Canon Inc (CAJ) Exchange: NYSE
Data as of April 19, 2024
$21.47 ($-0.27) -1.24%
Canon Inc - Daily Information
Click for more stock information on Canon Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $21.60 |
| Previous Close | $21.47 |
| High | $21.61 |
| Low | $21.44 |
| Adjusted Open | $21.60 |
| Previous Adjusted Close | $21.47 |
| Adjusted High | $21.61 |
| Adjusted Low | $21.44 |
About Canon Inc (CAJ)
Canon Inc. is a Japanese multinational corporation specializing in the manufacture of imaging and optical products. Founded in 1933, Canon has grown to become one of the world's leading makers of cameras and scanners, as well as office and home printers. Canon is known for its products with cutting-edge technology, such as their advanced video cameras and their leading-edge digital camera technology. The company is also involved in a wide range of other businesses, such as close-up lenses, binoculars, medical equipment, and digital copiers. Canon has continued to grow since its inception, becoming the world's largest maker of cameras, and currently has over 190,000 employees worldwide.
Invest in Canon Inc (CAJ)
Historical Stock Data for Canon Inc (CAJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | $21.60 | $21.61 | $21.44 | $21.47 | $21.47 | 603,431 |
| 2023-02-23 | $21.68 | $21.76 | $21.53 | $21.74 | $21.74 | 550,830 |
| 2023-02-22 | $21.76 | $21.77 | $21.57 | $21.58 | $21.58 | 597,396 |
| 2023-02-21 | $21.91 | $21.97 | $21.82 | $21.85 | $21.85 | 593,956 |
| 2023-02-17 | $21.77 | $21.91 | $21.72 | $21.89 | $21.89 | 572,547 |
| 2023-02-16 | $21.60 | $21.73 | $21.55 | $21.66 | $21.66 | 354,547 |
| 2023-02-15 | $21.64 | $21.77 | $21.59 | $21.74 | $21.74 | 331,326 |
| 2023-02-14 | $21.74 | $21.87 | $21.64 | $21.74 | $21.74 | 353,923 |
| 2023-02-13 | $21.61 | $21.91 | $21.61 | $21.88 | $21.88 | 664,916 |
| 2023-02-10 | $22.15 | $22.15 | $21.95 | $22.04 | $22.04 | 424,908 |
| 2023-02-09 | $22.25 | $22.30 | $22.03 | $22.05 | $22.05 | 350,271 |
| 2023-02-08 | $22.00 | $22.07 | $21.87 | $21.94 | $21.94 | 371,815 |
| 2023-02-07 | $22.10 | $22.24 | $22.01 | $22.24 | $22.24 | 400,838 |
| 2023-02-06 | $22.19 | $22.19 | $21.89 | $22.10 | $22.10 | 499,523 |
| 2023-02-03 | $22.24 | $22.34 | $22.16 | $22.22 | $22.22 | 440,785 |
| 2023-02-02 | $22.31 | $22.43 | $22.24 | $22.33 | $22.33 | 506,983 |
| 2023-02-01 | $22.02 | $22.46 | $22.02 | $22.44 | $22.44 | 736,746 |
| 2023-01-31 | $22.05 | $22.43 | $22.01 | $22.20 | $22.20 | 1,196,567 |
| 2023-01-30 | $22.46 | $22.46 | $21.01 | $21.27 | $21.27 | 2,004,287 |
| 2023-01-27 | $22.71 | $22.80 | $22.65 | $22.72 | $22.72 | 259,750 |
| 2023-01-26 | $22.75 | $22.75 | $22.61 | $22.74 | $22.74 | 246,464 |
| 2023-01-25 | $22.55 | $22.73 | $22.48 | $22.63 | $22.63 | 403,392 |
| 2023-01-24 | $22.21 | $22.47 | $22.20 | $22.38 | $22.38 | 242,106 |
| 2023-01-23 | $22.14 | $22.31 | $22.10 | $22.23 | $22.23 | 428,107 |
| 2023-01-20 | $22.20 | $22.34 | $22.09 | $22.33 | $22.33 | 224,557 |
| 2023-01-19 | $21.93 | $22.13 | $21.92 | $22.08 | $22.08 | 432,621 |
| 2023-01-18 | $22.19 | $22.19 | $21.87 | $21.88 | $21.88 | 379,298 |
| 2023-01-17 | $21.88 | $22.05 | $21.84 | $21.89 | $21.89 | 299,020 |
| 2023-01-13 | $21.92 | $22.16 | $21.88 | $22.13 | $22.13 | 512,867 |
| 2023-01-12 | $22.19 | $22.30 | $21.99 | $22.20 | $22.20 | 409,174 |
| 2023-01-11 | $21.94 | $21.96 | $21.82 | $21.94 | $21.94 | 334,383 |
| 2023-01-10 | $21.84 | $21.86 | $21.72 | $21.77 | $21.77 | 296,140 |
| 2023-01-09 | $21.90 | $22.09 | $21.90 | $21.91 | $21.91 | 273,798 |
| 2023-01-06 | $21.53 | $21.93 | $21.43 | $21.93 | $21.93 | 278,019 |
| 2023-01-05 | $21.25 | $21.38 | $21.20 | $21.32 | $21.32 | 350,413 |
| 2023-01-04 | $21.64 | $21.69 | $21.33 | $21.37 | $21.37 | 895,995 |
| 2023-01-03 | $21.82 | $21.93 | $21.69 | $21.75 | $21.75 | 377,281 |
| 2022-12-30 | $21.56 | $21.73 | $21.49 | $21.68 | $21.68 | 380,561 |
| 2022-12-29 | $21.58 | $21.69 | $21.50 | $21.58 | $21.58 | 499,050 |
| 2022-12-28 | $21.89 | $21.98 | $21.61 | $21.63 | $21.63 | 297,910 |
| 2022-12-27 | $22.03 | $22.08 | $21.95 | $22.01 | $22.01 | 242,555 |
| 2022-12-23 | $22.01 | $22.14 | $21.98 | $22.09 | $22.09 | 344,375 |
| 2022-12-22 | $22.16 | $22.19 | $21.93 | $22.11 | $22.11 | 511,617 |
| 2022-12-21 | $22.00 | $22.29 | $21.98 | $22.18 | $22.18 | 436,040 |
| 2022-12-20 | $22.50 | $22.52 | $22.35 | $22.41 | $22.41 | 682,540 |
| 2022-12-19 | $22.24 | $22.27 | $22.10 | $22.16 | $22.16 | 293,640 |
| 2022-12-16 | $22.24 | $22.39 | $22.02 | $22.18 | $22.18 | 839,623 |
| 2022-12-15 | $22.65 | $22.65 | $22.34 | $22.36 | $22.36 | 293,667 |
| 2022-12-14 | $22.91 | $23.00 | $22.65 | $22.78 | $22.78 | 401,213 |
| 2022-12-13 | $22.88 | $22.90 | $22.61 | $22.64 | $22.64 | 360,076 |
| 2022-12-12 | $22.59 | $22.70 | $22.48 | $22.55 | $22.55 | 460,629 |
| 2022-12-09 | $22.70 | $22.85 | $22.70 | $22.73 | $22.73 | 200,252 |
| 2022-12-08 | $22.60 | $22.65 | $22.49 | $22.57 | $22.57 | 312,244 |
| 2022-12-07 | $22.50 | $22.60 | $22.44 | $22.48 | $22.48 | 222,509 |
| 2022-12-06 | $22.54 | $22.63 | $22.40 | $22.51 | $22.51 | 350,438 |
| 2022-12-05 | $22.80 | $22.80 | $22.40 | $22.42 | $22.42 | 344,985 |
| 2022-12-02 | $22.80 | $23.05 | $22.77 | $23.01 | $23.01 | 319,490 |
| 2022-12-01 | $23.28 | $23.40 | $23.21 | $23.34 | $23.34 | 161,465 |
| 2022-11-30 | $23.00 | $23.43 | $22.88 | $23.36 | $23.36 | 329,541 |
| 2022-11-29 | $22.97 | $23.01 | $22.87 | $22.93 | $22.93 | 273,929 |
| 2022-11-28 | $22.94 | $23.01 | $22.83 | $22.83 | $22.83 | 196,195 |
| 2022-11-25 | $22.99 | $23.03 | $22.92 | $23.00 | $23.00 | 83,973 |
| 2022-11-23 | $22.93 | $23.09 | $22.93 | $23.05 | $23.05 | 219,682 |
| 2022-11-22 | $22.83 | $22.91 | $22.68 | $22.90 | $22.90 | 345,642 |
| 2022-11-21 | $22.52 | $22.57 | $22.43 | $22.47 | $22.47 | 169,925 |
| 2022-11-18 | $22.76 | $22.80 | $22.71 | $22.79 | $22.79 | 155,484 |
| 2022-11-17 | $22.23 | $22.49 | $22.17 | $22.47 | $22.47 | 185,761 |
| 2022-11-16 | $22.40 | $22.47 | $22.26 | $22.37 | $22.37 | 318,112 |
| 2022-11-15 | $22.71 | $22.71 | $22.42 | $22.43 | $22.43 | 303,726 |
| 2022-11-14 | $22.39 | $22.63 | $22.39 | $22.52 | $22.52 | 361,929 |
| 2022-11-11 | $22.63 | $22.79 | $22.51 | $22.76 | $22.76 | 399,890 |
| 2022-11-10 | $22.43 | $22.71 | $22.40 | $22.67 | $22.67 | 549,804 |
| 2022-11-09 | $21.91 | $22.02 | $21.80 | $21.80 | $21.80 | 465,071 |
| 2022-11-08 | $22.06 | $22.06 | $21.82 | $21.95 | $21.95 | 550,741 |
| 2022-11-07 | $21.75 | $21.87 | $21.65 | $21.81 | $21.81 | 295,294 |
| 2022-11-04 | $21.29 | $21.57 | $21.23 | $21.55 | $21.55 | 397,333 |
| 2022-11-03 | $21.02 | $21.08 | $20.84 | $20.85 | $20.85 | 563,058 |
| 2022-11-02 | $21.40 | $21.59 | $21.13 | $21.18 | $21.18 | 375,284 |
| 2022-11-01 | $21.57 | $21.63 | $21.25 | $21.40 | $21.40 | 444,288 |
| 2022-10-31 | $21.27 | $21.27 | $21.14 | $21.21 | $21.21 | 402,347 |
| 2022-10-28 | $21.18 | $21.37 | $21.03 | $21.26 | $21.26 | 537,695 |
| 2022-10-27 | $21.30 | $21.48 | $21.25 | $21.38 | $21.38 | 435,247 |
| 2022-10-26 | $21.51 | $21.87 | $20.97 | $21.32 | $21.32 | 1,339,894 |
| 2022-10-25 | $22.95 | $23.04 | $22.85 | $23.02 | $23.02 | 340,585 |
| 2022-10-24 | $22.44 | $22.57 | $22.33 | $22.52 | $22.52 | 296,306 |
| 2022-10-21 | $22.00 | $22.61 | $21.98 | $22.53 | $22.53 | 306,796 |
| 2022-10-20 | $22.02 | $22.30 | $21.99 | $22.05 | $22.05 | 376,159 |
| 2022-10-19 | $22.01 | $22.13 | $21.93 | $22.01 | $22.01 | 333,639 |
| 2022-10-18 | $22.37 | $22.37 | $22.07 | $22.19 | $22.19 | 348,666 |
| 2022-10-17 | $22.13 | $22.19 | $22.07 | $22.09 | $22.09 | 340,877 |
| 2022-10-14 | $22.25 | $22.25 | $21.85 | $21.86 | $21.86 | 454,057 |
| 2022-10-13 | $21.66 | $22.32 | $21.56 | $22.23 | $22.23 | 463,198 |
| 2022-10-12 | $21.92 | $22.08 | $21.85 | $21.98 | $21.98 | 339,469 |
| 2022-10-11 | $22.25 | $22.36 | $22.05 | $22.07 | $22.07 | 333,406 |
| 2022-10-10 | $22.73 | $22.73 | $22.37 | $22.55 | $22.55 | 315,518 |
| 2022-10-07 | $22.79 | $22.86 | $22.59 | $22.65 | $22.65 | 214,811 |
| 2022-10-06 | $22.92 | $23.01 | $22.81 | $22.90 | $22.90 | 330,748 |
| 2022-10-05 | $22.64 | $22.96 | $22.64 | $22.86 | $22.86 | 245,455 |
| 2022-10-04 | $22.65 | $22.85 | $22.62 | $22.82 | $22.82 | 566,090 |
| 2022-10-03 | $21.96 | $22.25 | $21.89 | $22.15 | $22.15 | 325,495 |
| 2022-09-30 | $21.85 | $22.16 | $21.79 | $21.80 | $21.80 | 441,066 |
| 2022-09-29 | $22.03 | $22.08 | $21.80 | $22.01 | $22.01 | 623,371 |
| 2022-09-28 | $21.69 | $21.99 | $21.52 | $21.82 | $21.82 | 4,005,424 |
| 2022-09-27 | $21.86 | $21.96 | $21.51 | $21.67 | $21.67 | 1,185,862 |
| 2022-09-26 | $22.08 | $22.24 | $21.90 | $22.05 | $22.05 | 684,285 |
| 2022-09-23 | $22.61 | $22.61 | $22.27 | $22.42 | $22.42 | 218,204 |
| 2022-09-22 | $22.93 | $23.11 | $22.71 | $22.73 | $22.73 | 262,492 |
| 2022-09-21 | $22.92 | $23.00 | $22.65 | $22.71 | $22.71 | 258,711 |
| 2022-09-20 | $23.18 | $23.18 | $22.93 | $22.99 | $22.99 | 248,883 |
| 2022-09-19 | $22.85 | $23.14 | $22.85 | $23.11 | $23.11 | 163,596 |
| 2022-09-16 | $22.87 | $23.11 | $22.82 | $23.03 | $23.03 | 243,811 |
| 2022-09-15 | $22.92 | $22.96 | $22.69 | $22.83 | $22.83 | 339,970 |
| 2022-09-14 | $22.77 | $23.00 | $22.76 | $22.84 | $22.84 | 263,174 |
| 2022-09-13 | $22.74 | $22.92 | $22.52 | $22.53 | $22.53 | 237,407 |
| 2022-09-12 | $23.41 | $23.44 | $23.28 | $23.29 | $23.29 | 208,254 |
| 2022-09-09 | $23.15 | $23.22 | $23.06 | $23.15 | $23.15 | 146,352 |
| 2022-09-08 | $22.79 | $22.88 | $22.62 | $22.85 | $22.85 | 348,059 |
| 2022-09-07 | $22.56 | $22.64 | $22.45 | $22.62 | $22.62 | 278,079 |
| 2022-09-06 | $23.00 | $23.02 | $22.81 | $22.87 | $22.87 | 235,081 |
| 2022-09-02 | $23.29 | $23.48 | $23.07 | $23.12 | $23.12 | 352,381 |
| 2022-09-01 | $23.34 | $23.42 | $23.27 | $23.39 | $23.39 | 227,824 |
| 2022-08-31 | $24.17 | $24.19 | $23.88 | $23.88 | $23.88 | 332,788 |
| 2022-08-30 | $24.70 | $24.73 | $24.46 | $24.57 | $24.57 | 138,850 |
| 2022-08-29 | $24.41 | $24.60 | $24.30 | $24.47 | $24.47 | 167,092 |
| 2022-08-26 | $25.22 | $25.22 | $24.72 | $24.72 | $24.72 | 174,541 |
| 2022-08-25 | $25.17 | $25.26 | $25.08 | $25.23 | $25.23 | 245,394 |
| 2022-08-24 | $24.90 | $25.18 | $24.87 | $25.07 | $25.07 | 257,534 |
| 2022-08-23 | $25.00 | $25.28 | $24.96 | $25.11 | $25.11 | 197,956 |
| 2022-08-22 | $25.32 | $25.38 | $25.25 | $25.28 | $25.28 | 175,075 |
| 2022-08-19 | $25.22 | $25.65 | $25.22 | $25.54 | $25.54 | 121,006 |
| 2022-08-18 | $25.61 | $25.66 | $25.52 | $25.65 | $25.65 | 166,197 |
| 2022-08-17 | $25.50 | $25.72 | $25.39 | $25.67 | $25.67 | 159,761 |
| 2022-08-16 | $25.48 | $25.60 | $25.31 | $25.51 | $25.51 | 298,443 |
| 2022-08-15 | $25.72 | $25.74 | $25.54 | $25.70 | $25.70 | 142,114 |
| 2022-08-12 | $25.66 | $25.79 | $25.60 | $25.78 | $25.78 | 105,501 |
| 2022-08-11 | $25.56 | $25.71 | $25.50 | $25.57 | $25.57 | 165,699 |
| 2022-08-10 | $25.35 | $25.61 | $25.15 | $25.49 | $25.49 | 267,708 |
| 2022-08-09 | $24.83 | $24.88 | $24.64 | $24.75 | $24.75 | 164,036 |
| 2022-08-08 | $24.96 | $25.03 | $24.77 | $24.81 | $24.81 | 250,517 |
| 2022-08-05 | $24.25 | $24.35 | $24.14 | $24.32 | $24.32 | 236,467 |
| 2022-08-04 | $23.85 | $23.94 | $23.70 | $23.90 | $23.90 | 154,508 |
| 2022-08-03 | $23.69 | $23.88 | $23.54 | $23.85 | $23.85 | 236,475 |
| 2022-08-02 | $23.56 | $23.69 | $23.48 | $23.49 | $23.49 | 178,919 |
| 2022-08-01 | $23.64 | $23.80 | $23.60 | $23.72 | $23.72 | 210,963 |
| 2022-07-29 | $23.36 | $23.69 | $23.30 | $23.68 | $23.68 | 208,340 |
| 2022-07-28 | $23.53 | $23.61 | $23.39 | $23.56 | $23.56 | 294,962 |
| 2022-07-27 | $23.05 | $23.33 | $23.04 | $23.24 | $23.24 | 498,679 |
| 2022-07-26 | $23.34 | $23.37 | $22.54 | $22.97 | $22.97 | 515,012 |
| 2022-07-25 | $23.81 | $23.87 | $23.71 | $23.82 | $23.82 | 275,625 |
| 2022-07-22 | $23.67 | $23.73 | $23.50 | $23.59 | $23.59 | 248,855 |
| 2022-07-21 | $23.18 | $23.40 | $23.14 | $23.38 | $23.38 | 158,606 |
| 2022-07-20 | $23.15 | $23.15 | $23.01 | $23.09 | $23.09 | 227,424 |
| 2022-07-19 | $22.79 | $22.99 | $22.79 | $22.97 | $22.97 | 248,695 |
| 2022-07-18 | $22.97 | $22.97 | $22.51 | $22.51 | $22.51 | 240,264 |
| 2022-07-15 | $22.46 | $22.63 | $22.39 | $22.62 | $22.62 | 314,326 |
| 2022-07-14 | $22.26 | $22.42 | $22.22 | $22.41 | $22.41 | 188,165 |
| 2022-07-13 | $22.72 | $22.72 | $22.51 | $22.65 | $22.65 | 161,715 |
| 2022-07-12 | $22.65 | $23.03 | $22.52 | $22.95 | $22.95 | 202,577 |
| 2022-07-11 | $23.01 | $23.16 | $22.89 | $22.93 | $22.93 | 203,289 |
| 2022-07-08 | $22.85 | $23.02 | $22.84 | $22.93 | $22.93 | 210,873 |
| 2022-07-07 | $22.74 | $22.98 | $22.70 | $22.96 | $22.96 | 289,827 |
| 2022-07-06 | $22.68 | $22.81 | $22.50 | $22.72 | $22.72 | 613,545 |
| 2022-07-05 | $22.75 | $22.75 | $22.44 | $22.68 | $22.68 | 320,774 |
| 2022-07-01 | $22.75 | $23.09 | $22.64 | $23.07 | $23.07 | 374,291 |
| 2022-06-30 | $22.53 | $22.76 | $22.51 | $22.71 | $22.71 | 195,216 |
| 2022-06-29 | $23.14 | $23.14 | $22.71 | $22.71 | $22.71 | 238,407 |
| 2022-06-28 | $24.03 | $24.03 | $23.49 | $23.50 | $23.50 | 289,998 |
| 2022-06-27 | $23.69 | $23.80 | $23.59 | $23.71 | $23.27 | 217,204 |
| 2022-06-24 | $23.54 | $23.72 | $23.51 | $23.64 | $23.21 | 180,551 |
| 2022-06-23 | $23.74 | $23.86 | $23.56 | $23.65 | $23.22 | 275,553 |
| 2022-06-22 | $23.54 | $23.85 | $23.50 | $23.69 | $23.26 | 279,653 |
| 2022-06-21 | $24.13 | $24.13 | $23.75 | $23.94 | $23.50 | 305,663 |
| 2022-06-17 | $23.99 | $23.99 | $23.76 | $23.85 | $23.41 | 451,069 |
| 2022-06-16 | $24.29 | $24.35 | $24.04 | $24.19 | $23.75 | 336,292 |
| 2022-06-15 | $24.17 | $24.48 | $24.05 | $24.39 | $23.94 | 365,031 |
| 2022-06-14 | $24.04 | $24.14 | $23.80 | $23.94 | $23.50 | 189,300 |
| 2022-06-13 | $24.13 | $24.39 | $24.07 | $24.11 | $23.67 | 382,577 |
| 2022-06-10 | $24.68 | $24.75 | $24.52 | $24.58 | $24.13 | 207,101 |
| 2022-06-09 | $25.05 | $25.18 | $24.90 | $24.93 | $24.47 | 264,440 |
| 2022-06-08 | $25.26 | $25.37 | $25.19 | $25.26 | $24.80 | 235,935 |
| 2022-06-07 | $25.41 | $25.51 | $25.31 | $25.50 | $25.03 | 186,631 |
| 2022-06-06 | $25.60 | $25.64 | $25.32 | $25.40 | $24.93 | 223,421 |
| 2022-06-03 | $25.29 | $25.29 | $24.64 | $25.22 | $24.76 | 315,905 |
| 2022-06-02 | $25.48 | $25.58 | $25.37 | $25.56 | $25.09 | 277,596 |
| 2022-06-01 | $25.77 | $25.77 | $25.37 | $25.49 | $25.02 | 260,372 |
| 2022-05-31 | $25.45 | $25.51 | $25.27 | $25.39 | $24.92 | 645,341 |
| 2022-05-27 | $25.51 | $25.74 | $25.51 | $25.73 | $25.26 | 201,548 |
| 2022-05-26 | $25.35 | $25.61 | $25.30 | $25.57 | $25.10 | 237,318 |
| 2022-05-25 | $25.15 | $25.29 | $25.05 | $25.21 | $24.75 | 590,523 |
| 2022-05-24 | $25.10 | $25.41 | $25.10 | $25.35 | $24.88 | 426,259 |
| 2022-05-23 | $25.05 | $25.24 | $25.05 | $25.23 | $24.77 | 244,885 |
| 2022-05-20 | $24.99 | $25.10 | $24.81 | $25.03 | $24.57 | 238,101 |
| 2022-05-19 | $25.01 | $25.17 | $25.00 | $25.05 | $24.59 | 259,142 |
| 2022-05-18 | $24.78 | $25.03 | $24.67 | $24.72 | $24.27 | 282,268 |
| 2022-05-17 | $24.69 | $24.94 | $24.66 | $24.91 | $24.45 | 313,864 |
| 2022-05-16 | $24.46 | $24.69 | $24.38 | $24.57 | $24.12 | 407,941 |
| 2022-05-13 | $24.60 | $24.61 | $24.43 | $24.58 | $24.13 | 246,795 |
| 2022-05-12 | $24.58 | $24.76 | $24.36 | $24.64 | $24.19 | 657,407 |
| 2022-05-11 | $24.16 | $24.35 | $23.98 | $24.01 | $23.57 | 451,309 |
| 2022-05-10 | $24.00 | $24.17 | $23.83 | $23.93 | $23.49 | 303,968 |
| 2022-05-09 | $23.70 | $23.76 | $23.46 | $23.52 | $23.09 | 429,242 |
| 2022-05-06 | $23.43 | $23.43 | $23.03 | $23.18 | $22.75 | 369,253 |
| 2022-05-05 | $23.09 | $23.45 | $22.67 | $22.89 | $22.47 | 466,709 |
| 2022-05-04 | $22.96 | $23.37 | $22.00 | $23.35 | $22.92 | 209,010 |
| 2022-05-03 | $22.88 | $22.96 | $22.81 | $22.90 | $22.48 | 181,269 |
| 2022-05-02 | $22.91 | $22.97 | $22.57 | $22.79 | $22.37 | 388,930 |
| 2022-04-29 | $23.22 | $23.47 | $22.94 | $22.98 | $22.56 | 219,708 |
| 2022-04-28 | $22.91 | $23.24 | $22.72 | $23.19 | $22.76 | 271,416 |
| 2022-04-27 | $22.85 | $22.99 | $22.69 | $22.70 | $22.28 | 409,505 |
| 2022-04-26 | $23.00 | $23.25 | $22.50 | $22.68 | $22.26 | 453,016 |
| 2022-04-25 | $23.16 | $23.32 | $23.00 | $23.32 | $22.89 | 293,335 |
| 2022-04-22 | $23.35 | $23.55 | $23.13 | $23.15 | $22.72 | 229,355 |
| 2022-04-21 | $24.11 | $24.21 | $23.37 | $23.38 | $22.95 | 377,497 |
| 2022-04-20 | $24.74 | $24.76 | $24.55 | $24.58 | $24.13 | 250,086 |
| 2022-04-19 | $23.98 | $24.03 | $23.84 | $24.02 | $23.58 | 176,404 |
| 2022-04-18 | $24.00 | $24.03 | $23.85 | $23.92 | $23.48 | 180,483 |
| 2022-04-14 | $24.31 | $24.52 | $24.11 | $24.13 | $23.69 | 261,579 |
| 2022-04-13 | $23.68 | $23.82 | $23.67 | $23.78 | $23.34 | 223,944 |
| 2022-04-12 | $23.88 | $23.94 | $23.67 | $23.71 | $23.27 | 166,517 |
| 2022-04-11 | $24.00 | $24.00 | $23.75 | $23.77 | $23.33 | 193,343 |
| 2022-04-08 | $24.23 | $24.33 | $24.09 | $24.23 | $23.79 | 311,489 |
| 2022-04-07 | $23.81 | $24.05 | $23.71 | $24.02 | $23.58 | 206,878 |
| 2022-04-06 | $23.75 | $23.86 | $23.67 | $23.78 | $23.34 | 185,378 |
| 2022-04-05 | $24.27 | $24.27 | $23.89 | $23.93 | $23.49 | 186,252 |
| 2022-04-04 | $24.24 | $24.46 | $24.24 | $24.43 | $23.98 | 173,637 |
| 2022-04-01 | $24.38 | $24.42 | $24.23 | $24.39 | $23.94 | 149,775 |
| 2022-03-31 | $24.40 | $24.53 | $24.30 | $24.31 | $23.86 | 208,874 |
| 2022-03-30 | $24.40 | $24.55 | $24.30 | $24.34 | $23.89 | 135,747 |
| 2022-03-29 | $24.29 | $24.56 | $24.29 | $24.45 | $24.00 | 208,278 |
| 2022-03-28 | $23.91 | $23.91 | $23.75 | $23.88 | $23.44 | 128,353 |
| 2022-03-25 | $23.97 | $24.05 | $23.85 | $23.99 | $23.55 | 147,395 |
| 2022-03-24 | $24.00 | $24.07 | $23.93 | $24.06 | $23.62 | 140,772 |
| 2022-03-23 | $23.93 | $23.93 | $23.65 | $23.67 | $23.24 | 336,538 |
| 2022-03-22 | $23.89 | $24.05 | $23.82 | $23.96 | $23.52 | 285,320 |
| 2022-03-21 | $24.10 | $24.25 | $24.05 | $24.15 | $23.71 | 201,815 |
| 2022-03-18 | $23.94 | $24.15 | $23.87 | $24.14 | $23.70 | 152,462 |
| 2022-03-17 | $23.81 | $24.02 | $23.74 | $23.97 | $23.53 | 198,661 |
| 2022-03-16 | $24.00 | $24.28 | $23.92 | $24.27 | $23.82 | 250,493 |
| 2022-03-15 | $23.45 | $23.79 | $23.45 | $23.76 | $23.32 | 221,930 |
| 2022-03-14 | $23.33 | $23.55 | $23.32 | $23.37 | $22.94 | 229,773 |
| 2022-03-11 | $23.27 | $23.45 | $23.12 | $23.12 | $22.70 | 231,221 |
| 2022-03-10 | $23.01 | $23.18 | $22.95 | $23.06 | $22.64 | 287,911 |
| 2022-03-09 | $22.70 | $23.00 | $22.70 | $22.97 | $22.55 | 303,580 |
| 2022-03-08 | $22.37 | $22.61 | $22.26 | $22.28 | $21.87 | 360,806 |
| 2022-03-07 | $22.63 | $22.63 | $22.20 | $22.20 | $21.79 | 239,867 |
| 2022-03-04 | $22.90 | $23.03 | $22.78 | $22.87 | $22.45 | 238,231 |
| 2022-03-03 | $23.02 | $23.15 | $22.83 | $22.97 | $22.55 | 249,110 |
| 2022-03-02 | $22.84 | $22.99 | $22.70 | $22.96 | $22.54 | 358,544 |
| 2022-03-01 | $23.48 | $23.62 | $23.17 | $23.25 | $22.82 | 244,919 |
| 2022-02-28 | $23.55 | $23.68 | $23.48 | $23.63 | $23.20 | 247,167 |
| 2022-02-25 | $23.54 | $23.83 | $23.53 | $23.83 | $23.39 | 185,345 |
| 2022-02-24 | $23.26 | $23.47 | $23.01 | $23.47 | $23.04 | 418,083 |
| 2022-02-23 | $24.00 | $24.07 | $23.68 | $23.70 | $23.26 | 225,128 |
| 2022-02-22 | $24.18 | $24.27 | $23.87 | $23.98 | $23.54 | 329,737 |
| 2022-02-18 | $24.53 | $24.61 | $24.47 | $24.58 | $24.13 | 177,825 |
| 2022-02-17 | $24.63 | $24.65 | $24.43 | $24.46 | $24.01 | 207,094 |
| 2022-02-16 | $24.59 | $24.74 | $24.51 | $24.70 | $24.25 | 212,550 |
| 2022-02-15 | $24.49 | $24.82 | $24.49 | $24.81 | $24.35 | 161,943 |
| 2022-02-14 | $24.40 | $24.41 | $24.11 | $24.30 | $23.85 | 232,038 |
| 2022-02-11 | $24.59 | $24.69 | $24.35 | $24.38 | $23.93 | 221,474 |
| 2022-02-10 | $24.57 | $24.74 | $24.51 | $24.55 | $24.10 | 234,096 |
| 2022-02-09 | $24.63 | $24.75 | $24.55 | $24.72 | $24.27 | 261,766 |
| 2022-02-08 | $24.46 | $24.69 | $24.43 | $24.63 | $24.18 | 162,155 |
| 2022-02-07 | $24.24 | $24.42 | $24.24 | $24.35 | $23.90 | 146,046 |
| 2022-02-04 | $24.18 | $24.32 | $23.92 | $24.08 | $23.64 | 136,194 |
| 2022-02-03 | $24.20 | $24.46 | $24.20 | $24.23 | $23.79 | 279,581 |
| 2022-02-02 | $23.99 | $24.17 | $23.93 | $24.08 | $23.64 | 231,944 |
| 2022-02-01 | $23.75 | $23.90 | $23.65 | $23.87 | $23.43 | 219,279 |
| 2022-01-31 | $23.35 | $23.72 | $23.35 | $23.72 | $23.28 | 279,870 |
| 2022-01-28 | $23.34 | $23.37 | $23.14 | $23.36 | $22.93 | 344,209 |
| 2022-01-27 | $24.10 | $24.80 | $23.63 | $23.91 | $23.47 | 312,442 |
| 2022-01-26 | $25.24 | $25.24 | $24.28 | $24.44 | $23.99 | 550,358 |
| 2022-01-25 | $24.84 | $25.19 | $24.61 | $25.00 | $24.54 | 542,553 |
| 2022-01-24 | $23.99 | $24.42 | $23.81 | $24.34 | $23.89 | 490,415 |
| 2022-01-21 | $24.07 | $24.19 | $23.88 | $23.89 | $23.45 | 308,339 |
| 2022-01-20 | $24.15 | $24.26 | $23.93 | $23.96 | $23.52 | 426,960 |
| 2022-01-19 | $24.01 | $24.11 | $23.80 | $23.82 | $23.38 | 237,040 |
| 2022-01-18 | $24.08 | $24.18 | $23.95 | $23.98 | $23.54 | 283,559 |
| 2022-01-14 | $24.35 | $24.51 | $24.29 | $24.41 | $23.96 | 154,062 |
| 2022-01-13 | $24.58 | $24.58 | $24.38 | $24.44 | $23.99 | 224,797 |
| 2022-01-12 | $24.48 | $24.59 | $24.28 | $24.46 | $24.01 | 197,784 |
| 2022-01-11 | $24.29 | $24.56 | $24.22 | $24.55 | $24.10 | 242,507 |
| 2022-01-10 | $24.12 | $24.17 | $23.90 | $24.14 | $23.70 | 164,820 |
| 2022-01-07 | $24.21 | $24.21 | $24.02 | $24.16 | $23.72 | 134,529 |
| 2022-01-06 | $24.32 | $24.47 | $24.21 | $24.25 | $23.80 | 262,850 |
| 2022-01-05 | $24.50 | $24.68 | $24.33 | $24.34 | $23.89 | 233,237 |
| 2022-01-04 | $24.42 | $24.59 | $24.35 | $24.38 | $23.93 | 520,308 |
| 2022-01-03 | $24.48 | $24.57 | $24.41 | $24.52 | $24.07 | 264,410 |
| 2021-12-31 | $24.37 | $24.56 | $24.37 | $24.43 | $23.98 | 194,880 |
| 2021-12-30 | $24.56 | $24.68 | $24.39 | $24.41 | $23.96 | 225,684 |
| 2021-12-29 | $24.73 | $24.75 | $24.46 | $24.66 | $24.21 | 736,453 |
| 2021-12-28 | $25.17 | $25.22 | $25.06 | $25.09 | $24.19 | 325,159 |
| 2021-12-27 | $25.01 | $25.26 | $25.01 | $25.25 | $24.34 | 180,871 |
| 2021-12-23 | $25.12 | $25.18 | $25.04 | $25.07 | $24.17 | 234,243 |
| 2021-12-22 | $24.85 | $25.00 | $24.79 | $24.96 | $24.06 | 254,290 |
| 2021-12-21 | $24.83 | $25.16 | $24.83 | $25.06 | $24.16 | 215,490 |
| 2021-12-20 | $24.68 | $24.79 | $24.58 | $24.78 | $23.89 | 272,172 |
| 2021-12-17 | $24.99 | $25.32 | $24.99 | $25.04 | $24.14 | 344,403 |
| 2021-12-16 | $24.69 | $25.16 | $24.53 | $24.92 | $24.03 | 422,228 |
| 2021-12-15 | $23.79 | $24.10 | $23.67 | $23.99 | $23.13 | 447,882 |
| 2021-12-14 | $23.23 | $23.43 | $23.20 | $23.40 | $22.56 | 289,395 |
| 2021-12-13 | $23.27 | $23.29 | $23.19 | $23.21 | $22.38 | 185,658 |
| 2021-12-10 | $23.28 | $23.38 | $23.25 | $23.36 | $22.52 | 168,114 |
| 2021-12-09 | $23.27 | $23.30 | $23.17 | $23.21 | $22.38 | 139,561 |
| 2021-12-08 | $23.26 | $23.35 | $23.17 | $23.32 | $22.48 | 161,427 |
| 2021-12-07 | $23.00 | $23.30 | $23.00 | $23.27 | $22.43 | 291,771 |
| 2021-12-06 | $22.50 | $22.70 | $22.45 | $22.50 | $21.69 | 234,933 |
| 2021-12-03 | $22.41 | $22.56 | $22.31 | $22.46 | $21.65 | 484,190 |
| 2021-12-02 | $22.05 | $22.33 | $22.01 | $22.18 | $21.38 | 433,865 |
| 2021-12-01 | $22.49 | $22.64 | $22.23 | $22.23 | $21.43 | 283,489 |
| 2021-11-30 | $22.25 | $22.30 | $21.90 | $22.00 | $21.21 | 411,889 |
| 2021-11-29 | $22.20 | $22.20 | $21.86 | $21.95 | $21.16 | 345,114 |
| 2021-11-26 | $22.47 | $22.62 | $22.41 | $22.46 | $21.65 | 136,455 |
| 2021-11-24 | $22.74 | $22.87 | $22.64 | $22.80 | $21.98 | 540,178 |
| 2021-11-23 | $22.75 | $22.91 | $22.57 | $22.68 | $21.87 | 378,464 |
| 2021-11-22 | $22.57 | $22.86 | $22.57 | $22.70 | $21.88 | 406,292 |
| 2021-11-19 | $22.79 | $22.85 | $22.66 | $22.70 | $21.88 | 242,998 |
| 2021-11-18 | $22.56 | $22.57 | $22.40 | $22.47 | $21.66 | 269,518 |
| 2021-11-17 | $22.56 | $22.59 | $22.48 | $22.56 | $21.75 | 195,678 |
| 2021-11-16 | $22.65 | $22.74 | $22.65 | $22.68 | $21.87 | 253,743 |
| 2021-11-15 | $22.72 | $22.82 | $22.71 | $22.72 | $21.90 | 154,255 |
| 2021-11-12 | $22.74 | $22.92 | $22.70 | $22.86 | $22.04 | 277,370 |
| 2021-11-11 | $22.66 | $22.73 | $22.55 | $22.64 | $21.83 | 179,295 |
| 2021-11-10 | $22.65 | $22.70 | $22.43 | $22.50 | $21.69 | 283,395 |
| 2021-11-09 | $22.86 | $22.93 | $22.68 | $22.74 | $21.92 | 350,030 |
| 2021-11-08 | $23.00 | $23.17 | $23.00 | $23.16 | $22.33 | 195,831 |
| 2021-11-05 | $23.05 | $23.14 | $22.96 | $23.12 | $22.29 | 191,033 |
| 2021-11-04 | $23.00 | $23.23 | $23.00 | $23.14 | $22.31 | 448,653 |
| 2021-11-03 | $22.65 | $22.84 | $22.56 | $22.82 | $22.00 | 349,725 |
| 2021-11-02 | $22.73 | $22.85 | $22.68 | $22.70 | $21.88 | 430,001 |
| 2021-11-01 | $22.37 | $22.50 | $22.36 | $22.44 | $21.63 | 398,206 |
| 2021-10-29 | $22.36 | $22.46 | $22.33 | $22.37 | $21.57 | 459,839 |
| 2021-10-28 | $22.28 | $22.50 | $22.28 | $22.42 | $21.61 | 1,158,125 |
| 2021-10-27 | $22.41 | $22.45 | $22.00 | $22.08 | $21.29 | 2,174,438 |
| 2021-10-26 | $23.54 | $23.64 | $21.00 | $21.54 | $20.77 | 2,253,781 |
| 2021-10-25 | $25.07 | $25.18 | $24.77 | $25.03 | $24.13 | 871,574 |
| 2021-10-22 | $25.35 | $25.35 | $25.00 | $25.12 | $24.22 | 165,823 |
| 2021-10-21 | $25.22 | $25.22 | $24.89 | $25.00 | $24.10 | 232,017 |
| 2021-10-20 | $25.44 | $25.48 | $25.24 | $25.37 | $24.46 | 190,646 |
| 2021-10-19 | $24.86 | $25.12 | $24.86 | $25.08 | $24.18 | 266,058 |
| 2021-10-18 | $24.62 | $24.89 | $24.62 | $24.84 | $23.95 | 268,543 |
| 2021-10-15 | $24.34 | $24.53 | $24.34 | $24.51 | $23.63 | 149,717 |
| 2021-10-14 | $24.20 | $24.31 | $24.15 | $24.19 | $23.32 | 403,701 |
| 2021-10-13 | $24.17 | $24.23 | $24.07 | $24.21 | $23.34 | 143,642 |
| 2021-10-12 | $24.18 | $24.24 | $24.07 | $24.13 | $23.26 | 171,411 |
| 2021-10-11 | $24.36 | $24.51 | $24.22 | $24.22 | $23.35 | 182,508 |
| 2021-10-08 | $24.08 | $24.21 | $24.04 | $24.08 | $23.22 | 238,991 |
| 2021-10-07 | $24.02 | $24.09 | $23.94 | $23.95 | $23.09 | 294,362 |
| 2021-10-06 | $23.71 | $23.73 | $23.42 | $23.70 | $22.85 | 214,602 |
| 2021-10-05 | $23.60 | $23.87 | $23.60 | $23.79 | $22.94 | 228,286 |
| 2021-10-04 | $24.00 | $24.00 | $23.43 | $23.53 | $22.68 | 485,266 |
| 2021-10-01 | $24.39 | $24.42 | $24.15 | $24.34 | $23.47 | 235,012 |
| 2021-09-30 | $24.64 | $24.69 | $24.38 | $24.38 | $23.50 | 236,905 |
| 2021-09-29 | $24.85 | $24.97 | $24.78 | $24.88 | $23.99 | 390,515 |
| 2021-09-28 | $24.72 | $24.85 | $24.60 | $24.77 | $23.88 | 804,962 |
| 2021-09-27 | $24.58 | $24.85 | $24.54 | $24.63 | $23.75 | 859,220 |
| 2021-09-24 | $24.54 | $24.62 | $24.47 | $24.57 | $23.69 | 218,827 |
| 2021-09-23 | $24.33 | $24.55 | $24.33 | $24.44 | $23.56 | 154,140 |
| 2021-09-22 | $24.42 | $24.50 | $24.24 | $24.34 | $23.47 | 545,974 |
| 2021-09-21 | $24.47 | $24.64 | $24.28 | $24.57 | $23.69 | 369,533 |
| 2021-09-20 | $24.42 | $24.42 | $24.07 | $24.25 | $23.38 | 223,557 |
| 2021-09-17 | $24.98 | $24.98 | $24.60 | $24.66 | $23.77 | 187,880 |
| 2021-09-16 | $24.83 | $24.92 | $24.77 | $24.86 | $23.97 | 124,657 |
| 2021-09-15 | $24.72 | $24.88 | $24.35 | $24.88 | $23.99 | 124,075 |
| 2021-09-14 | $24.78 | $24.80 | $24.65 | $24.68 | $23.79 | 202,729 |
| 2021-09-13 | $24.77 | $24.77 | $24.60 | $24.75 | $23.86 | 149,127 |
| 2021-09-10 | $24.63 | $24.81 | $24.55 | $24.57 | $23.69 | 172,305 |
| 2021-09-09 | $24.33 | $24.70 | $24.33 | $24.68 | $23.79 | 241,457 |
| 2021-09-08 | $24.44 | $24.48 | $24.25 | $24.26 | $23.39 | 211,561 |
| 2021-09-07 | $24.25 | $24.29 | $24.06 | $24.19 | $23.32 | 226,865 |
| 2021-09-03 | $24.17 | $24.42 | $24.17 | $24.40 | $23.52 | 165,508 |
| 2021-09-02 | $24.11 | $24.23 | $24.02 | $24.05 | $23.19 | 241,362 |
| 2021-09-01 | $23.95 | $24.30 | $23.94 | $24.18 | $23.31 | 237,412 |
| 2021-08-31 | $23.70 | $23.90 | $23.66 | $23.81 | $22.95 | 335,808 |
| 2021-08-30 | $23.44 | $23.48 | $23.33 | $23.45 | $22.61 | 219,945 |
| 2021-08-27 | $23.31 | $23.46 | $23.22 | $23.44 | $22.60 | 202,526 |
| 2021-08-26 | $23.62 | $23.63 | $23.46 | $23.48 | $22.64 | 163,719 |
| 2021-08-25 | $23.67 | $23.70 | $23.50 | $23.65 | $22.80 | 426,106 |
| 2021-08-24 | $23.60 | $23.85 | $23.56 | $23.72 | $22.87 | 212,800 |
| 2021-08-23 | $23.41 | $23.50 | $23.38 | $23.49 | $22.65 | 183,248 |
| 2021-08-20 | $23.29 | $23.44 | $23.22 | $23.35 | $22.51 | 161,047 |
| 2021-08-19 | $23.46 | $23.46 | $23.17 | $23.28 | $22.44 | 166,583 |
| 2021-08-18 | $23.78 | $23.95 | $23.71 | $23.71 | $22.86 | 175,596 |
| 2021-08-17 | $23.77 | $23.80 | $23.64 | $23.71 | $22.86 | 146,647 |
| 2021-08-16 | $23.83 | $23.88 | $23.67 | $23.88 | $23.02 | 143,477 |
| 2021-08-13 | $24.10 | $24.10 | $23.86 | $24.00 | $23.14 | 144,268 |
| 2021-08-12 | $23.94 | $24.06 | $23.83 | $23.99 | $23.13 | 175,882 |
| 2021-08-11 | $23.91 | $23.95 | $23.76 | $23.85 | $22.99 | 283,855 |
| 2021-08-10 | $23.84 | $23.84 | $23.57 | $23.77 | $22.92 | 556,974 |
| 2021-08-09 | $24.01 | $24.13 | $23.94 | $24.04 | $23.18 | 353,308 |
| 2021-08-06 | $24.08 | $24.08 | $23.84 | $23.94 | $23.08 | 335,306 |
| 2021-08-05 | $24.18 | $24.18 | $23.94 | $24.17 | $23.30 | 344,302 |
| 2021-08-04 | $24.44 | $24.55 | $24.17 | $24.18 | $23.31 | 491,422 |
| 2021-08-03 | $24.13 | $24.55 | $23.77 | $24.43 | $23.55 | 1,568,914 |
| 2021-08-02 | $23.38 | $23.70 | $23.38 | $23.55 | $22.70 | 293,899 |
| 2021-07-30 | $22.97 | $23.24 | $22.96 | $23.08 | $22.25 | 273,386 |
| 2021-07-29 | $23.08 | $23.19 | $22.95 | $22.96 | $22.14 | 410,171 |
| 2021-07-28 | $23.68 | $23.81 | $23.24 | $23.52 | $22.68 | 349,376 |
| 2021-07-27 | $23.97 | $23.98 | $23.66 | $23.88 | $23.02 | 197,539 |
| 2021-07-26 | $23.99 | $24.03 | $23.84 | $23.97 | $23.11 | 233,697 |
| 2021-07-23 | $24.07 | $24.31 | $24.07 | $24.17 | $23.30 | 214,062 |
| 2021-07-22 | $24.06 | $24.13 | $23.93 | $23.95 | $23.09 | 300,664 |
| 2021-07-21 | $24.03 | $24.07 | $23.71 | $24.05 | $23.19 | 496,689 |
| 2021-07-20 | $24.70 | $24.82 | $24.54 | $24.77 | $23.88 | 511,742 |
| 2021-07-19 | $23.54 | $24.04 | $23.39 | $23.81 | $22.95 | 807,732 |
| 2021-07-16 | $22.93 | $22.93 | $22.65 | $22.68 | $21.87 | 123,137 |
| 2021-07-15 | $23.14 | $23.14 | $22.90 | $22.99 | $22.16 | 181,219 |
| 2021-07-14 | $23.42 | $23.42 | $23.15 | $23.31 | $22.47 | 247,014 |
| 2021-07-13 | $22.92 | $22.98 | $22.80 | $22.86 | $22.04 | 178,033 |
| 2021-07-12 | $22.84 | $22.84 | $22.68 | $22.70 | $21.88 | 126,017 |
| 2021-07-09 | $22.60 | $23.01 | $22.60 | $22.88 | $22.06 | 289,889 |
| 2021-07-08 | $22.21 | $22.41 | $22.11 | $22.31 | $21.51 | 264,431 |
| 2021-07-07 | $22.44 | $22.58 | $22.31 | $22.56 | $21.75 | 322,089 |
| 2021-07-06 | $22.54 | $22.54 | $22.28 | $22.35 | $21.55 | 121,532 |
| 2021-07-02 | $22.40 | $22.57 | $22.38 | $22.54 | $21.73 | 194,172 |
| 2021-07-01 | $22.47 | $22.47 | $22.34 | $22.40 | $21.60 | 212,582 |
| 2021-06-30 | $22.66 | $22.72 | $22.55 | $22.63 | $21.82 | 154,656 |
| 2021-06-29 | $22.88 | $22.98 | $22.67 | $22.74 | $21.92 | 314,026 |
| 2021-06-28 | $23.20 | $23.29 | $23.01 | $23.05 | $22.22 | 215,360 |
| 2021-06-25 | $23.37 | $23.55 | $23.37 | $23.51 | $22.67 | 109,079 |
| 2021-06-24 | $23.23 | $23.36 | $23.23 | $23.33 | $22.49 | 135,062 |
| 2021-06-23 | $23.29 | $23.38 | $23.16 | $23.17 | $22.34 | 318,020 |
| 2021-06-22 | $23.45 | $23.45 | $23.22 | $23.26 | $22.42 | 338,551 |
| 2021-06-21 | $23.05 | $23.51 | $23.05 | $23.49 | $22.65 | 238,218 |
| 2021-06-18 | $23.46 | $23.46 | $22.89 | $22.97 | $22.15 | 508,559 |
| 2021-06-17 | $23.66 | $23.80 | $23.61 | $23.74 | $22.89 | 289,927 |
| 2021-06-16 | $23.77 | $23.79 | $23.56 | $23.66 | $22.81 | 117,347 |
| 2021-06-15 | $23.81 | $23.85 | $23.63 | $23.64 | $22.79 | 239,980 |
| 2021-06-14 | $23.89 | $23.89 | $23.60 | $23.67 | $22.82 | 319,920 |
| 2021-06-11 | $24.02 | $24.02 | $23.82 | $23.97 | $23.11 | 135,074 |
| 2021-06-10 | $24.00 | $24.17 | $24.00 | $24.16 | $23.29 | 171,487 |
| 2021-06-09 | $23.89 | $23.91 | $23.78 | $23.80 | $22.95 | 113,090 |
| 2021-06-08 | $23.82 | $23.83 | $23.66 | $23.78 | $22.93 | 167,453 |
| 2021-06-07 | $23.85 | $23.85 | $23.56 | $23.75 | $22.90 | 196,128 |
| 2021-06-04 | $23.67 | $23.83 | $23.59 | $23.77 | $22.92 | 290,756 |
| 2021-06-03 | $23.46 | $23.68 | $23.46 | $23.59 | $22.74 | 359,802 |
| 2021-06-02 | $23.42 | $23.49 | $23.26 | $23.49 | $22.65 | 512,638 |
| 2021-06-01 | $23.64 | $23.69 | $23.43 | $23.49 | $22.65 | 371,449 |
| 2021-05-28 | $23.96 | $24.03 | $23.88 | $23.89 | $23.03 | 193,967 |
| 2021-05-27 | $23.84 | $23.94 | $23.80 | $23.85 | $22.99 | 243,741 |
| 2021-05-26 | $23.65 | $23.70 | $23.55 | $23.64 | $22.79 | 394,423 |
| 2021-05-25 | $23.88 | $24.01 | $23.54 | $23.56 | $22.71 | 291,170 |
| 2021-05-24 | $23.69 | $23.96 | $23.66 | $23.89 | $23.03 | 223,192 |
| 2021-05-21 | $23.58 | $23.58 | $23.40 | $23.50 | $22.66 | 158,536 |
| 2021-05-20 | $23.29 | $23.57 | $23.26 | $23.53 | $22.68 | 166,437 |
| 2021-05-19 | $23.00 | $23.17 | $22.89 | $23.17 | $22.34 | 131,274 |
| 2021-05-18 | $23.32 | $23.43 | $23.16 | $23.18 | $22.35 | 203,029 |
| 2021-05-17 | $23.28 | $23.35 | $23.08 | $23.20 | $22.37 | 293,658 |
| 2021-05-14 | $23.08 | $23.43 | $23.01 | $23.34 | $22.50 | 153,842 |
| 2021-05-13 | $22.78 | $22.90 | $22.67 | $22.77 | $21.95 | 239,588 |
| 2021-05-12 | $23.53 | $23.53 | $22.99 | $23.02 | $22.19 | 288,717 |
| 2021-05-11 | $23.72 | $23.87 | $23.56 | $23.76 | $22.91 | 260,446 |
| 2021-05-10 | $24.00 | $24.05 | $23.81 | $23.85 | $22.99 | 124,824 |
| 2021-05-07 | $23.63 | $24.01 | $23.63 | $23.92 | $23.06 | 123,716 |
| 2021-05-06 | $23.47 | $23.57 | $23.35 | $23.55 | $22.70 | 168,940 |
| 2021-05-05 | $23.58 | $23.80 | $23.49 | $23.61 | $22.76 | 286,300 |
| 2021-05-04 | $23.65 | $23.81 | $23.37 | $23.48 | $22.64 | 162,636 |
| 2021-05-03 | $23.86 | $23.98 | $23.70 | $23.70 | $22.85 | 260,996 |
| 2021-04-30 | $23.87 | $23.95 | $23.68 | $23.73 | $22.88 | 153,426 |
| 2021-04-29 | $24.07 | $24.07 | $23.70 | $23.89 | $23.03 | 154,784 |
| 2021-04-28 | $23.92 | $23.92 | $23.74 | $23.84 | $22.98 | 655,223 |
| 2021-04-27 | $24.14 | $24.22 | $23.96 | $24.07 | $23.21 | 313,890 |
| 2021-04-26 | $25.20 | $25.94 | $25.04 | $25.19 | $24.29 | 452,165 |
| 2021-04-23 | $23.80 | $24.15 | $23.79 | $24.01 | $23.15 | 222,672 |
| 2021-04-22 | $23.52 | $23.54 | $23.21 | $23.21 | $22.38 | 197,051 |
| 2021-04-21 | $23.18 | $23.46 | $23.12 | $23.44 | $22.60 | 215,521 |
| 2021-04-20 | $23.80 | $23.82 | $23.42 | $23.50 | $22.66 | 245,105 |
| 2021-04-19 | $24.04 | $24.06 | $23.84 | $23.91 | $23.05 | 152,484 |
| 2021-04-16 | $23.92 | $24.01 | $23.76 | $23.92 | $23.06 | 180,075 |
| 2021-04-15 | $24.12 | $24.14 | $24.02 | $24.12 | $23.25 | 169,883 |
| 2021-04-14 | $23.88 | $24.12 | $23.88 | $24.03 | $23.17 | 195,108 |
| 2021-04-13 | $23.52 | $23.54 | $23.29 | $23.49 | $22.65 | 205,601 |
| 2021-04-12 | $23.95 | $23.99 | $23.72 | $23.78 | $22.93 | 242,007 |
| 2021-04-09 | $23.50 | $23.54 | $23.41 | $23.54 | $22.69 | 148,181 |
| 2021-04-08 | $23.27 | $23.39 | $23.25 | $23.28 | $22.44 | 178,171 |
| 2021-04-07 | $22.90 | $23.06 | $22.87 | $23.06 | $22.23 | 110,534 |
| 2021-04-06 | $22.99 | $23.07 | $22.86 | $22.88 | $22.06 | 161,377 |
| 2021-04-05 | $23.08 | $23.40 | $23.08 | $23.32 | $22.48 | 171,106 |
| 2021-04-01 | $22.77 | $22.90 | $22.61 | $22.89 | $22.07 | 184,896 |
| 2021-03-31 | $22.77 | $22.81 | $22.65 | $22.77 | $21.95 | 164,617 |
| 2021-03-30 | $22.95 | $23.08 | $22.84 | $22.99 | $22.16 | 210,723 |
| 2021-03-29 | $22.99 | $23.08 | $22.90 | $22.99 | $22.16 | 301,544 |
| 2021-03-26 | $22.71 | $22.98 | $22.62 | $22.96 | $22.14 | 262,308 |
| 2021-03-25 | $22.44 | $22.79 | $22.39 | $22.76 | $21.94 | 288,854 |
| 2021-03-24 | $22.09 | $22.11 | $21.90 | $22.00 | $21.21 | 598,931 |
| 2021-03-23 | $22.40 | $22.45 | $22.09 | $22.12 | $21.33 | 313,595 |
| 2021-03-22 | $21.96 | $22.17 | $21.89 | $22.10 | $21.31 | 270,070 |
| 2021-03-19 | $22.01 | $22.06 | $21.86 | $21.99 | $21.20 | 139,114 |
| 2021-03-18 | $21.72 | $21.90 | $21.70 | $21.70 | $20.92 | 133,583 |
| 2021-03-17 | $21.74 | $21.89 | $21.63 | $21.85 | $21.07 | 162,798 |
| 2021-03-16 | $21.82 | $21.97 | $21.82 | $21.90 | $21.11 | 192,849 |
| 2021-03-15 | $21.80 | $21.93 | $21.75 | $21.91 | $21.12 | 170,059 |
| 2021-03-12 | $21.59 | $21.76 | $21.51 | $21.71 | $20.93 | 178,341 |
| 2021-03-11 | $21.89 | $21.94 | $21.78 | $21.91 | $21.12 | 123,325 |
| 2021-03-10 | $21.94 | $22.00 | $21.77 | $21.96 | $21.17 | 226,161 |
| 2021-03-09 | $22.00 | $22.08 | $21.94 | $22.02 | $21.23 | 254,135 |
| 2021-03-08 | $21.73 | $21.85 | $21.63 | $21.72 | $20.94 | 227,470 |
| 2021-03-05 | $21.00 | $21.13 | $20.73 | $21.08 | $20.32 | 368,750 |
| 2021-03-04 | $21.35 | $21.43 | $20.96 | $21.14 | $20.38 | 333,550 |
| 2021-03-03 | $21.81 | $21.91 | $21.68 | $21.68 | $20.90 | 363,972 |
| 2021-03-02 | $21.81 | $22.05 | $21.76 | $21.88 | $21.09 | 343,746 |
| 2021-03-01 | $21.63 | $22.01 | $21.53 | $21.87 | $21.08 | 322,960 |
| 2021-02-26 | $21.78 | $21.84 | $21.51 | $21.63 | $20.85 | 221,943 |
| 2021-02-25 | $22.41 | $22.44 | $22.05 | $22.11 | $21.32 | 231,057 |
| 2021-02-24 | $22.11 | $22.33 | $22.09 | $22.32 | $21.52 | 350,453 |
| 2021-02-23 | $22.21 | $22.21 | $21.88 | $22.03 | $21.24 | 255,117 |
| 2021-02-22 | $22.16 | $22.32 | $22.12 | $22.20 | $21.40 | 139,860 |
| 2021-02-19 | $22.28 | $22.39 | $22.21 | $22.26 | $21.46 | 125,111 |
| 2021-02-18 | $22.22 | $22.22 | $21.98 | $22.18 | $21.38 | 264,227 |
| 2021-02-17 | $22.54 | $22.57 | $22.36 | $22.53 | $21.72 | 166,158 |
| 2021-02-16 | $22.54 | $22.62 | $22.46 | $22.48 | $21.67 | 246,143 |
| 2021-02-12 | $22.73 | $23.00 | $22.70 | $22.94 | $22.12 | 229,177 |
| 2021-02-11 | $22.82 | $22.84 | $22.63 | $22.80 | $21.98 | 282,394 |
| 2021-02-10 | $22.75 | $22.80 | $22.54 | $22.62 | $21.81 | 189,441 |
| 2021-02-09 | $22.52 | $22.71 | $22.49 | $22.66 | $21.85 | 330,789 |
| 2021-02-08 | $22.54 | $22.81 | $22.54 | $22.73 | $21.91 | 191,143 |
| 2021-02-05 | $22.54 | $22.55 | $22.45 | $22.52 | $21.71 | 197,625 |
| 2021-02-04 | $22.56 | $22.71 | $22.50 | $22.71 | $21.89 | 204,889 |
| 2021-02-03 | $22.01 | $22.28 | $21.95 | $22.16 | $21.36 | 332,665 |
| 2021-02-02 | $22.30 | $22.36 | $22.17 | $22.29 | $21.49 | 280,361 |
| 2021-02-01 | $22.45 | $22.75 | $22.33 | $22.69 | $21.88 | 528,479 |
| 2021-01-29 | $22.23 | $22.41 | $22.02 | $22.10 | $21.31 | 487,915 |
| 2021-01-28 | $23.83 | $23.93 | $23.10 | $23.11 | $22.28 | 503,021 |
| 2021-01-27 | $23.53 | $24.22 | $23.49 | $23.80 | $22.95 | 1,287,868 |
| 2021-01-26 | $22.50 | $22.50 | $21.94 | $22.41 | $21.61 | 762,341 |
| 2021-01-25 | $21.42 | $21.49 | $21.23 | $21.48 | $20.71 | 339,259 |
| 2021-01-22 | $21.12 | $21.19 | $20.98 | $21.17 | $20.41 | 130,015 |
| 2021-01-21 | $21.55 | $21.55 | $21.22 | $21.32 | $20.55 | 383,513 |
| 2021-01-20 | $21.51 | $21.67 | $21.43 | $21.66 | $20.88 | 389,269 |
| 2021-01-19 | $21.08 | $21.10 | $20.78 | $21.05 | $20.29 | 456,936 |
| 2021-01-15 | $21.51 | $21.57 | $21.13 | $21.37 | $20.60 | 411,331 |
| 2021-01-14 | $20.83 | $21.53 | $20.73 | $21.21 | $20.45 | 522,000 |
| 2021-01-13 | $19.55 | $19.59 | $19.47 | $19.51 | $18.81 | 246,020 |
| 2021-01-12 | $19.34 | $19.39 | $19.28 | $19.37 | $18.67 | 260,500 |
| 2021-01-11 | $19.01 | $19.28 | $19.01 | $19.22 | $18.53 | 211,432 |
| 2021-01-08 | $19.25 | $19.25 | $19.05 | $19.23 | $18.54 | 230,292 |
| 2021-01-07 | $19.00 | $19.05 | $18.93 | $19.00 | $18.32 | 360,722 |
| 2021-01-06 | $19.10 | $19.33 | $19.03 | $19.27 | $18.58 | 346,359 |
| 2021-01-05 | $18.79 | $18.93 | $18.76 | $18.87 | $18.19 | 369,561 |
| 2021-01-04 | $18.50 | $18.56 | $18.17 | $18.21 | $17.56 | 593,155 |
| 2020-12-31 | $19.49 | $19.54 | $19.39 | $19.41 | $18.71 | 360,749 |
| 2020-12-30 | $19.29 | $19.48 | $19.25 | $19.37 | $18.67 | 293,686 |
| 2020-12-29 | $19.59 | $19.80 | $19.42 | $19.47 | $18.77 | 473,786 |
| 2020-12-28 | $19.51 | $19.95 | $19.51 | $19.72 | $18.64 | 304,524 |
| 2020-12-24 | $19.60 | $19.62 | $19.52 | $19.59 | $18.52 | 92,927 |
| 2020-12-23 | $19.41 | $19.61 | $19.37 | $19.56 | $18.49 | 651,152 |
| 2020-12-22 | $19.76 | $19.76 | $19.58 | $19.65 | $18.58 | 334,781 |
| 2020-12-21 | $19.68 | $19.81 | $19.56 | $19.80 | $18.72 | 275,290 |
| 2020-12-18 | $20.20 | $20.25 | $20.03 | $20.11 | $19.01 | 346,290 |
| 2020-12-17 | $19.88 | $19.88 | $19.75 | $19.83 | $18.75 | 207,724 |
| 2020-12-16 | $20.13 | $20.20 | $20.03 | $20.08 | $18.98 | 242,907 |
| 2020-12-15 | $19.78 | $19.95 | $19.71 | $19.93 | $18.84 | 229,678 |
| 2020-12-14 | $19.99 | $20.03 | $19.82 | $19.85 | $18.77 | 304,248 |
| 2020-12-11 | $19.57 | $19.67 | $19.52 | $19.62 | $18.55 | 190,763 |
| 2020-12-10 | $19.75 | $19.80 | $19.67 | $19.75 | $18.67 | 342,063 |
| 2020-12-09 | $19.13 | $19.16 | $18.92 | $19.06 | $18.02 | 335,291 |
| 2020-12-08 | $19.06 | $19.24 | $19.06 | $19.14 | $18.10 | 300,783 |
| 2020-12-07 | $18.89 | $19.03 | $18.85 | $18.87 | $17.84 | 387,846 |
| 2020-12-04 | $19.26 | $19.50 | $19.25 | $19.48 | $18.42 | 413,920 |
| 2020-12-03 | $18.94 | $19.03 | $18.87 | $18.91 | $17.88 | 329,323 |
| 2020-12-02 | $18.58 | $18.88 | $18.53 | $18.72 | $17.70 | 385,190 |
| 2020-12-01 | $18.00 | $18.13 | $17.98 | $18.10 | $17.11 | 423,415 |
| 2020-11-30 | $18.15 | $18.18 | $17.71 | $17.73 | $16.76 | 536,282 |
| 2020-11-27 | $18.59 | $18.65 | $18.57 | $18.59 | $17.58 | 204,594 |
| 2020-11-25 | $18.67 | $18.87 | $18.66 | $18.85 | $17.82 | 691,457 |
| 2020-11-24 | $18.71 | $18.96 | $18.61 | $18.65 | $17.63 | 738,685 |
| 2020-11-23 | $18.68 | $18.79 | $18.64 | $18.69 | $17.67 | 465,864 |
| 2020-11-20 | $18.49 | $18.53 | $18.41 | $18.49 | $17.48 | 177,181 |
| 2020-11-19 | $18.32 | $18.34 | $18.20 | $18.33 | $17.33 | 246,991 |
| 2020-11-18 | $18.35 | $18.44 | $18.21 | $18.22 | $17.23 | 246,037 |
| 2020-11-17 | $18.44 | $18.49 | $18.38 | $18.40 | $17.40 | 326,639 |
| 2020-11-16 | $18.48 | $18.63 | $18.41 | $18.52 | $17.51 | 496,017 |
| 2020-11-13 | $17.71 | $18.06 | $17.71 | $17.99 | $17.01 | 350,548 |
| 2020-11-12 | $17.88 | $17.89 | $17.65 | $17.72 | $16.75 | 354,244 |
| 2020-11-11 | $18.21 | $18.23 | $18.04 | $18.12 | $17.13 | 500,280 |
| 2020-11-10 | $18.59 | $18.69 | $18.47 | $18.52 | $17.51 | 684,788 |
| 2020-11-09 | $18.10 | $18.54 | $18.10 | $18.33 | $17.33 | 1,278,107 |
| 2020-11-06 | $17.62 | $17.69 | $17.53 | $17.58 | $16.62 | 297,188 |
| 2020-11-05 | $17.39 | $17.51 | $17.36 | $17.48 | $16.53 | 515,113 |
| 2020-11-04 | $17.57 | $17.68 | $17.42 | $17.45 | $16.50 | 554,405 |
| 2020-11-03 | $18.00 | $18.18 | $17.97 | $18.09 | $17.10 | 372,545 |
| 2020-11-02 | $17.62 | $17.77 | $17.60 | $17.77 | $16.80 | 358,285 |
| 2020-10-30 | $17.36 | $17.47 | $17.34 | $17.45 | $16.50 | 412,954 |
| 2020-10-29 | $17.56 | $17.68 | $17.42 | $17.57 | $16.61 | 616,499 |
| 2020-10-28 | $17.51 | $17.60 | $17.38 | $17.42 | $16.47 | 1,423,279 |
| 2020-10-27 | $18.35 | $18.45 | $18.19 | $18.32 | $17.32 | 1,313,429 |
| 2020-10-26 | $17.40 | $17.76 | $17.13 | $17.62 | $16.66 | 973,626 |
| 2020-10-23 | $16.50 | $16.64 | $16.40 | $16.45 | $15.55 | 378,107 |
| 2020-10-22 | $16.12 | $16.28 | $16.07 | $16.26 | $15.37 | 359,616 |
| 2020-10-21 | $16.01 | $16.19 | $16.01 | $16.11 | $15.23 | 519,805 |
| 2020-10-20 | $15.58 | $15.69 | $15.53 | $15.61 | $14.76 | 573,702 |
| 2020-10-19 | $15.65 | $15.65 | $15.46 | $15.50 | $14.65 | 582,558 |
| 2020-10-16 | $15.72 | $15.85 | $15.70 | $15.77 | $14.91 | 343,005 |
| 2020-10-15 | $15.69 | $15.80 | $15.62 | $15.80 | $14.94 | 396,868 |
| 2020-10-14 | $15.91 | $15.91 | $15.77 | $15.79 | $14.93 | 425,506 |
| 2020-10-13 | $16.18 | $16.32 | $16.16 | $16.26 | $15.37 | 545,477 |
| 2020-10-12 | $15.98 | $15.98 | $15.90 | $15.92 | $15.05 | 492,000 |
| 2020-10-09 | $16.19 | $16.19 | $16.05 | $16.08 | $15.20 | 516,970 |
| 2020-10-08 | $16.47 | $16.53 | $16.41 | $16.45 | $15.55 | 399,037 |
| 2020-10-07 | $16.61 | $16.65 | $16.55 | $16.60 | $15.69 | 413,983 |
| 2020-10-06 | $16.80 | $16.94 | $16.71 | $16.73 | $15.82 | 609,288 |
| 2020-10-05 | $16.42 | $16.59 | $16.42 | $16.57 | $15.67 | 371,113 |
| 2020-10-02 | $16.14 | $16.41 | $16.13 | $16.37 | $15.48 | 583,531 |
| 2020-10-01 | $16.59 | $16.61 | $16.48 | $16.61 | $15.70 | 342,389 |
| 2020-09-30 | $16.63 | $16.71 | $16.50 | $16.59 | $15.68 | 650,159 |
| 2020-09-29 | $16.57 | $16.69 | $16.54 | $16.57 | $15.67 | 610,563 |
| 2020-09-28 | $16.77 | $17.05 | $16.74 | $17.03 | $16.10 | 768,483 |
| 2020-09-25 | $16.20 | $16.32 | $16.15 | $16.25 | $15.36 | 666,922 |
| 2020-09-24 | $16.19 | $16.45 | $16.05 | $16.38 | $15.49 | 559,864 |
| 2020-09-23 | $16.39 | $16.50 | $16.21 | $16.21 | $15.33 | 1,080,187 |
| 2020-09-22 | $16.22 | $16.41 | $16.15 | $16.23 | $15.34 | 614,783 |
| 2020-09-21 | $16.12 | $16.21 | $15.91 | $16.20 | $15.32 | 568,778 |
| 2020-09-18 | $16.55 | $16.55 | $16.30 | $16.40 | $15.51 | 534,079 |
| 2020-09-17 | $16.50 | $16.78 | $16.50 | $16.78 | $15.86 | 466,472 |
| 2020-09-16 | $16.58 | $16.68 | $16.52 | $16.62 | $15.71 | 371,598 |
| 2020-09-15 | $16.94 | $16.96 | $16.75 | $16.77 | $15.86 | 651,787 |
| 2020-09-14 | $17.17 | $17.39 | $17.14 | $17.24 | $16.30 | 720,487 |
| 2020-09-11 | $16.45 | $16.61 | $16.41 | $16.59 | $15.68 | 696,764 |
| 2020-09-10 | $16.49 | $16.51 | $16.25 | $16.26 | $15.37 | 404,703 |
| 2020-09-09 | $16.44 | $16.55 | $16.35 | $16.44 | $15.54 | 427,838 |
| 2020-09-08 | $16.36 | $16.40 | $16.19 | $16.34 | $15.45 | 515,993 |
| 2020-09-04 | $16.39 | $16.45 | $16.10 | $16.37 | $15.48 | 478,473 |
| 2020-09-03 | $16.65 | $16.70 | $16.25 | $16.32 | $15.43 | 556,808 |
| 2020-09-02 | $16.48 | $16.61 | $16.38 | $16.60 | $15.69 | 438,159 |
| 2020-09-01 | $16.79 | $16.79 | $16.43 | $16.48 | $15.58 | 715,222 |
| 2020-08-31 | $17.37 | $17.37 | $17.09 | $17.16 | $16.22 | 863,960 |
| 2020-08-28 | $17.33 | $17.38 | $17.28 | $17.37 | $16.42 | 304,027 |
| 2020-08-27 | $17.40 | $17.40 | $17.20 | $17.30 | $16.36 | 369,499 |
| 2020-08-26 | $17.44 | $17.54 | $17.44 | $17.52 | $16.56 | 1,031,731 |
| 2020-08-25 | $17.68 | $17.87 | $17.65 | $17.65 | $16.69 | 738,115 |
| 2020-08-24 | $17.21 | $17.33 | $17.14 | $17.30 | $16.36 | 582,727 |
| 2020-08-21 | $17.48 | $17.48 | $17.33 | $17.44 | $16.49 | 219,389 |
| 2020-08-20 | $17.44 | $17.53 | $17.40 | $17.52 | $16.56 | 417,555 |
| 2020-08-19 | $17.51 | $17.68 | $17.40 | $17.41 | $16.46 | 444,716 |
| 2020-08-18 | $17.53 | $17.54 | $17.30 | $17.32 | $16.38 | 491,505 |
| 2020-08-17 | $17.80 | $17.86 | $17.68 | $17.70 | $16.73 | 560,672 |
| 2020-08-14 | $17.71 | $17.93 | $17.70 | $17.86 | $16.89 | 282,235 |
| 2020-08-13 | $17.59 | $17.73 | $17.54 | $17.70 | $16.73 | 326,571 |
| 2020-08-12 | $17.71 | $17.72 | $17.62 | $17.66 | $16.70 | 492,631 |
| 2020-08-11 | $17.60 | $17.71 | $17.33 | $17.33 | $16.38 | 489,704 |
| 2020-08-10 | $17.17 | $17.25 | $17.15 | $17.21 | $16.27 | 362,743 |
| 2020-08-07 | $16.94 | $17.14 | $16.94 | $17.14 | $16.20 | 325,696 |
| 2020-08-06 | $16.65 | $16.89 | $16.65 | $16.83 | $15.91 | 491,704 |
| 2020-08-05 | $16.85 | $16.96 | $16.76 | $16.78 | $15.86 | 423,493 |
| 2020-08-04 | $16.83 | $16.97 | $16.77 | $16.85 | $15.93 | 588,572 |
| 2020-08-03 | $16.46 | $16.74 | $16.43 | $16.72 | $15.81 | 744,483 |
| 2020-07-31 | $16.35 | $16.36 | $16.10 | $16.17 | $15.29 | 888,596 |
| 2020-07-30 | $17.20 | $17.21 | $16.86 | $17.12 | $16.19 | 587,203 |
| 2020-07-29 | $17.33 | $17.47 | $17.25 | $17.40 | $16.45 | 1,789,390 |
| 2020-07-28 | $18.86 | $18.88 | $18.34 | $18.35 | $17.35 | 1,410,716 |
| 2020-07-27 | $19.80 | $19.95 | $19.77 | $19.81 | $18.73 | 429,263 |
| 2020-07-24 | $19.79 | $19.81 | $19.62 | $19.67 | $18.60 | 299,487 |
| 2020-07-23 | $19.86 | $19.97 | $19.78 | $19.79 | $18.71 | 208,295 |
| 2020-07-22 | $19.82 | $19.90 | $19.78 | $19.83 | $18.75 | 258,863 |
| 2020-07-21 | $20.01 | $20.02 | $19.83 | $19.85 | $18.77 | 382,855 |
| 2020-07-20 | $20.23 | $20.34 | $20.20 | $20.33 | $19.22 | 311,894 |
| 2020-07-17 | $20.15 | $20.15 | $19.99 | $20.05 | $18.96 | 239,901 |
| 2020-07-16 | $20.34 | $20.46 | $20.26 | $20.35 | $19.24 | 332,012 |
| 2020-07-15 | $20.37 | $20.45 | $20.18 | $20.21 | $19.11 | 478,557 |
| 2020-07-14 | $20.05 | $20.44 | $20.01 | $20.37 | $19.26 | 739,778 |
| 2020-07-13 | $19.62 | $19.89 | $19.54 | $19.66 | $18.59 | 666,867 |
| 2020-07-10 | $18.80 | $19.08 | $18.80 | $19.04 | $18.00 | 362,103 |
| 2020-07-09 | $19.11 | $19.12 | $18.69 | $18.79 | $17.76 | 522,166 |
| 2020-07-08 | $19.37 | $19.39 | $19.12 | $19.35 | $18.29 | 650,281 |
| 2020-07-07 | $19.78 | $19.87 | $19.53 | $19.54 | $18.47 | 346,640 |
| 2020-07-06 | $19.91 | $19.99 | $19.81 | $19.95 | $18.86 | 344,956 |
| 2020-07-02 | $19.73 | $19.91 | $19.70 | $19.71 | $18.63 | 393,970 |
| 2020-07-01 | $19.56 | $19.58 | $19.31 | $19.50 | $18.44 | 702,248 |
| 2020-06-30 | $19.78 | $20.03 | $19.76 | $19.97 | $18.88 | 485,422 |
| 2020-06-29 | $19.97 | $20.00 | $19.67 | $19.89 | $18.80 | 526,747 |
| 2020-06-26 | $20.72 | $20.72 | $20.08 | $20.26 | $19.15 | 843,768 |
| 2020-06-25 | $20.93 | $21.16 | $20.86 | $21.16 | $20.01 | 357,596 |
| 2020-06-24 | $21.36 | $21.36 | $20.78 | $20.79 | $19.66 | 518,197 |
| 2020-06-23 | $21.24 | $21.52 | $21.18 | $21.41 | $20.24 | 468,079 |
| 2020-06-22 | $21.01 | $21.09 | $20.92 | $21.00 | $19.85 | 266,292 |
| 2020-06-19 | $21.18 | $21.20 | $20.96 | $21.01 | $19.86 | 349,865 |
| 2020-06-18 | $21.05 | $21.17 | $21.00 | $21.00 | $19.85 | 283,516 |
| 2020-06-17 | $21.29 | $21.30 | $21.09 | $21.09 | $19.94 | 383,777 |
| 2020-06-16 | $21.34 | $21.53 | $21.08 | $21.26 | $20.10 | 411,208 |
| 2020-06-15 | $20.39 | $20.94 | $20.33 | $20.83 | $19.69 | 514,627 |
| 2020-06-12 | $20.85 | $21.00 | $20.59 | $20.82 | $19.68 | 687,571 |
| 2020-06-11 | $21.03 | $21.07 | $20.27 | $20.42 | $19.31 | 991,929 |
| 2020-06-10 | $21.61 | $21.78 | $21.54 | $21.64 | $20.46 | 446,676 |
| 2020-06-09 | $21.65 | $21.71 | $21.52 | $21.57 | $20.39 | 448,924 |
| 2020-06-08 | $21.72 | $21.91 | $21.65 | $21.87 | $20.68 | 369,703 |
| 2020-06-05 | $21.37 | $21.63 | $21.37 | $21.50 | $20.33 | 447,404 |
| 2020-06-04 | $21.20 | $21.20 | $20.91 | $20.97 | $19.83 | 408,263 |
| 2020-06-03 | $21.16 | $21.47 | $21.16 | $21.40 | $20.23 | 309,530 |
| 2020-06-02 | $21.11 | $21.23 | $20.90 | $21.05 | $19.90 | 523,155 |
| 2020-06-01 | $20.40 | $20.68 | $20.40 | $20.61 | $19.49 | 549,264 |
| 2020-05-29 | $20.62 | $20.72 | $20.39 | $20.53 | $19.41 | 676,945 |
| 2020-05-28 | $21.33 | $21.54 | $21.23 | $21.31 | $20.15 | 582,476 |
| 2020-05-27 | $20.82 | $21.03 | $20.71 | $21.01 | $19.86 | 686,113 |
| 2020-05-26 | $20.26 | $20.57 | $20.26 | $20.48 | $19.36 | 553,041 |
| 2020-05-22 | $19.95 | $19.95 | $19.78 | $19.87 | $18.79 | 366,089 |
| 2020-05-21 | $20.32 | $20.35 | $20.04 | $20.07 | $18.98 | 597,001 |
| 2020-05-20 | $20.50 | $20.80 | $20.50 | $20.60 | $19.48 | 378,389 |
| 2020-05-19 | $20.37 | $20.53 | $20.29 | $20.37 | $19.26 | 390,704 |
| 2020-05-18 | $20.14 | $20.48 | $20.14 | $20.44 | $19.32 | 476,547 |
| 2020-05-15 | $19.90 | $20.13 | $19.88 | $20.01 | $18.92 | 277,337 |
| 2020-05-14 | $19.74 | $20.01 | $19.44 | $19.96 | $18.87 | 683,613 |
| 2020-05-13 | $20.38 | $20.39 | $19.89 | $20.01 | $18.92 | 508,928 |
| 2020-05-12 | $20.70 | $20.80 | $20.39 | $20.41 | $19.30 | 567,401 |
| 2020-05-11 | $21.00 | $21.00 | $20.69 | $20.85 | $19.71 | 886,095 |
| 2020-05-08 | $20.52 | $20.69 | $20.49 | $20.67 | $19.54 | 348,175 |
| 2020-05-07 | $20.38 | $20.51 | $20.25 | $20.39 | $19.28 | 324,661 |
| 2020-05-06 | $20.40 | $20.51 | $20.30 | $20.40 | $19.29 | 447,629 |
| 2020-05-05 | $20.10 | $20.47 | $20.10 | $20.33 | $19.22 | 523,234 |
| 2020-05-04 | $20.08 | $20.08 | $19.86 | $20.04 | $18.95 | 462,276 |
| 2020-05-01 | $20.59 | $20.63 | $19.99 | $20.14 | $19.04 | 449,684 |
| 2020-04-30 | $21.35 | $21.35 | $20.95 | $21.11 | $19.96 | 396,106 |
| 2020-04-29 | $21.20 | $21.30 | $21.05 | $21.15 | $20.00 | 381,571 |
| 2020-04-28 | $21.00 | $21.07 | $20.67 | $20.78 | $19.65 | 660,121 |
| 2020-04-27 | $20.62 | $20.81 | $20.47 | $20.74 | $19.61 | 439,474 |
| 2020-04-24 | $19.92 | $20.00 | $19.68 | $19.94 | $18.85 | 517,090 |
| 2020-04-23 | $20.00 | $20.10 | $19.54 | $19.63 | $18.56 | 584,272 |
| 2020-04-22 | $20.14 | $20.14 | $19.64 | $20.06 | $18.97 | 1,226,135 |
| 2020-04-21 | $20.49 | $20.54 | $20.22 | $20.22 | $19.12 | 568,615 |
| 2020-04-20 | $20.80 | $20.97 | $20.65 | $20.65 | $19.52 | 481,971 |
| 2020-04-17 | $20.86 | $20.93 | $20.65 | $20.93 | $19.79 | 401,870 |
| 2020-04-16 | $20.63 | $20.67 | $20.36 | $20.51 | $19.39 | 394,262 |
| 2020-04-15 | $20.95 | $21.02 | $20.67 | $20.83 | $19.69 | 570,584 |
| 2020-04-14 | $21.09 | $21.20 | $20.90 | $21.00 | $19.85 | 733,118 |
| 2020-04-13 | $21.24 | $21.25 | $20.94 | $21.20 | $20.04 | 421,930 |
| 2020-04-09 | $21.24 | $21.41 | $21.09 | $21.20 | $20.04 | 362,921 |
| 2020-04-08 | $21.12 | $21.51 | $20.81 | $21.30 | $20.14 | 661,144 |
| 2020-04-07 | $21.68 | $21.86 | $21.02 | $21.06 | $19.91 | 775,141 |
| 2020-04-06 | $20.51 | $21.23 | $20.49 | $21.15 | $20.00 | 854,369 |
| 2020-04-03 | $19.98 | $20.28 | $19.78 | $19.95 | $18.86 | 415,984 |
| 2020-04-02 | $20.04 | $20.48 | $20.01 | $20.29 | $19.18 | 556,758 |
| 2020-04-01 | $21.00 | $21.03 | $20.51 | $20.58 | $19.46 | 426,969 |
| 2020-03-31 | $21.61 | $21.88 | $21.20 | $21.64 | $20.46 | 615,118 |
| 2020-03-30 | $22.30 | $22.68 | $22.11 | $22.60 | $21.37 | 680,504 |
| 2020-03-27 | $21.82 | $22.30 | $21.69 | $21.93 | $20.73 | 537,295 |
| 2020-03-26 | $21.75 | $22.35 | $21.75 | $22.20 | $20.99 | 568,553 |
| 2020-03-25 | $21.60 | $21.95 | $21.13 | $21.85 | $20.66 | 1,506,436 |
| 2020-03-24 | $21.74 | $21.95 | $21.28 | $21.69 | $20.51 | 729,186 |
| 2020-03-23 | $20.56 | $20.61 | $19.83 | $20.22 | $19.12 | 541,544 |
| 2020-03-20 | $21.70 | $21.98 | $21.00 | $21.12 | $19.97 | 680,232 |
| 2020-03-19 | $21.42 | $21.85 | $21.13 | $21.40 | $20.23 | 806,567 |
| 2020-03-18 | $20.00 | $20.63 | $19.61 | $20.26 | $19.15 | 718,002 |
| 2020-03-17 | $19.46 | $20.02 | $19.18 | $19.99 | $18.90 | 933,159 |
| 2020-03-16 | $19.34 | $19.86 | $19.13 | $19.16 | $18.11 | 733,492 |
| 2020-03-13 | $20.77 | $20.77 | $19.58 | $20.61 | $19.49 | 879,654 |
| 2020-03-12 | $21.04 | $21.16 | $20.13 | $20.13 | $19.03 | 777,344 |
| 2020-03-11 | $22.93 | $23.01 | $22.02 | $22.33 | $21.11 | 904,034 |
| 2020-03-10 | $23.11 | $23.12 | $22.46 | $23.02 | $21.76 | 945,120 |
| 2020-03-09 | $22.92 | $23.88 | $22.92 | $23.13 | $21.87 | 656,274 |
| 2020-03-06 | $24.95 | $25.06 | $24.81 | $24.99 | $23.63 | 633,710 |
| 2020-03-05 | $25.36 | $25.63 | $25.36 | $25.58 | $24.18 | 433,425 |
| 2020-03-04 | $25.65 | $25.76 | $25.45 | $25.75 | $24.35 | 427,183 |
| 2020-03-03 | $25.56 | $25.70 | $25.19 | $25.46 | $24.07 | 971,493 |
| 2020-03-02 | $25.50 | $25.86 | $25.41 | $25.84 | $24.43 | 803,224 |
| 2020-02-28 | $24.83 | $25.16 | $24.69 | $25.15 | $23.78 | 905,670 |
| 2020-02-27 | $25.11 | $25.37 | $24.94 | $25.02 | $23.66 | 1,071,404 |
| 2020-02-26 | $25.37 | $25.57 | $25.21 | $25.35 | $23.97 | 1,428,467 |
| 2020-02-25 | $25.25 | $25.39 | $24.59 | $24.77 | $23.42 | 1,431,934 |
| 2020-02-24 | $24.00 | $24.16 | $23.98 | $24.03 | $22.72 | 441,667 |
| 2020-02-21 | $24.85 | $24.85 | $24.62 | $24.67 | $23.32 | 229,684 |
| 2020-02-20 | $25.07 | $25.11 | $24.92 | $25.00 | $23.64 | 367,016 |
| 2020-02-19 | $25.35 | $25.37 | $25.21 | $25.22 | $23.84 | 234,583 |
| 2020-02-18 | $25.39 | $25.44 | $25.35 | $25.38 | $24.00 | 195,590 |
| 2020-02-14 | $25.76 | $25.78 | $25.58 | $25.59 | $24.19 | 250,072 |
| 2020-02-13 | $25.99 | $26.01 | $25.90 | $25.93 | $24.52 | 171,947 |
| 2020-02-12 | $26.00 | $26.05 | $25.89 | $26.01 | $24.59 | 281,890 |
| 2020-02-11 | $26.55 | $26.69 | $26.55 | $26.66 | $25.21 | 213,579 |
| 2020-02-10 | $26.53 | $26.59 | $26.44 | $26.50 | $25.05 | 200,949 |
| 2020-02-07 | $26.97 | $26.97 | $26.74 | $26.84 | $25.38 | 138,602 |
| 2020-02-06 | $26.76 | $26.96 | $26.76 | $26.95 | $25.48 | 232,210 |
| 2020-02-05 | $26.43 | $26.62 | $26.43 | $26.52 | $25.07 | 239,270 |
| 2020-02-04 | $26.46 | $26.49 | $26.37 | $26.37 | $24.93 | 195,900 |
| 2020-02-03 | $26.39 | $26.51 | $26.35 | $26.42 | $24.98 | 239,290 |
| 2020-01-31 | $26.42 | $26.42 | $26.07 | $26.17 | $24.74 | 424,540 |
| 2020-01-30 | $26.49 | $26.53 | $26.24 | $26.49 | $25.04 | 420,406 |
| 2020-01-29 | $27.61 | $27.62 | $26.91 | $27.17 | $25.69 | 500,845 |
| 2020-01-28 | $27.68 | $27.94 | $27.60 | $27.93 | $26.41 | 225,220 |
| 2020-01-27 | $27.51 | $27.66 | $27.51 | $27.58 | $26.08 | 185,125 |
| 2020-01-24 | $28.03 | $28.03 | $27.75 | $27.80 | $26.28 | 227,189 |
| 2020-01-23 | $27.97 | $28.03 | $27.86 | $28.03 | $26.50 | 93,240 |
| 2020-01-22 | $27.99 | $27.99 | $27.84 | $27.91 | $26.39 | 205,080 |
| 2020-01-21 | $28.02 | $28.08 | $27.97 | $28.03 | $26.50 | 106,265 |
| 2020-01-17 | $27.93 | $28.00 | $27.89 | $28.00 | $26.47 | 69,932 |
| 2020-01-16 | $27.97 | $27.97 | $27.85 | $27.94 | $26.42 | 117,830 |
| 2020-01-15 | $27.99 | $28.05 | $27.89 | $27.93 | $26.41 | 203,869 |
| 2020-01-14 | $27.98 | $28.00 | $27.92 | $27.95 | $26.43 | 295,221 |
| 2020-01-13 | $27.99 | $28.09 | $27.89 | $28.05 | $26.52 | 194,276 |
| 2020-01-10 | $27.98 | $28.02 | $27.87 | $27.90 | $26.38 | 177,256 |
| 2020-01-09 | $28.10 | $28.14 | $28.04 | $28.13 | $26.60 | 148,442 |
| 2020-01-08 | $28.01 | $28.18 | $28.00 | $28.10 | $26.57 | 111,199 |
| 2020-01-07 | $28.05 | $28.05 | $27.92 | $27.98 | $26.45 | 130,296 |
| 2020-01-06 | $27.67 | $27.88 | $27.67 | $27.85 | $26.33 | 184,418 |
| 2020-01-03 | $27.87 | $27.87 | $27.38 | $27.57 | $26.07 | 231,327 |
| 2020-01-02 | $27.45 | $27.58 | $27.41 | $27.56 | $26.06 | 133,042 |
| 2019-12-31 | $27.23 | $27.35 | $27.20 | $27.35 | $25.86 | 213,800 |
| 2019-12-30 | $27.39 | $27.43 | $27.25 | $27.30 | $25.81 | 189,552 |
| 2019-12-27 | $27.58 | $27.58 | $27.37 | $27.40 | $25.91 | 247,848 |
| 2019-12-26 | $28.03 | $28.11 | $28.01 | $28.11 | $26.58 | 239,262 |
| 2019-12-24 | $28.08 | $28.08 | $27.99 | $28.00 | $26.47 | 81,045 |
| 2019-12-23 | $28.01 | $28.12 | $28.00 | $28.10 | $26.57 | 176,224 |
| 2019-12-20 | $28.17 | $28.25 | $28.10 | $28.12 | $26.59 | 244,157 |
| 2019-12-19 | $28.25 | $28.36 | $28.25 | $28.27 | $26.73 | 130,383 |
| 2019-12-18 | $28.27 | $28.41 | $28.27 | $28.40 | $26.85 | 122,687 |
| 2019-12-17 | $28.13 | $28.30 | $28.13 | $28.19 | $26.65 | 148,300 |
| 2019-12-16 | $28.18 | $28.34 | $28.16 | $28.25 | $26.71 | 183,553 |
| 2019-12-13 | $28.08 | $28.29 | $28.00 | $28.13 | $26.60 | 213,922 |
| 2019-12-12 | $28.05 | $28.39 | $28.05 | $28.36 | $26.81 | 248,297 |
| 2019-12-11 | $28.12 | $28.37 | $28.11 | $28.31 | $26.77 | 252,950 |
| 2019-12-10 | $28.12 | $28.20 | $28.06 | $28.11 | $26.58 | 130,584 |
| 2019-12-09 | $28.20 | $28.22 | $28.14 | $28.14 | $26.60 | 148,643 |
| 2019-12-06 | $28.35 | $28.39 | $28.30 | $28.30 | $26.76 | 247,865 |
| 2019-12-05 | $28.00 | $28.10 | $28.00 | $28.05 | $26.52 | 198,661 |
| 2019-12-04 | $27.98 | $28.28 | $27.96 | $28.22 | $26.68 | 495,279 |
| 2019-12-03 | $27.57 | $27.75 | $27.53 | $27.69 | $26.18 | 234,651 |
| 2019-12-02 | $27.71 | $27.71 | $27.42 | $27.54 | $26.04 | 207,024 |
| 2019-11-29 | $27.76 | $27.76 | $27.61 | $27.64 | $26.13 | 102,588 |
| 2019-11-27 | $27.74 | $27.84 | $27.70 | $27.82 | $26.30 | 365,985 |
| 2019-11-26 | $27.69 | $27.69 | $27.62 | $27.67 | $26.16 | 192,215 |
| 2019-11-25 | $27.50 | $27.68 | $27.50 | $27.68 | $26.17 | 119,152 |
| 2019-11-22 | $27.48 | $27.52 | $27.36 | $27.46 | $25.96 | 174,084 |
| 2019-11-21 | $27.50 | $27.51 | $27.41 | $27.47 | $25.97 | 147,391 |
| 2019-11-20 | $27.55 | $27.55 | $27.31 | $27.35 | $25.86 | 271,645 |
| 2019-11-19 | $27.84 | $27.86 | $27.73 | $27.74 | $26.23 | 156,261 |
| 2019-11-18 | $27.91 | $27.91 | $27.79 | $27.81 | $26.29 | 148,053 |
| 2019-11-15 | $27.75 | $27.84 | $27.70 | $27.80 | $26.28 | 129,955 |
| 2019-11-14 | $27.67 | $27.69 | $27.53 | $27.64 | $26.13 | 126,307 |
| 2019-11-13 | $27.63 | $27.83 | $27.63 | $27.83 | $26.31 | 238,207 |
| 2019-11-12 | $27.83 | $27.83 | $27.71 | $27.74 | $26.23 | 189,313 |
| 2019-11-11 | $27.53 | $27.80 | $27.52 | $27.65 | $26.14 | 504,923 |
| 2019-11-08 | $27.52 | $27.61 | $27.45 | $27.59 | $26.08 | 122,746 |
| 2019-11-07 | $27.45 | $27.57 | $27.44 | $27.53 | $26.03 | 138,287 |
| 2019-11-06 | $27.43 | $27.47 | $27.32 | $27.32 | $25.83 | 208,955 |
| 2019-11-05 | $27.60 | $27.65 | $27.54 | $27.54 | $26.04 | 203,606 |
| 2019-11-04 | $27.62 | $27.70 | $27.59 | $27.67 | $26.16 | 157,211 |
| 2019-11-01 | $27.37 | $27.65 | $27.36 | $27.65 | $26.14 | 238,442 |
| 2019-10-31 | $27.23 | $27.28 | $27.00 | $27.10 | $25.62 | 156,608 |
| 2019-10-30 | $27.19 | $27.34 | $27.16 | $27.34 | $25.85 | 329,484 |
| 2019-10-29 | $26.58 | $26.79 | $26.57 | $26.68 | $25.22 | 612,571 |
| 2019-10-28 | $26.29 | $26.57 | $25.71 | $25.94 | $24.52 | 1,083,271 |
| 2019-10-25 | $27.14 | $27.38 | $27.07 | $27.27 | $25.78 | 523,319 |
| 2019-10-24 | $27.50 | $27.50 | $27.32 | $27.40 | $25.91 | 206,269 |
| 2019-10-23 | $27.28 | $27.34 | $27.21 | $27.33 | $25.84 | 310,070 |
| 2019-10-22 | $27.18 | $27.25 | $27.11 | $27.13 | $25.65 | 314,250 |
| 2019-10-21 | $26.94 | $27.23 | $26.83 | $27.10 | $25.62 | 509,750 |
| 2019-10-18 | $26.41 | $26.51 | $26.36 | $26.45 | $25.01 | 243,808 |
| 2019-10-17 | $26.73 | $26.87 | $26.73 | $26.83 | $25.37 | 166,939 |
| 2019-10-16 | $26.82 | $26.89 | $26.71 | $26.84 | $25.38 | 296,487 |
| 2019-10-15 | $26.83 | $26.94 | $26.80 | $26.87 | $25.40 | 377,421 |
| 2019-10-14 | $26.56 | $26.72 | $26.50 | $26.64 | $25.19 | 138,705 |
| 2019-10-11 | $26.53 | $26.82 | $26.53 | $26.76 | $25.30 | 174,745 |
| 2019-10-10 | $26.20 | $26.40 | $26.20 | $26.30 | $24.87 | 345,293 |
| 2019-10-09 | $26.23 | $26.42 | $26.23 | $26.34 | $24.90 | 158,361 |
| 2019-10-08 | $26.48 | $26.48 | $26.21 | $26.21 | $24.78 | 190,863 |
| 2019-10-07 | $26.35 | $26.60 | $26.35 | $26.47 | $25.03 | 202,205 |
| 2019-10-04 | $26.72 | $26.92 | $26.71 | $26.87 | $25.40 | 229,408 |
| 2019-10-03 | $26.61 | $26.75 | $26.51 | $26.71 | $25.25 | 255,566 |
| 2019-10-02 | $26.92 | $27.03 | $26.81 | $26.99 | $25.52 | 517,580 |
| 2019-10-01 | $27.06 | $27.06 | $26.79 | $26.81 | $25.35 | 187,299 |
| 2019-09-30 | $26.71 | $26.75 | $26.62 | $26.70 | $25.24 | 177,158 |
| 2019-09-27 | $27.01 | $27.19 | $26.97 | $26.99 | $25.52 | 328,246 |
| 2019-09-26 | $26.82 | $26.85 | $26.68 | $26.74 | $25.28 | 147,605 |
| 2019-09-25 | $26.50 | $26.76 | $26.50 | $26.66 | $25.21 | 421,659 |
| 2019-09-24 | $26.43 | $26.66 | $26.27 | $26.34 | $24.90 | 343,360 |
| 2019-09-23 | $26.70 | $26.79 | $26.61 | $26.79 | $25.33 | 327,161 |
| 2019-09-20 | $27.14 | $27.23 | $26.78 | $26.83 | $25.37 | 827,547 |
| 2019-09-19 | $27.18 | $27.22 | $27.09 | $27.12 | $25.64 | 139,915 |
| 2019-09-18 | $27.38 | $27.41 | $26.93 | $27.11 | $25.63 | 248,238 |
| 2019-09-17 | $27.09 | $27.24 | $27.04 | $27.22 | $25.74 | 188,247 |
| 2019-09-16 | $27.14 | $27.19 | $27.09 | $27.14 | $25.66 | 123,859 |
| 2019-09-13 | $27.24 | $27.28 | $27.17 | $27.23 | $25.74 | 155,129 |
| 2019-09-12 | $27.10 | $27.15 | $27.04 | $27.08 | $25.60 | 252,482 |
| 2019-09-11 | $26.80 | $26.97 | $26.80 | $26.95 | $25.48 | 237,771 |
| 2019-09-10 | $26.58 | $26.58 | $26.48 | $26.56 | $25.11 | 394,960 |
| 2019-09-09 | $26.26 | $26.26 | $26.12 | $26.15 | $24.72 | 162,831 |
| 2019-09-06 | $26.14 | $26.17 | $26.06 | $26.08 | $24.66 | 168,612 |
| 2019-09-05 | $26.11 | $26.21 | $26.06 | $26.11 | $24.69 | 254,921 |
| 2019-09-04 | $25.86 | $26.00 | $25.86 | $25.94 | $24.52 | 357,974 |
| 2019-09-03 | $25.91 | $25.91 | $25.83 | $25.88 | $24.47 | 230,491 |
| 2019-08-30 | $26.05 | $26.05 | $25.82 | $25.90 | $24.49 | 166,107 |
| 2019-08-29 | $25.87 | $25.92 | $25.82 | $25.87 | $24.46 | 208,657 |
| 2019-08-28 | $25.73 | $25.95 | $25.71 | $25.81 | $24.40 | 502,122 |
| 2019-08-27 | $26.03 | $26.03 | $25.84 | $25.84 | $24.43 | 324,135 |
| 2019-08-26 | $25.61 | $25.67 | $25.52 | $25.60 | $24.20 | 270,323 |
| 2019-08-23 | $25.65 | $25.87 | $25.49 | $25.52 | $24.13 | 402,819 |
| 2019-08-22 | $25.88 | $25.88 | $25.71 | $25.71 | $24.31 | 320,035 |
| 2019-08-21 | $25.73 | $25.79 | $25.70 | $25.73 | $24.33 | 318,468 |
| 2019-08-20 | $25.94 | $25.94 | $25.66 | $25.70 | $24.30 | 682,952 |
| 2019-08-19 | $25.85 | $25.95 | $25.49 | $25.86 | $24.45 | 292,151 |
| 2019-08-16 | $25.75 | $25.93 | $25.75 | $25.91 | $24.50 | 437,151 |
| 2019-08-15 | $25.71 | $25.81 | $25.49 | $25.58 | $24.18 | 490,707 |
| 2019-08-14 | $26.00 | $26.08 | $25.74 | $25.82 | $24.41 | 492,413 |
| 2019-08-13 | $26.31 | $26.63 | $26.25 | $26.30 | $24.87 | 329,259 |
| 2019-08-12 | $26.77 | $26.81 | $26.60 | $26.71 | $25.25 | 390,479 |
| 2019-08-09 | $26.96 | $27.01 | $26.76 | $26.81 | $25.35 | 179,405 |
| 2019-08-08 | $26.83 | $27.08 | $26.80 | $27.04 | $25.56 | 144,572 |
| 2019-08-07 | $26.76 | $27.02 | $26.59 | $26.94 | $25.47 | 588,896 |
| 2019-08-06 | $26.76 | $26.88 | $26.50 | $26.76 | $25.30 | 460,666 |
| 2019-08-05 | $26.69 | $26.90 | $26.40 | $26.53 | $25.08 | 527,815 |
| 2019-08-02 | $27.25 | $27.34 | $27.04 | $27.23 | $25.74 | 335,163 |
| 2019-08-01 | $27.54 | $27.60 | $27.11 | $27.27 | $25.78 | 473,497 |
| 2019-07-31 | $27.41 | $27.46 | $27.01 | $27.10 | $25.62 | 265,788 |
| 2019-07-30 | $27.61 | $27.62 | $27.39 | $27.50 | $26.00 | 308,356 |
| 2019-07-29 | $27.93 | $27.97 | $27.80 | $27.83 | $26.31 | 177,880 |
| 2019-07-26 | $28.06 | $28.14 | $28.05 | $28.08 | $26.55 | 203,861 |
| 2019-07-25 | $28.03 | $28.03 | $27.77 | $27.81 | $26.29 | 165,320 |
| 2019-07-24 | $28.45 | $28.51 | $28.24 | $28.48 | $26.93 | 312,361 |
| 2019-07-23 | $28.63 | $28.92 | $28.63 | $28.83 | $27.26 | 250,154 |
| 2019-07-22 | $28.28 | $28.45 | $28.28 | $28.40 | $26.85 | 172,586 |
| 2019-07-19 | $28.63 | $28.70 | $28.53 | $28.54 | $26.98 | 188,876 |
| 2019-07-18 | $28.10 | $28.45 | $28.08 | $28.40 | $26.85 | 471,105 |
| 2019-07-17 | $29.25 | $29.25 | $28.12 | $28.13 | $26.60 | 1,392,244 |
| 2019-07-16 | $29.49 | $29.49 | $29.28 | $29.32 | $27.72 | 196,136 |
| 2019-07-15 | $29.72 | $29.78 | $29.68 | $29.75 | $28.13 | 117,655 |
| 2019-07-12 | $29.68 | $29.77 | $29.56 | $29.77 | $28.15 | 98,734 |
| 2019-07-11 | $29.67 | $29.71 | $29.60 | $29.64 | $28.02 | 111,645 |
| 2019-07-10 | $29.43 | $29.56 | $29.42 | $29.54 | $27.93 | 177,135 |
| 2019-07-09 | $29.02 | $29.15 | $28.85 | $29.15 | $27.56 | 224,987 |
| 2019-07-08 | $29.41 | $29.47 | $29.37 | $29.39 | $27.79 | 120,243 |
| 2019-07-05 | $29.43 | $29.51 | $29.28 | $29.51 | $27.90 | 187,183 |
| 2019-07-03 | $29.68 | $29.76 | $29.65 | $29.74 | $28.12 | 103,493 |
| 2019-07-02 | $29.54 | $29.69 | $29.51 | $29.66 | $28.04 | 168,636 |
| 2019-07-01 | $29.55 | $29.55 | $29.41 | $29.53 | $27.92 | 388,649 |
| 2019-06-28 | $29.31 | $29.31 | $29.20 | $29.27 | $27.67 | 108,414 |
| 2019-06-27 | $29.39 | $29.45 | $29.35 | $29.37 | $27.77 | 127,366 |
| 2019-06-26 | $29.26 | $29.43 | $29.17 | $29.37 | $27.77 | 208,376 |
| 2019-06-25 | $30.10 | $30.12 | $29.89 | $29.91 | $28.28 | 122,562 |
| 2019-06-24 | $29.95 | $30.09 | $29.95 | $30.01 | $28.37 | 101,735 |
| 2019-06-21 | $29.89 | $29.97 | $29.78 | $29.88 | $28.25 | 103,762 |
| 2019-06-20 | $29.75 | $29.83 | $29.63 | $29.81 | $28.18 | 96,170 |
| 2019-06-19 | $29.23 | $29.47 | $29.21 | $29.44 | $27.83 | 115,497 |
| 2019-06-18 | $29.05 | $29.26 | $29.05 | $29.24 | $27.64 | 113,509 |
| 2019-06-17 | $28.95 | $29.00 | $28.90 | $28.90 | $27.32 | 116,848 |
| 2019-06-14 | $28.97 | $28.97 | $28.82 | $28.84 | $27.27 | 98,013 |
| 2019-06-13 | $28.93 | $28.97 | $28.84 | $28.97 | $27.39 | 93,803 |
| 2019-06-12 | $28.88 | $28.99 | $28.86 | $28.91 | $27.33 | 126,617 |
| 2019-06-11 | $29.00 | $29.14 | $28.95 | $28.98 | $27.40 | 179,755 |
| 2019-06-10 | $28.78 | $28.86 | $28.73 | $28.78 | $27.21 | 221,941 |
| 2019-06-07 | $28.72 | $28.99 | $28.72 | $28.94 | $27.36 | 110,830 |
| 2019-06-06 | $28.54 | $28.67 | $28.50 | $28.67 | $27.11 | 122,980 |
| 2019-06-05 | $28.62 | $28.62 | $28.41 | $28.47 | $26.92 | 137,977 |
| 2019-06-04 | $28.13 | $28.44 | $28.12 | $28.43 | $26.88 | 208,791 |
| 2019-06-03 | $28.05 | $28.22 | $28.05 | $28.19 | $26.65 | 204,693 |
| 2019-05-31 | $27.96 | $28.12 | $27.94 | $28.02 | $26.49 | 158,374 |
| 2019-05-30 | $28.09 | $28.22 | $28.06 | $28.14 | $26.60 | 199,524 |
| 2019-05-29 | $28.04 | $28.07 | $27.94 | $28.01 | $26.48 | 214,042 |
| 2019-05-28 | $28.26 | $28.28 | $28.12 | $28.15 | $26.61 | 151,340 |
| 2019-05-24 | $28.23 | $28.25 | $28.04 | $28.11 | $26.58 | 269,129 |
| 2019-05-23 | $28.77 | $28.85 | $28.72 | $28.74 | $27.17 | 236,579 |
| 2019-05-22 | $28.68 | $28.85 | $28.68 | $28.70 | $27.13 | 162,509 |
| 2019-05-21 | $29.15 | $29.38 | $29.03 | $29.37 | $27.77 | 302,636 |
| 2019-05-20 | $28.84 | $28.86 | $28.65 | $28.72 | $27.15 | 420,714 |
| 2019-05-17 | $28.61 | $28.77 | $28.59 | $28.59 | $27.03 | 206,109 |
| 2019-05-16 | $28.14 | $28.33 | $28.14 | $28.26 | $26.72 | 167,080 |
| 2019-05-15 | $27.78 | $28.06 | $27.78 | $28.05 | $26.52 | 176,611 |
| 2019-05-14 | $27.64 | $27.77 | $27.59 | $27.69 | $26.18 | 254,385 |
| 2019-05-13 | $27.50 | $27.64 | $27.40 | $27.49 | $25.99 | 333,134 |
| 2019-05-10 | $27.75 | $27.77 | $27.38 | $27.71 | $26.20 | 361,744 |
| 2019-05-09 | $27.54 | $27.80 | $27.46 | $27.75 | $26.24 | 590,172 |
| 2019-05-08 | $27.37 | $27.42 | $27.21 | $27.30 | $25.81 | 227,166 |
| 2019-05-07 | $27.53 | $27.71 | $27.29 | $27.46 | $25.96 | 248,063 |
| 2019-05-06 | $27.28 | $27.56 | $27.28 | $27.54 | $26.04 | 224,805 |
| 2019-05-03 | $27.58 | $27.67 | $27.54 | $27.66 | $26.15 | 178,975 |
| 2019-05-02 | $27.53 | $27.57 | $27.40 | $27.49 | $25.99 | 169,470 |
| 2019-05-01 | $27.75 | $27.79 | $27.45 | $27.47 | $25.97 | 450,769 |
| 2019-04-30 | $27.76 | $27.82 | $27.57 | $27.68 | $26.17 | 203,715 |
| 2019-04-29 | $27.70 | $27.82 | $27.70 | $27.70 | $26.19 | 312,192 |
| 2019-04-26 | $27.56 | $27.84 | $27.56 | $27.79 | $26.27 | 359,533 |
| 2019-04-25 | $27.52 | $27.60 | $27.44 | $27.50 | $26.00 | 416,225 |
| 2019-04-24 | $28.05 | $28.36 | $27.66 | $27.79 | $26.27 | 701,143 |
| 2019-04-23 | $28.34 | $28.47 | $28.28 | $28.47 | $26.92 | 221,654 |
| 2019-04-22 | $28.39 | $28.44 | $28.27 | $28.29 | $26.75 | 304,767 |
| 2019-04-18 | $28.89 | $28.89 | $28.73 | $28.74 | $27.17 | 368,547 |
| 2019-04-17 | $29.81 | $29.91 | $28.64 | $29.02 | $27.44 | 1,669,877 |
| 2019-04-16 | $29.40 | $29.51 | $29.38 | $29.42 | $27.82 | 271,255 |
| 2019-04-15 | $29.09 | $29.14 | $28.96 | $29.02 | $27.44 | 297,848 |
| 2019-04-12 | $29.03 | $29.05 | $28.93 | $28.97 | $27.39 | 149,449 |
| 2019-04-11 | $29.01 | $29.01 | $28.87 | $28.92 | $27.34 | 142,301 |
| 2019-04-10 | $29.22 | $29.22 | $29.09 | $29.14 | $27.55 | 126,222 |
| 2019-04-09 | $29.43 | $29.45 | $29.30 | $29.31 | $27.71 | 148,675 |
| 2019-04-08 | $29.45 | $29.50 | $29.40 | $29.46 | $27.85 | 148,503 |
| 2019-04-05 | $29.42 | $29.46 | $29.34 | $29.42 | $27.82 | 187,758 |
| 2019-04-04 | $29.20 | $29.37 | $29.15 | $29.35 | $27.75 | 185,038 |
| 2019-04-03 | $29.13 | $29.18 | $29.07 | $29.11 | $27.52 | 226,342 |
| 2019-04-02 | $29.34 | $29.34 | $29.19 | $29.29 | $27.69 | 165,529 |
| 2019-04-01 | $29.32 | $29.43 | $29.28 | $29.40 | $27.80 | 147,060 |
| 2019-03-29 | $29.18 | $29.18 | $29.00 | $29.04 | $27.46 | 155,043 |
| 2019-03-28 | $29.21 | $29.25 | $29.12 | $29.24 | $27.64 | 173,711 |
| 2019-03-27 | $29.31 | $29.39 | $29.14 | $29.26 | $27.66 | 181,882 |
| 2019-03-26 | $29.03 | $29.28 | $29.03 | $29.09 | $27.50 | 358,912 |
| 2019-03-25 | $28.59 | $28.61 | $28.43 | $28.53 | $26.97 | 399,495 |
| 2019-03-22 | $28.93 | $28.96 | $28.66 | $28.67 | $27.11 | 222,455 |
| 2019-03-21 | $28.82 | $29.03 | $28.80 | $29.01 | $27.43 | 127,196 |
| 2019-03-20 | $28.83 | $28.95 | $28.69 | $28.83 | $27.26 | 196,355 |
| 2019-03-19 | $29.00 | $29.00 | $28.81 | $28.84 | $27.27 | 213,589 |
| 2019-03-18 | $28.92 | $29.01 | $28.85 | $29.00 | $27.42 | 231,210 |
| 2019-03-15 | $28.75 | $28.92 | $28.75 | $28.91 | $27.33 | 262,573 |
| 2019-03-14 | $28.66 | $28.66 | $28.50 | $28.60 | $27.04 | 148,069 |
| 2019-03-13 | $28.80 | $28.90 | $28.71 | $28.85 | $27.28 | 175,392 |
| 2019-03-12 | $28.84 | $28.92 | $28.82 | $28.86 | $27.29 | 155,015 |
| 2019-03-11 | $28.50 | $28.71 | $28.48 | $28.66 | $27.10 | 225,955 |
| 2019-03-08 | $28.24 | $28.36 | $28.12 | $28.35 | $26.80 | 207,890 |
| 2019-03-07 | $28.56 | $28.56 | $28.34 | $28.39 | $26.84 | 351,112 |
| 2019-03-06 | $28.67 | $28.72 | $28.63 | $28.65 | $27.09 | 141,204 |
| 2019-03-05 | $28.47 | $28.60 | $28.42 | $28.58 | $27.02 | 163,306 |
| 2019-03-04 | $28.51 | $28.51 | $28.28 | $28.38 | $26.83 | 310,268 |
| 2019-03-01 | $28.70 | $28.70 | $28.41 | $28.51 | $26.95 | 296,349 |
| 2019-02-28 | $28.86 | $28.92 | $28.78 | $28.80 | $27.23 | 273,980 |
| 2019-02-27 | $29.29 | $29.33 | $29.06 | $29.12 | $27.53 | 314,337 |
| 2019-02-26 | $29.40 | $29.59 | $29.30 | $29.55 | $27.94 | 327,869 |
| 2019-02-25 | $29.52 | $29.58 | $29.37 | $29.43 | $27.82 | 290,261 |
| 2019-02-22 | $29.22 | $29.35 | $29.22 | $29.33 | $27.73 | 247,357 |
| 2019-02-21 | $29.15 | $29.17 | $28.99 | $29.03 | $27.45 | 361,071 |
| 2019-02-20 | $29.15 | $29.26 | $29.11 | $29.12 | $27.53 | 308,433 |
| 2019-02-19 | $29.03 | $29.19 | $28.98 | $29.10 | $27.51 | 356,694 |
| 2019-02-15 | $29.00 | $29.30 | $28.98 | $29.29 | $27.69 | 373,061 |
| 2019-02-14 | $28.92 | $29.02 | $28.81 | $28.89 | $27.31 | 489,330 |
| 2019-02-13 | $29.02 | $29.15 | $28.99 | $29.00 | $27.42 | 507,677 |
| 2019-02-12 | $28.87 | $28.97 | $28.77 | $28.91 | $27.33 | 467,726 |
| 2019-02-11 | $28.75 | $28.84 | $28.70 | $28.76 | $27.19 | 509,203 |
| 2019-02-08 | $28.63 | $28.72 | $28.52 | $28.69 | $27.12 | 271,787 |
| 2019-02-07 | $28.97 | $29.01 | $28.74 | $28.87 | $27.30 | 291,089 |
| 2019-02-06 | $29.14 | $29.27 | $29.11 | $29.15 | $27.56 | 259,938 |
| 2019-02-05 | $29.01 | $29.19 | $29.01 | $29.10 | $27.51 | 379,175 |
| 2019-02-04 | $28.88 | $28.99 | $28.84 | $28.97 | $27.39 | 280,930 |
| 2019-02-01 | $28.94 | $28.95 | $28.84 | $28.88 | $27.30 | 364,503 |
| 2019-01-31 | $28.66 | $28.85 | $28.55 | $28.83 | $27.26 | 397,969 |
| 2019-01-30 | $28.92 | $29.12 | $28.75 | $28.99 | $27.41 | 237,919 |
| 2019-01-29 | $28.59 | $28.72 | $28.51 | $28.52 | $26.96 | 296,281 |
| 2019-01-28 | $28.61 | $28.61 | $28.46 | $28.56 | $27.00 | 216,679 |
| 2019-01-25 | $28.58 | $28.75 | $28.50 | $28.63 | $27.07 | 312,320 |
| 2019-01-24 | $28.22 | $28.27 | $28.11 | $28.20 | $26.66 | 245,066 |
| 2019-01-23 | $27.94 | $27.99 | $27.82 | $27.94 | $26.42 | 278,702 |
| 2019-01-22 | $28.09 | $28.09 | $27.76 | $27.84 | $26.32 | 294,071 |
| 2019-01-18 | $28.21 | $28.27 | $28.09 | $28.17 | $26.63 | 518,239 |
| 2019-01-17 | $27.88 | $28.06 | $27.74 | $27.99 | $26.46 | 283,887 |
| 2019-01-16 | $28.02 | $28.16 | $28.02 | $28.04 | $26.51 | 247,661 |
| 2019-01-15 | $28.04 | $28.08 | $27.87 | $27.92 | $26.40 | 363,195 |
| 2019-01-14 | $28.05 | $28.19 | $28.02 | $28.06 | $26.53 | 280,153 |
| 2019-01-11 | $28.12 | $28.22 | $28.03 | $28.17 | $26.63 | 249,243 |
| 2019-01-10 | $28.00 | $28.20 | $27.98 | $28.17 | $26.63 | 270,376 |
| 2019-01-09 | $28.06 | $28.13 | $27.91 | $28.06 | $26.53 | 319,074 |
| 2019-01-08 | $27.96 | $28.04 | $27.81 | $27.98 | $26.45 | 419,230 |
| 2019-01-07 | $27.87 | $28.02 | $27.75 | $27.88 | $26.36 | 614,253 |
| 2019-01-04 | $27.23 | $27.58 | $27.06 | $27.54 | $26.04 | 461,674 |
| 2019-01-03 | $27.51 | $27.56 | $27.17 | $27.24 | $25.75 | 485,535 |
| 2019-01-02 | $27.23 | $27.57 | $27.21 | $27.54 | $26.04 | 347,925 |
| 2018-12-31 | $27.45 | $27.61 | $27.27 | $27.60 | $26.09 | 605,804 |
| 2018-12-28 | $27.26 | $27.49 | $27.14 | $27.35 | $25.86 | 453,382 |
| 2018-12-27 | $26.64 | $27.13 | $26.64 | $27.12 | $25.64 | 811,163 |
| 2018-12-26 | $26.60 | $26.91 | $26.47 | $26.90 | $25.43 | 803,805 |
| 2018-12-24 | $26.54 | $26.69 | $26.37 | $26.41 | $24.97 | 299,071 |
| 2018-12-21 | $27.00 | $27.13 | $26.62 | $26.63 | $25.18 | 530,218 |
| 2018-12-20 | $27.30 | $27.32 | $26.89 | $27.09 | $25.61 | 568,879 |
| 2018-12-19 | $27.70 | $27.89 | $27.24 | $27.33 | $25.84 | 683,166 |
| 2018-12-18 | $27.80 | $27.94 | $27.66 | $27.72 | $26.21 | 552,508 |
| 2018-12-17 | $27.69 | $27.79 | $27.39 | $27.49 | $25.99 | 599,146 |
| 2018-12-14 | $27.66 | $27.74 | $27.54 | $27.58 | $26.08 | 389,696 |
| 2018-12-13 | $27.89 | $27.93 | $27.72 | $27.79 | $26.27 | 388,286 |
| 2018-12-12 | $27.80 | $27.89 | $27.68 | $27.69 | $26.18 | 426,035 |
| 2018-12-11 | $27.70 | $27.83 | $27.36 | $27.44 | $25.94 | 611,600 |
| 2018-12-10 | $27.58 | $27.62 | $27.21 | $27.53 | $26.03 | 679,335 |
| 2018-12-07 | $27.96 | $28.10 | $27.62 | $27.72 | $26.21 | 416,036 |
| 2018-12-06 | $27.77 | $27.97 | $27.46 | $27.96 | $26.43 | 423,669 |
| 2018-12-04 | $28.60 | $28.64 | $28.01 | $28.02 | $26.49 | 633,605 |
| 2018-12-03 | $28.74 | $28.83 | $28.67 | $28.74 | $27.17 | 401,351 |
| 2018-11-30 | $28.21 | $28.32 | $28.16 | $28.29 | $26.75 | 365,243 |
| 2018-11-29 | $28.47 | $28.54 | $28.32 | $28.40 | $26.85 | 441,380 |
| 2018-11-28 | $28.50 | $28.87 | $28.41 | $28.87 | $27.30 | 513,189 |
| 2018-11-27 | $28.27 | $28.33 | $28.17 | $28.28 | $26.74 | 380,890 |
| 2018-11-26 | $28.21 | $28.39 | $28.21 | $28.35 | $26.80 | 265,965 |
| 2018-11-23 | $28.01 | $28.15 | $28.01 | $28.01 | $26.48 | 61,235 |
| 2018-11-21 | $28.17 | $28.33 | $28.10 | $28.18 | $26.64 | 282,291 |
| 2018-11-20 | $28.16 | $28.18 | $27.87 | $27.99 | $26.46 | 435,551 |
| 2018-11-19 | $28.63 | $28.67 | $28.35 | $28.45 | $26.90 | 291,547 |
| 2018-11-16 | $28.40 | $28.66 | $28.28 | $28.59 | $27.03 | 316,411 |
| 2018-11-15 | $28.31 | $28.50 | $28.19 | $28.42 | $26.87 | 434,454 |
| 2018-11-14 | $28.69 | $28.77 | $28.43 | $28.58 | $27.02 | 338,634 |
| 2018-11-13 | $28.55 | $28.68 | $28.29 | $28.38 | $26.83 | 507,497 |
| 2018-11-12 | $28.70 | $28.72 | $28.45 | $28.49 | $26.94 | 436,245 |
| 2018-11-09 | $28.65 | $28.70 | $28.45 | $28.67 | $27.11 | 291,736 |
| 2018-11-08 | $28.75 | $28.82 | $28.50 | $28.62 | $27.06 | 282,531 |
| 2018-11-07 | $28.64 | $28.78 | $28.46 | $28.74 | $27.17 | 488,085 |
| 2018-11-06 | $28.67 | $28.76 | $28.59 | $28.74 | $27.17 | 332,909 |
| 2018-11-05 | $28.69 | $28.70 | $28.52 | $28.61 | $27.05 | 531,432 |
| 2018-11-02 | $29.00 | $29.06 | $28.60 | $28.70 | $27.13 | 712,662 |
| 2018-11-01 | $28.72 | $28.96 | $28.68 | $28.92 | $27.34 | 1,064,326 |
| 2018-10-31 | $28.45 | $28.48 | $28.07 | $28.18 | $26.64 | 2,208,819 |
| 2018-10-30 | $28.54 | $28.73 | $28.47 | $28.71 | $27.14 | 945,803 |
| 2018-10-29 | $28.50 | $28.52 | $27.73 | $27.99 | $26.46 | 565,691 |
| 2018-10-26 | $28.55 | $28.70 | $28.29 | $28.41 | $26.86 | 1,246,056 |
| 2018-10-25 | $29.55 | $29.60 | $28.91 | $29.08 | $27.49 | 832,072 |
| 2018-10-24 | $30.99 | $31.06 | $30.36 | $30.37 | $28.71 | 604,438 |
| 2018-10-23 | $30.73 | $31.03 | $30.53 | $30.93 | $29.24 | 539,101 |
| 2018-10-22 | $31.57 | $31.60 | $31.29 | $31.38 | $29.67 | 437,253 |
| 2018-10-19 | $31.56 | $31.67 | $31.41 | $31.47 | $29.75 | 409,792 |
| 2018-10-18 | $31.74 | $31.88 | $31.39 | $31.45 | $29.73 | 646,924 |
| 2018-10-17 | $31.60 | $31.80 | $31.49 | $31.52 | $29.80 | 957,526 |
| 2018-10-16 | $31.35 | $31.65 | $31.35 | $31.63 | $29.90 | 855,383 |
| 2018-10-15 | $30.80 | $31.16 | $30.80 | $31.01 | $29.32 | 398,689 |
| 2018-10-12 | $31.04 | $31.04 | $30.60 | $30.86 | $29.18 | 471,641 |
| 2018-10-11 | $30.76 | $30.91 | $30.38 | $30.53 | $28.86 | 593,556 |
| 2018-10-10 | $31.31 | $31.31 | $30.69 | $30.71 | $29.03 | 366,966 |
| 2018-10-09 | $31.13 | $31.35 | $30.96 | $31.31 | $29.60 | 312,815 |
| 2018-10-08 | $31.45 | $31.57 | $31.36 | $31.55 | $29.83 | 325,913 |
| 2018-10-05 | $31.63 | $31.73 | $31.39 | $31.46 | $29.74 | 367,035 |
| 2018-10-04 | $31.55 | $31.58 | $31.32 | $31.48 | $29.76 | 281,375 |
| 2018-10-03 | $31.93 | $31.93 | $31.62 | $31.67 | $29.94 | 460,768 |
| 2018-10-02 | $32.10 | $32.13 | $32.01 | $32.07 | $30.32 | 524,160 |
| 2018-10-01 | $31.91 | $32.04 | $31.77 | $31.99 | $30.24 | 324,081 |
| 2018-09-28 | $31.64 | $31.71 | $31.56 | $31.65 | $29.92 | 316,535 |
| 2018-09-27 | $31.83 | $31.89 | $31.57 | $31.61 | $29.89 | 385,359 |
| 2018-09-26 | $31.93 | $32.07 | $31.90 | $31.97 | $30.23 | 235,751 |
| 2018-09-25 | $31.77 | $31.82 | $31.69 | $31.75 | $30.02 | 198,551 |
| 2018-09-24 | $31.64 | $31.65 | $31.48 | $31.53 | $29.81 | 222,245 |
| 2018-09-21 | $31.67 | $31.78 | $31.65 | $31.68 | $29.95 | 156,099 |
| 2018-09-20 | $31.53 | $31.68 | $31.51 | $31.67 | $29.94 | 292,096 |
| 2018-09-19 | $31.75 | $31.78 | $31.64 | $31.68 | $29.95 | 224,792 |
| 2018-09-18 | $31.72 | $31.89 | $31.60 | $31.86 | $30.12 | 346,140 |
| 2018-09-17 | $31.02 | $31.26 | $31.02 | $31.14 | $29.44 | 272,873 |
| 2018-09-14 | $30.68 | $31.01 | $30.68 | $30.97 | $29.28 | 401,701 |
| 2018-09-13 | $30.73 | $30.77 | $30.14 | $30.34 | $28.68 | 882,468 |
| 2018-09-12 | $30.32 | $30.53 | $30.32 | $30.47 | $28.81 | 212,527 |
| 2018-09-11 | $30.57 | $30.72 | $30.45 | $30.69 | $29.02 | 211,663 |
| 2018-09-10 | $30.72 | $30.75 | $30.64 | $30.64 | $28.97 | 158,549 |
| 2018-09-07 | $30.65 | $30.68 | $30.49 | $30.60 | $28.93 | 278,789 |
| 2018-09-06 | $31.02 | $31.02 | $30.86 | $31.01 | $29.32 | 183,023 |
| 2018-09-05 | $31.13 | $31.20 | $31.00 | $31.09 | $29.39 | 373,976 |
| 2018-09-04 | $31.48 | $31.53 | $31.35 | $31.45 | $29.73 | 214,863 |
| 2018-08-31 | $32.09 | $32.17 | $31.99 | $32.09 | $30.34 | 187,414 |
| 2018-08-30 | $32.05 | $32.08 | $31.91 | $32.01 | $30.26 | 257,743 |
| 2018-08-29 | $32.10 | $32.27 | $32.08 | $32.27 | $30.51 | 218,300 |
| 2018-08-28 | $32.09 | $32.19 | $32.07 | $32.09 | $30.34 | 148,270 |
| 2018-08-27 | $31.90 | $31.99 | $31.81 | $31.97 | $30.23 | 145,092 |
| 2018-08-24 | $31.62 | $31.62 | $31.51 | $31.52 | $29.80 | 95,202 |
| 2018-08-23 | $31.63 | $31.63 | $31.52 | $31.53 | $29.81 | 168,250 |
| 2018-08-22 | $31.74 | $31.74 | $31.63 | $31.66 | $29.93 | 474,877 |
| 2018-08-21 | $31.72 | $31.72 | $31.53 | $31.55 | $29.83 | 281,496 |
| 2018-08-20 | $31.77 | $31.81 | $31.68 | $31.73 | $30.00 | 145,866 |
| 2018-08-17 | $31.63 | $31.86 | $31.57 | $31.83 | $30.09 | 215,888 |
| 2018-08-16 | $31.49 | $31.62 | $31.47 | $31.52 | $29.80 | 209,902 |
| 2018-08-15 | $31.45 | $31.54 | $31.38 | $31.46 | $29.74 | 255,587 |
| 2018-08-14 | $31.89 | $32.08 | $31.88 | $31.94 | $30.20 | 293,901 |
| 2018-08-13 | $31.93 | $31.93 | $31.66 | $31.69 | $29.96 | 266,469 |
| 2018-08-10 | $32.16 | $32.21 | $32.00 | $32.08 | $30.33 | 319,603 |
| 2018-08-09 | $32.36 | $32.41 | $32.24 | $32.25 | $30.49 | 163,739 |
| 2018-08-08 | $32.47 | $32.49 | $32.38 | $32.43 | $30.66 | 108,297 |
| 2018-08-07 | $32.37 | $32.51 | $32.33 | $32.48 | $30.71 | 276,995 |
| 2018-08-06 | $32.07 | $32.08 | $31.79 | $31.84 | $30.10 | 774,585 |
| 2018-08-03 | $32.00 | $32.29 | $32.00 | $32.29 | $30.53 | 126,980 |
| 2018-08-02 | $32.00 | $32.11 | $31.92 | $32.11 | $30.36 | 178,062 |
| 2018-08-01 | $32.13 | $32.14 | $31.96 | $32.06 | $30.31 | 265,511 |
| 2018-07-31 | $32.38 | $32.42 | $32.25 | $32.39 | $30.62 | 327,066 |
| 2018-07-30 | $32.42 | $32.48 | $32.16 | $32.21 | $30.45 | 574,381 |
| 2018-07-27 | $32.05 | $32.10 | $31.97 | $32.07 | $30.32 | 325,077 |
| 2018-07-26 | $31.71 | $32.13 | $31.68 | $31.71 | $29.98 | 520,524 |
| 2018-07-25 | $31.97 | $32.05 | $31.85 | $32.02 | $30.27 | 515,205 |
| 2018-07-24 | $31.93 | $31.94 | $31.75 | $31.77 | $30.04 | 453,823 |
| 2018-07-23 | $31.89 | $31.93 | $31.83 | $31.88 | $30.14 | 232,655 |
| 2018-07-20 | $31.74 | $31.88 | $31.73 | $31.73 | $30.00 | 159,658 |
| 2018-07-19 | $31.62 | $31.75 | $31.53 | $31.69 | $29.96 | 339,151 |
| 2018-07-18 | $31.74 | $31.74 | $31.54 | $31.70 | $29.97 | 242,976 |
| 2018-07-17 | $31.67 | $31.81 | $31.67 | $31.80 | $30.07 | 363,155 |
| 2018-07-16 | $31.62 | $31.71 | $31.44 | $31.46 | $29.74 | 213,649 |
| 2018-07-13 | $31.51 | $31.61 | $31.48 | $31.61 | $29.89 | 173,413 |
| 2018-07-12 | $31.35 | $31.42 | $31.23 | $31.36 | $29.65 | 286,924 |
| 2018-07-11 | $31.69 | $31.82 | $31.51 | $31.57 | $29.85 | 175,420 |
| 2018-07-10 | $31.88 | $31.98 | $31.84 | $31.98 | $30.24 | 194,823 |
| 2018-07-09 | $31.83 | $31.87 | $31.68 | $31.87 | $30.13 | 344,311 |
| 2018-07-06 | $31.48 | $31.60 | $31.42 | $31.50 | $29.78 | 374,397 |
| 2018-07-05 | $31.76 | $31.77 | $31.63 | $31.70 | $29.97 | 237,587 |
| 2018-07-03 | $31.82 | $31.86 | $31.66 | $31.68 | $29.95 | 326,501 |
| 2018-07-02 | $31.95 | $32.03 | $31.79 | $31.98 | $30.24 | 479,861 |
| 2018-06-29 | $32.67 | $32.82 | $32.65 | $32.69 | $30.91 | 252,907 |
| 2018-06-28 | $32.39 | $32.42 | $32.28 | $32.35 | $30.59 | 479,809 |
| 2018-06-27 | $32.80 | $33.03 | $32.45 | $32.46 | $30.69 | 317,954 |
| 2018-06-26 | $33.51 | $33.64 | $33.46 | $33.59 | $31.76 | 482,786 |
| 2018-06-25 | $33.34 | $33.53 | $33.08 | $33.26 | $31.45 | 423,397 |
| 2018-06-22 | $33.62 | $33.64 | $33.46 | $33.52 | $31.69 | 270,750 |
| 2018-06-21 | $33.07 | $33.13 | $32.92 | $33.02 | $31.22 | 208,417 |
| 2018-06-20 | $33.49 | $33.50 | $33.20 | $33.25 | $31.44 | 378,808 |
| 2018-06-19 | $33.33 | $33.47 | $33.24 | $33.34 | $31.52 | 628,604 |
| 2018-06-18 | $33.48 | $33.49 | $33.28 | $33.35 | $31.53 | 449,014 |
| 2018-06-15 | $33.83 | $33.87 | $33.55 | $33.73 | $31.89 | 372,613 |
| 2018-06-14 | $33.99 | $34.00 | $33.84 | $33.90 | $32.05 | 239,199 |
| 2018-06-13 | $34.02 | $34.02 | $33.82 | $33.92 | $32.07 | 282,322 |
| 2018-06-12 | $34.14 | $34.14 | $33.83 | $33.94 | $32.09 | 315,961 |
| 2018-06-11 | $34.15 | $34.33 | $34.13 | $34.23 | $32.36 | 298,988 |
| 2018-06-08 | $34.11 | $34.11 | $33.97 | $34.11 | $32.25 | 324,857 |
| 2018-06-07 | $34.09 | $34.15 | $33.94 | $34.01 | $32.15 | 288,835 |
| 2018-06-06 | $34.08 | $34.13 | $33.97 | $34.06 | $32.20 | 582,766 |
| 2018-06-05 | $34.26 | $34.30 | $34.02 | $34.07 | $32.21 | 448,452 |
| 2018-06-04 | $34.32 | $34.39 | $34.24 | $34.27 | $32.40 | 454,997 |
| 2018-06-01 | $34.05 | $34.10 | $33.96 | $33.97 | $32.12 | 226,486 |
| 2018-05-31 | $34.16 | $34.23 | $34.02 | $34.04 | $32.18 | 290,333 |
| 2018-05-30 | $34.05 | $34.25 | $33.85 | $34.16 | $32.30 | 390,961 |
| 2018-05-29 | $34.22 | $34.25 | $33.94 | $34.06 | $32.20 | 445,243 |
| 2018-05-25 | $34.16 | $34.39 | $34.16 | $34.35 | $32.48 | 217,198 |
| 2018-05-24 | $34.17 | $34.23 | $33.94 | $34.08 | $32.22 | 237,448 |
| 2018-05-23 | $34.17 | $34.25 | $34.09 | $34.25 | $32.38 | 229,990 |
| 2018-05-22 | $34.28 | $34.32 | $34.14 | $34.14 | $32.28 | 217,230 |
| 2018-05-21 | $34.30 | $34.31 | $34.19 | $34.24 | $32.37 | 203,500 |
| 2018-05-18 | $34.33 | $34.45 | $34.22 | $34.25 | $32.38 | 332,675 |
| 2018-05-17 | $34.27 | $34.35 | $34.17 | $34.22 | $32.35 | 392,245 |
| 2018-05-16 | $34.32 | $34.33 | $34.19 | $34.30 | $32.43 | 267,661 |
| 2018-05-15 | $34.40 | $34.40 | $34.20 | $34.28 | $32.41 | 305,437 |
| 2018-05-14 | $34.78 | $34.78 | $34.60 | $34.60 | $32.71 | 202,413 |
| 2018-05-11 | $34.65 | $34.73 | $34.60 | $34.71 | $32.82 | 222,377 |
| 2018-05-10 | $34.69 | $34.72 | $34.59 | $34.71 | $32.82 | 175,995 |
| 2018-05-09 | $34.66 | $34.76 | $34.49 | $34.57 | $32.68 | 275,073 |
| 2018-05-08 | $34.69 | $34.74 | $34.54 | $34.72 | $32.83 | 339,282 |
| 2018-05-07 | $34.50 | $34.74 | $34.43 | $34.71 | $32.82 | 472,288 |
| 2018-05-04 | $34.11 | $34.49 | $34.08 | $34.44 | $32.56 | 328,994 |
| 2018-05-03 | $34.17 | $34.30 | $34.03 | $34.18 | $32.32 | 340,242 |
| 2018-05-02 | $34.42 | $34.42 | $34.16 | $34.19 | $32.32 | 259,970 |
| 2018-05-01 | $34.33 | $34.42 | $34.24 | $34.40 | $32.52 | 270,916 |
| 2018-04-30 | $34.45 | $34.52 | $34.25 | $34.31 | $32.44 | 476,404 |
| 2018-04-27 | $34.68 | $34.70 | $34.41 | $34.43 | $32.55 | 466,421 |
| 2018-04-26 | $34.86 | $34.93 | $34.67 | $34.69 | $32.80 | 654,430 |
| 2018-04-25 | $34.80 | $35.02 | $34.42 | $34.48 | $32.60 | 376,612 |
| 2018-04-24 | $35.88 | $35.92 | $35.44 | $35.49 | $33.55 | 395,357 |
| 2018-04-23 | $35.89 | $35.90 | $35.65 | $35.71 | $33.76 | 229,606 |
| 2018-04-20 | $36.18 | $36.18 | $35.97 | $36.04 | $34.07 | 207,203 |
| 2018-04-19 | $36.16 | $36.16 | $35.96 | $36.01 | $34.05 | 226,887 |
| 2018-04-18 | $36.26 | $36.33 | $36.20 | $36.28 | $34.30 | 226,750 |
| 2018-04-17 | $36.34 | $36.50 | $36.23 | $36.44 | $34.45 | 520,348 |
| 2018-04-16 | $36.24 | $36.26 | $36.10 | $36.14 | $34.17 | 256,845 |
| 2018-04-13 | $36.15 | $36.19 | $35.86 | $35.99 | $34.03 | 444,794 |
| 2018-04-12 | $36.33 | $36.44 | $36.28 | $36.38 | $34.40 | 214,745 |
| 2018-04-11 | $36.53 | $36.67 | $36.46 | $36.50 | $34.51 | 296,283 |
| 2018-04-10 | $36.62 | $36.85 | $36.56 | $36.72 | $34.72 | 385,484 |
| 2018-04-09 | $36.04 | $36.12 | $35.79 | $35.80 | $33.85 | 367,752 |
| 2018-04-06 | $35.86 | $35.92 | $35.46 | $35.52 | $33.58 | 465,639 |
| 2018-04-05 | $36.48 | $36.70 | $36.41 | $36.48 | $34.49 | 268,440 |
| 2018-04-04 | $35.60 | $36.16 | $35.56 | $36.12 | $34.15 | 519,658 |
| 2018-04-03 | $36.01 | $36.21 | $35.73 | $36.19 | $34.22 | 426,219 |
| 2018-04-02 | $36.35 | $36.43 | $35.75 | $35.90 | $33.94 | 475,410 |
| 2018-03-29 | $36.37 | $36.61 | $36.08 | $36.45 | $34.46 | 441,096 |
| 2018-03-28 | $36.21 | $36.48 | $36.12 | $36.28 | $34.30 | 354,655 |
| 2018-03-27 | $36.48 | $36.59 | $35.80 | $35.90 | $33.94 | 346,402 |
| 2018-03-26 | $36.27 | $36.38 | $35.96 | $36.38 | $34.40 | 303,839 |
| 2018-03-23 | $36.49 | $36.51 | $35.96 | $35.96 | $34.00 | 1,490,316 |
| 2018-03-22 | $37.05 | $37.44 | $36.84 | $37.06 | $35.04 | 1,589,190 |
| 2018-03-21 | $36.65 | $37.15 | $36.60 | $36.82 | $34.81 | 1,340,607 |
| 2018-03-20 | $36.45 | $36.81 | $36.39 | $36.72 | $34.72 | 662,017 |
| 2018-03-19 | $36.68 | $36.68 | $36.32 | $36.50 | $34.51 | 917,331 |
| 2018-03-16 | $36.97 | $37.10 | $36.85 | $37.03 | $35.01 | 394,168 |
| 2018-03-15 | $37.29 | $37.32 | $37.15 | $37.23 | $35.20 | 208,041 |
| 2018-03-14 | $37.30 | $37.35 | $37.14 | $37.21 | $35.18 | 282,233 |
| 2018-03-13 | $37.34 | $37.35 | $37.03 | $37.14 | $35.11 | 376,004 |
| 2018-03-12 | $37.22 | $37.34 | $37.21 | $37.28 | $35.25 | 438,373 |
| 2018-03-09 | $36.77 | $37.21 | $36.65 | $37.05 | $35.03 | 598,973 |
| 2018-03-08 | $36.80 | $36.93 | $36.70 | $36.87 | $34.86 | 327,613 |
| 2018-03-07 | $36.61 | $36.93 | $36.61 | $36.88 | $34.87 | 306,342 |
| 2018-03-06 | $37.06 | $37.26 | $37.01 | $37.14 | $35.11 | 313,134 |
| 2018-03-05 | $36.96 | $37.40 | $36.90 | $37.36 | $35.32 | 260,058 |
| 2018-03-02 | $36.76 | $37.25 | $36.61 | $37.18 | $35.15 | 360,688 |
| 2018-03-01 | $37.61 | $37.64 | $36.93 | $37.08 | $35.06 | 460,163 |
| 2018-02-28 | $38.36 | $38.51 | $38.12 | $38.12 | $36.04 | 414,804 |
| 2018-02-27 | $38.32 | $38.51 | $38.18 | $38.18 | $36.10 | 425,847 |
| 2018-02-26 | $37.78 | $38.08 | $37.78 | $38.04 | $35.96 | 225,825 |
| 2018-02-23 | $37.23 | $37.55 | $37.15 | $37.55 | $35.50 | 274,905 |
| 2018-02-22 | $37.04 | $37.18 | $36.87 | $36.93 | $34.92 | 451,339 |
| 2018-02-21 | $37.31 | $37.57 | $37.08 | $37.09 | $35.07 | 409,090 |
| 2018-02-20 | $37.04 | $37.16 | $36.88 | $36.94 | $34.92 | 403,857 |
| 2018-02-16 | $37.55 | $37.84 | $37.46 | $37.70 | $35.64 | 467,061 |
| 2018-02-15 | $37.41 | $37.55 | $37.14 | $37.50 | $35.45 | 505,436 |
| 2018-02-14 | $36.39 | $37.18 | $36.29 | $37.15 | $35.12 | 686,228 |
| 2018-02-13 | $36.47 | $36.76 | $36.37 | $36.70 | $34.70 | 558,616 |
| 2018-02-12 | $36.79 | $37.19 | $36.61 | $37.10 | $35.08 | 506,606 |
| 2018-02-09 | $36.73 | $36.73 | $35.61 | $36.45 | $34.46 | 932,164 |
| 2018-02-08 | $37.44 | $37.44 | $36.41 | $36.41 | $34.42 | 624,164 |
| 2018-02-07 | $37.70 | $37.91 | $37.52 | $37.52 | $35.47 | 446,448 |
| 2018-02-06 | $37.48 | $38.31 | $37.44 | $38.21 | $36.13 | 1,027,416 |
| 2018-02-05 | $38.47 | $38.61 | $37.42 | $37.45 | $35.41 | 1,026,724 |
| 2018-02-02 | $39.82 | $39.90 | $39.41 | $39.45 | $37.30 | 303,492 |
| 2018-02-01 | $39.75 | $39.90 | $39.56 | $39.81 | $37.64 | 409,619 |
| 2018-01-31 | $40.56 | $40.67 | $40.07 | $40.22 | $38.03 | 412,361 |
| 2018-01-30 | $39.72 | $40.19 | $39.72 | $40.14 | $37.95 | 343,906 |
| 2018-01-29 | $39.30 | $39.36 | $39.16 | $39.22 | $37.08 | 171,609 |
| 2018-01-26 | $39.47 | $39.69 | $39.39 | $39.69 | $37.52 | 244,886 |
| 2018-01-25 | $39.42 | $39.52 | $39.30 | $39.38 | $37.23 | 188,505 |
| 2018-01-24 | $39.60 | $39.67 | $39.33 | $39.50 | $37.35 | 282,992 |
| 2018-01-23 | $39.55 | $39.55 | $39.43 | $39.51 | $37.35 | 133,542 |
| 2018-01-22 | $39.42 | $39.57 | $39.34 | $39.57 | $37.41 | 137,216 |
| 2018-01-19 | $39.30 | $39.35 | $39.23 | $39.33 | $37.18 | 192,296 |
| 2018-01-18 | $38.96 | $39.11 | $38.90 | $39.02 | $36.89 | 286,187 |
| 2018-01-17 | $39.20 | $39.56 | $39.14 | $39.46 | $37.31 | 309,119 |
| 2018-01-16 | $39.28 | $39.31 | $38.94 | $38.97 | $36.84 | 271,738 |
| 2018-01-12 | $38.71 | $38.94 | $38.68 | $38.90 | $36.78 | 277,991 |
| 2018-01-11 | $38.90 | $39.11 | $38.85 | $39.11 | $36.98 | 143,204 |
| 2018-01-10 | $38.54 | $38.79 | $38.54 | $38.71 | $36.60 | 186,154 |
| 2018-01-09 | $38.66 | $38.76 | $38.50 | $38.67 | $36.56 | 455,320 |
| 2018-01-08 | $38.06 | $38.28 | $38.06 | $38.20 | $36.12 | 237,246 |
| 2018-01-05 | $37.79 | $38.07 | $37.73 | $38.01 | $35.94 | 370,517 |
| 2018-01-04 | $38.02 | $38.28 | $37.94 | $38.21 | $36.13 | 184,684 |
| 2018-01-03 | $37.73 | $38.01 | $37.67 | $37.95 | $35.88 | 119,251 |
| 2018-01-02 | $37.50 | $37.58 | $37.38 | $37.58 | $35.53 | 172,596 |
| 2017-12-29 | $37.41 | $37.46 | $37.22 | $37.40 | $35.36 | 151,755 |
| 2017-12-28 | $37.59 | $37.66 | $37.33 | $37.43 | $35.39 | 161,144 |
| 2017-12-27 | $37.75 | $37.81 | $37.46 | $37.64 | $35.59 | 193,695 |
| 2017-12-26 | $38.38 | $38.61 | $38.24 | $38.61 | $36.50 | 205,335 |
| 2017-12-22 | $38.60 | $38.60 | $38.31 | $38.46 | $36.36 | 188,598 |
| 2017-12-21 | $38.47 | $38.55 | $38.45 | $38.46 | $36.36 | 303,070 |
| 2017-12-20 | $38.58 | $38.59 | $38.30 | $38.33 | $36.24 | 464,739 |
| 2017-12-19 | $38.60 | $38.62 | $38.40 | $38.44 | $36.34 | 105,432 |
| 2017-12-18 | $38.52 | $38.69 | $38.52 | $38.67 | $36.56 | 99,864 |
| 2017-12-15 | $38.38 | $38.47 | $38.35 | $38.45 | $36.35 | 108,478 |
| 2017-12-14 | $38.57 | $38.57 | $38.40 | $38.44 | $36.34 | 114,745 |
| 2017-12-13 | $38.59 | $38.74 | $38.52 | $38.67 | $36.56 | 55,646 |
| 2017-12-12 | $38.55 | $38.68 | $38.45 | $38.65 | $36.54 | 70,686 |
| 2017-12-11 | $38.46 | $38.49 | $38.38 | $38.48 | $36.38 | 98,800 |
| 2017-12-08 | $38.45 | $38.48 | $38.20 | $38.35 | $36.26 | 116,933 |
| 2017-12-07 | $38.13 | $38.28 | $38.13 | $38.20 | $36.12 | 95,387 |
| 2017-12-06 | $37.91 | $38.08 | $37.89 | $38.05 | $35.97 | 91,453 |
| 2017-12-05 | $37.94 | $37.96 | $37.83 | $37.88 | $35.81 | 136,155 |
| 2017-12-04 | $38.17 | $38.17 | $37.75 | $37.78 | $35.72 | 184,705 |
| 2017-12-01 | $38.04 | $38.14 | $37.76 | $37.96 | $35.89 | 150,261 |
| 2017-11-30 | $38.47 | $38.48 | $38.34 | $38.37 | $36.28 | 110,021 |
| 2017-11-29 | $38.61 | $38.64 | $38.20 | $38.31 | $36.22 | 118,351 |
| 2017-11-28 | $38.82 | $38.88 | $38.71 | $38.86 | $36.74 | 109,848 |
| 2017-11-27 | $38.69 | $38.73 | $38.58 | $38.73 | $36.62 | 126,759 |
| 2017-11-24 | $38.86 | $38.86 | $38.66 | $38.75 | $36.64 | 47,437 |
| 2017-11-22 | $38.49 | $38.52 | $38.41 | $38.51 | $36.41 | 172,901 |
| 2017-11-21 | $38.46 | $38.65 | $38.43 | $38.48 | $36.38 | 175,089 |
| 2017-11-20 | $38.35 | $38.38 | $38.27 | $38.35 | $36.26 | 81,126 |
| 2017-11-17 | $38.35 | $38.35 | $38.26 | $38.28 | $36.19 | 136,999 |
| 2017-11-16 | $38.41 | $38.61 | $38.34 | $38.48 | $36.38 | 151,310 |
| 2017-11-15 | $37.69 | $37.97 | $37.51 | $37.90 | $35.83 | 134,058 |
| 2017-11-14 | $38.29 | $38.41 | $38.28 | $38.36 | $36.27 | 81,388 |
| 2017-11-13 | $38.18 | $38.40 | $38.00 | $38.38 | $36.29 | 87,524 |
| 2017-11-10 | $38.66 | $38.82 | $38.66 | $38.76 | $36.65 | 102,358 |
| 2017-11-09 | $38.49 | $38.57 | $38.13 | $38.54 | $36.44 | 214,604 |
| 2017-11-08 | $38.65 | $39.15 | $38.65 | $38.76 | $36.65 | 112,515 |
| 2017-11-07 | $38.12 | $38.19 | $38.04 | $38.19 | $36.11 | 105,670 |
| 2017-11-06 | $37.66 | $37.75 | $37.54 | $37.70 | $35.64 | 168,457 |
| 2017-11-03 | $37.78 | $37.82 | $37.62 | $37.78 | $35.72 | 113,526 |
| 2017-11-02 | $37.64 | $37.74 | $37.56 | $37.73 | $35.67 | 145,767 |
| 2017-11-01 | $37.89 | $37.89 | $37.48 | $37.69 | $35.63 | 230,535 |
| 2017-10-31 | $37.61 | $37.79 | $37.50 | $37.75 | $35.69 | 361,508 |
| 2017-10-30 | $37.40 | $37.70 | $37.35 | $37.49 | $35.44 | 307,736 |
| 2017-10-27 | $37.36 | $37.54 | $37.24 | $37.53 | $35.48 | 136,509 |
| 2017-10-26 | $36.88 | $36.97 | $36.80 | $36.88 | $34.87 | 115,568 |
| 2017-10-25 | $36.35 | $36.45 | $36.24 | $36.39 | $34.40 | 259,037 |
| 2017-10-24 | $36.78 | $37.10 | $36.54 | $36.85 | $34.84 | 247,313 |
| 2017-10-23 | $35.96 | $35.99 | $35.89 | $35.90 | $33.94 | 122,621 |
| 2017-10-20 | $35.66 | $35.79 | $35.64 | $35.78 | $33.83 | 83,767 |
| 2017-10-19 | $35.83 | $35.86 | $35.71 | $35.85 | $33.89 | 85,304 |
| 2017-10-18 | $35.77 | $35.94 | $35.76 | $35.88 | $33.92 | 132,442 |
| 2017-10-17 | $35.70 | $35.71 | $35.61 | $35.68 | $33.73 | 105,640 |
| 2017-10-16 | $35.76 | $35.88 | $35.71 | $35.77 | $33.82 | 156,973 |
| 2017-10-13 | $35.69 | $35.83 | $35.67 | $35.76 | $33.81 | 151,502 |
| 2017-10-12 | $35.32 | $35.45 | $35.32 | $35.39 | $33.46 | 112,094 |
| 2017-10-11 | $35.31 | $35.32 | $35.26 | $35.26 | $33.34 | 79,205 |
| 2017-10-10 | $35.03 | $35.11 | $35.01 | $35.10 | $33.19 | 124,924 |
| 2017-10-09 | $34.70 | $34.82 | $34.68 | $34.70 | $32.81 | 69,433 |
| 2017-10-06 | $34.45 | $34.59 | $34.43 | $34.55 | $32.67 | 107,893 |
| 2017-10-05 | $34.62 | $34.64 | $34.48 | $34.62 | $32.73 | 149,923 |
| 2017-10-04 | $34.42 | $34.49 | $34.36 | $34.47 | $32.59 | 107,626 |
| 2017-10-03 | $34.39 | $34.41 | $34.29 | $34.38 | $32.50 | 104,427 |
| 2017-10-02 | $34.02 | $34.19 | $34.01 | $34.15 | $32.29 | 155,218 |
| 2017-09-29 | $34.32 | $34.35 | $34.16 | $34.32 | $32.45 | 116,249 |
| 2017-09-28 | $34.24 | $34.28 | $34.16 | $34.19 | $32.32 | 99,562 |
| 2017-09-27 | $34.08 | $34.26 | $34.03 | $34.17 | $32.31 | 199,193 |
| 2017-09-26 | $33.97 | $34.10 | $33.93 | $34.05 | $32.19 | 161,008 |
| 2017-09-25 | $33.94 | $33.99 | $33.87 | $33.95 | $32.10 | 120,683 |
| 2017-09-22 | $33.86 | $33.91 | $33.74 | $33.79 | $31.95 | 144,796 |
| 2017-09-21 | $33.92 | $33.92 | $33.75 | $33.82 | $31.98 | 309,176 |
| 2017-09-20 | $34.30 | $34.30 | $34.01 | $34.12 | $32.26 | 141,833 |
| 2017-09-19 | $34.50 | $34.54 | $34.43 | $34.48 | $32.60 | 90,415 |
| 2017-09-18 | $34.58 | $34.62 | $34.46 | $34.50 | $32.62 | 83,518 |
| 2017-09-15 | $34.40 | $34.60 | $34.40 | $34.57 | $32.68 | 105,197 |
| 2017-09-14 | $34.25 | $34.42 | $34.25 | $34.39 | $32.51 | 94,104 |
| 2017-09-13 | $34.47 | $34.47 | $34.31 | $34.36 | $32.49 | 76,471 |
| 2017-09-12 | $34.50 | $34.50 | $34.36 | $34.43 | $32.55 | 86,253 |
| 2017-09-11 | $34.50 | $34.60 | $34.48 | $34.56 | $32.67 | 182,684 |
| 2017-09-08 | $34.55 | $34.62 | $34.39 | $34.48 | $32.60 | 211,072 |
| 2017-09-07 | $34.81 | $34.88 | $34.73 | $34.77 | $32.87 | 88,258 |
| 2017-09-06 | $34.86 | $35.00 | $34.85 | $34.93 | $33.02 | 104,800 |
| 2017-09-05 | $34.62 | $34.67 | $34.44 | $34.60 | $32.71 | 98,976 |
| 2017-09-01 | $34.95 | $34.96 | $34.85 | $34.87 | $32.97 | 97,503 |
| 2017-08-31 | $34.96 | $35.16 | $34.96 | $35.11 | $33.19 | 69,887 |
| 2017-08-30 | $34.84 | $34.86 | $34.72 | $34.79 | $32.89 | 71,593 |
| 2017-08-29 | $34.77 | $35.04 | $34.77 | $34.94 | $33.03 | 133,677 |
| 2017-08-28 | $34.89 | $34.89 | $34.77 | $34.80 | $32.90 | 80,619 |
| 2017-08-25 | $34.78 | $34.96 | $34.78 | $34.85 | $32.95 | 123,538 |
| 2017-08-24 | $34.79 | $34.81 | $34.71 | $34.73 | $32.84 | 118,491 |
| 2017-08-23 | $34.92 | $34.97 | $34.85 | $34.89 | $32.99 | 89,899 |
| 2017-08-22 | $34.70 | $34.82 | $34.69 | $34.76 | $32.86 | 506,030 |
| 2017-08-21 | $34.83 | $34.87 | $34.74 | $34.80 | $32.90 | 66,169 |
| 2017-08-18 | $35.12 | $35.16 | $34.98 | $35.01 | $33.10 | 105,120 |
| 2017-08-17 | $35.35 | $35.36 | $35.12 | $35.14 | $33.22 | 117,994 |
| 2017-08-16 | $35.00 | $35.23 | $34.98 | $35.20 | $33.28 | 86,373 |
| 2017-08-15 | $34.96 | $35.06 | $34.95 | $35.03 | $33.12 | 64,620 |
| 2017-08-14 | $34.83 | $34.97 | $34.80 | $34.83 | $32.93 | 173,605 |
| 2017-08-11 | $34.74 | $34.90 | $34.44 | $34.84 | $32.94 | 141,945 |
| 2017-08-10 | $35.13 | $35.19 | $34.79 | $34.80 | $32.90 | 179,659 |
| 2017-08-09 | $35.12 | $35.22 | $35.02 | $35.16 | $33.24 | 94,584 |
| 2017-08-08 | $34.99 | $35.14 | $34.99 | $35.03 | $33.12 | 157,167 |
| 2017-08-07 | $34.84 | $34.96 | $34.82 | $34.94 | $33.03 | 137,220 |
| 2017-08-04 | $35.04 | $35.12 | $34.94 | $35.09 | $33.18 | 138,796 |
| 2017-08-03 | $35.12 | $35.18 | $35.06 | $35.14 | $33.22 | 137,027 |
| 2017-08-02 | $35.15 | $35.18 | $35.09 | $35.14 | $33.22 | 164,845 |
| 2017-08-01 | $35.01 | $35.12 | $35.00 | $35.04 | $33.13 | 106,667 |
| 2017-07-31 | $34.86 | $34.94 | $34.78 | $34.93 | $33.02 | 94,829 |
| 2017-07-28 | $34.74 | $34.85 | $34.53 | $34.79 | $32.89 | 92,670 |
| 2017-07-27 | $34.45 | $35.11 | $34.43 | $35.07 | $33.16 | 358,892 |
| 2017-07-26 | $34.28 | $34.39 | $34.14 | $34.34 | $32.47 | 145,671 |
| 2017-07-25 | $34.26 | $34.33 | $34.22 | $34.25 | $32.38 | 144,055 |
| 2017-07-24 | $34.33 | $34.38 | $34.22 | $34.35 | $32.48 | 128,784 |
| 2017-07-21 | $34.61 | $34.69 | $34.46 | $34.55 | $32.67 | 610,182 |
| 2017-07-20 | $34.03 | $34.78 | $33.96 | $34.61 | $32.72 | 989,594 |
| 2017-07-19 | $33.99 | $34.08 | $33.94 | $34.04 | $32.18 | 99,953 |
| 2017-07-18 | $33.74 | $33.89 | $33.71 | $33.88 | $32.03 | 181,132 |
| 2017-07-17 | $33.63 | $33.72 | $33.49 | $33.63 | $31.80 | 142,008 |
| 2017-07-14 | $33.71 | $33.72 | $33.60 | $33.68 | $31.84 | 132,581 |
| 2017-07-13 | $33.54 | $33.65 | $33.54 | $33.62 | $31.79 | 92,565 |
| 2017-07-12 | $33.52 | $33.70 | $33.51 | $33.69 | $31.85 | 262,516 |
| 2017-07-11 | $33.01 | $33.17 | $32.92 | $33.16 | $31.35 | 359,875 |
| 2017-07-10 | $32.95 | $33.05 | $32.88 | $32.96 | $31.16 | 176,287 |
| 2017-07-07 | $32.30 | $32.40 | $32.20 | $32.38 | $30.61 | 1,233,661 |
| 2017-07-06 | $33.37 | $33.40 | $33.26 | $33.32 | $31.50 | 489,572 |
| 2017-07-05 | $33.65 | $33.84 | $33.65 | $33.82 | $31.98 | 211,675 |
| 2017-07-03 | $33.69 | $33.87 | $33.67 | $33.72 | $31.88 | 165,576 |
| 2017-06-30 | $34.12 | $34.12 | $33.91 | $34.02 | $32.16 | 98,304 |
| 2017-06-29 | $34.06 | $34.06 | $33.75 | $33.88 | $32.03 | 265,796 |
| 2017-06-28 | $34.08 | $34.32 | $34.00 | $34.28 | $32.41 | 338,982 |
| 2017-06-27 | $34.62 | $34.74 | $34.44 | $34.45 | $32.57 | 252,407 |
| 2017-06-26 | $35.08 | $35.15 | $34.94 | $34.94 | $32.39 | 144,293 |
| 2017-06-23 | $34.88 | $34.97 | $34.83 | $34.93 | $32.38 | 82,952 |
| 2017-06-22 | $34.75 | $34.95 | $34.75 | $34.89 | $32.34 | 184,438 |
| 2017-06-21 | $35.08 | $35.08 | $34.91 | $35.05 | $32.49 | 197,441 |
| 2017-06-20 | $35.40 | $35.42 | $35.25 | $35.25 | $32.68 | 126,359 |
| 2017-06-19 | $35.47 | $35.58 | $35.43 | $35.51 | $32.92 | 112,955 |
| 2017-06-16 | $35.23 | $35.28 | $35.19 | $35.24 | $32.67 | 254,654 |
| 2017-06-15 | $35.21 | $35.29 | $35.05 | $35.23 | $32.66 | 205,307 |
| 2017-06-14 | $35.42 | $35.44 | $35.24 | $35.34 | $32.76 | 237,101 |
| 2017-06-13 | $35.32 | $35.36 | $35.19 | $35.22 | $32.65 | 463,670 |
| 2017-06-12 | $35.33 | $35.57 | $35.25 | $35.54 | $32.95 | 472,210 |
| 2017-06-09 | $35.21 | $35.21 | $34.85 | $35.01 | $32.45 | 275,348 |
| 2017-06-08 | $35.55 | $35.55 | $35.35 | $35.47 | $32.88 | 271,990 |
| 2017-06-07 | $35.67 | $35.69 | $35.43 | $35.53 | $32.94 | 140,087 |
| 2017-06-06 | $35.80 | $35.91 | $35.74 | $35.82 | $33.21 | 276,531 |
| 2017-06-05 | $35.57 | $35.66 | $35.47 | $35.60 | $33.00 | 205,590 |
| 2017-06-02 | $35.40 | $35.60 | $35.36 | $35.55 | $32.95 | 570,822 |
| 2017-06-01 | $35.00 | $35.18 | $34.98 | $35.12 | $32.56 | 334,860 |
| 2017-05-31 | $34.78 | $34.87 | $34.57 | $34.82 | $32.28 | 579,105 |
| 2017-05-30 | $34.23 | $34.36 | $34.14 | $34.30 | $31.80 | 164,997 |
| 2017-05-26 | $34.13 | $34.24 | $34.02 | $34.23 | $31.73 | 150,333 |
| 2017-05-25 | $33.99 | $34.13 | $33.99 | $34.11 | $31.62 | 111,225 |
| 2017-05-24 | $33.92 | $33.94 | $33.83 | $33.93 | $31.45 | 116,002 |
| 2017-05-23 | $34.07 | $34.07 | $33.88 | $33.92 | $31.44 | 258,014 |
| 2017-05-22 | $34.07 | $34.07 | $33.94 | $33.99 | $31.51 | 941,212 |
| 2017-05-19 | $33.92 | $33.97 | $33.82 | $33.95 | $31.47 | 239,689 |
| 2017-05-18 | $33.93 | $34.08 | $33.90 | $34.05 | $31.56 | 383,696 |
| 2017-05-17 | $34.04 | $34.09 | $33.74 | $33.76 | $31.30 | 448,550 |
| 2017-05-16 | $33.65 | $33.85 | $33.62 | $33.80 | $31.33 | 157,149 |
| 2017-05-15 | $33.67 | $33.74 | $33.67 | $33.72 | $31.26 | 126,147 |
| 2017-05-12 | $33.55 | $33.67 | $33.55 | $33.61 | $31.16 | 133,474 |
| 2017-05-11 | $33.51 | $33.59 | $33.42 | $33.58 | $31.13 | 223,305 |
| 2017-05-10 | $33.77 | $33.90 | $33.77 | $33.87 | $31.40 | 200,393 |
| 2017-05-09 | $33.94 | $34.00 | $33.85 | $33.99 | $31.51 | 182,860 |
| 2017-05-08 | $33.67 | $33.69 | $33.60 | $33.67 | $31.21 | 234,379 |
| 2017-05-05 | $33.53 | $33.75 | $33.51 | $33.75 | $31.29 | 195,466 |
| 2017-05-04 | $33.32 | $33.49 | $33.30 | $33.49 | $31.05 | 127,402 |
| 2017-05-03 | $33.33 | $33.38 | $33.21 | $33.34 | $30.91 | 118,310 |
| 2017-05-02 | $33.42 | $33.53 | $33.27 | $33.35 | $30.92 | 521,720 |
| 2017-05-01 | $33.29 | $33.43 | $33.28 | $33.40 | $30.96 | 750,467 |
| 2017-04-28 | $33.20 | $33.21 | $33.07 | $33.21 | $30.79 | 237,387 |
| 2017-04-27 | $33.37 | $33.45 | $33.33 | $33.36 | $30.92 | 4,572 |
| 2017-04-26 | $32.20 | $32.23 | $32.00 | $32.05 | $29.71 | 567,554 |
| 2017-04-25 | $32.20 | $32.23 | $32.12 | $32.14 | $29.79 | 273,429 |
| 2017-04-24 | $31.84 | $31.91 | $31.79 | $31.86 | $29.53 | 260,990 |
| 2017-04-21 | $31.86 | $31.90 | $31.72 | $31.78 | $29.46 | 297,553 |
| 2017-04-20 | $32.00 | $32.13 | $31.88 | $31.88 | $29.55 | 849,844 |
| 2017-04-19 | $31.15 | $31.89 | $31.04 | $31.88 | $29.55 | 1,024,905 |
| 2017-04-18 | $31.10 | $31.10 | $30.98 | $31.05 | $28.78 | 239,026 |
| 2017-04-17 | $31.03 | $31.11 | $31.01 | $31.11 | $28.84 | 233,319 |
| 2017-04-13 | $30.94 | $30.94 | $30.79 | $30.80 | $28.55 | 304,251 |
| 2017-04-12 | $31.06 | $31.08 | $30.95 | $31.05 | $28.78 | 178,576 |
| 2017-04-11 | $30.97 | $31.08 | $30.83 | $31.08 | $28.81 | 286,322 |
| 2017-04-10 | $31.21 | $31.30 | $31.12 | $31.20 | $28.92 | 199,254 |
| 2017-04-07 | $31.31 | $31.37 | $31.29 | $31.32 | $29.03 | 243,892 |
| 2017-04-06 | $31.26 | $31.32 | $31.19 | $31.30 | $29.02 | 148,582 |
| 2017-04-05 | $31.53 | $31.65 | $31.48 | $31.51 | $29.21 | 224,876 |
| 2017-04-04 | $31.57 | $31.64 | $31.54 | $31.63 | $29.32 | 237,802 |
| 2017-04-03 | $31.49 | $31.55 | $31.38 | $31.53 | $29.23 | 311,456 |
| 2017-03-31 | $31.11 | $31.29 | $31.10 | $31.27 | $28.99 | 165,427 |
| 2017-03-30 | $31.65 | $31.68 | $31.61 | $31.65 | $29.34 | 218,558 |
| 2017-03-29 | $31.33 | $31.34 | $31.23 | $31.31 | $29.02 | 729,901 |
| 2017-03-28 | $31.42 | $31.51 | $31.39 | $31.49 | $29.19 | 404,511 |
| 2017-03-27 | $31.31 | $31.39 | $31.23 | $31.36 | $29.07 | 190,566 |
| 2017-03-24 | $31.31 | $31.37 | $31.25 | $31.29 | $29.01 | 251,308 |
| 2017-03-23 | $31.27 | $31.35 | $31.18 | $31.25 | $28.97 | 270,233 |
| 2017-03-22 | $31.15 | $31.29 | $31.12 | $31.27 | $28.99 | 349,361 |
| 2017-03-21 | $31.30 | $31.39 | $31.07 | $31.11 | $28.84 | 235,521 |
| 2017-03-20 | $31.21 | $31.28 | $31.11 | $31.16 | $28.89 | 202,276 |
| 2017-03-17 | $31.18 | $31.23 | $31.14 | $31.17 | $28.89 | 172,450 |
| 2017-03-16 | $31.07 | $31.22 | $30.99 | $31.02 | $28.76 | 275,276 |
| 2017-03-15 | $30.40 | $30.75 | $30.40 | $30.66 | $28.42 | 236,133 |
| 2017-03-14 | $30.30 | $30.32 | $30.22 | $30.27 | $28.06 | 222,751 |
| 2017-03-13 | $30.29 | $30.40 | $30.29 | $30.36 | $28.14 | 289,049 |
| 2017-03-10 | $30.08 | $30.18 | $30.05 | $30.14 | $27.94 | 402,860 |
| 2017-03-09 | $29.81 | $29.92 | $29.75 | $29.83 | $27.65 | 290,382 |
| 2017-03-08 | $29.71 | $29.85 | $29.68 | $29.77 | $27.60 | 250,613 |
| 2017-03-07 | $29.66 | $29.84 | $29.65 | $29.74 | $27.57 | 344,856 |
| 2017-03-06 | $29.20 | $29.59 | $29.05 | $29.52 | $27.37 | 1,264,801 |
| 2017-03-03 | $29.18 | $29.24 | $29.09 | $29.24 | $27.11 | 408,783 |
| 2017-03-02 | $29.17 | $29.28 | $29.14 | $29.17 | $27.04 | 414,827 |
| 2017-03-01 | $29.14 | $29.24 | $29.12 | $29.21 | $27.08 | 632,755 |
| 2017-02-28 | $29.30 | $29.32 | $29.19 | $29.24 | $27.11 | 204,087 |
| 2017-02-27 | $29.43 | $29.43 | $29.28 | $29.33 | $27.19 | 227,100 |
| 2017-02-24 | $29.22 | $29.44 | $29.22 | $29.43 | $27.28 | 232,838 |
| 2017-02-23 | $29.25 | $29.28 | $29.14 | $29.23 | $27.10 | 553,056 |
| 2017-02-22 | $29.11 | $29.35 | $29.11 | $29.32 | $27.18 | 1,295,888 |
| 2017-02-21 | $28.98 | $29.10 | $28.94 | $29.08 | $26.96 | 425,951 |
| 2017-02-17 | $29.17 | $29.23 | $29.08 | $29.23 | $27.10 | 201,074 |
| 2017-02-16 | $29.21 | $29.30 | $29.18 | $29.30 | $27.16 | 195,710 |
| 2017-02-15 | $28.99 | $29.19 | $28.96 | $29.17 | $27.04 | 171,661 |
| 2017-02-14 | $29.07 | $29.14 | $29.00 | $29.11 | $26.99 | 133,782 |
| 2017-02-13 | $29.06 | $29.12 | $29.00 | $29.07 | $26.95 | 258,142 |
| 2017-02-10 | $28.86 | $28.94 | $28.82 | $28.91 | $26.80 | 259,684 |
| 2017-02-09 | $29.03 | $29.07 | $28.89 | $28.96 | $26.85 | 233,070 |
| 2017-02-08 | $29.06 | $29.10 | $29.02 | $29.07 | $26.95 | 128,611 |
| 2017-02-07 | $29.01 | $29.06 | $28.97 | $29.01 | $26.89 | 171,398 |
| 2017-02-06 | $28.93 | $28.94 | $28.80 | $28.94 | $26.83 | 161,988 |
| 2017-02-03 | $28.91 | $29.11 | $28.91 | $29.00 | $26.88 | 244,581 |
| 2017-02-02 | $28.99 | $29.07 | $28.91 | $29.03 | $26.91 | 330,886 |
| 2017-02-01 | $29.24 | $29.31 | $29.10 | $29.21 | $27.08 | 238,808 |
| 2017-01-31 | $29.48 | $29.95 | $28.93 | $29.57 | $27.41 | 1,239,178 |
| 2017-01-30 | $29.62 | $29.78 | $29.57 | $29.75 | $27.58 | 363,317 |
| 2017-01-27 | $29.59 | $29.77 | $29.51 | $29.67 | $27.50 | 519,684 |
| 2017-01-26 | $29.75 | $29.89 | $29.66 | $29.76 | $27.59 | 210,454 |
| 2017-01-25 | $29.47 | $29.74 | $29.46 | $29.74 | $27.57 | 294,681 |
| 2017-01-24 | $29.08 | $29.23 | $29.08 | $29.16 | $27.03 | 245,132 |
| 2017-01-23 | $29.00 | $29.18 | $28.96 | $29.15 | $27.02 | 242,210 |
| 2017-01-20 | $28.88 | $28.97 | $28.85 | $28.92 | $26.81 | 226,200 |
| 2017-01-19 | $28.84 | $28.95 | $28.77 | $28.85 | $26.74 | 227,173 |
| 2017-01-18 | $28.99 | $29.00 | $28.79 | $28.83 | $26.73 | 200,641 |
| 2017-01-17 | $28.97 | $29.02 | $28.91 | $28.99 | $26.87 | 262,359 |
| 2017-01-13 | $28.99 | $29.07 | $28.98 | $29.03 | $26.91 | 167,509 |
| 2017-01-12 | $28.93 | $28.97 | $28.81 | $28.97 | $26.86 | 248,632 |
| 2017-01-11 | $28.67 | $28.83 | $28.57 | $28.83 | $26.73 | 254,842 |
| 2017-01-10 | $28.56 | $28.69 | $28.54 | $28.64 | $26.55 | 196,264 |
| 2017-01-09 | $28.66 | $28.66 | $28.55 | $28.55 | $26.47 | 226,014 |
| 2017-01-06 | $28.61 | $28.69 | $28.56 | $28.56 | $26.48 | 164,610 |
| 2017-01-05 | $28.74 | $28.92 | $28.74 | $28.89 | $26.78 | 195,832 |
| 2017-01-04 | $28.58 | $28.70 | $28.57 | $28.70 | $26.60 | 343,018 |
| 2017-01-03 | $28.18 | $28.44 | $28.15 | $28.42 | $26.35 | 562,414 |
| 2016-12-30 | $28.18 | $28.27 | $28.06 | $28.14 | $26.09 | 415,332 |
| 2016-12-29 | $27.79 | $27.90 | $27.76 | $27.78 | $25.75 | 476,458 |
| 2016-12-28 | $28.13 | $28.32 | $28.03 | $28.13 | $26.08 | 364,999 |
| 2016-12-27 | $28.64 | $28.87 | $28.63 | $28.78 | $26.68 | 350,777 |
| 2016-12-23 | $29.19 | $29.23 | $29.14 | $29.14 | $26.40 | 118,942 |
| 2016-12-22 | $29.07 | $29.20 | $29.00 | $29.14 | $26.40 | 325,441 |
| 2016-12-21 | $29.10 | $29.18 | $28.99 | $29.05 | $26.32 | 185,037 |
| 2016-12-20 | $29.12 | $29.18 | $29.08 | $29.13 | $26.39 | 220,742 |
| 2016-12-19 | $29.12 | $29.19 | $29.04 | $29.11 | $26.37 | 260,973 |
| 2016-12-16 | $28.97 | $29.06 | $28.90 | $28.96 | $26.23 | 295,350 |
| 2016-12-15 | $29.04 | $29.17 | $29.01 | $29.09 | $26.35 | 263,561 |
| 2016-12-14 | $29.56 | $29.60 | $29.11 | $29.15 | $26.41 | 408,210 |
| 2016-12-13 | $29.59 | $29.69 | $29.58 | $29.65 | $26.86 | 241,281 |
| 2016-12-12 | $29.59 | $29.63 | $29.52 | $29.62 | $26.83 | 235,325 |
| 2016-12-09 | $29.84 | $29.89 | $29.71 | $29.79 | $26.99 | 649,169 |
| 2016-12-08 | $29.80 | $29.98 | $29.79 | $29.94 | $27.12 | 326,460 |
| 2016-12-07 | $29.48 | $29.83 | $29.48 | $29.83 | $27.02 | 282,227 |
| 2016-12-06 | $28.99 | $29.11 | $28.89 | $29.10 | $26.36 | 226,228 |
| 2016-12-05 | $28.88 | $29.07 | $28.87 | $29.00 | $26.27 | 201,911 |
| 2016-12-02 | $28.82 | $28.90 | $28.73 | $28.87 | $26.15 | 447,941 |
| 2016-12-01 | $28.77 | $28.81 | $28.56 | $28.64 | $25.94 | 273,072 |
| 2016-11-30 | $28.93 | $28.97 | $28.88 | $28.91 | $26.19 | 346,034 |
| 2016-11-29 | $28.70 | $28.83 | $28.60 | $28.75 | $26.04 | 231,204 |
| 2016-11-28 | $28.50 | $28.65 | $28.42 | $28.63 | $25.93 | 317,027 |
| 2016-11-25 | $28.00 | $28.28 | $27.95 | $28.25 | $25.59 | 225,397 |
| 2016-11-23 | $28.08 | $28.10 | $27.98 | $28.08 | $25.44 | 369,088 |
| 2016-11-22 | $28.20 | $28.34 | $28.17 | $28.21 | $25.55 | 239,754 |
| 2016-11-21 | $28.10 | $28.16 | $28.06 | $28.15 | $25.50 | 180,146 |
| 2016-11-18 | $28.23 | $28.23 | $27.97 | $28.19 | $25.54 | 535,788 |
| 2016-11-17 | $28.39 | $28.47 | $28.35 | $28.45 | $25.77 | 363,838 |
| 2016-11-16 | $28.08 | $28.17 | $28.01 | $28.03 | $25.39 | 309,966 |
| 2016-11-15 | $27.97 | $28.13 | $27.97 | $28.08 | $25.44 | 672,192 |
| 2016-11-14 | $28.00 | $28.07 | $27.85 | $28.03 | $25.39 | 273,050 |
| 2016-11-11 | $27.94 | $27.94 | $27.78 | $27.87 | $25.25 | 194,027 |
| 2016-11-10 | $28.04 | $28.11 | $27.81 | $27.93 | $25.30 | 432,239 |
| 2016-11-09 | $28.38 | $28.73 | $28.36 | $28.50 | $25.82 | 587,486 |
| 2016-11-08 | $28.29 | $28.54 | $28.26 | $28.43 | $25.75 | 247,859 |
| 2016-11-07 | $28.40 | $28.40 | $28.20 | $28.36 | $25.69 | 432,328 |
| 2016-11-04 | $28.61 | $28.69 | $28.53 | $28.58 | $25.89 | 457,528 |
| 2016-11-03 | $28.79 | $28.84 | $28.60 | $28.63 | $25.93 | 716,427 |
| 2016-11-02 | $28.84 | $28.89 | $28.67 | $28.70 | $26.00 | 225,453 |
| 2016-11-01 | $28.73 | $28.73 | $28.51 | $28.61 | $25.92 | 404,109 |
| 2016-10-31 | $28.62 | $28.73 | $28.59 | $28.72 | $26.02 | 236,716 |
| 2016-10-28 | $28.34 | $28.46 | $28.28 | $28.41 | $25.74 | 714,509 |
| 2016-10-27 | $28.26 | $28.37 | $28.04 | $28.14 | $25.49 | 1,063,927 |
| 2016-10-26 | $28.56 | $28.60 | $27.82 | $27.96 | $25.33 | 724,814 |
| 2016-10-25 | $29.36 | $29.43 | $29.30 | $29.38 | $26.61 | 195,249 |
| 2016-10-24 | $29.48 | $29.49 | $29.36 | $29.48 | $26.70 | 101,060 |
| 2016-10-21 | $29.33 | $29.41 | $29.24 | $29.34 | $26.58 | 169,501 |
| 2016-10-20 | $29.18 | $29.23 | $29.09 | $29.18 | $26.43 | 192,822 |
| 2016-10-19 | $29.25 | $29.40 | $29.18 | $29.19 | $26.44 | 144,364 |
| 2016-10-18 | $29.17 | $29.25 | $29.08 | $29.24 | $26.49 | 222,393 |
| 2016-10-17 | $29.00 | $29.04 | $28.92 | $28.95 | $26.22 | 262,755 |
| 2016-10-14 | $28.87 | $28.95 | $28.80 | $28.81 | $26.10 | 190,833 |
| 2016-10-13 | $28.72 | $28.86 | $28.71 | $28.74 | $26.03 | 173,741 |
| 2016-10-12 | $28.89 | $28.90 | $28.80 | $28.86 | $26.14 | 132,443 |
| 2016-10-11 | $29.06 | $29.06 | $28.88 | $28.96 | $26.23 | 234,096 |
| 2016-10-10 | $29.01 | $29.13 | $29.00 | $29.06 | $26.32 | 180,069 |
| 2016-10-07 | $29.04 | $29.04 | $28.85 | $29.02 | $26.29 | 120,388 |
| 2016-10-06 | $28.88 | $28.93 | $28.80 | $28.85 | $26.13 | 217,133 |
| 2016-10-05 | $29.02 | $29.06 | $28.93 | $29.01 | $26.28 | 120,191 |
| 2016-10-04 | $28.95 | $29.01 | $28.73 | $28.81 | $26.10 | 301,726 |
| 2016-10-03 | $29.03 | $29.04 | $28.93 | $29.00 | $26.27 | 180,791 |
| 2016-09-30 | $28.98 | $29.14 | $28.88 | $29.03 | $26.30 | 190,913 |
| 2016-09-29 | $29.24 | $29.29 | $29.09 | $29.15 | $26.41 | 201,320 |
| 2016-09-28 | $29.01 | $29.17 | $29.01 | $29.17 | $26.42 | 208,775 |
| 2016-09-27 | $29.03 | $29.15 | $28.97 | $29.11 | $26.37 | 228,802 |
| 2016-09-26 | $28.84 | $29.04 | $28.84 | $28.98 | $26.25 | 157,545 |
| 2016-09-23 | $28.95 | $28.98 | $28.86 | $28.90 | $26.18 | 134,194 |
| 2016-09-22 | $29.32 | $29.38 | $29.25 | $29.29 | $26.53 | 125,379 |
| 2016-09-21 | $28.86 | $29.06 | $28.81 | $29.05 | $26.32 | 179,485 |
| 2016-09-20 | $28.56 | $28.63 | $28.49 | $28.53 | $25.84 | 160,498 |
| 2016-09-19 | $28.32 | $28.52 | $28.32 | $28.37 | $25.70 | 149,430 |
| 2016-09-16 | $28.35 | $28.35 | $28.18 | $28.26 | $25.60 | 200,849 |
| 2016-09-15 | $28.28 | $28.50 | $28.14 | $28.43 | $25.75 | 152,416 |
| 2016-09-14 | $28.21 | $28.35 | $28.13 | $28.18 | $25.53 | 159,568 |
| 2016-09-13 | $28.53 | $28.62 | $28.25 | $28.37 | $25.70 | 177,667 |
| 2016-09-12 | $28.45 | $28.65 | $28.36 | $28.63 | $25.93 | 582,658 |
| 2016-09-09 | $29.34 | $29.34 | $29.04 | $29.04 | $26.31 | 334,950 |
| 2016-09-08 | $29.59 | $29.72 | $29.53 | $29.54 | $26.76 | 222,187 |
| 2016-09-07 | $29.65 | $29.75 | $29.56 | $29.64 | $26.85 | 322,322 |
| 2016-09-06 | $29.39 | $29.56 | $29.27 | $29.56 | $26.78 | 288,615 |
| 2016-09-02 | $28.86 | $28.96 | $28.84 | $28.89 | $26.17 | 340,613 |
| 2016-09-01 | $28.67 | $28.80 | $28.63 | $28.73 | $26.03 | 181,678 |
| 2016-08-31 | $28.62 | $28.68 | $28.47 | $28.63 | $25.93 | 144,089 |
| 2016-08-30 | $28.41 | $28.51 | $28.40 | $28.45 | $25.77 | 186,111 |
| 2016-08-29 | $28.43 | $28.45 | $28.39 | $28.39 | $25.72 | 122,407 |
| 2016-08-26 | $28.59 | $28.74 | $28.31 | $28.41 | $25.74 | 162,277 |
| 2016-08-25 | $28.59 | $28.69 | $28.55 | $28.61 | $25.92 | 108,607 |
| 2016-08-24 | $28.72 | $28.79 | $28.56 | $28.61 | $25.92 | 180,662 |
| 2016-08-23 | $28.70 | $28.77 | $28.61 | $28.62 | $25.93 | 123,039 |
| 2016-08-22 | $28.66 | $28.71 | $28.61 | $28.70 | $26.00 | 150,124 |
| 2016-08-19 | $28.91 | $28.93 | $28.82 | $28.89 | $26.17 | 121,439 |
| 2016-08-18 | $28.77 | $28.92 | $28.77 | $28.92 | $26.20 | 187,090 |
| 2016-08-17 | $28.88 | $28.88 | $28.75 | $28.84 | $26.13 | 155,873 |
| 2016-08-16 | $28.69 | $28.74 | $28.64 | $28.69 | $25.99 | 96,547 |
| 2016-08-15 | $28.79 | $28.88 | $28.76 | $28.77 | $26.06 | 112,761 |
| 2016-08-12 | $28.74 | $28.77 | $28.68 | $28.68 | $25.98 | 102,986 |
| 2016-08-11 | $28.91 | $28.99 | $28.85 | $28.95 | $26.22 | 161,660 |
| 2016-08-10 | $28.92 | $28.94 | $28.76 | $28.76 | $26.05 | 156,682 |
| 2016-08-09 | $28.58 | $28.61 | $28.43 | $28.61 | $25.92 | 74,428 |
| 2016-08-08 | $28.60 | $28.60 | $28.51 | $28.55 | $25.86 | 124,433 |
| 2016-08-05 | $28.29 | $28.51 | $28.29 | $28.51 | $25.83 | 183,035 |
| 2016-08-04 | $28.29 | $28.32 | $28.20 | $28.26 | $25.60 | 127,953 |
| 2016-08-03 | $27.83 | $27.89 | $27.71 | $27.88 | $25.26 | 173,783 |
| 2016-08-02 | $28.10 | $28.10 | $27.83 | $27.89 | $25.26 | 194,490 |
| 2016-08-01 | $28.13 | $28.24 | $28.12 | $28.18 | $25.53 | 162,051 |
| 2016-07-29 | $28.22 | $28.29 | $28.11 | $28.27 | $25.61 | 281,683 |
| 2016-07-28 | $27.70 | $27.72 | $27.57 | $27.69 | $25.08 | 202,746 |
| 2016-07-27 | $27.69 | $27.85 | $27.68 | $27.77 | $25.16 | 292,769 |
| 2016-07-26 | $27.60 | $27.75 | $27.18 | $27.30 | $24.73 | 484,088 |
| 2016-07-25 | $28.23 | $28.30 | $28.19 | $28.23 | $25.57 | 188,211 |
| 2016-07-22 | $27.94 | $28.06 | $27.90 | $28.06 | $25.42 | 142,310 |
| 2016-07-21 | $27.97 | $28.04 | $27.85 | $27.92 | $25.29 | 229,466 |
| 2016-07-20 | $27.91 | $28.07 | $27.82 | $27.98 | $25.35 | 306,349 |
| 2016-07-19 | $28.18 | $28.20 | $28.10 | $28.15 | $25.50 | 175,646 |
| 2016-07-18 | $28.18 | $28.26 | $28.14 | $28.16 | $25.51 | 301,903 |
| 2016-07-15 | $28.08 | $28.21 | $28.01 | $28.18 | $25.53 | 789,386 |
| 2016-07-14 | $28.85 | $28.88 | $28.75 | $28.79 | $26.08 | 151,371 |
| 2016-07-13 | $28.70 | $28.70 | $28.50 | $28.55 | $25.86 | 371,121 |
| 2016-07-12 | $28.68 | $28.92 | $28.66 | $28.85 | $26.13 | 1,286,681 |
| 2016-07-11 | $28.45 | $28.72 | $28.43 | $28.64 | $25.94 | 347,883 |
| 2016-07-08 | $28.08 | $28.22 | $27.98 | $28.19 | $25.54 | 544,175 |
| 2016-07-07 | $28.07 | $28.18 | $27.91 | $28.05 | $25.41 | 519,654 |
| 2016-07-06 | $28.12 | $28.22 | $27.99 | $28.22 | $25.56 | 937,326 |
| 2016-07-05 | $28.54 | $28.54 | $28.24 | $28.32 | $25.65 | 428,379 |
| 2016-07-01 | $28.45 | $28.45 | $28.13 | $28.36 | $25.69 | 404,604 |
| 2016-06-30 | $28.55 | $28.64 | $28.37 | $28.61 | $25.92 | 360,916 |
| 2016-06-29 | $28.54 | $28.75 | $28.52 | $28.65 | $25.95 | 345,882 |
| 2016-06-28 | $28.25 | $28.50 | $28.21 | $28.46 | $25.78 | 593,049 |
| 2016-06-27 | $28.74 | $28.74 | $27.85 | $27.99 | $25.36 | 394,933 |
| 2016-06-24 | $29.16 | $29.45 | $29.16 | $29.18 | $25.75 | 313,470 |
| 2016-06-23 | $29.78 | $29.99 | $29.75 | $29.99 | $26.46 | 325,929 |
| 2016-06-22 | $29.63 | $29.72 | $29.50 | $29.50 | $26.03 | 144,517 |
| 2016-06-21 | $29.61 | $29.77 | $29.53 | $29.64 | $26.15 | 556,806 |
| 2016-06-20 | $29.27 | $29.32 | $29.03 | $29.04 | $25.62 | 211,157 |
| 2016-06-17 | $28.80 | $29.00 | $28.71 | $28.89 | $25.49 | 186,131 |
| 2016-06-16 | $28.49 | $28.75 | $28.34 | $28.70 | $25.32 | 275,789 |
| 2016-06-15 | $28.36 | $28.54 | $28.36 | $28.41 | $25.07 | 201,173 |
| 2016-06-14 | $28.16 | $28.23 | $27.96 | $28.11 | $24.80 | 181,277 |
| 2016-06-13 | $28.42 | $28.63 | $28.29 | $28.32 | $24.99 | 202,629 |
| 2016-06-10 | $28.74 | $28.74 | $28.47 | $28.55 | $25.19 | 130,287 |
| 2016-06-09 | $29.05 | $29.05 | $28.88 | $28.92 | $25.52 | 161,612 |
| 2016-06-08 | $29.18 | $29.22 | $29.10 | $29.15 | $25.72 | 131,553 |
| 2016-06-07 | $29.23 | $29.30 | $29.14 | $29.15 | $25.72 | 179,120 |
| 2016-06-06 | $28.99 | $29.24 | $28.99 | $29.17 | $25.74 | 162,460 |
| 2016-06-03 | $28.72 | $28.85 | $28.65 | $28.81 | $25.42 | 219,371 |
| 2016-06-02 | $28.68 | $28.85 | $28.61 | $28.85 | $25.46 | 249,614 |
| 2016-06-01 | $28.90 | $28.95 | $28.86 | $28.93 | $25.53 | 112,296 |
| 2016-05-31 | $28.88 | $28.95 | $28.73 | $28.85 | $25.46 | 187,986 |
| 2016-05-27 | $28.50 | $28.57 | $28.50 | $28.57 | $25.21 | 143,276 |
| 2016-05-26 | $28.49 | $28.58 | $28.44 | $28.56 | $25.20 | 314,476 |
| 2016-05-25 | $28.46 | $28.65 | $28.46 | $28.61 | $25.25 | 199,641 |
| 2016-05-24 | $28.29 | $28.53 | $28.25 | $28.46 | $25.11 | 316,385 |
| 2016-05-23 | $28.20 | $28.31 | $28.16 | $28.17 | $24.86 | 279,539 |
| 2016-05-20 | $28.06 | $28.20 | $28.01 | $28.10 | $24.80 | 181,042 |
| 2016-05-19 | $27.87 | $27.89 | $27.69 | $27.83 | $24.56 | 199,092 |
| 2016-05-18 | $28.17 | $28.34 | $28.06 | $28.14 | $24.83 | 326,423 |
| 2016-05-17 | $28.23 | $28.26 | $27.96 | $28.04 | $24.74 | 345,434 |
| 2016-05-16 | $28.19 | $28.43 | $28.19 | $28.36 | $25.02 | 309,349 |
| 2016-05-13 | $27.96 | $28.00 | $27.78 | $27.84 | $24.57 | 277,093 |
| 2016-05-12 | $28.24 | $28.34 | $27.97 | $28.09 | $24.79 | 282,544 |
| 2016-05-11 | $28.18 | $28.31 | $27.95 | $28.04 | $24.74 | 235,870 |
| 2016-05-10 | $28.17 | $28.40 | $28.14 | $28.37 | $25.03 | 223,506 |
| 2016-05-09 | $27.88 | $27.94 | $27.67 | $27.72 | $24.46 | 251,077 |
| 2016-05-06 | $27.93 | $28.06 | $27.83 | $28.01 | $24.72 | 353,877 |
| 2016-05-05 | $27.83 | $27.94 | $27.80 | $27.93 | $24.65 | 315,157 |
| 2016-05-04 | $27.85 | $27.99 | $27.76 | $27.80 | $24.53 | 359,512 |
| 2016-05-03 | $28.11 | $28.21 | $27.88 | $28.00 | $24.71 | 210,960 |
| 2016-05-02 | $28.23 | $28.37 | $28.15 | $28.35 | $25.02 | 284,963 |
| 2016-04-29 | $28.14 | $28.15 | $27.86 | $27.93 | $24.65 | 335,782 |
| 2016-04-28 | $28.46 | $28.58 | $28.05 | $28.06 | $24.76 | 305,713 |
| 2016-04-27 | $28.87 | $29.00 | $28.82 | $28.96 | $25.55 | 220,206 |
| 2016-04-26 | $29.88 | $29.90 | $28.96 | $29.06 | $25.64 | 542,477 |
| 2016-04-25 | $30.48 | $30.58 | $30.33 | $30.50 | $26.91 | 238,580 |
| 2016-04-22 | $30.54 | $30.68 | $30.43 | $30.64 | $27.04 | 201,878 |
| 2016-04-21 | $30.64 | $30.65 | $30.39 | $30.42 | $26.84 | 136,496 |
| 2016-04-20 | $30.76 | $30.93 | $30.67 | $30.79 | $27.17 | 183,277 |
| 2016-04-19 | $30.66 | $30.84 | $30.60 | $30.79 | $27.17 | 341,810 |
| 2016-04-18 | $29.95 | $30.26 | $29.95 | $30.22 | $26.67 | 215,514 |
| 2016-04-15 | $29.98 | $30.02 | $29.83 | $29.89 | $26.37 | 151,741 |
| 2016-04-14 | $30.16 | $30.19 | $30.06 | $30.07 | $26.53 | 208,180 |
| 2016-04-13 | $29.74 | $29.96 | $29.72 | $29.95 | $26.43 | 181,065 |
| 2016-04-12 | $29.23 | $29.43 | $29.12 | $29.35 | $25.90 | 171,108 |
| 2016-04-11 | $29.14 | $29.23 | $28.96 | $29.00 | $25.59 | 184,827 |
| 2016-04-08 | $29.02 | $29.12 | $28.86 | $28.98 | $25.57 | 349,081 |
| 2016-04-07 | $28.69 | $28.69 | $28.30 | $28.41 | $25.07 | 159,517 |
| 2016-04-06 | $28.62 | $28.85 | $28.48 | $28.82 | $25.43 | 175,234 |
| 2016-04-05 | $28.61 | $28.66 | $28.47 | $28.54 | $25.18 | 903,148 |
| 2016-04-04 | $29.12 | $29.15 | $28.86 | $28.91 | $25.51 | 166,430 |
| 2016-04-01 | $29.03 | $29.21 | $28.95 | $29.19 | $25.76 | 201,979 |
| 2016-03-31 | $29.82 | $29.97 | $29.81 | $29.82 | $26.31 | 143,199 |
| 2016-03-30 | $29.95 | $30.09 | $29.84 | $29.87 | $26.36 | 155,927 |
| 2016-03-29 | $29.67 | $29.98 | $29.63 | $29.92 | $26.40 | 116,342 |
| 2016-03-28 | $29.49 | $29.96 | $29.49 | $29.73 | $26.23 | 122,054 |
| 2016-03-24 | $29.27 | $29.37 | $29.18 | $29.36 | $25.91 | 171,816 |
| 2016-03-23 | $29.89 | $29.89 | $29.65 | $29.69 | $26.20 | 91,110 |
| 2016-03-22 | $29.94 | $30.03 | $29.87 | $29.95 | $26.43 | 110,478 |
| 2016-03-21 | $30.12 | $30.32 | $30.11 | $30.30 | $26.74 | 158,009 |
| 2016-03-18 | $30.12 | $30.21 | $30.03 | $30.12 | $26.58 | 152,099 |
| 2016-03-17 | $29.62 | $29.84 | $29.56 | $29.76 | $26.26 | 146,918 |
| 2016-03-16 | $29.57 | $29.98 | $29.56 | $29.93 | $26.41 | 267,298 |
| 2016-03-15 | $29.62 | $29.81 | $29.60 | $29.68 | $26.19 | 180,585 |
| 2016-03-14 | $29.79 | $30.05 | $29.66 | $29.91 | $26.39 | 543,782 |
| 2016-03-11 | $29.76 | $29.94 | $29.71 | $29.91 | $26.39 | 204,716 |
| 2016-03-10 | $29.35 | $29.37 | $28.79 | $29.10 | $25.68 | 405,494 |
| 2016-03-09 | $30.01 | $30.03 | $29.62 | $29.68 | $26.19 | 373,792 |
| 2016-03-08 | $29.24 | $29.27 | $28.99 | $29.14 | $25.71 | 143,399 |
| 2016-03-07 | $29.24 | $29.44 | $29.16 | $29.40 | $25.94 | 167,240 |
| 2016-03-04 | $29.60 | $29.74 | $29.54 | $29.63 | $26.15 | 187,402 |
| 2016-03-03 | $29.01 | $29.12 | $28.96 | $29.10 | $25.68 | 131,101 |
| 2016-03-02 | $28.78 | $29.00 | $28.77 | $28.99 | $25.58 | 361,236 |
| 2016-03-01 | $28.36 | $28.75 | $28.36 | $28.69 | $25.32 | 296,893 |
| 2016-02-29 | $28.20 | $28.36 | $28.14 | $28.20 | $24.88 | 443,714 |
| 2016-02-26 | $29.14 | $29.28 | $29.00 | $29.12 | $25.70 | 385,943 |
| 2016-02-25 | $28.92 | $29.16 | $28.79 | $29.15 | $25.72 | 396,605 |
| 2016-02-24 | $28.73 | $29.17 | $28.64 | $29.17 | $25.74 | 181,815 |
| 2016-02-23 | $29.29 | $29.34 | $29.08 | $29.13 | $25.70 | 193,481 |
| 2016-02-22 | $29.35 | $29.47 | $29.33 | $29.42 | $25.96 | 192,783 |
| 2016-02-19 | $28.80 | $28.83 | $28.61 | $28.82 | $25.43 | 189,207 |
| 2016-02-18 | $29.18 | $29.32 | $29.08 | $29.10 | $25.68 | 504,523 |
| 2016-02-17 | $28.31 | $28.66 | $28.25 | $28.60 | $25.24 | 385,440 |
| 2016-02-16 | $28.01 | $28.31 | $27.82 | $28.17 | $24.86 | 451,619 |
| 2016-02-12 | $26.68 | $27.11 | $26.68 | $27.11 | $23.92 | 229,074 |
| 2016-02-11 | $27.02 | $27.02 | $26.60 | $26.82 | $23.67 | 622,071 |
| 2016-02-10 | $27.50 | $27.68 | $27.16 | $27.18 | $23.98 | 352,667 |
| 2016-02-09 | $27.67 | $27.90 | $27.58 | $27.75 | $24.49 | 406,977 |
| 2016-02-08 | $28.23 | $28.39 | $27.85 | $28.14 | $24.83 | 444,976 |
| 2016-02-05 | $28.41 | $28.48 | $28.08 | $28.14 | $24.83 | 275,548 |
| 2016-02-04 | $27.89 | $28.17 | $27.79 | $27.97 | $24.68 | 234,483 |
| 2016-02-03 | $27.63 | $27.63 | $27.17 | $27.56 | $24.32 | 566,362 |
| 2016-02-02 | $27.75 | $27.80 | $27.57 | $27.62 | $24.37 | 350,269 |
| 2016-02-01 | $27.74 | $27.94 | $27.69 | $27.86 | $24.58 | 346,978 |
| 2016-01-29 | $27.64 | $28.03 | $27.61 | $28.01 | $24.72 | 485,582 |
| 2016-01-28 | $28.05 | $28.05 | $27.78 | $27.93 | $24.65 | 447,867 |
| 2016-01-27 | $27.77 | $28.21 | $27.66 | $27.83 | $24.56 | 457,847 |
| 2016-01-26 | $27.77 | $28.09 | $27.76 | $28.01 | $24.72 | 336,721 |
| 2016-01-25 | $27.89 | $28.07 | $27.66 | $27.70 | $24.44 | 383,399 |
| 2016-01-22 | $27.95 | $28.29 | $27.92 | $28.24 | $24.92 | 253,361 |
| 2016-01-21 | $27.30 | $27.60 | $27.08 | $27.42 | $24.20 | 295,892 |
| 2016-01-20 | $27.55 | $27.59 | $27.06 | $27.51 | $24.27 | 685,742 |
| 2016-01-19 | $28.19 | $28.23 | $27.85 | $28.04 | $24.74 | 318,002 |
| 2016-01-15 | $27.80 | $27.90 | $27.53 | $27.65 | $24.40 | 256,766 |
| 2016-01-14 | $28.01 | $28.41 | $27.85 | $28.30 | $24.97 | 427,867 |
| 2016-01-13 | $28.28 | $28.51 | $27.83 | $27.90 | $24.62 | 1,094,593 |
| 2016-01-12 | $28.31 | $28.34 | $27.86 | $28.06 | $24.76 | 333,010 |
| 2016-01-11 | $28.29 | $28.32 | $28.02 | $28.28 | $24.95 | 386,445 |
| 2016-01-08 | $28.68 | $28.68 | $27.98 | $28.04 | $24.74 | 421,426 |
| 2016-01-07 | $28.98 | $29.17 | $28.33 | $28.45 | $25.10 | 647,784 |
| 2016-01-06 | $29.43 | $29.43 | $29.19 | $29.34 | $25.89 | 197,800 |
| 2016-01-05 | $29.91 | $29.98 | $29.75 | $29.90 | $26.38 | 177,441 |
| 2016-01-04 | $29.74 | $29.89 | $29.60 | $29.86 | $26.35 | 373,449 |
| 2015-12-31 | $30.28 | $30.30 | $30.13 | $30.13 | $26.59 | 224,302 |
| 2015-12-30 | $30.46 | $30.55 | $30.35 | $30.42 | $26.84 | 135,344 |
| 2015-12-29 | $30.80 | $30.86 | $30.68 | $30.79 | $27.17 | 333,249 |
| 2015-12-28 | $30.57 | $30.58 | $30.44 | $30.53 | $26.94 | 321,969 |
| 2015-12-24 | $31.28 | $31.36 | $31.19 | $31.27 | $27.00 | 85,978 |
| 2015-12-23 | $31.25 | $31.39 | $31.21 | $31.36 | $27.08 | 153,584 |
| 2015-12-22 | $30.82 | $31.09 | $30.67 | $31.05 | $26.81 | 223,538 |
| 2015-12-21 | $30.40 | $30.57 | $30.31 | $30.54 | $26.37 | 446,946 |
| 2015-12-18 | $30.06 | $30.12 | $29.91 | $30.00 | $25.91 | 326,385 |
| 2015-12-17 | $30.43 | $30.49 | $30.12 | $30.13 | $26.02 | 265,811 |
| 2015-12-16 | $30.47 | $30.70 | $30.40 | $30.68 | $26.49 | 200,045 |
| 2015-12-15 | $30.20 | $30.33 | $30.13 | $30.20 | $26.08 | 225,188 |
| 2015-12-14 | $30.15 | $30.19 | $29.80 | $30.15 | $26.04 | 396,392 |
| 2015-12-11 | $29.97 | $30.10 | $29.81 | $29.91 | $25.83 | 283,937 |
| 2015-12-10 | $30.11 | $30.26 | $30.07 | $30.14 | $26.03 | 1,010,916 |
| 2015-12-09 | $29.95 | $30.08 | $29.59 | $29.80 | $25.73 | 252,401 |
| 2015-12-08 | $30.19 | $30.20 | $30.00 | $30.17 | $26.05 | 289,112 |
| 2015-12-07 | $30.45 | $30.58 | $30.36 | $30.48 | $26.32 | 307,341 |
| 2015-12-04 | $30.32 | $30.62 | $30.30 | $30.60 | $26.42 | 443,971 |
| 2015-12-03 | $30.38 | $30.47 | $30.09 | $30.22 | $26.10 | 239,257 |
| 2015-12-02 | $30.42 | $30.55 | $30.28 | $30.37 | $26.23 | 245,572 |
| 2015-12-01 | $30.39 | $30.48 | $30.29 | $30.42 | $26.27 | 235,262 |
| 2015-11-30 | $30.29 | $30.31 | $30.16 | $30.22 | $26.10 | 216,882 |
| 2015-11-27 | $30.31 | $30.40 | $30.23 | $30.37 | $26.23 | 72,335 |
| 2015-11-25 | $30.25 | $30.42 | $30.07 | $30.23 | $26.10 | 370,939 |
| 2015-11-24 | $30.30 | $30.31 | $30.11 | $30.23 | $26.10 | 175,733 |
| 2015-11-23 | $30.51 | $30.51 | $30.34 | $30.48 | $26.32 | 211,085 |
| 2015-11-20 | $30.68 | $30.68 | $30.46 | $30.52 | $26.36 | 178,254 |
| 2015-11-19 | $30.49 | $30.67 | $30.47 | $30.51 | $26.35 | 155,122 |
| 2015-11-18 | $30.24 | $30.34 | $30.10 | $30.33 | $26.19 | 188,273 |
| 2015-11-17 | $30.25 | $30.35 | $30.19 | $30.27 | $26.14 | 257,288 |
| 2015-11-16 | $30.08 | $30.26 | $30.03 | $30.26 | $26.13 | 280,891 |
| 2015-11-13 | $30.20 | $30.29 | $29.99 | $30.01 | $25.92 | 224,828 |
| 2015-11-12 | $30.11 | $30.30 | $29.97 | $30.19 | $26.07 | 348,897 |
| 2015-11-11 | $30.24 | $30.31 | $30.17 | $30.27 | $26.14 | 1,269,616 |
| 2015-11-10 | $30.43 | $30.55 | $30.29 | $30.31 | $26.17 | 522,741 |
| 2015-11-09 | $30.36 | $30.44 | $30.17 | $30.30 | $26.17 | 145,368 |
| 2015-11-06 | $30.42 | $30.56 | $30.25 | $30.46 | $26.30 | 209,834 |
| 2015-11-05 | $30.08 | $30.29 | $30.07 | $30.16 | $26.04 | 184,697 |
| 2015-11-04 | $29.79 | $29.97 | $29.72 | $29.84 | $25.77 | 254,509 |
| 2015-11-03 | $29.98 | $30.04 | $29.83 | $29.95 | $25.86 | 212,115 |
| 2015-11-02 | $29.86 | $29.99 | $29.78 | $29.99 | $25.90 | 337,803 |
| 2015-10-30 | $30.07 | $30.08 | $29.77 | $29.78 | $25.72 | 281,475 |
| 2015-10-29 | $29.96 | $30.14 | $29.94 | $30.12 | $26.01 | 190,180 |
| 2015-10-28 | $29.91 | $30.24 | $29.73 | $30.24 | $26.11 | 560,907 |
| 2015-10-27 | $30.36 | $30.40 | $28.83 | $29.10 | $25.13 | 764,015 |
| 2015-10-26 | $31.67 | $31.67 | $31.31 | $31.34 | $27.06 | 342,458 |
| 2015-10-23 | $31.69 | $31.87 | $31.57 | $31.74 | $27.41 | 225,700 |
| 2015-10-22 | $31.64 | $31.91 | $31.64 | $31.84 | $27.50 | 485,547 |
| 2015-10-21 | $31.89 | $31.96 | $31.66 | $31.69 | $27.37 | 150,602 |
| 2015-10-20 | $31.13 | $31.20 | $31.02 | $31.04 | $26.80 | 124,032 |
| 2015-10-19 | $31.11 | $31.22 | $31.03 | $31.19 | $26.93 | 103,692 |
| 2015-10-16 | $31.35 | $31.41 | $31.22 | $31.38 | $27.10 | 153,438 |
| 2015-10-15 | $30.82 | $31.02 | $30.78 | $30.99 | $26.76 | 177,031 |
| 2015-10-14 | $30.64 | $30.71 | $30.45 | $30.48 | $26.32 | 181,079 |
| 2015-10-13 | $30.73 | $30.90 | $30.64 | $30.70 | $26.51 | 90,464 |
| 2015-10-12 | $30.86 | $30.90 | $30.76 | $30.89 | $26.67 | 92,114 |
| 2015-10-09 | $30.77 | $30.90 | $30.70 | $30.80 | $26.60 | 174,946 |
| 2015-10-08 | $30.12 | $30.50 | $30.12 | $30.49 | $26.33 | 178,649 |
| 2015-10-07 | $29.98 | $30.05 | $29.87 | $30.03 | $25.93 | 171,945 |
| 2015-10-06 | $29.77 | $29.87 | $29.63 | $29.79 | $25.73 | 225,389 |
| 2015-10-05 | $29.74 | $29.92 | $29.65 | $29.84 | $25.77 | 205,920 |
| 2015-10-02 | $29.12 | $29.64 | $29.11 | $29.63 | $25.59 | 212,312 |
| 2015-10-01 | $29.23 | $29.38 | $29.02 | $29.21 | $25.22 | 668,822 |
| 2015-09-30 | $28.86 | $29.03 | $28.68 | $28.97 | $25.02 | 244,528 |
| 2015-09-29 | $28.74 | $28.80 | $28.52 | $28.71 | $24.79 | 197,408 |
| 2015-09-28 | $29.14 | $29.14 | $28.73 | $28.77 | $24.84 | 136,903 |
| 2015-09-25 | $29.53 | $29.64 | $29.25 | $29.40 | $25.39 | 128,093 |
| 2015-09-24 | $29.09 | $29.23 | $28.88 | $29.18 | $25.20 | 147,656 |
| 2015-09-23 | $29.32 | $29.43 | $29.08 | $29.18 | $25.20 | 146,981 |
| 2015-09-22 | $29.47 | $29.50 | $29.17 | $29.27 | $25.28 | 177,202 |
| 2015-09-21 | $29.82 | $29.89 | $29.64 | $29.81 | $25.74 | 97,908 |
| 2015-09-18 | $29.91 | $29.97 | $29.68 | $29.70 | $25.65 | 145,759 |
| 2015-09-17 | $30.52 | $30.90 | $30.36 | $30.58 | $26.41 | 182,357 |
| 2015-09-16 | $30.83 | $31.17 | $30.83 | $31.08 | $26.84 | 513,087 |
| 2015-09-15 | $30.24 | $30.58 | $30.16 | $30.56 | $26.39 | 628,772 |
| 2015-09-14 | $30.19 | $30.27 | $30.08 | $30.19 | $26.07 | 155,557 |
| 2015-09-11 | $30.11 | $30.16 | $29.90 | $30.15 | $26.04 | 171,328 |
| 2015-09-10 | $30.48 | $30.63 | $30.39 | $30.51 | $26.35 | 148,845 |
| 2015-09-09 | $31.31 | $31.31 | $30.72 | $30.75 | $26.55 | 210,693 |
| 2015-09-08 | $30.70 | $31.06 | $30.69 | $31.06 | $26.82 | 200,606 |
Canon Inc (CAJ) News Headlines
Recent Canon Inc (CAJ) News
Similar Companies to Canon Inc (CAJ) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |