 | $22.87 | $22.88 | $19.65 | 158,477 |
| 2018-12-21 | $24.05 | $24.65 | $23.84 | $23.84 | $20.47 | 958,909 |
| 2018-12-20 | $24.45 | $24.54 | $23.88 | $23.99 | $20.60 | 413,410 |
| 2018-12-19 | $24.74 | $24.97 | $24.33 | $24.44 | $20.99 | 394,237 |
| 2018-12-18 | $25.32 | $25.60 | $25.07 | $25.28 | $21.45 | 438,019 |
| 2018-12-17 | $25.78 | $25.87 | $25.04 | $25.15 | $21.34 | 601,388 |
| 2018-12-14 | $26.03 | $26.21 | $25.71 | $25.77 | $21.86 | 451,670 |
| 2018-12-13 | $26.19 | $26.61 | $26.05 | $26.05 | $22.10 | 291,618 |
| 2018-12-12 | $26.80 | $27.06 | $26.14 | $26.17 | $22.20 | 284,485 |
| 2018-12-11 | $26.75 | $26.94 | $26.40 | $26.59 | $22.56 | 330,736 |
| 2018-12-10 | $27.10 | $27.10 | $26.40 | $26.64 | $22.60 | 409,244 |
| 2018-12-07 | $26.80 | $27.32 | $26.78 | $27.02 | $22.92 | 940,528 |
| 2018-12-06 | $26.38 | $26.97 | $26.06 | $26.86 | $22.79 | 643,026 |
| 2018-12-04 | $27.22 | $27.39 | $26.42 | $26.52 | $22.50 | 394,906 |
| 2018-12-03 | $27.00 | $27.21 | $26.84 | $27.21 | $23.08 | 338,453 |
| 2018-11-30 | $27.17 | $27.47 | $26.79 | $26.96 | $22.87 | 707,364 |
| 2018-11-29 | $26.93 | $27.35 | $26.81 | $27.16 | $23.04 | 407,064 |
| 2018-11-28 | $26.79 | $27.30 | $26.79 | $27.00 | $22.91 | 605,679 |
| 2018-11-27 | $28.35 | $28.48 | $26.82 | $26.87 | $22.80 | 983,282 |
| 2018-11-26 | $28.53 | $28.75 | $28.35 | $28.53 | $24.20 | 226,153 |
| 2018-11-23 | $28.34 | $28.58 | $28.21 | $28.38 | $24.08 | 87,175 |
| 2018-11-21 | $28.54 | $28.89 | $28.38 | $28.46 | $24.15 | 240,614 |
| 2018-11-20 | $28.76 | $29.00 | $28.44 | $28.56 | $24.23 | 242,390 |
| 2018-11-19 | $28.90 | $29.17 | $28.65 | $28.84 | $24.47 | 271,059 |
| 2018-11-16 | $28.44 | $28.94 | $28.37 | $28.93 | $24.54 | 209,576 |
| 2018-11-15 | $28.37 | $28.53 | $28.02 | $28.53 | $24.20 | 271,821 |
| 2018-11-14 | $28.93 | $29.02 | $28.39 | $28.50 | $24.18 | 254,060 |
| 2018-11-13 | $28.53 | $28.86 | $28.48 | $28.81 | $24.44 | 487,440 |
| 2018-11-12 | $28.67 | $29.00 | $28.52 | $28.53 | $24.20 | 371,210 |
| 2018-11-09 | $28.85 | $28.94 | $28.48 | $28.63 | $24.29 | 258,241 |
| 2018-11-08 | $28.81 | $29.02 | $28.63 | $28.85 | $24.48 | 141,921 |
| 2018-11-07 | $28.74 | $29.00 | $28.53 | $28.96 | $24.57 | 300,299 |
| 2018-11-06 | $28.55 | $28.75 | $28.36 | $28.60 | $24.26 | 279,595 |
| 2018-11-05 | $28.17 | $28.84 | $28.17 | $28.50 | $24.18 | 595,155 |
| 2018-11-02 | $27.87 | $27.90 | $27.51 | $27.87 | $23.64 | 273,207 |
| 2018-11-01 | $27.93 | $28.09 | $27.76 | $27.82 | $23.60 | 288,952 |
| 2018-10-31 | $28.35 | $28.45 | $27.84 | $27.87 | $23.64 | 449,270 |
| 2018-10-30 | $27.92 | $28.81 | $27.86 | $28.34 | $24.04 | 280,451 |
| 2018-10-29 | $28.26 | $28.73 | $28.26 | $28.40 | $24.09 | 268,293 |
| 2018-10-26 | $28.63 | $28.95 | $27.81 | $28.10 | $23.84 | 528,103 |
| 2018-10-25 | $29.03 | $29.39 | $28.76 | $29.17 | $24.75 | 307,782 |
| 2018-10-24 | $28.70 | $29.21 | $28.55 | $29.03 | $24.63 | 501,240 |
| 2018-10-23 | $28.01 | $28.83 | $27.97 | $28.62 | $24.28 | 465,023 |
| 2018-10-22 | $28.36 | $28.59 | $27.94 | $27.97 | $23.73 | 265,904 |
| 2018-10-19 | $28.17 | $28.47 | $28.11 | $28.29 | $24.00 | 256,529 |
| 2018-10-18 | $28.28 | $28.68 | $28.15 | $28.17 | $23.90 | 252,125 |
| 2018-10-17 | $28.44 | $28.57 | $28.14 | $28.34 | $24.04 | 262,327 |
| 2018-10-16 | $28.01 | $28.68 | $27.80 | $28.51 | $24.19 | 299,181 |
| 2018-10-15 | $27.71 | $28.20 | $27.71 | $27.94 | $23.70 | 368,442 |
| 2018-10-12 | $28.36 | $28.36 | $27.64 | $27.74 | $23.53 | 409,996 |
| 2018-10-11 | $28.85 | $28.93 | $28.05 | $28.08 | $23.82 | 345,548 |
| 2018-10-10 | $29.36 | $29.58 | $28.84 | $28.85 | $24.48 | 241,283 |
| 2018-10-09 | $29.55 | $29.63 | $29.22 | $29.43 | $24.97 | 422,273 |
| 2018-10-08 | $29.19 | $29.62 | $29.16 | $29.51 | $25.04 | 986,804 |
| 2018-10-05 | $29.48 | $29.64 | $29.03 | $29.09 | $24.68 | 616,351 |
| 2018-10-04 | $29.86 | $29.97 | $29.62 | $29.63 | $25.14 | 227,046 |
| 2018-10-03 | $30.39 | $30.55 | $30.01 | $30.02 | $25.47 | 392,089 |
| 2018-10-02 | $30.31 | $30.51 | $30.26 | $30.40 | $25.79 | 302,688 |
| 2018-10-01 | $30.67 | $30.73 | $30.29 | $30.31 | $25.71 | 263,231 |
| 2018-09-28 | $29.98 | $30.67 | $29.98 | $30.65 | $26.00 | 456,251 |
| 2018-09-27 | $30.14 | $30.30 | $29.99 | $30.02 | $25.47 | 276,978 |
| 2018-09-26 | $30.59 | $30.65 | $29.96 | $30.00 | $25.45 | 196,903 |
| 2018-09-25 | $30.67 | $30.78 | $30.46 | $30.58 | $25.94 | 302,928 |
| 2018-09-24 | $30.85 | $30.91 | $30.23 | $30.60 | $25.96 | 492,709 |
| 2018-09-21 | $30.80 | $30.97 | $30.71 | $30.92 | $26.23 | 484,055 |
| 2018-09-20 | $30.38 | $30.89 | $30.14 | $30.85 | $26.17 | 247,061 |
| 2018-09-19 | $30.72 | $30.79 | $30.23 | $30.32 | $25.72 | 342,199 |
| 2018-09-18 | $30.72 | $30.79 | $30.34 | $30.70 | $26.05 | 278,481 |
| 2018-09-17 | $30.11 | $30.81 | $30.02 | $30.80 | $26.13 | 290,465 |
| 2018-09-14 | $30.95 | $30.95 | $30.50 | $30.76 | $26.10 | 164,375 |
| 2018-09-13 | $31.11 | $31.12 | $30.84 | $31.00 | $26.30 | 229,337 |
| 2018-09-12 | $31.07 | $31.30 | $31.00 | $31.26 | $26.27 | 372,541 |
| 2018-09-11 | $31.03 | $31.22 | $30.92 | $31.07 | $26.11 | 262,900 |
| 2018-09-10 | $31.21 | $31.52 | $31.07 | $31.11 | $26.14 | 421,017 |
| 2018-09-07 | $31.64 | $31.64 | $31.05 | $31.11 | $26.14 | 300,594 |
| 2018-09-06 | $31.75 | $31.84 | $31.61 | $31.75 | $26.68 | 198,042 |
| 2018-09-05 | $31.24 | $31.72 | $31.05 | $31.69 | $26.63 | 253,924 |
| 2018-09-04 | $31.50 | $31.65 | $31.07 | $31.30 | $26.30 | 500,377 |
| 2018-08-31 | $31.44 | $31.60 | $31.44 | $31.56 | $26.52 | 323,710 |
| 2018-08-30 | $31.55 | $31.61 | $31.39 | $31.43 | $26.41 | 216,659 |
| 2018-08-29 | $31.54 | $31.57 | $31.39 | $31.52 | $26.48 | 280,871 |
| 2018-08-28 | $31.22 | $31.51 | $31.14 | $31.48 | $26.45 | 431,448 |
| 2018-08-27 | $31.34 | $31.35 | $31.07 | $31.20 | $26.22 | 258,570 |
| 2018-08-24 | $31.00 | $31.29 | $30.98 | $31.26 | $26.27 | 252,437 |
| 2018-08-23 | $31.16 | $31.22 | $30.98 | $31.07 | $26.11 | 256,972 |
| 2018-08-22 | $31.50 | $31.53 | $31.11 | $31.15 | $26.17 | 438,340 |
| 2018-08-21 | $31.43 | $31.62 | $31.33 | $31.58 | $26.54 | 421,824 |
| 2018-08-20 | $31.82 | $31.85 | $31.44 | $31.46 | $26.43 | 513,639 |
| 2018-08-17 | $31.41 | $31.79 | $31.41 | $31.76 | $26.69 | 390,520 |
| 2018-08-16 | $31.09 | $31.47 | $31.07 | $31.37 | $26.36 | 401,754 |
| 2018-08-15 | $30.92 | $31.15 | $30.87 | $31.13 | $26.16 | 439,101 |
| 2018-08-14 | $30.64 | $31.09 | $30.64 | $30.94 | $26.00 | 396,048 |
| 2018-08-13 | $30.65 | $30.68 | $30.52 | $30.61 | $25.72 | 349,875 |
| 2018-08-10 | $30.63 | $30.84 | $30.62 | $30.67 | $25.77 | 396,261 |
| 2018-08-09 | $30.73 | $30.76 | $30.62 | $30.69 | $25.79 | 186,848 |
| 2018-08-08 | $30.73 | $30.76 | $30.49 | $30.66 | $25.76 | 287,834 |
| 2018-08-07 | $30.86 | $30.88 | $30.65 | $30.72 | $25.81 | 196,907 |
| 2018-08-06 | $30.80 | $30.95 | $30.74 | $30.85 | $25.92 | 314,569 |
| 2018-08-03 | $30.67 | $30.82 | $30.57 | $30.76 | $25.85 | 245,708 |
| 2018-08-02 | $30.58 | $30.81 | $30.44 | $30.56 | $25.68 | 447,240 |
| 2018-08-01 | $30.32 | $30.59 | $30.07 | $30.58 | $25.70 | 388,138 |
| 2018-07-31 | $29.87 | $30.55 | $29.70 | $30.49 | $25.62 | 598,719 |
| 2018-07-30 | $29.68 | $29.90 | $29.54 | $29.75 | $25.00 | 392,379 |
| 2018-07-27 | $30.07 | $30.27 | $29.51 | $29.68 | $24.94 | 472,666 |
| 2018-07-26 | $30.17 | $30.36 | $29.90 | $29.91 | $25.13 | 266,905 |
| 2018-07-25 | $29.91 | $30.38 | $29.91 | $30.16 | $25.34 | 1,490,894 |
| 2018-07-24 | $30.23 | $30.27 | $29.78 | $29.95 | $25.17 | 591,297 |
| 2018-07-23 | $30.08 | $30.16 | $29.89 | $29.98 | $25.19 | 276,416 |
| 2018-07-20 | $30.43 | $30.44 | $29.97 | $30.13 | $25.32 | 348,977 |
| 2018-07-19 | $29.88 | $30.55 | $29.82 | $30.42 | $25.56 | 386,677 |
| 2018-07-18 | $29.89 | $30.06 | $29.58 | $29.88 | $25.11 | 262,633 |
| 2018-07-17 | $30.37 | $30.52 | $29.84 | $29.93 | $25.15 | 398,793 |
| 2018-07-16 | $30.73 | $30.73 | $30.09 | $30.30 | $25.46 | 279,311 |
| 2018-07-13 | $30.86 | $31.00 | $30.72 | $30.79 | $25.87 | 146,704 |
| 2018-07-12 | $30.82 | $30.88 | $30.59 | $30.77 | $25.85 | 142,796 |
| 2018-07-11 | $30.67 | $30.95 | $30.67 | $30.83 | $25.91 | 260,762 |
| 2018-07-10 | $30.79 | $30.86 | $30.49 | $30.70 | $25.80 | 318,708 |
| 2018-07-09 | $31.08 | $31.15 | $30.50 | $30.72 | $25.81 | 253,357 |
| 2018-07-06 | $30.91 | $31.31 | $30.86 | $31.06 | $26.10 | 435,844 |
| 2018-07-05 | $30.43 | $30.86 | $30.30 | $30.84 | $25.91 | 352,717 |
| 2018-07-03 | $30.06 | $30.59 | $30.06 | $30.35 | $25.50 | 234,367 |
| 2018-07-02 | $30.27 | $30.36 | $29.61 | $30.09 | $25.28 | 374,550 |
| 2018-06-29 | $29.99 | $30.52 | $29.85 | $30.33 | $25.48 | 564,531 |
| 2018-06-28 | $29.77 | $30.16 | $29.75 | $30.11 | $25.30 | 436,049 |
| 2018-06-27 | $30.03 | $30.06 | $29.74 | $29.80 | $25.04 | 307,371 |
| 2018-06-26 | $29.95 | $30.15 | $29.78 | $29.95 | $25.17 | 332,957 |
| 2018-06-25 | $29.66 | $29.99 | $29.53 | $29.92 | $25.14 | 311,053 |
| 2018-06-22 | $29.66 | $29.89 | $29.49 | $29.67 | $24.93 | 788,528 |
| 2018-06-21 | $29.52 | $29.55 | $29.23 | $29.54 | $24.82 | 236,452 |
| 2018-06-20 | $29.19 | $29.56 | $28.95 | $29.49 | $24.78 | 415,050 |
| 2018-06-19 | $29.16 | $29.36 | $29.05 | $29.11 | $24.46 | 365,594 |
| 2018-06-18 | $29.17 | $29.31 | $28.97 | $29.25 | $24.58 | 203,013 |
| 2018-06-15 | $29.11 | $29.38 | $29.11 | $29.24 | $24.57 | 510,683 |
| 2018-06-14 | $28.77 | $29.13 | $28.63 | $29.12 | $24.47 | 296,570 |
| 2018-06-13 | $29.50 | $29.61 | $28.75 | $28.89 | $24.03 | 381,732 |
| 2018-06-12 | $29.28 | $29.66 | $29.24 | $29.51 | $24.54 | 472,877 |
| 2018-06-11 | $29.30 | $29.40 | $29.14 | $29.34 | $24.40 | 340,966 |
| 2018-06-08 | $29.25 | $29.49 | $29.20 | $29.33 | $24.39 | 361,492 |
| 2018-06-07 | $29.20 | $29.37 | $29.03 | $29.25 | $24.33 | 550,760 |
| 2018-06-06 | $29.06 | $29.21 | $28.87 | $29.19 | $24.28 | 663,529 |
| 2018-06-05 | $28.91 | $29.24 | $28.90 | $29.13 | $24.23 | 651,665 |
| 2018-06-04 | $28.69 | $28.87 | $28.48 | $28.82 | $23.97 | 701,118 |
| 2018-06-01 | $28.53 | $28.72 | $28.44 | $28.55 | $23.74 | 873,402 |
| 2018-05-31 | $28.83 | $29.01 | $28.52 | $28.68 | $23.85 | 636,775 |
| 2018-05-30 | $28.78 | $29.35 | $28.68 | $29.05 | $24.16 | 324,475 |
| 2018-05-29 | $28.61 | $28.97 | $28.48 | $28.76 | $23.92 | 275,110 |
| 2018-05-25 | $28.59 | $28.81 | $28.58 | $28.72 | $23.89 | 271,550 |
| 2018-05-24 | $28.71 | $28.83 | $28.40 | $28.60 | $23.79 | 214,176 |
| 2018-05-23 | $28.32 | $28.92 | $28.32 | $28.65 | $23.83 | 246,528 |
| 2018-05-22 | $28.31 | $28.52 | $28.22 | $28.30 | $23.54 | 329,701 |
| 2018-05-21 | $28.12 | $28.40 | $27.77 | $28.39 | $23.61 | 195,503 |
| 2018-05-18 | $27.77 | $28.01 | $27.59 | $27.95 | $23.25 | 318,211 |
| 2018-05-17 | $27.95 | $28.10 | $27.63 | $27.65 | $23.00 | 288,125 |
| 2018-05-16 | $28.19 | $28.30 | $27.87 | $27.88 | $23.19 | 379,714 |
| 2018-05-15 | $28.41 | $28.59 | $28.01 | $28.07 | $23.35 | 374,811 |
| 2018-05-14 | $28.84 | $29.02 | $28.40 | $28.55 | $23.74 | 415,066 |
| 2018-05-11 | $29.12 | $29.28 | $28.87 | $28.92 | $24.05 | 502,587 |
| 2018-05-10 | $29.45 | $29.48 | $29.07 | $29.10 | $24.20 | 403,073 |
| 2018-05-09 | $29.20 | $29.38 | $29.03 | $29.32 | $24.39 | 198,583 |
| 2018-05-08 | $29.29 | $29.37 | $29.03 | $29.25 | $24.33 | 296,986 |
| 2018-05-07 | $29.14 | $29.37 | $29.07 | $29.27 | $24.34 | 388,622 |
| 2018-05-04 | $28.77 | $29.04 | $28.77 | $28.95 | $24.08 | 243,024 |
| 2018-05-03 | $28.76 | $28.95 | $28.66 | $28.82 | $23.97 | 174,442 |
| 2018-05-02 | $28.84 | $28.90 | $28.40 | $28.73 | $23.89 | 500,809 |
| 2018-05-01 | $28.69 | $28.97 | $28.52 | $28.83 | $23.98 | 576,886 |
| 2018-04-30 | $28.99 | $29.09 | $28.71 | $28.72 | $23.89 | 344,287 |
| 2018-04-27 | $28.42 | $29.00 | $28.42 | $28.86 | $24.00 | 384,244 |
| 2018-04-26 | $27.82 | $28.77 | $27.77 | $28.38 | $23.60 | 431,278 |
| 2018-04-25 | $27.82 | $28.02 | $27.61 | $27.88 | $23.19 | 395,760 |
| 2018-04-24 | $27.51 | $27.98 | $27.51 | $27.93 | $23.23 | 449,262 |
| 2018-04-23 | $27.55 | $27.73 | $27.31 | $27.41 | $22.80 | 516,941 |
| 2018-04-20 | $27.69 | $27.79 | $27.44 | $27.52 | $22.89 | 237,298 |
| 2018-04-19 | $28.14 | $28.14 | $27.46 | $27.70 | $23.04 | 306,804 |
| 2018-04-18 | $28.20 | $28.31 | $28.06 | $28.13 | $23.40 | 265,619 |
| 2018-04-17 | $27.80 | $28.25 | $27.72 | $28.16 | $23.42 | 392,638 |
| 2018-04-16 | $27.69 | $27.95 | $27.50 | $27.82 | $23.14 | 489,553 |
| 2018-04-13 | $27.36 | $27.60 | $27.23 | $27.58 | $22.94 | 215,754 |
| 2018-04-12 | $27.78 | $27.78 | $27.28 | $27.36 | $22.75 | 603,309 |
| 2018-04-11 | $27.42 | $28.03 | $27.42 | $27.78 | $23.10 | 621,295 |
| 2018-04-10 | $27.47 | $27.57 | $27.27 | $27.50 | $22.87 | 616,160 |
| 2018-04-09 | $27.58 | $27.63 | $27.36 | $27.37 | $22.76 | 372,162 |
| 2018-04-06 | $27.56 | $27.80 | $27.37 | $27.51 | $22.88 | 391,441 |
| 2018-04-05 | $27.74 | $27.74 | $27.32 | $27.63 | $22.98 | 411,632 |
| 2018-04-04 | $26.95 | $27.70 | $26.92 | $27.68 | $23.02 | 476,877 |
| 2018-04-03 | $26.97 | $27.30 | $26.75 | $27.13 | $22.56 | 502,692 |
| 2018-04-02 | $27.34 | $27.55 | $26.64 | $26.86 | $22.34 | 876,649 |
| 2018-03-29 | $27.46 | $27.56 | $27.19 | $27.30 | $22.71 | 720,428 |
| 2018-03-28 | $26.68 | $27.36 | $26.68 | $27.32 | $22.72 | 672,608 |
| 2018-03-27 | $26.60 | $26.98 | $26.26 | $26.61 | $22.13 | 540,465 |
| 2018-03-26 | $26.32 | $26.62 | $26.00 | $26.62 | $22.14 | 934,326 |
| 2018-03-23 | $26.71 | $26.79 | $26.07 | $26.19 | $21.78 | 1,070,280 |
| 2018-03-22 | $26.70 | $27.25 | $26.64 | $26.72 | $22.22 | 679,999 |
| 2018-03-21 | $26.61 | $26.86 | $26.43 | $26.80 | $22.29 | 1,203,520 |
| 2018-03-20 | $26.65 | $26.83 | $26.51 | $26.76 | $22.26 | 853,523 |
| 2018-03-19 | $26.67 | $26.78 | $26.41 | $26.67 | $22.18 | 443,409 |
| 2018-03-16 | $26.61 | $26.73 | $26.39 | $26.65 | $22.16 | 513,311 |
| 2018-03-15 | $26.47 | $26.66 | $26.31 | $26.47 | $22.01 | 290,772 |
| 2018-03-14 | $26.40 | $26.65 | $26.33 | $26.48 | $22.02 | 485,773 |
| 2018-03-13 | $26.81 | $26.97 | $26.58 | $26.71 | $21.97 | 502,111 |
| 2018-03-12 | $26.68 | $26.80 | $26.45 | $26.77 | $22.01 | 641,592 |
| 2018-03-09 | $26.17 | $26.76 | $25.93 | $26.65 | $21.92 | 813,035 |
| 2018-03-08 | $26.10 | $26.19 | $25.97 | $26.15 | $21.50 | 332,776 |
| 2018-03-07 | $25.75 | $26.15 | $25.66 | $26.10 | $21.46 | 236,885 |
| 2018-03-06 | $25.61 | $25.91 | $25.31 | $25.84 | $21.25 | 405,070 |
| 2018-03-05 | $25.30 | $25.78 | $25.30 | $25.63 | $21.08 | 355,421 |
| 2018-03-02 | $25.33 | $25.46 | $24.92 | $25.44 | $20.92 | 323,078 |
| 2018-03-01 | $25.18 | $25.55 | $25.03 | $25.42 | $20.90 | 458,328 |
| 2018-02-28 | $25.59 | $25.69 | $25.27 | $25.28 | $20.79 | 448,250 |
| 2018-02-27 | $26.20 | $26.29 | $25.47 | $25.47 | $20.95 | 485,341 |
| 2018-02-26 | $26.12 | $26.22 | $25.94 | $26.18 | $21.53 | 339,121 |
| 2018-02-23 | $26.06 | $26.15 | $25.78 | $26.06 | $21.43 | 372,420 |
| 2018-02-22 | $25.99 | $26.28 | $25.94 | $26.03 | $21.41 | 393,113 |
| 2018-02-21 | $26.17 | $26.53 | $25.86 | $25.88 | $21.28 | 419,627 |
| 2018-02-20 | $26.58 | $26.74 | $26.12 | $26.16 | $21.51 | 630,118 |
| 2018-02-16 | $25.90 | $26.87 | $25.90 | $26.60 | $21.88 | 431,833 |
| 2018-02-15 | $26.00 | $26.61 | $25.89 | $26.57 | $21.85 | 527,405 |
| 2018-02-14 | $25.98 | $26.11 | $25.70 | $25.87 | $21.27 | 545,518 |
| 2018-02-13 | $26.22 | $26.39 | $25.89 | $26.32 | $21.64 | 341,135 |
| 2018-02-12 | $26.54 | $26.57 | $25.43 | $26.25 | $21.59 | 583,778 |
| 2018-02-09 | $26.09 | $26.57 | $25.87 | $26.43 | $21.74 | 465,192 |
| 2018-02-08 | $26.58 | $26.63 | $25.91 | $25.92 | $21.32 | 603,290 |
| 2018-02-07 | $26.45 | $27.07 | $26.41 | $26.60 | $21.88 | 307,663 |
| 2018-02-06 | $26.48 | $26.82 | $26.00 | $26.49 | $21.78 | 372,208 |
| 2018-02-05 | $27.93 | $28.25 | $26.73 | $26.73 | $21.98 | 393,827 |
| 2018-02-02 | $27.73 | $28.09 | $27.60 | $28.01 | $23.03 | 420,297 |
| 2018-02-01 | $28.65 | $28.78 | $27.91 | $27.97 | $23.00 | 367,519 |
| 2018-01-31 | $28.23 | $28.69 | $28.16 | $28.66 | $23.57 | 447,502 |
| 2018-01-30 | $28.38 | $28.46 | $28.16 | $28.16 | $23.16 | 414,126 |
| 2018-01-29 | $28.68 | $28.68 | $28.39 | $28.46 | $23.40 | 248,516 |
| 2018-01-26 | $29.27 | $29.27 | $28.63 | $28.78 | $23.67 | 211,342 |
| 2018-01-25 | $29.05 | $29.19 | $28.92 | $29.19 | $24.00 | 276,652 |
| 2018-01-24 | $29.24 | $29.28 | $28.95 | $29.05 | $23.89 | 245,761 |
| 2018-01-23 | $28.95 | $29.20 | $28.87 | $29.20 | $24.01 | 286,245 |
| 2018-01-22 | $28.75 | $29.04 | $28.72 | $28.89 | $23.76 | 337,482 |
| 2018-01-19 | $28.49 | $28.84 | $28.48 | $28.84 | $23.72 | 268,818 |
| 2018-01-18 | $28.94 | $28.94 | $28.56 | $28.59 | $23.51 | 281,538 |
| 2018-01-17 | $28.97 | $29.01 | $28.80 | $28.99 | $23.84 | 291,159 |
| 2018-01-16 | $28.86 | $29.32 | $28.86 | $28.86 | $23.73 | 309,776 |
| 2018-01-12 | $28.91 | $29.08 | $28.78 | $28.86 | $23.73 | 265,747 |
| 2018-01-11 | $28.97 | $29.13 | $28.85 | $28.95 | $23.81 | 300,419 |
| 2018-01-10 | $28.93 | $29.00 | $28.73 | $28.91 | $23.77 | 321,499 |
| 2018-01-09 | $29.54 | $29.62 | $29.06 | $29.12 | $23.95 | 314,989 |
| 2018-01-08 | $29.25 | $29.56 | $29.15 | $29.55 | $24.30 | 399,765 |
| 2018-01-05 | $29.49 | $29.53 | $29.18 | $29.33 | $24.12 | 433,953 |
| 2018-01-04 | $30.10 | $30.10 | $29.37 | $29.42 | $24.19 | 530,304 |
| 2018-01-03 | $30.00 | $30.31 | $30.00 | $30.19 | $24.83 | 631,314 |
| 2018-01-02 | $30.62 | $30.74 | $29.81 | $30.09 | $24.75 | 1,038,623 |
| 2017-12-29 | $31.37 | $31.40 | $31.10 | $31.12 | $25.59 | 261,653 |
| 2017-12-28 | $31.16 | $31.31 | $30.99 | $31.29 | $25.73 | 274,556 |
| 2017-12-27 | $31.22 | $31.41 | $31.06 | $31.18 | $25.64 | 249,322 |
| 2017-12-26 | $30.98 | $31.23 | $30.97 | $31.14 | $25.61 | 248,970 |
| 2017-12-22 | $30.96 | $31.15 | $30.84 | $30.95 | $25.45 | 320,348 |
| 2017-12-21 | $31.32 | $31.38 | $30.94 | $31.06 | $25.54 | 347,640 |
| 2017-12-20 | $31.73 | $31.89 | $31.25 | $31.30 | $25.74 | 367,454 |
| 2017-12-19 | $32.39 | $32.39 | $31.59 | $31.65 | $26.03 | 282,965 |
| 2017-12-18 | $32.65 | $32.91 | $32.58 | $32.64 | $26.59 | 391,304 |
| 2017-12-15 | $32.37 | $32.74 | $32.29 | $32.56 | $26.52 | 762,834 |
| 2017-12-14 | $32.26 | $32.48 | $32.17 | $32.34 | $26.35 | 354,819 |
| 2017-12-13 | $31.85 | $32.35 | $31.85 | $32.29 | $26.31 | 472,297 |
| 2017-12-12 | $31.78 | $31.99 | $31.61 | $31.79 | $25.90 | 628,546 |
| 2017-12-11 | $31.85 | $31.89 | $31.58 | $31.70 | $25.82 | 360,542 |
| 2017-12-08 | $31.42 | $31.85 | $31.31 | $31.81 | $25.91 | 413,943 |
| 2017-12-07 | $31.47 | $31.57 | $31.25 | $31.35 | $25.54 | 623,536 |
| 2017-12-06 | $31.80 | $31.98 | $31.42 | $31.54 | $25.69 | 408,475 |
| 2017-12-05 | $32.29 | $32.42 | $31.75 | $31.78 | $25.89 | 379,040 |
| 2017-12-04 | $32.35 | $32.68 | $32.19 | $32.21 | $26.24 | 496,667 |
| 2017-12-01 | $32.33 | $32.55 | $31.90 | $32.25 | $26.27 | 282,047 |
| 2017-11-30 | $32.38 | $32.59 | $32.16 | $32.32 | $26.33 | 363,605 |
| 2017-11-29 | $32.43 | $32.59 | $32.24 | $32.39 | $26.39 | 279,552 |
| 2017-11-28 | $32.43 | $32.61 | $32.22 | $32.40 | $26.39 | 376,686 |
| 2017-11-27 | $32.65 | $32.83 | $32.42 | $32.45 | $26.44 | 255,931 |
| 2017-11-24 | $32.69 | $32.78 | $32.55 | $32.56 | $26.52 | 100,003 |
| 2017-11-22 | $32.65 | $32.80 | $32.57 | $32.58 | $26.54 | 174,758 |
| 2017-11-21 | $32.47 | $32.74 | $32.47 | $32.65 | $26.60 | 324,922 |
| 2017-11-20 | $32.59 | $32.72 | $32.35 | $32.39 | $26.39 | 219,924 |
| 2017-11-17 | $32.67 | $32.86 | $32.49 | $32.54 | $26.51 | 266,580 |
| 2017-11-16 | $32.57 | $32.94 | $32.49 | $32.77 | $26.70 | 554,265 |
| 2017-11-15 | $32.81 | $32.91 | $32.54 | $32.58 | $26.54 | 312,650 |
| 2017-11-14 | $32.86 | $33.10 | $32.75 | $32.84 | $26.75 | 270,450 |
| 2017-11-13 | $32.92 | $33.14 | $32.82 | $32.92 | $26.82 | 283,620 |
| 2017-11-10 | $32.76 | $33.01 | $32.76 | $32.85 | $26.76 | 257,764 |
| 2017-11-09 | $32.83 | $33.12 | $32.79 | $32.90 | $26.80 | 161,633 |
| 2017-11-08 | $32.75 | $33.21 | $32.68 | $33.09 | $26.96 | 315,781 |
| 2017-11-07 | $32.96 | $33.27 | $32.67 | $32.79 | $26.71 | 274,256 |
| 2017-11-06 | $32.51 | $32.96 | $32.51 | $32.85 | $26.76 | 162,371 |
| 2017-11-03 | $32.42 | $32.74 | $32.38 | $32.44 | $26.43 | 178,960 |
| 2017-11-02 | $32.47 | $32.85 | $32.43 | $32.77 | $26.70 | 177,723 |
| 2017-11-01 | $32.28 | $32.58 | $32.09 | $32.46 | $26.44 | 188,975 |
| 2017-10-31 | $32.19 | $32.37 | $31.86 | $32.19 | $26.22 | 186,433 |
| 2017-10-30 | $32.55 | $32.55 | $31.96 | $32.15 | $26.19 | 334,903 |
| 2017-10-27 | $31.51 | $32.91 | $31.14 | $32.63 | $26.58 | 495,970 |
| 2017-10-26 | $32.67 | $32.67 | $32.15 | $32.28 | $26.30 | 218,342 |
| 2017-10-25 | $32.40 | $32.54 | $32.08 | $32.49 | $26.47 | 206,369 |
| 2017-10-24 | $32.61 | $32.65 | $32.30 | $32.43 | $26.42 | 222,744 |
| 2017-10-23 | $32.75 | $32.84 | $32.39 | $32.57 | $26.53 | 159,264 |
| 2017-10-20 | $33.25 | $33.26 | $32.60 | $32.72 | $26.66 | 229,185 |
| 2017-10-19 | $33.32 | $33.32 | $32.93 | $33.13 | $26.99 | 246,274 |
| 2017-10-18 | $33.40 | $33.48 | $33.18 | $33.33 | $27.15 | 177,895 |
| 2017-10-17 | $33.67 | $33.75 | $33.32 | $33.41 | $27.22 | 168,077 |
| 2017-10-16 | $33.47 | $33.68 | $33.30 | $33.67 | $27.43 | 304,499 |
| 2017-10-13 | $33.52 | $33.60 | $33.22 | $33.44 | $27.24 | 209,329 |
| 2017-10-12 | $33.22 | $33.48 | $33.20 | $33.42 | $27.23 | 232,243 |
| 2017-10-11 | $33.28 | $33.44 | $33.21 | $33.32 | $27.14 | 381,597 |
| 2017-10-10 | $33.31 | $33.47 | $33.07 | $33.24 | $27.08 | 184,825 |
| 2017-10-09 | $33.19 | $33.35 | $33.12 | $33.23 | $27.07 | 224,249 |
| 2017-10-06 | $33.03 | $33.22 | $32.75 | $33.20 | $27.05 | 233,075 |
| 2017-10-05 | $33.05 | $33.28 | $33.02 | $33.14 | $27.00 | 324,042 |
| 2017-10-04 | $33.00 | $33.18 | $32.88 | $32.99 | $26.88 | 211,007 |
| 2017-10-03 | $33.08 | $33.23 | $32.92 | $33.03 | $26.91 | 262,359 |
| 2017-10-02 | $32.88 | $33.21 | $32.65 | $33.03 | $26.91 | 346,449 |
| 2017-09-29 | $33.00 | $33.10 | $32.71 | $32.76 | $26.69 | 357,304 |
| 2017-09-28 | $33.09 | $33.30 | $32.94 | $33.08 | $26.95 | 374,593 |
| 2017-09-27 | $33.02 | $33.17 | $32.74 | $33.05 | $26.92 | 512,104 |
| 2017-09-26 | $33.13 | $33.26 | $33.03 | $33.07 | $26.94 | 375,396 |
| 2017-09-25 | $32.63 | $33.31 | $32.63 | $33.11 | $26.97 | 568,462 |
| 2017-09-22 | $32.57 | $32.81 | $32.54 | $32.60 | $26.56 | 349,506 |
| 2017-09-21 | $32.26 | $32.62 | $32.24 | $32.51 | $26.48 | 315,842 |
| 2017-09-20 | $32.28 | $32.47 | $32.10 | $32.26 | $26.28 | 281,308 |
| 2017-09-19 | $32.21 | $32.33 | $32.04 | $32.26 | $26.28 | 295,769 |
| 2017-09-18 | $32.80 | $32.84 | $32.17 | $32.20 | $26.23 | 350,040 |
| 2017-09-15 | $32.80 | $32.88 | $32.43 | $32.79 | $26.71 | 678,570 |
| 2017-09-14 | $32.58 | $32.83 | $32.40 | $32.81 | $26.73 | 235,869 |
| 2017-09-13 | $32.89 | $32.96 | $32.70 | $32.83 | $26.50 | 332,546 |
| 2017-09-12 | $33.14 | $33.35 | $32.78 | $32.94 | $26.59 | 228,121 |
| 2017-09-11 | $32.85 | $33.24 | $32.82 | $33.13 | $26.74 | 326,772 |
| 2017-09-08 | $32.74 | $32.94 | $32.70 | $32.80 | $26.48 | 203,275 |
| 2017-09-07 | $33.07 | $33.09 | $32.77 | $32.80 | $26.48 | 244,717 |
| 2017-09-06 | $32.83 | $33.20 | $32.81 | $32.99 | $26.63 | 441,561 |
| 2017-09-05 | $33.03 | $33.20 | $32.71 | $32.74 | $26.43 | 251,569 |
| 2017-09-01 | $32.92 | $33.06 | $32.84 | $32.94 | $26.59 | 260,037 |
| 2017-08-31 | $32.71 | $33.07 | $32.66 | $32.86 | $26.53 | 509,419 |
| 2017-08-30 | $32.51 | $32.66 | $32.39 | $32.59 | $26.31 | 168,994 |
| 2017-08-29 | $32.79 | $32.89 | $32.51 | $32.52 | $26.25 | 227,475 |
| 2017-08-28 | $32.99 | $33.14 | $32.57 | $32.81 | $26.49 | 354,319 |
| 2017-08-25 | $32.86 | $33.14 | $32.63 | $32.93 | $26.58 | 275,214 |
| 2017-08-24 | $33.05 | $33.24 | $32.74 | $32.79 | $26.47 | 391,767 |
| 2017-08-23 | $32.82 | $33.02 | $32.72 | $32.95 | $26.60 | 137,447 |
| 2017-08-22 | $32.89 | $33.08 | $32.85 | $32.95 | $26.60 | 341,686 |
| 2017-08-21 | $32.67 | $33.05 | $32.58 | $32.88 | $26.54 | 349,295 |
| 2017-08-18 | $32.55 | $32.86 | $32.55 | $32.68 | $26.38 | 422,980 |
| 2017-08-17 | $33.35 | $33.45 | $32.74 | $32.77 | $26.45 | 482,858 |
| 2017-08-16 | $33.10 | $33.50 | $33.10 | $33.37 | $26.94 | 466,512 |
| 2017-08-15 | $32.90 | $33.07 | $32.72 | $32.96 | $26.61 | 194,901 |
| 2017-08-14 | $32.70 | $33.16 | $32.63 | $33.09 | $26.71 | 338,127 |
| 2017-08-11 | $32.40 | $32.64 | $32.33 | $32.52 | $26.25 | 463,316 |
| 2017-08-10 | $32.49 | $32.88 | $32.44 | $32.71 | $26.41 | 477,214 |
| 2017-08-09 | $32.63 | $32.68 | $32.43 | $32.49 | $26.23 | 253,809 |
| 2017-08-08 | $32.87 | $32.99 | $32.58 | $32.65 | $26.36 | 390,237 |
| 2017-08-07 | $33.10 | $33.14 | $32.85 | $32.92 | $26.58 | 334,330 |
| 2017-08-04 | $33.16 | $33.44 | $32.95 | $33.07 | $26.70 | 247,402 |
| 2017-08-03 | $33.11 | $33.33 | $33.06 | $33.13 | $26.74 | 358,327 |
| 2017-08-02 | $33.84 | $33.88 | $33.21 | $33.36 | $26.93 | 426,074 |
| 2017-08-01 | $33.53 | $33.96 | $33.24 | $33.82 | $27.30 | 622,658 |
| 2017-07-31 | $33.16 | $33.50 | $32.70 | $33.43 | $26.99 | 740,280 |
| 2017-07-28 | $32.53 | $33.34 | $32.29 | $33.08 | $26.70 | 783,825 |
| 2017-07-27 | $32.15 | $32.57 | $31.93 | $32.25 | $26.03 | 1,086,593 |
| 2017-07-26 | $32.05 | $32.25 | $32.00 | $32.14 | $25.95 | 463,352 |
| 2017-07-25 | $31.68 | $32.14 | $31.42 | $32.06 | $25.88 | 805,786 |
| 2017-07-24 | $31.57 | $32.28 | $31.44 | $31.71 | $25.60 | 513,801 |
| 2017-07-21 | $32.21 | $32.31 | $31.44 | $31.57 | $25.49 | 494,864 |
| 2017-07-20 | $32.52 | $32.66 | $32.22 | $32.22 | $26.01 | 471,478 |
| 2017-07-19 | $32.57 | $32.68 | $32.42 | $32.52 | $26.25 | 1,075,929 |
| 2017-07-18 | $32.47 | $32.62 | $32.14 | $32.40 | $26.16 | 835,100 |
| 2017-07-17 | $31.99 | $32.37 | $31.82 | $32.30 | $26.07 | 386,220 |
| 2017-07-14 | $31.77 | $32.00 | $31.73 | $31.96 | $25.80 | 397,803 |
| 2017-07-13 | $31.56 | $31.67 | $31.38 | $31.64 | $25.54 | 201,505 |
| 2017-07-12 | $31.29 | $31.73 | $31.20 | $31.53 | $25.45 | 305,699 |
| 2017-07-11 | $31.30 | $31.33 | $30.90 | $31.10 | $25.11 | 419,342 |
| 2017-07-10 | $31.31 | $31.52 | $31.18 | $31.31 | $25.28 | 498,441 |
| 2017-07-07 | $31.47 | $31.48 | $31.21 | $31.37 | $25.32 | 416,871 |
| 2017-07-06 | $31.77 | $31.98 | $31.37 | $31.41 | $25.36 | 423,945 |
| 2017-07-05 | $32.28 | $32.28 | $31.77 | $31.93 | $25.78 | 506,399 |
| 2017-07-03 | $32.00 | $32.38 | $31.93 | $32.31 | $26.08 | 175,453 |
| 2017-06-30 | $32.24 | $32.46 | $31.88 | $31.90 | $25.75 | 509,456 |
| 2017-06-29 | $32.32 | $32.37 | $32.00 | $32.08 | $25.90 | 595,024 |
| 2017-06-28 | $32.44 | $32.75 | $32.39 | $32.42 | $26.17 | 285,864 |
| 2017-06-27 | $32.62 | $32.74 | $32.25 | $32.36 | $26.12 | 355,287 |
| 2017-06-26 | $32.69 | $32.81 | $32.52 | $32.66 | $26.37 | 196,608 |
| 2017-06-23 | $32.53 | $32.85 | $32.49 | $32.58 | $26.30 | 497,953 |
| 2017-06-22 | $32.24 | $32.66 | $32.04 | $32.58 | $26.30 | 423,134 |
| 2017-06-21 | $31.80 | $32.31 | $31.67 | $32.23 | $26.02 | 818,373 |
| 2017-06-20 | $31.98 | $32.12 | $31.59 | $31.80 | $25.67 | 658,999 |
| 2017-06-19 | $32.20 | $32.22 | $31.90 | $32.02 | $25.85 | 468,156 |
| 2017-06-16 | $32.46 | $32.65 | $32.03 | $32.18 | $25.98 | 657,147 |
| 2017-06-15 | $32.62 | $33.01 | $32.62 | $32.69 | $26.39 | 529,513 |
| 2017-06-14 | $32.87 | $33.07 | $32.43 | $32.84 | $26.51 | 833,710 |
| 2017-06-13 | $32.87 | $32.96 | $32.66 | $32.74 | $26.43 | 486,495 |
| 2017-06-12 | $32.81 | $33.30 | $32.78 | $33.12 | $26.49 | 377,888 |
| 2017-06-09 | $32.64 | $32.92 | $32.50 | $32.84 | $26.27 | 481,811 |
| 2017-06-08 | $32.64 | $32.75 | $32.50 | $32.61 | $26.09 | 397,070 |
| 2017-06-07 | $32.66 | $32.85 | $32.54 | $32.63 | $26.10 | 4,720 |
| 2017-06-06 | $32.86 | $32.86 | $32.36 | $32.60 | $26.08 | 3,202 |
| 2017-06-05 | $32.75 | $32.97 | $32.63 | $32.89 | $26.31 | 360,696 |
| 2017-06-02 | $32.74 | $33.22 | $32.73 | $32.86 | $26.29 | 309,955 |
| 2017-06-01 | $32.27 | $32.65 | $32.08 | $32.61 | $26.09 | 298,904 |
| 2017-05-31 | $32.14 | $32.39 | $31.97 | $32.31 | $25.85 | 314,996 |
| 2017-05-30 | $32.40 | $32.50 | $32.14 | $32.14 | $25.71 | 160,560 |
| 2017-05-26 | $32.66 | $32.86 | $32.29 | $32.45 | $25.96 | 142,586 |
| 2017-05-25 | $32.75 | $32.89 | $32.58 | $32.68 | $26.14 | 148,208 |
| 2017-05-24 | $32.67 | $32.97 | $32.60 | $32.70 | $26.16 | 212,764 |
| 2017-05-23 | $32.71 | $32.75 | $32.39 | $32.58 | $26.06 | 299,524 |
| 2017-05-22 | $32.41 | $32.69 | $32.32 | $32.61 | $26.09 | 376,548 |
| 2017-05-19 | $32.23 | $32.76 | $32.09 | $32.42 | $25.93 | 401,912 |
| 2017-05-18 | $31.62 | $32.37 | $31.39 | $32.23 | $25.78 | 602,204 |
| 2017-05-17 | $31.37 | $31.71 | $31.22 | $31.53 | $25.22 | 405,177 |
| 2017-05-16 | $31.77 | $31.90 | $31.15 | $31.47 | $25.17 | 350,368 |
| 2017-05-15 | $30.99 | $31.45 | $30.99 | $31.35 | $25.08 | 278,031 |
| 2017-05-12 | $30.98 | $31.14 | $30.90 | $30.99 | $24.79 | 149,774 |
| 2017-05-11 | $31.09 | $31.16 | $30.64 | $31.03 | $24.82 | 402,243 |
| 2017-05-10 | $30.68 | $31.31 | $30.62 | $31.27 | $25.01 | 372,744 |
| 2017-05-09 | $31.06 | $31.10 | $30.59 | $30.69 | $24.55 | 348,681 |
| 2017-05-08 | $31.33 | $31.33 | $30.81 | $31.03 | $24.82 | 252,566 |
| 2017-05-05 | $31.06 | $31.52 | $31.06 | $31.25 | $25.00 | 415,568 |
| 2017-05-04 | $31.03 | $31.12 | $30.64 | $31.00 | $24.80 | 404,432 |
| 2017-05-03 | $31.94 | $32.06 | $31.15 | $31.19 | $24.95 | 418,344 |
| 2017-05-02 | $31.95 | $32.15 | $31.77 | $31.91 | $25.53 | 483,941 |
| 2017-05-01 | $31.74 | $31.99 | $31.50 | $31.93 | $25.54 | 177,564 |
| 2017-04-28 | $31.95 | $31.95 | $31.58 | $31.67 | $25.33 | 362,578 |
| 2017-04-27 | $32.54 | $32.54 | $31.77 | $32.01 | $25.61 | 333,996 |
| 2017-04-26 | $32.25 | $32.66 | $32.02 | $32.08 | $25.66 | 404,146 |
| 2017-04-25 | $32.21 | $32.49 | $32.10 | $32.33 | $25.86 | 249,733 |
| 2017-04-24 | $32.85 | $32.92 | $32.03 | $32.19 | $25.75 | 397,305 |
| 2017-04-21 | $32.54 | $32.73 | $32.37 | $32.60 | $26.08 | 359,522 |
| 2017-04-20 | $32.47 | $32.64 | $32.23 | $32.59 | $26.07 | 322,750 |
| 2017-04-19 | $32.45 | $32.67 | $32.43 | $32.50 | $26.00 | 467,775 |
| 2017-04-18 | $32.52 | $32.69 | $32.38 | $32.48 | $25.98 | 415,148 |
| 2017-04-17 | $32.38 | $32.53 | $32.31 | $32.53 | $26.02 | 828,790 |
| 2017-04-13 | $32.46 | $32.59 | $32.17 | $32.27 | $25.81 | 173,439 |
| 2017-04-12 | $32.56 | $32.69 | $32.36 | $32.45 | $25.96 | 241,124 |
| 2017-04-11 | $32.14 | $32.64 | $32.05 | $32.53 | $26.02 | 643,570 |
| 2017-04-10 | $32.08 | $32.34 | $32.00 | $32.10 | $25.68 | 411,273 |
| 2017-04-07 | $31.79 | $32.16 | $31.79 | $32.06 | $25.65 | 351,303 |
| 2017-04-06 | $31.42 | $31.81 | $31.33 | $31.76 | $25.41 | 1,163,191 |
| 2017-04-05 | $31.53 | $31.88 | $31.37 | $31.41 | $25.13 | 321,552 |
| 2017-04-04 | $31.36 | $31.72 | $31.21 | $31.49 | $25.19 | 362,862 |
| 2017-04-03 | $31.27 | $31.53 | $31.12 | $31.37 | $25.09 | 301,804 |
| 2017-03-31 | $31.06 | $31.47 | $31.00 | $31.28 | $25.02 | 413,006 |
| 2017-03-30 | $30.74 | $31.10 | $30.65 | $31.06 | $24.85 | 312,118 |
| 2017-03-29 | $30.64 | $30.86 | $30.56 | $30.84 | $24.67 | 254,285 |
| 2017-03-28 | $30.66 | $30.83 | $30.41 | $30.71 | $24.57 | 254,496 |
| 2017-03-27 | $30.95 | $31.15 | $30.51 | $30.77 | $24.61 | 268,883 |
| 2017-03-24 | $31.21 | $31.44 | $31.12 | $31.12 | $24.89 | 279,373 |
| 2017-03-23 | $31.07 | $31.79 | $30.75 | $31.23 | $24.98 | 365,554 |
| 2017-03-22 | $31.11 | $31.23 | $30.56 | $30.84 | $24.67 | 270,645 |
| 2017-03-21 | $31.15 | $31.30 | $30.95 | $31.03 | $24.82 | 367,291 |
| 2017-03-20 | $31.20 | $31.46 | $31.01 | $31.11 | $24.89 | 274,793 |
| 2017-03-17 | $31.05 | $31.33 | $30.97 | $31.24 | $24.99 | 959,746 |
| 2017-03-16 | $30.98 | $31.18 | $30.84 | $31.15 | $24.92 | 308,323 |
| 2017-03-15 | $30.47 | $31.27 | $30.47 | $31.03 | $24.82 | 390,308 |
| 2017-03-14 | $30.06 | $30.50 | $29.90 | $30.40 | $24.32 | 506,754 |
| 2017-03-13 | $30.29 | $30.46 | $30.02 | $30.15 | $24.12 | 359,694 |
| 2017-03-10 | $30.56 | $30.75 | $30.16 | $30.54 | $24.19 | 393,394 |
| 2017-03-09 | $31.13 | $31.28 | $30.33 | $30.37 | $24.05 | 319,610 |
| 2017-03-08 | $31.73 | $31.80 | $31.18 | $31.22 | $24.73 | 253,038 |
| 2017-03-07 | $32.05 | $32.10 | $31.69 | $31.84 | $25.22 | 283,540 |
| 2017-03-06 | $32.30 | $32.37 | $31.96 | $32.05 | $25.39 | 210,839 |
| 2017-03-03 | $32.38 | $32.46 | $32.06 | $32.44 | $25.69 | 285,931 |
| 2017-03-02 | $32.97 | $32.97 | $32.39 | $32.45 | $25.70 | 301,298 |
| 2017-03-01 | $32.65 | $33.13 | $32.64 | $32.96 | $26.11 | 322,497 |
| 2017-02-28 | $33.10 | $33.20 | $32.69 | $32.71 | $25.91 | 466,821 |
| 2017-02-27 | $33.21 | $33.50 | $33.07 | $33.27 | $26.35 | 438,525 |
| 2017-02-24 | $33.25 | $33.31 | $33.02 | $33.23 | $26.32 | 197,955 |
| 2017-02-23 | $33.28 | $33.31 | $32.95 | $33.20 | $26.30 | 171,262 |
| 2017-02-22 | $33.11 | $33.35 | $32.94 | $33.19 | $26.29 | 363,796 |
| 2017-02-21 | $32.87 | $33.23 | $32.47 | $33.18 | $26.28 | 305,818 |
| 2017-02-17 | $33.63 | $33.63 | $32.23 | $32.89 | $26.05 | 556,881 |
| 2017-02-16 | $32.35 | $32.73 | $32.35 | $32.65 | $25.86 | 231,450 |
| 2017-02-15 | $32.04 | $32.37 | $31.73 | $32.35 | $25.62 | 201,317 |
| 2017-02-14 | $32.37 | $32.37 | $32.00 | $32.27 | $25.56 | 199,605 |
| 2017-02-13 | $32.39 | $32.55 | $32.19 | $32.48 | $25.73 | 239,259 |
| 2017-02-10 | $32.00 | $32.38 | $31.96 | $32.37 | $25.64 | 156,367 |
| 2017-02-09 | $31.60 | $32.00 | $31.54 | $31.93 | $25.29 | 200,116 |
| 2017-02-08 | $31.48 | $31.73 | $31.35 | $31.54 | $24.98 | 163,727 |
| 2017-02-07 | $31.83 | $32.01 | $31.41 | $31.45 | $24.91 | 270,322 |
| 2017-02-06 | $32.06 | $32.07 | $31.78 | $31.81 | $25.20 | 199,809 |
| 2017-02-03 | $31.91 | $32.09 | $31.59 | $32.07 | $25.40 | 335,991 |
| 2017-02-02 | $31.35 | $31.63 | $31.13 | $31.44 | $24.90 | 268,034 |
| 2017-02-01 | $31.50 | $31.95 | $31.17 | $31.22 | $24.73 | 542,005 |
| 2017-01-31 | $31.52 | $31.78 | $31.42 | $31.45 | $24.91 | 552,773 |
| 2017-01-30 | $31.92 | $31.92 | $31.48 | $31.53 | $24.97 | 244,034 |
| 2017-01-27 | $32.39 | $32.39 | $31.85 | $32.03 | $25.37 | 350,303 |
| 2017-01-26 | $32.46 | $32.55 | $32.26 | $32.38 | $25.65 | 321,268 |
| 2017-01-25 | $32.43 | $32.60 | $32.26 | $32.46 | $25.71 | 184,746 |
| 2017-01-24 | $32.35 | $32.47 | $32.09 | $32.42 | $25.68 | 525,841 |
| 2017-01-23 | $32.10 | $32.37 | $32.04 | $32.32 | $25.60 | 382,088 |
| 2017-01-20 | $31.84 | $32.22 | $31.84 | $32.06 | $25.39 | 349,672 |
| 2017-01-19 | $31.89 | $32.12 | $31.81 | $31.89 | $25.26 | 238,861 |
| 2017-01-18 | $31.97 | $32.25 | $31.86 | $32.11 | $25.43 | 292,700 |
| 2017-01-17 | $32.00 | $32.34 | $31.95 | $32.01 | $25.35 | 339,770 |
| 2017-01-13 | $32.06 | $32.35 | $31.95 | $31.98 | $25.33 | 241,530 |
| 2017-01-12 | $31.89 | $32.17 | $31.62 | $32.00 | $25.35 | 513,315 |
| 2017-01-11 | $32.22 | $32.55 | $31.94 | $31.97 | $25.32 | 323,854 |
| 2017-01-10 | $32.49 | $32.59 | $32.09 | $32.24 | $25.54 | 561,216 |
| 2017-01-09 | $33.57 | $33.57 | $32.52 | $32.53 | $25.77 | 389,641 |
| 2017-01-06 | $32.92 | $33.18 | $32.75 | $32.88 | $26.04 | 399,030 |
| 2017-01-05 | $32.94 | $33.17 | $32.64 | $33.09 | $26.21 | 482,990 |
| 2017-01-04 | $32.80 | $33.23 | $32.65 | $33.20 | $26.30 | 295,089 |
| 2017-01-03 | $32.85 | $33.05 | $32.52 | $32.68 | $25.88 | 306,897 |
| 2016-12-30 | $32.30 | $32.82 | $32.10 | $32.69 | $25.89 | 424,804 |
| 2016-12-29 | $32.10 | $32.60 | $32.10 | $32.28 | $25.57 | 279,550 |
| 2016-12-28 | $32.22 | $32.22 | $31.83 | $32.04 | $25.38 | 350,000 |
| 2016-12-27 | $32.13 | $32.35 | $32.08 | $32.17 | $25.48 | 120,443 |
| 2016-12-23 | $31.99 | $32.20 | $31.80 | $32.12 | $25.44 | 225,050 |
| 2016-12-22 | $31.83 | $32.03 | $31.62 | $31.84 | $25.22 | 374,442 |
| 2016-12-21 | $32.57 | $32.85 | $31.84 | $31.86 | $25.23 | 722,358 |
| 2016-12-20 | $32.37 | $32.67 | $32.21 | $32.51 | $25.75 | 1,074,817 |
| 2016-12-19 | $32.56 | $32.76 | $32.26 | $32.34 | $25.62 | 432,164 |
| 2016-12-16 | $32.26 | $32.94 | $32.13 | $32.47 | $25.48 | 983,348 |
| 2016-12-15 | $31.89 | $32.48 | $31.80 | $31.87 | $25.01 | 439,520 |
| 2016-12-14 | $32.49 | $32.67 | $31.99 | $32.00 | $25.11 | 500,494 |
| 2016-12-13 | $32.85 | $32.91 | $32.26 | $32.51 | $25.51 | 343,143 |
| 2016-12-12 | $32.51 | $32.93 | $32.51 | $32.71 | $25.67 | 312,782 |
| 2016-12-09 | $32.43 | $32.98 | $32.43 | $32.68 | $25.65 | 422,269 |
| 2016-12-08 | $31.88 | $32.66 | $31.80 | $32.42 | $25.44 | 355,533 |
| 2016-12-07 | $31.65 | $32.35 | $31.65 | $32.24 | $25.30 | 642,469 |
| 2016-12-06 | $31.26 | $31.74 | $31.24 | $31.58 | $24.78 | 545,027 |
| 2016-12-05 | $31.05 | $31.41 | $30.98 | $31.35 | $24.60 | 429,409 |
| 2016-12-02 | $30.90 | $31.35 | $30.73 | $30.91 | $24.26 | 505,043 |
| 2016-12-01 | $30.73 | $30.99 | $30.41 | $30.71 | $24.10 | 392,631 |
| 2016-11-30 | $30.88 | $31.22 | $30.75 | $31.06 | $24.38 | 378,865 |
| 2016-11-29 | $31.07 | $31.58 | $31.03 | $31.29 | $24.56 | 351,247 |
| 2016-11-28 | $31.18 | $31.41 | $30.91 | $31.03 | $24.35 | 334,647 |
| 2016-11-25 | $30.81 | $31.24 | $30.76 | $31.09 | $24.40 | 117,599 |
| 2016-11-23 | $30.32 | $30.88 | $30.32 | $30.87 | $24.23 | 363,973 |
| 2016-11-22 | $30.65 | $30.96 | $30.58 | $30.96 | $24.30 | 398,437 |
| 2016-11-21 | $30.92 | $31.20 | $30.46 | $30.58 | $24.00 | 465,406 |
| 2016-11-18 | $30.33 | $30.90 | $30.26 | $30.83 | $24.19 | 347,841 |
| 2016-11-17 | $30.10 | $30.48 | $30.10 | $30.20 | $23.70 | 336,988 |
| 2016-11-16 | $30.25 | $30.37 | $29.74 | $30.10 | $23.62 | 336,266 |
| 2016-11-15 | $30.25 | $30.51 | $30.10 | $30.24 | $23.73 | 660,512 |
| 2016-11-14 | $29.24 | $30.16 | $29.12 | $30.12 | $23.64 | 472,829 |
| 2016-11-11 | $28.52 | $29.59 | $28.52 | $29.18 | $22.90 | 669,942 |
| 2016-11-10 | $28.71 | $28.88 | $27.91 | $28.52 | $22.38 | 589,986 |
| 2016-11-09 | $27.71 | $28.82 | $27.65 | $28.69 | $22.52 | 513,626 |
| 2016-11-08 | $28.71 | $28.83 | $28.53 | $28.74 | $22.55 | 244,354 |
| 2016-11-07 | $28.28 | $28.82 | $28.22 | $28.76 | $22.57 | 316,778 |
| 2016-11-04 | $27.84 | $28.06 | $27.72 | $27.87 | $21.87 | 373,693 |
| 2016-11-03 | $27.82 | $28.11 | $27.72 | $27.77 | $21.79 | 498,907 |
| 2016-11-02 | $28.57 | $28.59 | $27.71 | $27.88 | $21.88 | 552,318 |
| 2016-11-01 | $29.35 | $29.36 | $28.53 | $28.56 | $22.41 | 412,739 |
| 2016-10-31 | $29.35 | $29.58 | $29.11 | $29.42 | $23.09 | 859,458 |
| 2016-10-28 | $29.96 | $29.97 | $29.05 | $29.21 | $22.92 | 636,909 |
| 2016-10-27 | $29.43 | $29.48 | $28.97 | $29.20 | $22.92 | 460,593 |
| 2016-10-26 | $29.60 | $29.64 | $29.23 | $29.50 | $23.15 | 294,692 |
| 2016-10-25 | $29.81 | $29.89 | $29.67 | $29.76 | $23.35 | 372,544 |
| 2016-10-24 | $30.00 | $30.31 | $29.77 | $29.87 | $23.44 | 757,638 |
| 2016-10-21 | $29.90 | $30.08 | $29.79 | $29.86 | $23.43 | 240,384 |
| 2016-10-20 | $30.24 | $30.33 | $30.00 | $30.20 | $23.70 | 404,089 |
| 2016-10-19 | $30.33 | $30.33 | $30.08 | $30.23 | $23.72 | 443,129 |
| 2016-10-18 | $30.56 | $30.56 | $30.24 | $30.25 | $23.74 | 684,623 |
| 2016-10-17 | $30.22 | $30.58 | $30.20 | $30.25 | $23.74 | 382,320 |
| 2016-10-14 | $30.09 | $30.26 | $29.87 | $30.11 | $23.63 | 293,592 |
| 2016-10-13 | $29.75 | $30.22 | $29.71 | $30.11 | $23.63 | 262,280 |
| 2016-10-12 | $29.43 | $29.98 | $29.37 | $29.90 | $23.46 | 427,862 |
| 2016-10-11 | $29.07 | $29.42 | $29.05 | $29.34 | $23.03 | 1,221,156 |
| 2016-10-10 | $29.20 | $29.50 | $29.14 | $29.28 | $22.98 | 600,764 |
| 2016-10-07 | $29.50 | $29.84 | $28.98 | $29.13 | $22.86 | 564,864 |
| 2016-10-06 | $29.05 | $29.44 | $28.73 | $29.40 | $23.07 | 704,955 |
| 2016-10-05 | $30.10 | $30.15 | $29.18 | $29.21 | $22.92 | 522,968 |
| 2016-10-04 | $30.39 | $30.39 | $29.48 | $30.00 | $23.54 | 813,016 |
| 2016-10-03 | $30.93 | $31.02 | $30.43 | $30.55 | $23.97 | 295,695 |
| 2016-09-30 | $31.60 | $31.70 | $31.07 | $31.12 | $24.42 | 738,748 |
| 2016-09-29 | $31.48 | $31.62 | $31.15 | $31.35 | $24.60 | 617,201 |
| 2016-09-28 | $31.33 | $31.61 | $31.11 | $31.61 | $24.81 | 781,115 |
| 2016-09-27 | $31.91 | $31.91 | $31.14 | $31.19 | $24.48 | 580,104 |
| 2016-09-26 | $31.41 | $31.86 | $31.34 | $31.85 | $25.00 | 791,893 |
| 2016-09-23 | $31.10 | $31.71 | $30.84 | $31.53 | $24.74 | 878,560 |
| 2016-09-22 | $31.06 | $31.37 | $31.01 | $31.33 | $24.59 | 696,685 |
| 2016-09-21 | $30.48 | $30.87 | $30.11 | $30.72 | $24.11 | 365,435 |
| 2016-09-20 | $30.48 | $30.61 | $30.32 | $30.34 | $23.81 | 450,231 |
| 2016-09-19 | $30.30 | $30.46 | $30.24 | $30.35 | $23.82 | 683,394 |
| 2016-09-16 | $30.39 | $30.39 | $30.15 | $30.19 | $23.69 | 731,342 |
| 2016-09-15 | $30.33 | $30.55 | $30.15 | $30.43 | $23.88 | 185,767 |
| 2016-09-14 | $30.06 | $30.39 | $29.94 | $30.29 | $23.77 | 336,125 |
| 2016-09-13 | $29.84 | $30.80 | $29.84 | $29.96 | $23.51 | 1,056,654 |
| 2016-09-12 | $30.91 | $31.45 | $30.81 | $31.34 | $24.35 | 416,314 |
| 2016-09-09 | $32.11 | $32.11 | $30.99 | $31.01 | $24.09 | 491,184 |
| 2016-09-08 | $32.88 | $32.99 | $32.54 | $32.61 | $25.34 | 198,729 |
| 2016-09-07 | $32.74 | $33.20 | $32.62 | $33.00 | $25.64 | 1,014,631 |
| 2016-09-06 | $32.89 | $32.90 | $32.57 | $32.76 | $25.45 | 275,791 |
| 2016-09-02 | $32.50 | $33.13 | $32.36 | $32.75 | $25.45 | 245,563 |
| 2016-09-01 | $32.50 | $32.55 | $32.11 | $32.32 | $25.11 | 264,945 |
| 2016-08-31 | $32.30 | $32.59 | $32.30 | $32.50 | $25.25 | 608,893 |
| 2016-08-30 | $32.55 | $32.55 | $32.13 | $32.41 | $25.18 | 362,553 |
| 2016-08-29 | $32.17 | $32.57 | $32.17 | $32.46 | $25.22 | 285,427 |
| 2016-08-26 | $32.73 | $32.76 | $31.98 | $32.16 | $24.99 | 338,490 |
| 2016-08-25 | $32.51 | $32.86 | $32.49 | $32.65 | $25.37 | 299,019 |
| 2016-08-24 | $32.91 | $32.91 | $32.47 | $32.51 | $25.26 | 315,814 |
| 2016-08-23 | $32.93 | $33.05 | $32.79 | $32.85 | $25.52 | 467,646 |
| 2016-08-22 | $32.69 | $32.84 | $32.57 | $32.64 | $25.36 | 317,183 |
| 2016-08-19 | $32.98 | $33.00 | $32.56 | $32.64 | $25.36 | 311,662 |
| 2016-08-18 | $32.92 | $33.14 | $32.86 | $33.00 | $25.64 | 432,431 |
| 2016-08-17 | $32.73 | $33.01 | $32.53 | $32.98 | $25.63 | 488,075 |
| 2016-08-16 | $33.52 | $33.52 | $32.98 | $33.08 | $25.70 | 323,488 |
| 2016-08-15 | $33.96 | $34.02 | $33.57 | $33.57 | $26.08 | 359,717 |
| 2016-08-12 | $33.73 | $34.24 | $33.73 | $33.78 | $26.25 | 267,845 |
| 2016-08-11 | $34.14 | $34.14 | $33.57 | $33.72 | $26.20 | 327,061 |
| 2016-08-10 | $34.05 | $34.22 | $33.97 | $34.08 | $26.48 | 345,312 |
| 2016-08-09 | $33.90 | $34.03 | $33.79 | $34.02 | $26.43 | 249,275 |
| 2016-08-08 | $33.90 | $34.02 | $33.80 | $33.93 | $26.36 | 257,059 |
| 2016-08-05 | $33.90 | $34.09 | $33.80 | $33.91 | $26.35 | 1,131,734 |
| 2016-08-04 | $34.53 | $34.53 | $33.88 | $33.97 | $26.39 | 712,028 |
| 2016-08-03 | $34.32 | $34.38 | $33.89 | $34.37 | $26.71 | 692,292 |
| 2016-08-02 | $34.40 | $34.61 | $34.04 | $34.21 | $26.58 | 497,363 |
| 2016-08-01 | $34.21 | $34.46 | $34.09 | $34.45 | $26.77 | 355,550 |
| 2016-07-29 | $33.98 | $34.52 | $33.98 | $34.29 | $26.64 | 640,464 |
| 2016-07-28 | $33.45 | $34.10 | $33.24 | $33.98 | $26.40 | 533,563 |
| 2016-07-27 | $33.26 | $33.31 | $32.79 | $33.04 | $25.67 | 220,542 |
| 2016-07-26 | $33.40 | $33.47 | $33.13 | $33.22 | $25.81 | 336,088 |
| 2016-07-25 | $33.35 | $33.56 | $33.21 | $33.33 | $25.90 | 244,785 |
| 2016-07-22 | $32.94 | $33.53 | $32.94 | $33.31 | $25.88 | 434,455 |
| 2016-07-21 | $32.90 | $33.10 | $32.86 | $33.09 | $25.71 | 400,840 |
| 2016-07-20 | $32.88 | $32.99 | $32.74 | $32.98 | $25.63 | 441,750 |
| 2016-07-19 | $32.83 | $32.96 | $32.72 | $32.90 | $25.56 | 366,854 |
| 2016-07-18 | $32.88 | $33.01 | $32.73 | $32.84 | $25.52 | 863,239 |
| 2016-07-15 | $32.92 | $32.93 | $32.59 | $32.85 | $25.52 | 335,349 |
| 2016-07-14 | $32.84 | $33.09 | $32.80 | $32.88 | $25.55 | 362,597 |
| 2016-07-13 | $32.73 | $32.99 | $32.58 | $32.94 | $25.59 | 447,682 |
| 2016-07-12 | $32.37 | $32.74 | $32.25 | $32.65 | $25.37 | 550,321 |
| 2016-07-11 | $31.94 | $32.51 | $31.77 | $32.45 | $25.21 | 817,721 |
| 2016-07-08 | $31.49 | $32.02 | $31.43 | $31.96 | $24.83 | 380,739 |
| 2016-07-07 | $31.52 | $31.52 | $31.14 | $31.26 | $24.29 | 302,721 |
| 2016-07-06 | $31.60 | $31.81 | $31.43 | $31.56 | $24.52 | 291,867 |
| 2016-07-05 | $31.28 | $31.76 | $31.18 | $31.70 | $24.63 | 329,006 |
| 2016-07-01 | $31.68 | $31.80 | $31.29 | $31.29 | $24.31 | 404,875 |
| 2016-06-30 | $31.10 | $31.47 | $30.76 | $31.46 | $24.44 | 376,114 |
| 2016-06-29 | $30.84 | $31.03 | $30.68 | $30.98 | $24.07 | 250,579 |
| 2016-06-28 | $30.21 | $30.75 | $29.93 | $30.66 | $23.82 | 610,212 |
| 2016-06-27 | $29.94 | $30.07 | $29.52 | $29.87 | $23.21 | 469,552 |
| 2016-06-24 | $29.49 | $30.15 | $29.30 | $29.99 | $23.30 | 1,280,406 |
| 2016-06-23 | $30.07 | $30.18 | $29.98 | $30.09 | $23.38 | 242,007 |
| 2016-06-22 | $30.16 | $30.18 | $29.89 | $29.89 | $23.22 | 307,516 |
| 2016-06-21 | $30.06 | $30.19 | $29.88 | $30.09 | $23.38 | 291,312 |
| 2016-06-20 | $29.81 | $30.37 | $29.81 | $29.94 | $23.26 | 199,984 |
| 2016-06-17 | $29.81 | $29.96 | $29.51 | $29.90 | $23.23 | 873,259 |
| 2016-06-16 | $29.82 | $29.93 | $29.60 | $29.88 | $23.22 | 456,102 |
| 2016-06-15 | $30.04 | $30.30 | $29.84 | $29.84 | $23.19 | 492,197 |
| 2016-06-14 | $30.15 | $30.24 | $29.70 | $29.96 | $23.28 | 378,689 |
| 2016-06-13 | $30.48 | $30.60 | $30.13 | $30.18 | $23.45 | 280,497 |
| 2016-06-10 | $30.66 | $30.82 | $30.50 | $30.66 | $23.59 | 249,249 |
| 2016-06-09 | $30.55 | $30.86 | $30.38 | $30.77 | $23.67 | 508,800 |
| 2016-06-08 | $30.01 | $30.63 | $30.01 | $30.56 | $23.51 | 384,844 |
| 2016-06-07 | $30.01 | $30.25 | $29.96 | $30.07 | $23.13 | 226,889 |
| 2016-06-06 | $30.41 | $30.43 | $29.84 | $29.98 | $23.07 | 299,385 |
| 2016-06-03 | $29.99 | $30.31 | $29.79 | $30.24 | $23.27 | 505,684 |
| 2016-06-02 | $29.70 | $29.81 | $29.42 | $29.80 | $22.93 | 320,290 |
| 2016-06-01 | $29.58 | $29.78 | $29.43 | $29.77 | $22.90 | 346,303 |
| 2016-05-31 | $29.70 | $29.70 | $29.51 | $29.63 | $22.80 | 1,075,104 |
| 2016-05-27 | $29.30 | $29.70 | $29.20 | $29.70 | $22.85 | 498,150 |
| 2016-05-26 | $28.99 | $29.35 | $28.83 | $29.34 | $22.57 | 391,119 |
| 2016-05-25 | $29.10 | $29.12 | $28.75 | $28.97 | $22.29 | 382,767 |
| 2016-05-24 | $28.62 | $29.11 | $28.43 | $29.05 | $22.35 | 443,628 |
| 2016-05-23 | $28.36 | $28.65 | $28.36 | $28.58 | $21.99 | 305,649 |
| 2016-05-20 | $28.14 | $28.54 | $28.05 | $28.41 | $21.86 | 374,427 |
| 2016-05-19 | $28.29 | $28.37 | $27.88 | $28.09 | $21.61 | 293,250 |
| 2016-05-18 | $28.80 | $29.01 | $28.27 | $28.57 | $21.98 | 395,403 |
| 2016-05-17 | $29.55 | $29.58 | $28.60 | $28.84 | $22.19 | 399,276 |
| 2016-05-16 | $29.17 | $29.72 | $29.03 | $29.65 | $22.81 | 620,329 |
| 2016-05-13 | $29.17 | $29.17 | $28.74 | $29.03 | $22.33 | 358,294 |
| 2016-05-12 | $29.11 | $29.25 | $28.84 | $29.22 | $22.48 | 597,605 |
| 2016-05-11 | $29.41 | $29.45 | $28.83 | $29.00 | $22.31 | 331,386 |
| 2016-05-10 | $29.74 | $29.75 | $29.36 | $29.47 | $22.67 | 303,711 |
| 2016-05-09 | $29.42 | $29.68 | $29.31 | $29.53 | $22.72 | 874,392 |
| 2016-05-06 | $29.05 | $29.28 | $28.83 | $29.27 | $22.52 | 1,338,435 |
| 2016-05-05 | $29.01 | $29.24 | $28.99 | $29.02 | $22.33 | 656,063 |
| 2016-05-04 | $28.80 | $29.12 | $28.78 | $29.00 | $22.31 | 845,455 |
| 2016-05-03 | $29.02 | $29.06 | $28.44 | $28.92 | $22.25 | 682,607 |
| 2016-05-02 | $28.69 | $29.24 | $28.68 | $29.17 | $22.44 | 637,271 |
| 2016-04-29 | $28.44 | $28.88 | $28.42 | $28.67 | $22.06 | 3,554,746 |
| 2016-04-28 | $29.21 | $29.67 | $29.15 | $29.37 | $22.60 | 503,921 |
| 2016-04-27 | $29.56 | $29.56 | $29.04 | $29.31 | $22.55 | 359,498 |
| 2016-04-26 | $29.40 | $29.75 | $29.40 | $29.56 | $22.74 | 467,021 |
| 2016-04-25 | $29.09 | $29.37 | $28.90 | $29.36 | $22.59 | 201,189 |
| 2016-04-22 | $28.73 | $29.17 | $28.69 | $29.09 | $22.38 | 219,912 |
| 2016-04-21 | $28.82 | $29.14 | $28.50 | $28.61 | $22.01 | 317,917 |
| 2016-04-20 | $29.48 | $29.54 | $28.80 | $28.82 | $22.17 | 297,820 |
| 2016-04-19 | $29.38 | $29.48 | $29.22 | $29.48 | $22.68 | 530,114 |
| 2016-04-18 | $29.32 | $29.47 | $29.19 | $29.38 | $22.60 | 168,332 |
| 2016-04-15 | $29.02 | $29.52 | $29.02 | $29.39 | $22.61 | 201,613 |
| 2016-04-14 | $29.12 | $29.12 | $28.89 | $29.07 | $22.36 | 177,459 |
| 2016-04-13 | $29.29 | $29.34 | $28.90 | $29.13 | $22.41 | 293,475 |
| 2016-04-12 | $28.99 | $29.30 | $28.91 | $29.20 | $22.46 | 489,997 |
| 2016-04-11 | $28.94 | $29.11 | $28.75 | $28.96 | $22.28 | 229,280 |
| 2016-04-08 | $28.74 | $29.02 | $28.63 | $28.88 | $22.22 | 607,104 |
| 2016-04-07 | $28.77 | $28.99 | $28.59 | $28.59 | $22.00 | 519,883 |
| 2016-04-06 | $28.93 | $28.99 | $28.74 | $28.90 | $22.23 | 247,033 |
| 2016-04-05 | $28.87 | $29.13 | $28.81 | $28.97 | $22.29 | 370,475 |
| 2016-04-04 | $29.42 | $29.42 | $28.98 | $29.01 | $22.32 | 328,086 |
| 2016-04-01 | $29.15 | $29.47 | $29.07 | $29.43 | $22.64 | 225,458 |
| 2016-03-31 | $29.20 | $29.52 | $29.14 | $29.21 | $22.47 | 475,470 |
| 2016-03-30 | $29.47 | $29.49 | $29.17 | $29.20 | $22.46 | 418,041 |
| 2016-03-29 | $28.38 | $29.41 | $28.38 | $29.40 | $22.62 | 432,979 |
| 2016-03-28 | $28.22 | $28.45 | $28.00 | $28.36 | $21.82 | 228,457 |
| 2016-03-24 | $28.02 | $28.23 | $27.90 | $28.20 | $21.70 | 265,869 |
| 2016-03-23 | $28.50 | $28.59 | $28.11 | $28.11 | $21.63 | 360,933 |
| 2016-03-22 | $27.99 | $28.48 | $27.98 | $28.47 | $21.90 | 378,452 |
| 2016-03-21 | $28.24 | $28.45 | $28.05 | $28.07 | $21.60 | 253,345 |
| 2016-03-18 | $28.38 | $28.54 | $28.23 | $28.33 | $21.80 | 537,700 |
| 2016-03-17 | $27.77 | $28.34 | $27.73 | $28.19 | $21.69 | 319,854 |
| 2016-03-16 | $27.52 | $27.81 | $27.33 | $27.74 | $21.34 | 293,147 |
| 2016-03-15 | $27.14 | $27.78 | $27.01 | $27.59 | $21.23 | 358,497 |
| 2016-03-14 | $27.35 | $27.44 | $27.21 | $27.26 | $20.97 | 179,784 |
| 2016-03-11 | $26.93 | $27.42 | $26.78 | $27.39 | $21.07 | 464,662 |
| 2016-03-10 | $27.20 | $27.37 | $26.72 | $26.94 | $20.50 | 203,769 |
| 2016-03-09 | $26.97 | $27.19 | $26.92 | $27.09 | $20.62 | 254,897 |
| 2016-03-08 | $27.22 | $27.22 | $26.89 | $26.97 | $20.52 | 285,851 |
| 2016-03-07 | $27.06 | $27.34 | $27.01 | $27.20 | $20.70 | 409,216 |
| 2016-03-04 | $27.18 | $27.35 | $27.01 | $27.13 | $20.65 | 511,777 |
| 2016-03-03 | $27.33 | $27.41 | $27.07 | $27.25 | $20.74 | 536,889 |
| 2016-03-02 | $26.73 | $27.28 | $26.73 | $27.28 | $20.76 | 520,943 |
| 2016-03-01 | $26.05 | $26.77 | $26.03 | $26.76 | $20.36 | 272,270 |
| 2016-02-29 | $26.04 | $26.35 | $25.80 | $25.87 | $19.69 | 342,035 |
| 2016-02-26 | $26.03 | $26.31 | $25.94 | $25.99 | $19.78 | 273,017 |
| 2016-02-25 | $25.90 | $26.12 | $25.79 | $25.98 | $19.77 | 295,088 |
| 2016-02-24 | $25.89 | $26.06 | $25.41 | $25.73 | $19.58 | 369,673 |
| 2016-02-23 | $25.99 | $26.25 | $25.93 | $25.98 | $19.77 | 285,802 |
| 2016-02-22 | $25.72 | $26.27 | $25.70 | $26.14 | $19.89 | 469,625 |
| 2016-02-19 | $25.54 | $25.95 | $25.14 | $25.55 | $19.44 | 566,274 |
| 2016-02-18 | $24.92 | $25.41 | $24.59 | $25.29 | $19.25 | 462,208 |
| 2016-02-17 | $24.97 | $25.32 | $24.76 | $24.89 | $18.94 | 654,034 |
| 2016-02-16 | $24.84 | $24.96 | $24.61 | $24.88 | $18.93 | 424,512 |
| 2016-02-12 | $24.37 | $24.76 | $24.37 | $24.65 | $18.76 | 321,016 |
| 2016-02-11 | $24.32 | $24.56 | $23.89 | $24.36 | $18.54 | 603,578 |
| 2016-02-10 | $24.60 | $25.35 | $24.54 | $24.70 | $18.80 | 469,717 |
| 2016-02-09 | $24.58 | $24.70 | $24.34 | $24.51 | $18.65 | 603,008 |
| 2016-02-08 | $25.03 | $25.14 | $24.30 | $24.73 | $18.82 | 677,497 |
| 2016-02-05 | $25.07 | $25.22 | $24.89 | $25.08 | $19.09 | 620,555 |
| 2016-02-04 | $25.06 | $25.31 | $24.86 | $25.13 | $19.12 | 281,299 |
| 2016-02-03 | $25.30 | $25.45 | $24.79 | $25.11 | $19.11 | 688,163 |
| 2016-02-02 | $25.29 | $25.36 | $24.92 | $25.12 | $19.12 | 581,746 |
| 2016-02-01 | $25.10 | $25.54 | $24.98 | $25.31 | $19.26 | 544,332 |
| 2016-01-29 | $25.10 | $25.44 | $24.92 | $25.23 | $19.20 | 927,479 |
| 2016-01-28 | $25.52 | $25.79 | $24.85 | $24.86 | $18.92 | 719,317 |
| 2016-01-27 | $25.92 | $25.92 | $25.21 | $25.45 | $19.37 | 974,579 |
| 2016-01-26 | $25.34 | $26.07 | $25.23 | $26.05 | $19.82 | 739,982 |
| 2016-01-25 | $25.39 | $25.65 | $25.13 | $25.20 | $19.18 | 665,104 |
| 2016-01-22 | $24.73 | $25.51 | $24.70 | $25.42 | $19.34 | 587,759 |
| 2016-01-21 | $24.55 | $25.22 | $24.43 | $24.76 | $18.84 | 349,018 |
| 2016-01-20 | $25.15 | $25.27 | $23.96 | $24.54 | $18.68 | 590,256 |
| 2016-01-19 | $25.23 | $25.64 | $25.14 | $25.38 | $19.31 | 458,188 |
| 2016-01-15 | $24.90 | $25.18 | $24.69 | $25.13 | $19.12 | 336,042 |
| 2016-01-14 | $25.39 | $25.64 | $25.09 | $25.36 | $19.30 | 253,371 |
| 2016-01-13 | $25.79 | $26.06 | $25.24 | $25.33 | $19.28 | 210,590 |
| 2016-01-12 | $26.32 | $26.32 | $25.61 | $25.74 | $19.59 | 280,119 |
| 2016-01-11 | $26.03 | $26.34 | $25.86 | $26.22 | $19.95 | 207,738 |
| 2016-01-08 | $26.67 | $26.74 | $25.95 | $25.98 | $19.77 | 248,800 |
| 2016-01-07 | $26.70 | $26.95 | $26.51 | $26.53 | $20.19 | 311,376 |
| 2016-01-06 | $26.99 | $27.06 | $26.74 | $27.04 | $20.58 | 227,741 |
| 2016-01-05 | $26.49 | $27.16 | $26.37 | $27.07 | $20.60 | 282,286 |
| 2016-01-04 | $26.95 | $27.06 | $26.33 | $26.48 | $20.15 | 527,103 |
| 2015-12-31 | $27.49 | $27.49 | $27.05 | $27.06 | $20.59 | 332,650 |
| 2015-12-30 | $27.63 | $27.77 | $27.43 | $27.45 | $20.89 | 264,140 |
| 2015-12-29 | $27.29 | $27.65 | $27.29 | $27.63 | $21.03 | 271,182 |
| 2015-12-28 | $27.21 | $27.33 | $26.96 | $27.18 | $20.68 | 665,382 |
| 2015-12-24 | $27.20 | $27.42 | $27.02 | $27.25 | $20.74 | 94,633 |
| 2015-12-23 | $27.10 | $27.30 | $26.92 | $27.19 | $20.69 | 307,101 |
| 2015-12-22 | $26.81 | $27.21 | $26.77 | $27.01 | $20.55 | 360,829 |
| 2015-12-21 | $27.11 | $27.23 | $26.54 | $26.76 | $20.36 | 210,899 |
| 2015-12-18 | $27.59 | $27.59 | $26.95 | $26.97 | $20.52 | 858,360 |
| 2015-12-17 | $27.90 | $27.96 | $27.70 | $27.81 | $20.93 | 324,092 |
| 2015-12-16 | $27.39 | $27.92 | $27.37 | $27.88 | $20.98 | 227,009 |
| 2015-12-15 | $27.20 | $27.59 | $27.15 | $27.31 | $20.55 | 265,294 |
| 2015-12-14 | $26.95 | $27.13 | $26.75 | $27.05 | $20.36 | 350,683 |
| 2015-12-11 | $27.10 | $27.23 | $26.79 | $27.02 | $20.34 | 380,165 |
| 2015-12-10 | $27.74 | $27.91 | $27.07 | $27.16 | $20.44 | 737,165 |
| 2015-12-09 | $27.75 | $28.04 | $27.49 | $27.75 | $20.89 | 418,818 |
| 2015-12-08 | $27.91 | $28.05 | $27.67 | $27.92 | $21.01 | 273,365 |
| 2015-12-07 | $27.92 | $28.08 | $27.75 | $27.97 | $21.05 | 369,323 |
| 2015-12-04 | $27.67 | $28.13 | $27.66 | $27.98 | $21.06 | 620,722 |
| 2015-12-03 | $28.13 | $28.13 | $27.42 | $27.47 | $20.68 | 530,458 |
| 2015-12-02 | $27.96 | $28.08 | $27.68 | $27.73 | $20.87 | 561,293 |
| 2015-12-01 | $27.57 | $28.14 | $27.52 | $28.09 | $21.14 | 481,656 |
| 2015-11-30 | $27.71 | $27.88 | $27.44 | $27.51 | $20.71 | 354,750 |
| 2015-11-27 | $27.26 | $27.73 | $27.26 | $27.63 | $20.80 | 173,944 |
| 2015-11-25 | $27.53 | $27.53 | $27.19 | $27.32 | $20.56 | 250,573 |
| 2015-11-24 | $27.31 | $27.51 | $27.15 | $27.49 | $20.69 | 303,802 |
| 2015-11-23 | $27.40 | $27.60 | $27.35 | $27.49 | $20.69 | 231,967 |
| 2015-11-20 | $26.88 | $27.48 | $26.79 | $27.41 | $20.63 | 297,613 |
| 2015-11-19 | $26.79 | $26.94 | $26.59 | $26.80 | $20.17 | 182,402 |
| 2015-11-18 | $26.44 | $26.77 | $26.38 | $26.75 | $20.13 | 148,957 |
| 2015-11-17 | $26.29 | $26.82 | $26.19 | $26.39 | $19.86 | 332,463 |
| 2015-11-16 | $26.34 | $26.47 | $26.15 | $26.36 | $19.84 | 252,937 |
| 2015-11-13 | $26.50 | $26.69 | $26.25 | $26.30 | $19.79 | 390,729 |
| 2015-11-12 | $26.61 | $26.78 | $26.38 | $26.52 | $19.96 | 334,170 |
| 2015-11-11 | $26.92 | $26.92 | $26.60 | $26.67 | $20.07 | 374,977 |
| 2015-11-10 | $26.20 | $27.01 | $26.20 | $26.79 | $20.16 | 695,326 |
| 2015-11-09 | $26.55 | $26.55 | $25.91 | $26.10 | $19.64 | 452,303 |
| 2015-11-06 | $27.35 | $27.35 | $26.46 | $26.73 | $20.12 | 583,897 |
| 2015-11-05 | $27.26 | $27.60 | $27.15 | $27.58 | $20.76 | 254,789 |
| 2015-11-04 | $27.47 | $27.55 | $27.09 | $27.22 | $20.49 | 397,222 |
| 2015-11-03 | $27.54 | $27.67 | $27.20 | $27.44 | $20.65 | 404,674 |
| 2015-11-02 | $26.96 | $27.65 | $26.94 | $27.65 | $20.81 | 399,143 |
| 2015-10-30 | $27.13 | $27.22 | $26.92 | $27.01 | $20.33 | 241,685 |
| 2015-10-29 | $27.01 | $27.27 | $26.98 | $27.12 | $20.41 | 198,780 |
| 2015-10-28 | $27.12 | $27.43 | $26.67 | $27.19 | $20.46 | 548,336 |
| 2015-10-27 | $26.83 | $27.14 | $26.73 | $27.06 | $20.37 | 711,726 |
| 2015-10-26 | $26.95 | $27.08 | $26.60 | $26.80 | $20.17 | 384,526 |
| 2015-10-23 | $27.58 | $27.58 | $26.75 | $26.95 | $20.28 | 458,631 |
| 2015-10-22 | $27.55 | $27.73 | $27.40 | $27.59 | $20.77 | 845,136 |
| 2015-10-21 | $27.23 | $27.55 | $27.16 | $27.47 | $20.68 | 514,615 |
| 2015-10-20 | $27.16 | $27.45 | $27.10 | $27.23 | $20.49 | 337,237 |
| 2015-10-19 | $26.92 | $27.30 | $26.90 | $27.27 | $20.52 | 235,692 |
| 2015-10-16 | $26.74 | $27.10 | $26.68 | $27.00 | $20.32 | 300,110 |
| 2015-10-15 | $26.37 | $26.70 | $26.33 | $26.67 | $20.07 | 323,797 |
| 2015-10-14 | $26.61 | $26.73 | $26.26 | $26.33 | $19.82 | 325,575 |
| 2015-10-13 | $26.57 | $26.94 | $26.42 | $26.53 | $19.97 | 383,823 |
| 2015-10-12 | $26.58 | $26.93 | $26.53 | $26.68 | $20.08 | 274,020 |
| 2015-10-09 | $26.43 | $26.62 | $26.28 | $26.52 | $19.96 | 274,489 |
| 2015-10-08 | $26.17 | $26.52 | $26.11 | $26.46 | $19.91 | 348,060 |
| 2015-10-07 | $25.81 | $26.18 | $25.64 | $26.18 | $19.70 | 317,291 |
| 2015-10-06 | $25.58 | $25.98 | $25.45 | $25.77 | $19.40 | 347,230 |
| 2015-10-05 | $25.32 | $25.69 | $25.32 | $25.64 | $19.30 | 273,394 |
| 2015-10-02 | $24.98 | $25.26 | $24.76 | $25.26 | $19.01 | 279,689 |
| 2015-10-01 | $25.00 | $25.13 | $24.78 | $25.08 | $18.88 | 314,667 |
| 2015-09-30 | $25.25 | $25.33 | $24.73 | $24.93 | $18.76 | 523,436 |
| 2015-09-29 | $24.90 | $25.24 | $24.75 | $25.08 | $18.88 | 464,408 |
| 2015-09-28 | $24.93 | $25.07 | $24.62 | $24.82 | $18.68 | 456,623 |
| 2015-09-25 | $25.08 | $25.31 | $24.83 | $25.02 | $18.83 | 340,893 |
| 2015-09-24 | $25.19 | $25.47 | $24.84 | $24.96 | $18.79 | 350,176 |
| 2015-09-23 | $25.07 | $25.30 | $24.94 | $25.18 | $18.95 | 210,093 |
| 2015-09-22 | $25.14 | $25.36 | $24.96 | $24.96 | $18.79 | 244,417 |
| 2015-09-21 | $25.05 | $25.48 | $24.94 | $25.28 | $19.03 | 322,778 |
| 2015-09-18 | $24.78 | $25.20 | $24.65 | $25.00 | $18.82 | 727,327 |
| 2015-09-17 | $24.92 | $25.55 | $24.81 | $25.08 | $18.88 | 410,958 |
| 2015-09-16 | $24.52 | $24.95 | $24.49 | $24.87 | $18.72 | 236,599 |
| 2015-09-15 | $24.41 | $24.70 | $24.26 | $24.57 | $18.49 | 206,178 |
| 2015-09-14 | $24.29 | $24.51 | $24.21 | $24.38 | $18.35 | 218,119 |
| 2015-09-11 | $23.90 | $24.25 | $23.86 | $24.21 | $18.22 | 311,661 |
| 2015-09-10 | $24.05 | $24.45 | $24.05 | $24.20 | $17.99 | 364,490 |
| 2015-09-09 | $24.42 | $24.59 | $24.04 | $24.08 | $17.90 | 373,832 |
| 2015-09-08 | $24.20 | $24.58 | $24.07 | $24.23 | $18.01 | 322,192 |
| 2015-09-04 | $24.20 | $24.34 | $23.78 | $23.93 | $17.79 | 254,221 |
| 2015-09-03 | $24.55 | $24.58 | $24.30 | $24.41 | $18.15 | 253,096 |
| 2015-09-02 | $24.40 | $24.54 | $24.05 | $24.39 | $18.13 | 349,075 |
| 2015-09-01 | $24.24 | $24.49 | $24.03 | $24.20 | $17.99 | 492,416 |
| 2015-08-31 | $25.19 | $25.19 | $24.55 | $24.60 | $18.29 | 560,242 |
| 2015-08-28 | $25.26 | $25.42 | $25.02 | $25.18 | $18.72 | 358,049 |
| 2015-08-27 | $25.47 | $25.59 | $25.02 | $25.31 | $18.82 | 409,714 |
| 2015-08-26 | $25.15 | $25.43 | $24.76 | $25.26 | $18.78 | 397,945 |
Washington Real Estate Investment Trust (WRE) News Headlines
Recent Washington Real Estate Investment Trust (WRE) News
Similar Companies to Washington Real Estate Investment Trust (WRE) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |