BTC iShares Currency Hedged MSCI EAFE ETF (HEFA) Exchange: BATS
Data as of April 24, 2024
$34.19 ($-0.03) -0.09%
BTC iShares Currency Hedged MSCI EAFE ETF - Daily Information
Click for more stock information on BTC iShares Currency Hedged MSCI EAFE ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $34.66 |
| Previous Close | $34.19 |
| High | $34.68 |
| Low | $34.14 |
| Adjusted Open | $34.66 |
| Previous Adjusted Close | $34.19 |
| Adjusted High | $34.68 |
| Adjusted Low | $34.14 |
About BTC iShares Currency Hedged MSCI EAFE ETF (HEFA)
The Fund seeks to track the investment results of the MSCI EAFE® 100% Hedged to USD Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for international stock performance, which attempts to mitigate exposure to the currency risk inherent in certain securities included in the Underlying Index by hedging to the U.S. dollar. The Underlying Index includes stocks from Europe, Australasia and the Far East and, as of July 31, 2019, consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include large- or mid- capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and currency forward contracts (both deliverable and nondeliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to currency forward contracts (both deliverable and nondeliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The index is 100% hedged to the U.S. dollar by selling each foreign non-U.S. dollar currency forward at the one-month Forward weight in order to create a “hedge” against fluctuations in the relative value of the non-U.S. dollar component currencies in relation to the U.S. dollar. A currency forward contract is an over-the-counter (“OTC”) contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The hedge is reset monthly by MSCI and is not adjusted intra-month based on movement in the value of the component equity securities and/or currencies. The Underlying Index may therefore be slightly “over-hedged” (if equity values decline) or “under-hedged” (if the equity values increase) between the month-end rebalances. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are weakening relative to the U.S. dollar and appreciation in some of the non- U.S. dollar component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are rising relative to the U.S. dollar.In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into currency forward contracts as described above. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares Currency Hedged MSCI EAFE ETF (HEFA)
Historical Stock Data for BTC iShares Currency Hedged MSCI EAFE ETF (HEFA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $34.66 | $34.68 | $34.14 | $34.19 | $34.19 | 804,952 |
| 2024-04-12 | $34.44 | $34.54 | $34.18 | $34.22 | $34.22 | 1,350,548 |
| 2024-04-11 | $34.53 | $34.58 | $34.23 | $34.55 | $34.55 | 670,758 |
| 2024-04-10 | $34.30 | $34.53 | $34.28 | $34.44 | $34.44 | 800,100 |
| 2024-04-09 | $34.65 | $34.67 | $34.39 | $34.55 | $34.55 | 757,829 |
| 2024-04-08 | $34.60 | $34.64 | $34.54 | $34.60 | $34.60 | 679,640 |
| 2024-04-05 | $34.35 | $34.49 | $34.30 | $34.44 | $34.44 | 802,537 |
| 2024-04-04 | $34.83 | $34.83 | $34.27 | $34.28 | $34.28 | 607,235 |
| 2024-04-03 | $34.51 | $34.68 | $34.50 | $34.63 | $34.63 | 1,800,333 |
| 2024-04-02 | $34.55 | $34.57 | $34.45 | $34.55 | $34.55 | 1,317,232 |
| 2024-04-01 | $34.91 | $34.92 | $34.80 | $34.85 | $34.85 | 1,191,051 |
| 2024-03-28 | $34.80 | $34.90 | $34.79 | $34.88 | $34.88 | 1,077,778 |
| 2024-03-27 | $34.79 | $34.90 | $34.75 | $34.90 | $34.90 | 1,096,725 |
| 2024-03-26 | $34.74 | $34.79 | $34.68 | $34.69 | $34.69 | 1,139,499 |
| 2024-03-25 | $34.57 | $34.69 | $34.55 | $34.60 | $34.60 | 872,136 |
| 2024-03-22 | $34.75 | $34.77 | $34.66 | $34.73 | $34.73 | 1,157,040 |
| 2024-03-21 | $34.64 | $34.74 | $34.61 | $34.70 | $34.70 | 2,123,408 |
| 2024-03-20 | $34.33 | $34.52 | $34.17 | $34.51 | $34.51 | 2,595,736 |
| 2024-03-19 | $34.15 | $34.33 | $34.12 | $34.25 | $34.25 | 2,740,556 |
| 2024-03-18 | $34.12 | $34.13 | $34.04 | $34.08 | $34.08 | 1,814,649 |
| 2024-03-15 | $34.12 | $34.12 | $33.93 | $34.04 | $34.04 | 9,243,765 |
| 2024-03-14 | $34.11 | $34.11 | $33.85 | $33.96 | $33.96 | 49,529,742 |
| 2024-03-13 | $34.02 | $34.07 | $33.99 | $34.03 | $34.03 | 469,897 |
| 2024-03-12 | $33.83 | $34.06 | $33.77 | $34.05 | $34.05 | 392,812 |
| 2024-03-11 | $33.69 | $33.75 | $33.59 | $33.72 | $33.72 | 482,139 |
| 2024-03-08 | $34.06 | $34.08 | $33.86 | $33.91 | $33.91 | 347,910 |
| 2024-03-07 | $34.00 | $34.12 | $33.98 | $34.06 | $34.06 | 476,310 |
| 2024-03-06 | $33.87 | $33.93 | $33.81 | $33.85 | $33.85 | 321,113 |
| 2024-03-05 | $33.67 | $33.73 | $33.50 | $33.58 | $33.58 | 890,994 |
| 2024-03-04 | $33.67 | $33.75 | $33.61 | $33.67 | $33.67 | 747,050 |
| 2024-03-01 | $33.67 | $33.76 | $33.56 | $33.72 | $33.72 | 658,927 |
| 2024-02-29 | $33.46 | $33.60 | $33.31 | $33.47 | $33.47 | 478,090 |
| 2024-02-28 | $33.36 | $33.40 | $33.32 | $33.34 | $33.34 | 247,838 |
| 2024-02-27 | $33.42 | $33.52 | $33.42 | $33.52 | $33.52 | 306,798 |
| 2024-02-26 | $33.50 | $33.51 | $33.39 | $33.43 | $33.43 | 608,842 |
| 2024-02-23 | $33.45 | $33.54 | $33.43 | $33.50 | $33.50 | 447,471 |
| 2024-02-22 | $33.37 | $33.48 | $33.34 | $33.46 | $33.46 | 420,705 |
| 2024-02-21 | $33.01 | $33.11 | $32.96 | $33.11 | $33.11 | 799,439 |
| 2024-02-20 | $33.09 | $33.10 | $32.98 | $33.08 | $33.08 | 444,673 |
| 2024-02-16 | $33.02 | $33.11 | $32.96 | $33.00 | $33.00 | 435,332 |
| 2024-02-15 | $32.76 | $33.01 | $32.73 | $32.93 | $32.93 | 290,666 |
| 2024-02-14 | $32.59 | $32.72 | $32.55 | $32.72 | $32.72 | 261,755 |
| 2024-02-13 | $32.47 | $32.65 | $32.30 | $32.41 | $32.41 | 483,001 |
| 2024-02-12 | $32.59 | $32.72 | $32.57 | $32.64 | $32.64 | 240,060 |
| 2024-02-09 | $32.50 | $32.60 | $32.39 | $32.57 | $32.57 | 336,004 |
| 2024-02-08 | $32.52 | $32.56 | $32.41 | $32.46 | $32.46 | 497,960 |
| 2024-02-07 | $32.45 | $32.50 | $32.40 | $32.48 | $32.48 | 961,280 |
| 2024-02-06 | $32.39 | $32.49 | $32.32 | $32.47 | $32.47 | 562,259 |
| 2024-02-05 | $32.36 | $32.46 | $32.24 | $32.40 | $32.40 | 477,462 |
| 2024-02-02 | $32.34 | $32.43 | $32.28 | $32.39 | $32.39 | 407,594 |
| 2024-02-01 | $32.25 | $32.37 | $32.10 | $32.35 | $32.35 | 791,036 |
| 2024-01-31 | $32.41 | $32.43 | $32.18 | $32.20 | $32.20 | 549,426 |
| 2024-01-30 | $32.29 | $32.34 | $32.26 | $32.33 | $32.33 | 317,104 |
| 2024-01-29 | $32.23 | $32.36 | $32.20 | $32.36 | $32.36 | 604,171 |
| 2024-01-26 | $32.18 | $32.25 | $32.15 | $32.22 | $32.22 | 336,642 |
| 2024-01-25 | $31.99 | $32.07 | $31.91 | $32.07 | $32.07 | 333,006 |
| 2024-01-24 | $31.94 | $32.02 | $31.91 | $31.91 | $31.91 | 492,767 |
| 2024-01-23 | $31.69 | $31.80 | $31.57 | $31.80 | $31.80 | 506,852 |
| 2024-01-22 | $31.77 | $31.86 | $31.74 | $31.82 | $31.82 | 363,234 |
| 2024-01-19 | $31.59 | $31.70 | $31.39 | $31.70 | $31.70 | 564,481 |
| 2024-01-18 | $31.53 | $31.67 | $31.34 | $31.67 | $31.67 | 393,124 |
| 2024-01-17 | $31.27 | $31.39 | $31.24 | $31.36 | $31.36 | 478,061 |
| 2024-01-16 | $31.70 | $31.73 | $31.57 | $31.62 | $31.62 | 1,038,679 |
| 2024-01-12 | $31.84 | $31.89 | $31.76 | $31.83 | $31.83 | 715,388 |
| 2024-01-11 | $31.85 | $31.85 | $31.53 | $31.68 | $31.68 | 416,917 |
| 2024-01-10 | $31.66 | $31.72 | $31.62 | $31.71 | $31.71 | 314,253 |
| 2024-01-09 | $31.44 | $31.53 | $31.42 | $31.51 | $31.51 | 479,283 |
| 2024-01-08 | $31.49 | $31.69 | $31.43 | $31.68 | $31.68 | 499,527 |
| 2024-01-05 | $31.40 | $31.54 | $31.38 | $31.43 | $31.43 | 583,553 |
| 2024-01-04 | $31.33 | $31.51 | $31.33 | $31.40 | $31.40 | 515,406 |
| 2024-01-03 | $31.26 | $31.36 | $31.20 | $31.29 | $31.29 | 556,213 |
| 2024-01-02 | $31.39 | $31.55 | $31.36 | $31.49 | $31.49 | 1,202,534 |
| 2023-12-29 | $31.56 | $31.57 | $31.41 | $31.51 | $31.51 | 424,179 |
| 2023-12-28 | $31.50 | $31.51 | $31.44 | $31.48 | $31.48 | 511,994 |
| 2023-12-27 | $31.46 | $31.51 | $31.41 | $31.48 | $31.48 | 411,204 |
| 2023-12-26 | $31.41 | $31.53 | $31.40 | $31.47 | $31.47 | 525,260 |
| 2023-12-22 | $31.40 | $31.46 | $31.31 | $31.41 | $31.41 | 466,724 |
| 2023-12-21 | $31.65 | $31.78 | $31.60 | $31.76 | $31.36 | 349,562 |
| 2023-12-20 | $31.74 | $31.84 | $31.48 | $31.50 | $31.11 | 866,346 |
| 2023-12-19 | $31.62 | $31.74 | $31.62 | $31.72 | $31.32 | 575,324 |
| 2023-12-18 | $31.57 | $31.57 | $31.45 | $31.52 | $31.13 | 440,980 |
| 2023-12-15 | $31.52 | $31.58 | $31.41 | $31.46 | $31.06 | 509,624 |
| 2023-12-14 | $31.62 | $31.65 | $31.47 | $31.60 | $31.21 | 672,309 |
| 2023-12-13 | $31.48 | $31.63 | $31.36 | $31.61 | $31.22 | 406,130 |
| 2023-12-12 | $31.39 | $31.50 | $31.34 | $31.48 | $31.09 | 323,615 |
| 2023-12-11 | $31.37 | $31.50 | $31.37 | $31.48 | $31.09 | 327,277 |
| 2023-12-08 | $31.21 | $31.37 | $31.12 | $31.34 | $30.95 | 471,324 |
| 2023-12-07 | $31.11 | $31.18 | $31.02 | $31.12 | $30.73 | 315,985 |
| 2023-12-06 | $31.36 | $31.40 | $31.15 | $31.15 | $30.76 | 586,126 |
| 2023-12-05 | $31.03 | $31.10 | $30.98 | $31.05 | $30.66 | 695,037 |
| 2023-12-04 | $31.06 | $31.10 | $30.99 | $31.08 | $30.69 | 540,490 |
| 2023-12-01 | $30.92 | $31.20 | $30.92 | $31.18 | $30.79 | 696,508 |
| 2023-11-30 | $30.98 | $31.02 | $30.92 | $31.00 | $30.61 | 375,551 |
| 2023-11-29 | $30.88 | $30.90 | $30.81 | $30.85 | $30.47 | 263,309 |
| 2023-11-28 | $30.73 | $30.81 | $30.71 | $30.78 | $30.40 | 1,000,039 |
| 2023-11-27 | $30.97 | $30.98 | $30.88 | $30.91 | $30.52 | 2,804,898 |
| 2023-11-24 | $30.97 | $31.11 | $30.97 | $31.11 | $30.72 | 154,001 |
| 2023-11-22 | $30.95 | $30.96 | $30.87 | $30.96 | $30.57 | 537,541 |
| 2023-11-21 | $30.76 | $30.92 | $30.74 | $30.78 | $30.40 | 561,399 |
| 2023-11-20 | $30.78 | $30.90 | $30.76 | $30.88 | $30.50 | 469,661 |
| 2023-11-17 | $30.84 | $30.90 | $30.79 | $30.89 | $30.89 | 616,661 |
| 2023-11-16 | $30.58 | $30.64 | $30.51 | $30.64 | $30.64 | 373,990 |
| 2023-11-15 | $30.69 | $30.74 | $30.64 | $30.68 | $30.68 | 251,432 |
| 2023-11-14 | $30.54 | $30.64 | $30.50 | $30.58 | $30.58 | 623,712 |
| 2023-11-13 | $30.14 | $30.29 | $30.09 | $30.28 | $30.28 | 329,807 |
| 2023-11-10 | $30.05 | $30.24 | $29.90 | $30.22 | $30.22 | 466,425 |
| 2023-11-09 | $30.30 | $30.30 | $30.08 | $30.09 | $30.09 | 651,482 |
| 2023-11-08 | $30.04 | $30.11 | $29.88 | $29.99 | $29.99 | 617,028 |
| 2023-11-07 | $30.01 | $30.07 | $29.95 | $30.01 | $30.01 | 318,576 |
| 2023-11-06 | $30.16 | $30.17 | $30.02 | $30.10 | $30.10 | 884,681 |
| 2023-11-03 | $30.20 | $30.28 | $30.16 | $30.21 | $30.21 | 446,939 |
| 2023-11-02 | $30.03 | $30.17 | $29.96 | $30.15 | $30.15 | 405,257 |
| 2023-11-01 | $29.59 | $29.67 | $29.51 | $29.67 | $29.67 | 972,130 |
| 2023-10-31 | $29.29 | $29.43 | $29.26 | $29.41 | $29.41 | 864,249 |
| 2023-10-30 | $29.11 | $29.17 | $28.98 | $29.10 | $29.10 | 346,557 |
| 2023-10-27 | $29.13 | $29.13 | $28.79 | $28.86 | $28.86 | 645,611 |
| 2023-10-26 | $29.14 | $29.17 | $28.93 | $29.01 | $29.01 | 524,461 |
| 2023-10-25 | $29.25 | $29.34 | $29.11 | $29.18 | $29.18 | 377,842 |
| 2023-10-24 | $29.14 | $29.32 | $29.13 | $29.30 | $29.30 | 752,347 |
| 2023-10-23 | $29.01 | $29.18 | $28.92 | $29.00 | $29.00 | 640,688 |
| 2023-10-20 | $29.27 | $29.32 | $29.09 | $29.10 | $29.10 | 1,495,680 |
| 2023-10-19 | $29.58 | $29.63 | $29.31 | $29.37 | $29.37 | 900,530 |
| 2023-10-18 | $29.93 | $29.93 | $29.68 | $29.72 | $29.72 | 730,614 |
| 2023-10-17 | $29.91 | $30.24 | $29.91 | $30.15 | $30.15 | 417,748 |
| 2023-10-16 | $30.00 | $30.15 | $29.99 | $30.12 | $30.12 | 353,235 |
| 2023-10-13 | $30.19 | $30.23 | $29.95 | $30.02 | $30.02 | 304,657 |
| 2023-10-12 | $30.38 | $30.43 | $30.16 | $30.26 | $30.26 | 335,493 |
| 2023-10-11 | $30.32 | $30.34 | $30.18 | $30.28 | $30.28 | 392,042 |
| 2023-10-10 | $30.15 | $30.27 | $30.12 | $30.17 | $30.17 | 397,554 |
| 2023-10-09 | $29.67 | $29.84 | $29.61 | $29.80 | $29.80 | 320,074 |
| 2023-10-06 | $29.67 | $29.94 | $29.50 | $29.90 | $29.90 | 371,775 |
| 2023-10-05 | $29.59 | $29.64 | $29.48 | $29.61 | $29.61 | 1,085,320 |
| 2023-10-04 | $29.43 | $29.46 | $29.27 | $29.46 | $29.46 | 443,795 |
| 2023-10-03 | $29.65 | $29.70 | $29.42 | $29.49 | $29.49 | 453,954 |
| 2023-10-02 | $30.05 | $30.05 | $29.72 | $29.88 | $29.88 | 1,230,094 |
| 2023-09-29 | $30.37 | $30.37 | $30.03 | $30.10 | $30.10 | 479,654 |
| 2023-09-28 | $30.04 | $30.22 | $29.99 | $30.19 | $30.19 | 334,240 |
| 2023-09-27 | $30.18 | $30.19 | $29.92 | $30.12 | $30.12 | 497,036 |
| 2023-09-26 | $30.09 | $30.16 | $29.98 | $30.01 | $30.01 | 289,529 |
| 2023-09-25 | $30.18 | $30.31 | $30.13 | $30.29 | $30.29 | 975,085 |
| 2023-09-22 | $30.46 | $30.49 | $30.32 | $30.34 | $30.34 | 348,985 |
| 2023-09-21 | $30.50 | $30.50 | $30.25 | $30.25 | $30.25 | 433,776 |
| 2023-09-20 | $30.83 | $30.90 | $30.71 | $30.72 | $30.72 | 307,940 |
| 2023-09-19 | $30.72 | $30.76 | $30.64 | $30.71 | $30.71 | 254,667 |
| 2023-09-18 | $30.69 | $30.71 | $30.61 | $30.69 | $30.69 | 351,327 |
| 2023-09-15 | $30.96 | $31.00 | $30.83 | $30.85 | $30.85 | 303,520 |
| 2023-09-14 | $30.67 | $30.92 | $30.67 | $30.90 | $30.90 | 326,554 |
| 2023-09-13 | $30.32 | $30.45 | $30.31 | $30.37 | $30.37 | 885,478 |
| 2023-09-12 | $30.42 | $30.53 | $30.42 | $30.42 | $30.42 | 255,014 |
| 2023-09-11 | $30.43 | $30.51 | $30.36 | $30.49 | $30.49 | 218,961 |
| 2023-09-08 | $30.30 | $30.36 | $30.26 | $30.32 | $30.32 | 288,008 |
| 2023-09-07 | $30.35 | $30.39 | $30.27 | $30.36 | $30.36 | 538,213 |
| 2023-09-06 | $30.43 | $30.48 | $30.31 | $30.41 | $30.41 | 660,237 |
| 2023-09-05 | $30.57 | $30.58 | $30.44 | $30.45 | $30.45 | 217,766 |
| 2023-09-01 | $30.53 | $30.56 | $30.44 | $30.52 | $30.52 | 308,659 |
| 2023-08-31 | $30.51 | $30.55 | $30.30 | $30.37 | $30.37 | 304,570 |
| 2023-08-30 | $30.38 | $30.44 | $30.32 | $30.39 | $30.39 | 260,631 |
| 2023-08-29 | $30.28 | $30.46 | $30.27 | $30.46 | $30.46 | 231,520 |
| 2023-08-28 | $30.16 | $30.27 | $30.16 | $30.25 | $30.25 | 556,858 |
| 2023-08-25 | $29.94 | $29.99 | $29.79 | $29.95 | $29.95 | 303,815 |
| 2023-08-24 | $29.94 | $29.99 | $29.73 | $29.74 | $29.74 | 300,737 |
| 2023-08-23 | $29.83 | $29.96 | $29.82 | $29.93 | $29.93 | 297,446 |
| 2023-08-22 | $29.88 | $29.88 | $29.68 | $29.71 | $29.71 | 289,190 |
| 2023-08-21 | $29.68 | $29.74 | $29.59 | $29.72 | $29.72 | 265,453 |
| 2023-08-18 | $29.43 | $29.64 | $29.42 | $29.62 | $29.62 | 365,320 |
| 2023-08-17 | $29.84 | $29.84 | $29.59 | $29.61 | $29.61 | 885,024 |
| 2023-08-16 | $29.91 | $29.99 | $29.83 | $29.83 | $29.83 | 226,819 |
| 2023-08-15 | $30.10 | $30.12 | $29.94 | $29.99 | $29.99 | 402,279 |
| 2023-08-14 | $30.22 | $30.36 | $30.18 | $30.36 | $30.36 | 222,323 |
| 2023-08-11 | $30.38 | $30.43 | $30.33 | $30.38 | $30.38 | 465,654 |
| 2023-08-10 | $30.65 | $30.73 | $30.51 | $30.52 | $30.52 | 411,323 |
| 2023-08-09 | $30.35 | $30.44 | $30.29 | $30.36 | $30.36 | 401,510 |
| 2023-08-08 | $30.20 | $30.35 | $30.14 | $30.34 | $30.34 | 219,256 |
| 2023-08-07 | $30.30 | $30.38 | $30.21 | $30.37 | $30.37 | 804,222 |
| 2023-08-04 | $30.15 | $30.33 | $30.08 | $30.09 | $30.09 | 396,739 |
| 2023-08-03 | $30.05 | $30.19 | $30.02 | $30.13 | $30.13 | 454,812 |
| 2023-08-02 | $30.44 | $30.48 | $30.25 | $30.29 | $30.29 | 459,395 |
| 2023-08-01 | $30.80 | $30.86 | $30.69 | $30.74 | $30.74 | 509,337 |
| 2023-07-31 | $30.97 | $31.01 | $30.92 | $30.96 | $30.96 | 308,965 |
| 2023-07-28 | $30.88 | $30.94 | $30.83 | $30.90 | $30.90 | 348,272 |
| 2023-07-27 | $30.83 | $30.94 | $30.59 | $30.65 | $30.65 | 686,060 |
| 2023-07-26 | $30.33 | $30.57 | $30.31 | $30.50 | $30.50 | 401,356 |
| 2023-07-25 | $30.50 | $30.61 | $30.50 | $30.53 | $30.53 | 419,942 |
| 2023-07-24 | $30.47 | $30.58 | $30.43 | $30.55 | $30.55 | 299,519 |
| 2023-07-21 | $30.51 | $30.58 | $30.47 | $30.56 | $30.56 | 252,430 |
| 2023-07-20 | $30.37 | $30.46 | $30.31 | $30.31 | $30.31 | 668,822 |
| 2023-07-19 | $30.42 | $30.44 | $30.34 | $30.38 | $30.38 | 640,711 |
| 2023-07-18 | $30.05 | $30.30 | $30.05 | $30.28 | $30.28 | 298,138 |
| 2023-07-17 | $30.01 | $30.06 | $29.98 | $30.04 | $30.04 | 222,497 |
| 2023-07-14 | $30.21 | $30.25 | $30.07 | $30.09 | $30.09 | 293,463 |
| 2023-07-13 | $30.19 | $30.21 | $30.02 | $30.18 | $30.18 | 382,002 |
| 2023-07-12 | $29.85 | $30.00 | $29.81 | $29.90 | $29.90 | 391,058 |
| 2023-07-11 | $29.65 | $29.72 | $29.58 | $29.70 | $29.70 | 470,966 |
| 2023-07-10 | $29.56 | $29.64 | $29.52 | $29.54 | $29.54 | 1,241,234 |
| 2023-07-07 | $29.55 | $29.67 | $29.48 | $29.57 | $29.57 | 544,427 |
| 2023-07-06 | $29.69 | $29.69 | $29.48 | $29.60 | $29.60 | 553,559 |
| 2023-07-05 | $30.19 | $30.24 | $30.14 | $30.17 | $30.17 | 787,785 |
| 2023-07-03 | $30.28 | $30.47 | $30.28 | $30.43 | $30.43 | 284,077 |
| 2023-06-30 | $30.97 | $31.02 | $30.94 | $31.00 | $30.45 | 361,134 |
| 2023-06-29 | $30.70 | $30.77 | $30.68 | $30.75 | $30.20 | 555,617 |
| 2023-06-28 | $30.64 | $30.77 | $30.64 | $30.77 | $30.22 | 299,440 |
| 2023-06-27 | $30.32 | $30.56 | $30.29 | $30.53 | $29.98 | 336,117 |
| 2023-06-26 | $30.27 | $30.38 | $30.27 | $30.31 | $29.77 | 486,296 |
| 2023-06-23 | $30.18 | $30.39 | $30.18 | $30.33 | $30.33 | 587,079 |
| 2023-06-22 | $30.56 | $30.68 | $30.50 | $30.64 | $30.64 | 462,839 |
| 2023-06-21 | $30.72 | $30.79 | $30.70 | $30.71 | $30.71 | 910,465 |
| 2023-06-20 | $30.87 | $30.87 | $30.73 | $30.77 | $30.77 | 478,020 |
| 2023-06-16 | $31.22 | $31.23 | $31.06 | $31.08 | $31.08 | 898,199 |
| 2023-06-15 | $30.87 | $31.07 | $30.87 | $31.05 | $31.05 | 329,308 |
| 2023-06-14 | $30.99 | $31.02 | $30.85 | $30.97 | $30.97 | 510,008 |
| 2023-06-13 | $30.82 | $30.96 | $30.82 | $30.94 | $30.94 | 494,695 |
| 2023-06-12 | $30.65 | $30.71 | $30.60 | $30.70 | $30.70 | 834,533 |
| 2023-06-09 | $30.53 | $30.56 | $30.46 | $30.55 | $30.55 | 411,745 |
| 2023-06-08 | $30.46 | $30.53 | $30.34 | $30.52 | $30.52 | 332,411 |
| 2023-06-07 | $30.52 | $30.56 | $30.43 | $30.47 | $30.47 | 557,936 |
| 2023-06-06 | $30.55 | $30.72 | $30.52 | $30.71 | $30.71 | 333,251 |
| 2023-06-05 | $30.65 | $30.65 | $30.40 | $30.43 | $30.43 | 351,700 |
| 2023-06-02 | $30.49 | $30.64 | $30.44 | $30.63 | $30.63 | 670,297 |
| 2023-06-01 | $30.00 | $30.12 | $29.88 | $30.03 | $30.03 | 1,100,425 |
| 2023-05-31 | $29.90 | $29.90 | $29.70 | $29.82 | $29.82 | 418,776 |
| 2023-05-30 | $30.28 | $30.28 | $30.03 | $30.06 | $30.06 | 426,724 |
| 2023-05-26 | $30.22 | $30.46 | $30.22 | $30.44 | $30.44 | 298,569 |
| 2023-05-25 | $30.14 | $30.18 | $30.02 | $30.16 | $30.16 | 333,925 |
| 2023-05-24 | $30.09 | $30.21 | $30.03 | $30.08 | $30.08 | 500,302 |
| 2023-05-23 | $30.57 | $30.57 | $30.38 | $30.41 | $30.41 | 333,081 |
| 2023-05-22 | $30.67 | $30.79 | $30.67 | $30.77 | $30.77 | 539,829 |
| 2023-05-19 | $30.68 | $30.77 | $30.60 | $30.69 | $30.69 | 354,671 |
| 2023-05-18 | $30.57 | $30.65 | $30.50 | $30.65 | $30.65 | 1,192,573 |
| 2023-05-17 | $30.36 | $30.50 | $30.32 | $30.50 | $30.50 | 408,271 |
| 2023-05-16 | $30.37 | $30.37 | $30.25 | $30.26 | $30.26 | 494,638 |
| 2023-05-15 | $30.32 | $30.46 | $30.32 | $30.46 | $30.46 | 300,399 |
| 2023-05-12 | $30.24 | $30.30 | $30.20 | $30.29 | $30.29 | 236,045 |
| 2023-05-11 | $29.99 | $30.17 | $29.96 | $30.16 | $30.16 | 338,274 |
| 2023-05-10 | $30.13 | $30.14 | $29.92 | $30.07 | $30.07 | 435,308 |
| 2023-05-09 | $30.13 | $30.22 | $30.10 | $30.20 | $30.20 | 421,182 |
| 2023-05-08 | $30.21 | $30.27 | $30.18 | $30.27 | $30.27 | 471,117 |
| 2023-05-05 | $29.99 | $30.25 | $29.99 | $30.21 | $30.21 | 230,061 |
| 2023-05-04 | $29.75 | $29.86 | $29.70 | $29.79 | $29.79 | 364,392 |
| 2023-05-03 | $29.93 | $30.11 | $29.87 | $29.87 | $29.87 | 300,471 |
| 2023-05-02 | $30.14 | $30.14 | $29.85 | $29.98 | $29.98 | 463,613 |
| 2023-05-01 | $30.36 | $30.46 | $30.29 | $30.37 | $30.37 | 512,543 |
| 2023-04-28 | $30.08 | $30.25 | $30.08 | $30.25 | $30.25 | 568,656 |
| 2023-04-27 | $30.01 | $30.19 | $29.96 | $30.19 | $30.19 | 239,339 |
| 2023-04-26 | $29.89 | $29.94 | $29.77 | $29.80 | $29.80 | 235,616 |
| 2023-04-25 | $30.14 | $30.14 | $29.90 | $29.90 | $29.90 | 303,636 |
| 2023-04-24 | $30.21 | $30.23 | $30.15 | $30.21 | $30.21 | 518,359 |
| 2023-04-21 | $30.05 | $30.21 | $30.05 | $30.20 | $30.20 | 747,327 |
| 2023-04-20 | $30.01 | $30.12 | $30.00 | $30.07 | $30.07 | 269,624 |
| 2023-04-19 | $30.00 | $30.14 | $29.99 | $30.11 | $30.11 | 575,180 |
| 2023-04-18 | $30.20 | $30.20 | $30.10 | $30.17 | $30.17 | 401,973 |
| 2023-04-17 | $30.00 | $30.09 | $29.97 | $30.08 | $30.08 | 574,796 |
| 2023-04-14 | $29.98 | $30.07 | $29.92 | $29.99 | $29.99 | 480,531 |
| 2023-04-13 | $29.80 | $29.96 | $29.74 | $29.96 | $29.96 | 356,261 |
| 2023-04-12 | $29.80 | $29.83 | $29.66 | $29.71 | $29.71 | 390,221 |
| 2023-04-11 | $29.64 | $29.74 | $29.61 | $29.68 | $29.68 | 343,637 |
| 2023-04-10 | $29.45 | $29.68 | $29.45 | $29.66 | $29.66 | 638,048 |
| 2023-04-06 | $29.36 | $29.53 | $29.36 | $29.48 | $29.48 | 307,210 |
| 2023-04-05 | $29.28 | $29.33 | $29.20 | $29.32 | $29.32 | 463,599 |
| 2023-04-04 | $29.59 | $29.59 | $29.37 | $29.43 | $29.43 | 315,977 |
| 2023-04-03 | $29.50 | $29.58 | $29.41 | $29.57 | $29.57 | 681,175 |
| 2023-03-31 | $29.39 | $29.50 | $29.39 | $29.47 | $29.47 | 429,149 |
| 2023-03-30 | $29.19 | $29.26 | $29.16 | $29.24 | $29.24 | 263,178 |
| 2023-03-29 | $28.90 | $29.04 | $28.90 | $29.02 | $29.02 | 339,482 |
| 2023-03-28 | $28.53 | $28.59 | $28.47 | $28.54 | $28.54 | 409,111 |
| 2023-03-27 | $28.59 | $28.67 | $28.50 | $28.62 | $28.62 | 408,831 |
| 2023-03-24 | $28.25 | $28.40 | $28.14 | $28.40 | $28.40 | 425,461 |
| 2023-03-23 | $28.53 | $28.67 | $28.23 | $28.32 | $28.32 | 608,022 |
| 2023-03-22 | $28.71 | $28.75 | $28.34 | $28.34 | $28.34 | 417,211 |
| 2023-03-21 | $28.60 | $28.69 | $28.50 | $28.67 | $28.67 | 400,066 |
| 2023-03-20 | $28.05 | $28.29 | $28.04 | $28.22 | $28.22 | 332,505 |
| 2023-03-17 | $28.03 | $28.09 | $27.85 | $27.92 | $27.92 | 507,428 |
| 2023-03-16 | $27.86 | $28.41 | $27.80 | $28.39 | $28.39 | 528,106 |
| 2023-03-15 | $27.88 | $28.04 | $27.71 | $28.02 | $28.02 | 1,117,480 |
| 2023-03-14 | $28.61 | $28.74 | $28.46 | $28.66 | $28.66 | 827,762 |
| 2023-03-13 | $28.24 | $28.44 | $28.17 | $28.28 | $28.28 | 588,055 |
| 2023-03-10 | $29.10 | $29.10 | $28.73 | $28.77 | $28.77 | 897,202 |
| 2023-03-09 | $29.57 | $29.60 | $29.23 | $29.23 | $29.23 | 404,806 |
| 2023-03-08 | $29.49 | $29.62 | $29.49 | $29.58 | $29.58 | 726,887 |
| 2023-03-07 | $29.66 | $29.66 | $29.42 | $29.48 | $29.48 | 1,108,177 |
| 2023-03-06 | $29.57 | $29.65 | $29.55 | $29.57 | $29.57 | 303,692 |
| 2023-03-03 | $29.50 | $29.67 | $29.46 | $29.65 | $29.65 | 743,822 |
| 2023-03-02 | $29.13 | $29.39 | $29.13 | $29.36 | $29.36 | 434,933 |
| 2023-03-01 | $29.25 | $29.27 | $29.09 | $29.19 | $29.19 | 510,728 |
| 2023-02-28 | $29.17 | $29.22 | $29.11 | $29.14 | $29.14 | 984,751 |
| 2023-02-27 | $29.31 | $29.33 | $29.25 | $29.29 | $29.29 | 309,012 |
| 2023-02-24 | $29.05 | $29.11 | $28.96 | $29.06 | $29.06 | 386,172 |
| 2023-02-23 | $29.27 | $29.34 | $29.13 | $29.30 | $29.30 | 606,795 |
| 2023-02-22 | $29.20 | $29.26 | $29.09 | $29.18 | $29.18 | 272,977 |
| 2023-02-21 | $29.35 | $29.37 | $29.22 | $29.24 | $29.24 | 558,717 |
| 2023-02-17 | $29.39 | $29.49 | $29.36 | $29.47 | $29.47 | 288,818 |
| 2023-02-16 | $29.37 | $29.54 | $29.34 | $29.42 | $29.42 | 481,659 |
| 2023-02-15 | $29.31 | $29.52 | $29.31 | $29.52 | $29.52 | 752,069 |
| 2023-02-14 | $29.29 | $29.49 | $29.28 | $29.46 | $29.46 | 546,605 |
| 2023-02-13 | $29.27 | $29.41 | $29.24 | $29.41 | $29.41 | 435,372 |
| 2023-02-10 | $29.08 | $29.19 | $29.05 | $29.18 | $29.18 | 379,338 |
| 2023-02-09 | $29.43 | $29.43 | $29.17 | $29.21 | $29.21 | 544,608 |
| 2023-02-08 | $29.27 | $29.33 | $29.15 | $29.21 | $29.21 | 710,601 |
| 2023-02-07 | $29.15 | $29.37 | $29.08 | $29.37 | $29.37 | 924,727 |
| 2023-02-06 | $29.18 | $29.25 | $29.11 | $29.24 | $29.24 | 573,155 |
| 2023-02-03 | $29.21 | $29.43 | $29.21 | $29.37 | $29.37 | 585,776 |
| 2023-02-02 | $29.24 | $29.24 | $29.07 | $29.22 | $29.22 | 491,587 |
| 2023-02-01 | $28.94 | $29.17 | $28.85 | $29.09 | $29.09 | 975,272 |
| 2023-01-31 | $28.91 | $29.09 | $28.83 | $29.07 | $29.07 | 1,449,666 |
| 2023-01-30 | $28.99 | $29.08 | $28.97 | $28.98 | $28.98 | 965,447 |
| 2023-01-27 | $28.94 | $29.11 | $28.94 | $29.05 | $29.05 | 438,266 |
| 2023-01-26 | $29.08 | $29.09 | $28.94 | $29.09 | $29.09 | 437,585 |
| 2023-01-25 | $28.78 | $29.02 | $28.76 | $28.99 | $28.99 | 602,950 |
| 2023-01-24 | $28.83 | $28.96 | $28.83 | $28.91 | $28.91 | 411,397 |
| 2023-01-23 | $28.77 | $28.98 | $28.77 | $28.97 | $28.97 | 624,308 |
| 2023-01-20 | $28.63 | $28.82 | $28.62 | $28.81 | $28.81 | 359,606 |
| 2023-01-19 | $28.51 | $28.60 | $28.46 | $28.54 | $28.54 | 1,589,317 |
| 2023-01-18 | $28.89 | $28.89 | $28.67 | $28.68 | $28.68 | 432,584 |
| 2023-01-17 | $28.67 | $28.83 | $28.67 | $28.76 | $28.76 | 586,210 |
| 2023-01-13 | $28.47 | $28.64 | $28.47 | $28.63 | $28.63 | 421,579 |
| 2023-01-12 | $28.47 | $28.56 | $28.33 | $28.53 | $28.53 | 2,529,543 |
| 2023-01-11 | $28.30 | $28.42 | $28.28 | $28.42 | $28.42 | 469,927 |
| 2023-01-10 | $28.07 | $28.19 | $28.02 | $28.17 | $28.17 | 560,531 |
| 2023-01-09 | $28.21 | $28.28 | $28.03 | $28.04 | $28.04 | 1,199,505 |
| 2023-01-06 | $27.75 | $28.12 | $27.75 | $28.07 | $28.07 | 467,214 |
| 2023-01-05 | $27.68 | $27.81 | $27.68 | $27.71 | $27.71 | 905,086 |
| 2023-01-04 | $27.73 | $27.82 | $27.62 | $27.77 | $27.77 | 1,005,288 |
| 2023-01-03 | $27.47 | $27.57 | $27.35 | $27.47 | $27.47 | 1,735,016 |
| 2022-12-30 | $27.16 | $27.19 | $26.93 | $27.00 | $27.00 | 1,787,013 |
| 2022-12-29 | $27.27 | $27.46 | $27.26 | $27.40 | $27.40 | 1,270,001 |
| 2022-12-28 | $27.32 | $27.38 | $27.11 | $27.11 | $27.11 | 1,564,260 |
| 2022-12-27 | $27.39 | $27.40 | $27.29 | $27.34 | $27.34 | 997,731 |
| 2022-12-23 | $27.21 | $27.32 | $27.15 | $27.31 | $27.31 | 714,823 |
| 2022-12-22 | $27.47 | $27.47 | $27.13 | $27.34 | $27.23 | 1,122,995 |
| 2022-12-21 | $27.32 | $27.54 | $27.32 | $27.49 | $27.38 | 1,145,702 |
| 2022-12-20 | $27.12 | $27.24 | $27.12 | $27.13 | $27.02 | 1,550,716 |
| 2022-12-19 | $27.38 | $27.44 | $27.23 | $27.28 | $27.17 | 635,208 |
| 2022-12-16 | $27.31 | $27.41 | $27.21 | $27.34 | $27.23 | 1,367,741 |
| 2022-12-15 | $27.70 | $27.79 | $27.56 | $27.58 | $27.47 | 1,602,132 |
| 2022-12-14 | $28.07 | $28.24 | $27.92 | $27.98 | $27.86 | 1,739,263 |
| 2022-12-13 | $28.38 | $28.41 | $28.02 | $28.10 | $27.98 | 1,603,344 |
| 2022-12-12 | $27.74 | $27.99 | $27.74 | $27.98 | $27.86 | 1,854,137 |
| 2022-12-09 | $27.86 | $28.00 | $27.83 | $27.86 | $27.86 | 2,812,941 |
| 2022-12-08 | $27.73 | $27.83 | $27.68 | $27.82 | $27.82 | 1,972,171 |
| 2022-12-07 | $27.74 | $27.86 | $27.70 | $27.76 | $27.76 | 2,117,905 |
| 2022-12-06 | $27.97 | $27.99 | $27.75 | $27.86 | $27.86 | 1,615,005 |
| 2022-12-05 | $28.06 | $28.09 | $27.87 | $27.96 | $27.96 | 2,568,646 |
| 2022-12-02 | $28.50 | $28.50 | $27.95 | $28.06 | $28.06 | 1,573,752 |
| 2022-12-01 | $34.12 | $34.20 | $33.98 | $34.02 | $34.02 | 3,398,180 |
| 2022-11-30 | $33.91 | $34.19 | $33.77 | $34.09 | $34.09 | 2,315,975 |
| 2022-11-29 | $33.72 | $33.83 | $33.66 | $33.76 | $33.76 | 2,518,248 |
| 2022-11-28 | $33.76 | $33.87 | $33.65 | $33.68 | $33.68 | 2,221,254 |
| 2022-11-25 | $33.92 | $33.99 | $33.87 | $33.93 | $33.93 | 253,286 |
| 2022-11-23 | $33.58 | $33.81 | $33.58 | $33.75 | $33.75 | 843,163 |
| 2022-11-22 | $33.58 | $33.78 | $33.53 | $33.77 | $33.77 | 642,391 |
| 2022-11-21 | $33.37 | $33.51 | $33.33 | $33.45 | $33.45 | 1,308,416 |
| 2022-11-18 | $33.44 | $33.50 | $33.34 | $33.47 | $33.47 | 638,787 |
| 2022-11-17 | $32.99 | $33.33 | $32.99 | $33.31 | $33.31 | 7,917,426 |
| 2022-11-16 | $33.21 | $33.29 | $33.16 | $33.18 | $33.18 | 641,023 |
| 2022-11-15 | $33.52 | $33.56 | $33.10 | $33.30 | $33.30 | 1,218,089 |
| 2022-11-14 | $33.38 | $33.52 | $33.18 | $33.21 | $33.21 | 1,061,855 |
| 2022-11-11 | $33.27 | $33.44 | $33.20 | $33.38 | $33.38 | 475,072 |
| 2022-11-10 | $33.09 | $33.28 | $32.85 | $33.28 | $33.28 | 539,337 |
| 2022-11-09 | $32.46 | $32.52 | $32.27 | $32.27 | $32.27 | 584,534 |
| 2022-11-08 | $32.42 | $32.59 | $32.31 | $32.48 | $32.48 | 563,500 |
| 2022-11-07 | $32.32 | $32.33 | $32.20 | $32.24 | $32.24 | 430,063 |
| 2022-11-04 | $32.21 | $32.36 | $32.03 | $32.28 | $32.28 | 777,523 |
| 2022-11-03 | $31.46 | $31.73 | $31.43 | $31.60 | $31.60 | 578,991 |
| 2022-11-02 | $31.90 | $32.25 | $31.58 | $31.64 | $31.64 | 853,478 |
| 2022-11-01 | $32.07 | $32.14 | $31.83 | $31.96 | $31.96 | 562,613 |
| 2022-10-31 | $31.67 | $31.77 | $31.65 | $31.72 | $31.72 | 483,889 |
| 2022-10-28 | $31.47 | $31.79 | $31.45 | $31.78 | $31.78 | 316,740 |
| 2022-10-27 | $31.53 | $31.65 | $31.37 | $31.39 | $31.39 | 586,730 |
| 2022-10-26 | $31.42 | $31.72 | $31.42 | $31.51 | $31.51 | 666,996 |
| 2022-10-25 | $31.22 | $31.56 | $31.21 | $31.56 | $31.56 | 595,320 |
| 2022-10-24 | $31.10 | $31.23 | $30.95 | $31.17 | $31.17 | 534,355 |
| 2022-10-21 | $30.63 | $31.06 | $30.61 | $31.06 | $31.06 | 946,741 |
| 2022-10-20 | $30.82 | $31.08 | $30.76 | $30.80 | $30.80 | 593,628 |
| 2022-10-19 | $30.89 | $30.99 | $30.72 | $30.83 | $30.83 | 986,798 |
| 2022-10-18 | $31.26 | $31.26 | $30.88 | $31.05 | $31.05 | 405,669 |
| 2022-10-17 | $30.78 | $30.94 | $30.78 | $30.80 | $30.80 | 731,245 |
| 2022-10-14 | $30.87 | $30.91 | $30.32 | $30.34 | $30.34 | 2,062,748 |
| 2022-10-13 | $29.70 | $30.62 | $29.61 | $30.59 | $30.59 | 1,507,518 |
| 2022-10-12 | $30.12 | $30.23 | $30.06 | $30.15 | $30.15 | 434,329 |
| 2022-10-11 | $30.31 | $30.44 | $30.11 | $30.19 | $30.19 | 527,406 |
| 2022-10-10 | $30.66 | $30.66 | $30.36 | $30.50 | $30.50 | 699,478 |
| 2022-10-07 | $30.82 | $30.82 | $30.46 | $30.55 | $30.55 | 549,037 |
| 2022-10-06 | $30.94 | $31.05 | $30.86 | $30.92 | $30.92 | 553,062 |
| 2022-10-05 | $31.07 | $31.29 | $30.93 | $31.17 | $31.17 | 2,703,631 |
| 2022-10-04 | $31.09 | $31.35 | $31.00 | $31.29 | $31.29 | 625,837 |
| 2022-10-03 | $30.09 | $30.51 | $30.09 | $30.44 | $30.44 | 1,328,073 |
| 2022-09-30 | $29.92 | $30.20 | $29.86 | $29.89 | $29.89 | 925,448 |
| 2022-09-29 | $30.05 | $30.05 | $29.75 | $29.96 | $29.96 | 583,582 |
| 2022-09-28 | $30.05 | $30.49 | $30.04 | $30.44 | $30.44 | 872,571 |
| 2022-09-27 | $30.30 | $30.42 | $29.95 | $30.11 | $30.11 | 3,297,147 |
| 2022-09-26 | $30.21 | $30.45 | $30.16 | $30.25 | $30.25 | 936,664 |
| 2022-09-23 | $30.45 | $30.50 | $30.21 | $30.39 | $30.39 | 1,479,160 |
| 2022-09-22 | $31.05 | $31.06 | $30.79 | $30.90 | $30.90 | 744,355 |
| 2022-09-21 | $31.26 | $31.45 | $30.96 | $30.96 | $30.96 | 801,595 |
| 2022-09-20 | $31.24 | $31.30 | $31.00 | $31.18 | $31.18 | 502,497 |
| 2022-09-19 | $31.21 | $31.58 | $31.21 | $31.58 | $31.58 | 319,281 |
| 2022-09-16 | $31.37 | $31.54 | $31.33 | $31.44 | $31.44 | 356,743 |
| 2022-09-15 | $31.67 | $31.89 | $31.61 | $31.66 | $31.66 | 405,232 |
| 2022-09-14 | $31.88 | $31.94 | $31.73 | $31.88 | $31.88 | 581,711 |
| 2022-09-13 | $32.20 | $32.36 | $31.85 | $31.86 | $31.86 | 530,863 |
| 2022-09-12 | $32.49 | $32.66 | $32.49 | $32.56 | $32.56 | 297,303 |
| 2022-09-09 | $32.09 | $32.30 | $32.09 | $32.27 | $32.27 | 217,691 |
| 2022-09-08 | $31.42 | $31.81 | $31.40 | $31.72 | $31.72 | 416,254 |
| 2022-09-07 | $31.41 | $31.69 | $31.41 | $31.65 | $31.65 | 747,808 |
| 2022-09-06 | $31.72 | $31.74 | $31.47 | $31.51 | $31.51 | 672,100 |
| 2022-09-02 | $31.72 | $31.91 | $31.30 | $31.36 | $31.36 | 187,231 |
| 2022-09-01 | $31.38 | $31.58 | $31.31 | $31.58 | $31.58 | 887,868 |
| 2022-08-31 | $31.96 | $32.07 | $31.72 | $31.74 | $31.74 | 364,038 |
| 2022-08-30 | $32.24 | $32.40 | $31.89 | $31.95 | $31.95 | 527,582 |
| 2022-08-29 | $31.97 | $32.21 | $31.93 | $32.08 | $32.08 | 288,748 |
| 2022-08-26 | $32.72 | $32.72 | $32.11 | $32.13 | $32.13 | 309,196 |
| 2022-08-25 | $32.60 | $32.82 | $32.55 | $32.82 | $32.82 | 443,799 |
| 2022-08-24 | $32.49 | $32.62 | $32.46 | $32.54 | $32.54 | 265,370 |
| 2022-08-23 | $32.53 | $32.57 | $32.42 | $32.47 | $32.47 | 289,620 |
| 2022-08-22 | $32.60 | $32.76 | $32.52 | $32.57 | $32.57 | 224,607 |
| 2022-08-19 | $33.06 | $33.07 | $32.87 | $32.94 | $32.94 | 238,350 |
| 2022-08-18 | $33.03 | $33.20 | $33.02 | $33.18 | $33.18 | 189,516 |
| 2022-08-17 | $32.98 | $33.17 | $32.95 | $33.07 | $33.07 | 438,351 |
| 2022-08-16 | $33.12 | $33.27 | $33.05 | $33.24 | $33.24 | 527,011 |
| 2022-08-15 | $32.96 | $33.22 | $32.96 | $33.20 | $33.20 | 538,293 |
| 2022-08-12 | $32.99 | $33.18 | $32.93 | $33.18 | $33.18 | 473,232 |
| 2022-08-11 | $32.82 | $32.94 | $32.77 | $32.83 | $32.83 | 2,517,336 |
| 2022-08-10 | $32.79 | $32.85 | $32.68 | $32.82 | $32.82 | 422,160 |
| 2022-08-09 | $32.50 | $32.62 | $32.46 | $32.51 | $32.51 | 321,081 |
| 2022-08-08 | $32.79 | $32.89 | $32.63 | $32.68 | $32.68 | 529,112 |
| 2022-08-05 | $32.46 | $32.71 | $32.46 | $32.67 | $32.67 | 472,547 |
| 2022-08-04 | $32.62 | $32.72 | $32.58 | $32.59 | $32.59 | 297,082 |
| 2022-08-03 | $32.53 | $32.69 | $32.51 | $32.62 | $32.62 | 541,536 |
| 2022-08-02 | $32.49 | $32.59 | $32.37 | $32.41 | $32.41 | 544,468 |
| 2022-08-01 | $32.58 | $32.71 | $32.49 | $32.59 | $32.59 | 1,169,108 |
| 2022-07-29 | $32.62 | $32.77 | $32.54 | $32.74 | $32.74 | 399,931 |
| 2022-07-28 | $32.27 | $32.48 | $32.13 | $32.44 | $32.44 | 340,478 |
| 2022-07-27 | $32.16 | $32.36 | $31.99 | $32.34 | $32.34 | 400,798 |
| 2022-07-26 | $32.01 | $32.01 | $31.86 | $31.87 | $31.87 | 417,425 |
| 2022-07-25 | $32.05 | $32.15 | $31.99 | $32.13 | $32.13 | 452,064 |
| 2022-07-22 | $32.14 | $32.21 | $31.82 | $31.88 | $31.88 | 1,890,780 |
| 2022-07-21 | $31.78 | $32.11 | $31.78 | $32.08 | $32.08 | 400,240 |
| 2022-07-20 | $31.90 | $31.98 | $31.76 | $31.84 | $31.84 | 1,263,687 |
| 2022-07-19 | $31.68 | $31.99 | $31.64 | $31.98 | $31.98 | 462,201 |
| 2022-07-18 | $31.63 | $31.64 | $31.28 | $31.33 | $31.33 | 320,082 |
| 2022-07-15 | $31.17 | $31.35 | $31.08 | $31.34 | $31.34 | 507,061 |
| 2022-07-14 | $30.93 | $31.02 | $30.72 | $31.01 | $31.01 | 671,127 |
| 2022-07-13 | $31.00 | $31.35 | $30.97 | $31.28 | $31.28 | 634,681 |
| 2022-07-12 | $31.19 | $31.49 | $31.19 | $31.32 | $31.32 | 701,905 |
| 2022-07-11 | $31.48 | $31.50 | $31.32 | $31.33 | $31.33 | 803,732 |
| 2022-07-08 | $31.44 | $31.58 | $31.34 | $31.47 | $31.47 | 1,099,437 |
| 2022-07-07 | $31.40 | $31.54 | $31.30 | $31.47 | $31.47 | 3,034,005 |
| 2022-07-06 | $30.93 | $31.09 | $30.82 | $31.02 | $31.02 | 647,974 |
| 2022-07-05 | $30.50 | $30.89 | $30.49 | $30.87 | $30.87 | 571,318 |
| 2022-07-01 | $31.60 | $32.03 | $31.58 | $32.02 | $31.23 | 1,360,736 |
| 2022-06-30 | $31.52 | $31.86 | $31.44 | $31.82 | $31.03 | 552,336 |
| 2022-06-29 | $32.04 | $32.27 | $32.04 | $32.12 | $31.32 | 716,374 |
| 2022-06-28 | $32.46 | $32.60 | $32.08 | $32.08 | $31.29 | 583,883 |
| 2022-06-27 | $32.22 | $32.25 | $32.07 | $32.15 | $31.35 | 2,382,014 |
| 2022-06-24 | $31.77 | $32.30 | $31.77 | $32.28 | $31.48 | 274,902 |
| 2022-06-23 | $31.43 | $31.43 | $31.15 | $31.39 | $30.61 | 1,882,935 |
| 2022-06-22 | $31.28 | $31.66 | $31.28 | $31.47 | $30.69 | 614,971 |
| 2022-06-21 | $31.77 | $31.80 | $31.70 | $31.74 | $30.95 | 721,982 |
| 2022-06-17 | $31.26 | $31.50 | $31.17 | $31.26 | $30.49 | 371,077 |
| 2022-06-16 | $31.29 | $31.29 | $30.98 | $31.04 | $30.27 | 1,886,223 |
| 2022-06-15 | $32.05 | $32.28 | $31.81 | $32.14 | $31.34 | 1,459,404 |
| 2022-06-14 | $32.01 | $32.09 | $31.65 | $31.83 | $31.04 | 1,138,844 |
| 2022-06-13 | $32.06 | $32.23 | $31.93 | $32.02 | $31.23 | 500,970 |
| 2022-06-10 | $32.81 | $32.87 | $32.63 | $32.73 | $31.92 | 312,540 |
| 2022-06-09 | $33.55 | $33.66 | $33.26 | $33.26 | $32.44 | 239,852 |
| 2022-06-08 | $33.80 | $33.93 | $33.72 | $33.77 | $32.93 | 214,060 |
| 2022-06-07 | $33.80 | $34.10 | $33.80 | $34.08 | $33.24 | 457,453 |
| 2022-06-06 | $34.09 | $34.18 | $33.93 | $34.00 | $33.15 | 374,369 |
| 2022-06-03 | $33.72 | $33.84 | $33.67 | $33.75 | $32.91 | 256,631 |
| 2022-06-02 | $33.77 | $34.07 | $33.65 | $34.06 | $33.22 | 709,948 |
| 2022-06-01 | $33.93 | $33.98 | $33.56 | $33.63 | $32.80 | 2,079,224 |
| 2022-05-31 | $33.87 | $33.91 | $33.67 | $33.75 | $32.91 | 406,816 |
| 2022-05-27 | $33.68 | $33.89 | $33.66 | $33.83 | $32.99 | 236,470 |
| 2022-05-26 | $33.21 | $33.58 | $33.21 | $33.49 | $32.66 | 203,301 |
| 2022-05-25 | $32.96 | $33.32 | $32.96 | $33.19 | $32.37 | 610,497 |
| 2022-05-24 | $32.99 | $33.17 | $32.88 | $33.10 | $32.28 | 1,064,347 |
| 2022-05-23 | $33.07 | $33.35 | $33.02 | $33.28 | $32.46 | 582,978 |
| 2022-05-20 | $33.09 | $33.18 | $32.58 | $32.95 | $32.13 | 575,367 |
| 2022-05-19 | $32.39 | $32.82 | $32.25 | $32.67 | $31.86 | 2,881,168 |
| 2022-05-18 | $33.12 | $33.18 | $32.66 | $32.72 | $31.91 | 679,061 |
| 2022-05-17 | $33.49 | $33.49 | $33.17 | $33.38 | $32.55 | 541,705 |
| 2022-05-16 | $32.89 | $33.18 | $32.85 | $33.00 | $32.18 | 339,335 |
| 2022-05-13 | $32.62 | $33.09 | $32.62 | $33.06 | $32.24 | 546,464 |
| 2022-05-12 | $32.06 | $32.42 | $31.96 | $32.25 | $31.45 | 637,986 |
| 2022-05-11 | $32.25 | $32.72 | $32.12 | $32.14 | $31.34 | 1,226,900 |
| 2022-05-10 | $32.59 | $32.59 | $32.10 | $32.32 | $31.52 | 10,565,796 |
| 2022-05-09 | $32.38 | $32.46 | $31.97 | $32.06 | $31.27 | 542,500 |
| 2022-05-06 | $33.01 | $33.08 | $32.72 | $32.93 | $32.11 | 1,060,701 |
| 2022-05-05 | $33.76 | $33.76 | $33.05 | $33.20 | $32.38 | 662,228 |
| 2022-05-04 | $33.65 | $33.98 | $33.34 | $33.92 | $33.08 | 1,093,476 |
| 2022-05-03 | $33.47 | $33.76 | $33.45 | $33.65 | $32.82 | 523,285 |
| 2022-05-02 | $33.41 | $33.51 | $33.08 | $33.42 | $32.59 | 2,461,777 |
| 2022-04-29 | $33.87 | $34.06 | $33.35 | $33.35 | $32.52 | 408,424 |
| 2022-04-28 | $33.70 | $33.99 | $33.46 | $33.90 | $33.06 | 611,406 |
| 2022-04-27 | $33.22 | $33.38 | $33.07 | $33.20 | $32.38 | 505,704 |
| 2022-04-26 | $33.39 | $33.39 | $32.87 | $32.87 | $32.06 | 414,518 |
| 2022-04-25 | $33.37 | $33.64 | $33.19 | $33.62 | $32.79 | 469,969 |
| 2022-04-22 | $34.00 | $34.19 | $33.61 | $33.63 | $32.79 | 549,020 |
| 2022-04-21 | $34.47 | $34.52 | $33.91 | $33.91 | $33.07 | 565,940 |
| 2022-04-20 | $34.26 | $34.31 | $34.12 | $34.17 | $33.32 | 523,010 |
| 2022-04-19 | $33.79 | $34.18 | $33.79 | $34.16 | $33.31 | 296,747 |
| 2022-04-18 | $33.90 | $34.14 | $33.88 | $33.94 | $33.10 | 245,020 |
| 2022-04-14 | $34.07 | $34.18 | $33.93 | $33.94 | $33.10 | 314,967 |
| 2022-04-13 | $33.70 | $33.96 | $33.70 | $33.95 | $33.10 | 274,598 |
| 2022-04-12 | $33.82 | $33.93 | $33.57 | $33.64 | $32.81 | 444,832 |
| 2022-04-11 | $34.01 | $34.12 | $33.84 | $33.86 | $33.02 | 360,215 |
| 2022-04-08 | $34.10 | $34.25 | $34.08 | $34.13 | $33.28 | 693,835 |
| 2022-04-07 | $33.81 | $34.18 | $33.77 | $34.11 | $33.26 | 424,365 |
| 2022-04-06 | $33.85 | $34.10 | $33.75 | $33.98 | $33.14 | 1,109,389 |
| 2022-04-05 | $34.38 | $34.43 | $34.23 | $34.29 | $33.44 | 379,532 |
| 2022-04-04 | $34.34 | $34.62 | $34.34 | $34.59 | $33.73 | 412,231 |
| 2022-04-01 | $34.27 | $34.38 | $34.15 | $34.36 | $33.51 | 696,985 |
| 2022-03-31 | $34.26 | $34.30 | $33.94 | $33.94 | $33.10 | 254,276 |
| 2022-03-30 | $34.45 | $34.55 | $34.32 | $34.40 | $33.55 | 220,217 |
| 2022-03-29 | $34.69 | $34.77 | $34.45 | $34.75 | $33.88 | 375,994 |
| 2022-03-28 | $34.12 | $34.25 | $33.95 | $34.23 | $33.38 | 333,839 |
| 2022-03-25 | $34.06 | $34.16 | $33.90 | $34.15 | $33.30 | 442,630 |
| 2022-03-24 | $33.92 | $34.13 | $33.89 | $34.13 | $33.28 | 396,218 |
| 2022-03-23 | $33.84 | $34.00 | $33.74 | $33.77 | $32.93 | 1,811,068 |
| 2022-03-22 | $33.99 | $34.21 | $33.99 | $34.16 | $33.31 | 530,295 |
| 2022-03-21 | $33.89 | $33.93 | $33.68 | $33.83 | $32.99 | 261,592 |
| 2022-03-18 | $33.43 | $33.98 | $33.43 | $33.96 | $33.11 | 430,428 |
| 2022-03-17 | $33.31 | $33.60 | $33.23 | $33.59 | $32.76 | 3,242,275 |
| 2022-03-16 | $33.03 | $33.42 | $32.88 | $33.42 | $32.59 | 876,445 |
| 2022-03-15 | $32.20 | $32.54 | $32.09 | $32.47 | $31.67 | 585,966 |
| 2022-03-14 | $32.29 | $32.46 | $32.09 | $32.16 | $31.36 | 679,570 |
| 2022-03-11 | $32.30 | $32.30 | $31.81 | $31.81 | $31.02 | 350,046 |
| 2022-03-10 | $31.84 | $32.10 | $31.72 | $31.92 | $31.13 | 463,090 |
| 2022-03-09 | $31.71 | $32.36 | $31.71 | $32.19 | $31.39 | 567,974 |
| 2022-03-08 | $31.17 | $31.66 | $30.76 | $31.17 | $30.39 | 1,840,084 |
| 2022-03-07 | $31.55 | $31.57 | $30.60 | $30.88 | $30.11 | 1,801,878 |
| 2022-03-04 | $31.86 | $31.86 | $31.42 | $31.66 | $30.88 | 628,743 |
| 2022-03-03 | $32.97 | $32.97 | $32.37 | $32.47 | $31.67 | 747,422 |
| 2022-03-02 | $32.89 | $33.14 | $32.83 | $33.01 | $32.19 | 759,925 |
| 2022-03-01 | $33.07 | $33.20 | $32.45 | $32.59 | $31.78 | 1,220,761 |
| 2022-02-28 | $33.22 | $33.57 | $33.03 | $33.21 | $32.39 | 1,003,108 |
| 2022-02-25 | $33.41 | $33.83 | $33.35 | $33.82 | $32.98 | 620,334 |
| 2022-02-24 | $32.42 | $33.12 | $32.31 | $33.07 | $32.25 | 1,255,556 |
| 2022-02-23 | $33.80 | $33.85 | $33.24 | $33.28 | $32.46 | 599,033 |
| 2022-02-22 | $33.66 | $33.83 | $33.32 | $33.53 | $32.70 | 597,455 |
| 2022-02-18 | $34.09 | $34.15 | $33.87 | $33.96 | $33.12 | 490,773 |
| 2022-02-17 | $34.30 | $34.33 | $34.04 | $34.06 | $33.22 | 506,286 |
| 2022-02-16 | $34.38 | $34.65 | $34.37 | $34.60 | $33.74 | 553,334 |
| 2022-02-15 | $34.36 | $34.59 | $34.36 | $34.58 | $33.72 | 580,072 |
| 2022-02-14 | $34.07 | $34.11 | $33.80 | $34.04 | $33.20 | 380,880 |
| 2022-02-11 | $34.61 | $34.74 | $34.06 | $34.15 | $33.30 | 841,288 |
| 2022-02-10 | $34.64 | $34.98 | $34.56 | $34.62 | $33.76 | 500,422 |
| 2022-02-09 | $34.85 | $35.02 | $34.85 | $35.01 | $34.14 | 240,209 |
| 2022-02-08 | $34.32 | $34.52 | $34.23 | $34.47 | $33.62 | 364,014 |
| 2022-02-07 | $34.27 | $34.42 | $34.21 | $34.26 | $33.41 | 430,451 |
| 2022-02-04 | $34.06 | $34.35 | $34.00 | $34.19 | $33.34 | 490,867 |
| 2022-02-03 | $34.35 | $34.40 | $34.08 | $34.10 | $33.26 | 473,998 |
| 2022-02-02 | $34.74 | $34.76 | $34.59 | $34.73 | $33.87 | 641,958 |
| 2022-02-01 | $34.50 | $34.56 | $34.30 | $34.55 | $33.69 | 1,022,220 |
| 2022-01-31 | $34.02 | $34.41 | $33.98 | $34.39 | $33.54 | 446,861 |
| 2022-01-28 | $33.72 | $34.10 | $33.56 | $34.10 | $33.26 | 439,644 |
| 2022-01-27 | $34.19 | $34.28 | $33.87 | $33.98 | $33.14 | 502,556 |
| 2022-01-26 | $34.23 | $34.32 | $33.72 | $33.90 | $33.06 | 611,954 |
| 2022-01-25 | $33.71 | $34.04 | $33.44 | $33.82 | $32.98 | 1,830,318 |
| 2022-01-24 | $33.77 | $34.02 | $33.13 | $34.02 | $33.18 | 1,198,887 |
| 2022-01-21 | $34.57 | $34.64 | $34.25 | $34.26 | $33.41 | 1,380,698 |
| 2022-01-20 | $34.95 | $35.14 | $34.75 | $34.75 | $33.89 | 427,478 |
| 2022-01-19 | $35.06 | $35.13 | $34.85 | $34.87 | $34.01 | 413,255 |
| 2022-01-18 | $35.02 | $35.14 | $34.93 | $35.02 | $34.15 | 613,837 |
| 2022-01-14 | $35.08 | $35.31 | $35.08 | $35.30 | $34.43 | 1,276,688 |
| 2022-01-13 | $35.56 | $35.56 | $35.19 | $35.23 | $34.36 | 250,777 |
| 2022-01-12 | $35.51 | $35.61 | $35.46 | $35.52 | $34.63 | 383,886 |
| 2022-01-11 | $35.23 | $35.47 | $35.14 | $35.45 | $34.57 | 448,768 |
| 2022-01-10 | $35.13 | $35.20 | $34.88 | $35.15 | $34.28 | 692,815 |
| 2022-01-07 | $35.41 | $35.48 | $35.25 | $35.44 | $34.56 | 803,588 |
| 2022-01-06 | $35.48 | $35.59 | $35.36 | $35.50 | $34.62 | 713,231 |
| 2022-01-05 | $35.99 | $36.00 | $35.62 | $35.62 | $34.74 | 566,781 |
| 2022-01-04 | $35.94 | $36.04 | $35.88 | $35.96 | $35.07 | 1,242,705 |
| 2022-01-03 | $35.65 | $35.74 | $35.52 | $35.73 | $34.84 | 1,609,142 |
| 2021-12-31 | $35.40 | $35.46 | $35.30 | $35.33 | $34.45 | 1,407,920 |
| 2021-12-30 | $35.55 | $35.57 | $35.40 | $35.43 | $34.55 | 439,605 |
| 2021-12-29 | $35.45 | $35.52 | $35.35 | $35.48 | $34.60 | 688,689 |
| 2021-12-28 | $35.53 | $35.65 | $35.53 | $35.54 | $34.66 | 447,792 |
| 2021-12-27 | $35.30 | $35.53 | $35.29 | $35.51 | $34.63 | 426,948 |
| 2021-12-23 | $35.13 | $35.30 | $35.13 | $35.23 | $34.36 | 175,218 |
| 2021-12-22 | $35.45 | $35.66 | $35.32 | $35.64 | $34.17 | 786,644 |
| 2021-12-21 | $35.19 | $35.47 | $35.19 | $35.46 | $34.00 | 302,500 |
| 2021-12-20 | $34.90 | $35.07 | $34.78 | $35.05 | $33.61 | 828,742 |
| 2021-12-17 | $35.24 | $35.36 | $35.10 | $35.17 | $33.72 | 509,347 |
| 2021-12-16 | $35.62 | $35.65 | $35.36 | $35.44 | $33.98 | 648,425 |
| 2021-12-15 | $35.24 | $35.53 | $35.10 | $35.51 | $34.05 | 901,027 |
| 2021-12-14 | $35.07 | $35.21 | $34.95 | $35.12 | $33.68 | 359,456 |
| 2021-12-13 | $35.41 | $35.42 | $35.22 | $35.25 | $33.80 | 277,738 |
| 2021-12-10 | $35.53 | $35.57 | $35.39 | $35.48 | $34.02 | 482,473 |
| 2021-12-09 | $35.55 | $35.57 | $35.45 | $35.48 | $34.02 | 201,078 |
| 2021-12-08 | $35.73 | $35.76 | $35.64 | $35.71 | $34.24 | 230,961 |
| 2021-12-07 | $35.51 | $35.80 | $35.51 | $35.72 | $34.25 | 498,646 |
| 2021-12-06 | $34.84 | $35.07 | $34.77 | $35.01 | $33.57 | 401,117 |
| 2021-12-03 | $34.87 | $34.89 | $34.39 | $34.60 | $33.18 | 613,143 |
| 2021-12-02 | $34.45 | $34.80 | $34.43 | $34.72 | $33.29 | 432,993 |
| 2021-12-01 | $34.82 | $35.04 | $34.29 | $34.30 | $32.89 | 715,431 |
| 2021-11-30 | $34.56 | $34.67 | $34.26 | $34.42 | $33.00 | 273,309 |
| 2021-11-29 | $34.95 | $35.01 | $34.74 | $34.86 | $33.43 | 383,925 |
| 2021-11-26 | $34.94 | $34.96 | $34.52 | $34.61 | $33.19 | 155,504 |
| 2021-11-24 | $35.55 | $35.82 | $35.55 | $35.82 | $34.35 | 244,350 |
| 2021-11-23 | $35.91 | $35.99 | $35.74 | $35.92 | $34.44 | 283,971 |
| 2021-11-22 | $36.03 | $36.15 | $35.93 | $35.93 | $34.45 | 199,852 |
| 2021-11-19 | $36.05 | $36.06 | $35.96 | $36.01 | $34.53 | 242,210 |
| 2021-11-18 | $36.15 | $36.18 | $36.04 | $36.17 | $34.68 | 127,962 |
| 2021-11-17 | $36.24 | $36.24 | $36.14 | $36.17 | $34.68 | 225,471 |
| 2021-11-16 | $36.29 | $36.36 | $36.29 | $36.33 | $34.84 | 225,719 |
| 2021-11-15 | $36.23 | $36.28 | $36.20 | $36.26 | $34.77 | 168,275 |
| 2021-11-12 | $36.13 | $36.20 | $36.12 | $36.16 | $34.67 | 158,328 |
| 2021-11-11 | $36.02 | $36.08 | $35.97 | $36.04 | $34.56 | 136,976 |
| 2021-11-10 | $35.83 | $35.98 | $35.74 | $35.81 | $34.34 | 236,731 |
| 2021-11-09 | $36.03 | $36.03 | $35.85 | $35.90 | $34.42 | 365,209 |
| 2021-11-08 | $36.09 | $36.09 | $35.99 | $36.02 | $34.54 | 208,521 |
| 2021-11-05 | $36.08 | $36.12 | $35.94 | $36.05 | $34.57 | 211,143 |
| 2021-11-04 | $35.94 | $36.06 | $35.94 | $36.03 | $34.55 | 216,422 |
| 2021-11-03 | $35.74 | $35.95 | $35.66 | $35.93 | $34.45 | 314,807 |
| 2021-11-02 | $35.65 | $35.76 | $35.63 | $35.73 | $34.26 | 314,555 |
| 2021-11-01 | $35.65 | $35.72 | $35.58 | $35.71 | $34.24 | 345,364 |
| 2021-10-29 | $35.24 | $35.46 | $35.21 | $35.44 | $33.98 | 352,399 |
| 2021-10-28 | $35.32 | $35.42 | $35.30 | $35.42 | $33.96 | 745,365 |
| 2021-10-27 | $35.33 | $35.40 | $35.22 | $35.24 | $33.79 | 213,520 |
| 2021-10-26 | $35.53 | $35.53 | $35.38 | $35.40 | $33.94 | 234,765 |
| 2021-10-25 | $35.25 | $35.36 | $35.18 | $35.30 | $33.85 | 296,620 |
| 2021-10-22 | $35.28 | $35.35 | $35.19 | $35.29 | $33.84 | 1,463,281 |
| 2021-10-21 | $35.05 | $35.17 | $35.01 | $35.17 | $33.72 | 199,683 |
| 2021-10-20 | $35.25 | $35.31 | $35.20 | $35.27 | $33.82 | 1,155,753 |
| 2021-10-19 | $35.10 | $35.25 | $35.09 | $35.21 | $33.76 | 354,504 |
| 2021-10-18 | $34.98 | $35.10 | $34.92 | $35.08 | $33.64 | 134,776 |
| 2021-10-15 | $35.13 | $35.24 | $35.12 | $35.20 | $33.75 | 448,473 |
| 2021-10-14 | $34.91 | $34.96 | $34.84 | $34.96 | $33.52 | 194,037 |
| 2021-10-13 | $34.56 | $34.66 | $34.46 | $34.58 | $33.16 | 1,118,502 |
| 2021-10-12 | $34.46 | $34.53 | $34.36 | $34.42 | $33.00 | 216,489 |
| 2021-10-11 | $34.45 | $34.58 | $34.35 | $34.37 | $32.96 | 155,395 |
| 2021-10-08 | $34.39 | $34.43 | $34.29 | $34.34 | $32.93 | 125,094 |
| 2021-10-07 | $34.29 | $34.47 | $34.29 | $34.35 | $32.94 | 647,789 |
| 2021-10-06 | $33.82 | $34.10 | $33.70 | $34.10 | $32.70 | 493,882 |
| 2021-10-05 | $34.09 | $34.33 | $34.07 | $34.25 | $32.84 | 347,259 |
| 2021-10-04 | $34.19 | $34.23 | $33.84 | $33.99 | $32.59 | 490,685 |
| 2021-10-01 | $34.33 | $34.47 | $34.11 | $34.40 | $32.98 | 633,640 |
| 2021-09-30 | $34.58 | $34.64 | $34.36 | $34.39 | $32.98 | 258,583 |
| 2021-09-29 | $34.68 | $34.74 | $34.57 | $34.60 | $33.18 | 161,379 |
| 2021-09-28 | $34.68 | $34.70 | $34.37 | $34.47 | $33.05 | 563,575 |
| 2021-09-27 | $35.00 | $35.09 | $34.98 | $35.07 | $33.63 | 170,448 |
| 2021-09-24 | $35.00 | $35.13 | $35.00 | $35.06 | $33.62 | 342,927 |
| 2021-09-23 | $35.21 | $35.34 | $35.21 | $35.28 | $33.83 | 878,386 |
| 2021-09-22 | $34.94 | $35.13 | $34.93 | $35.00 | $33.56 | 196,646 |
| 2021-09-21 | $34.87 | $34.90 | $34.70 | $34.74 | $33.31 | 356,094 |
| 2021-09-20 | $34.39 | $34.48 | $34.15 | $34.42 | $33.00 | 855,208 |
| 2021-09-17 | $35.25 | $35.28 | $34.96 | $35.08 | $33.64 | 278,581 |
| 2021-09-16 | $35.31 | $35.45 | $35.25 | $35.43 | $33.97 | 214,932 |
| 2021-09-15 | $35.22 | $35.34 | $35.14 | $35.32 | $33.87 | 234,450 |
| 2021-09-14 | $35.43 | $35.45 | $35.26 | $35.29 | $33.84 | 310,735 |
| 2021-09-13 | $35.50 | $35.52 | $35.34 | $35.43 | $33.97 | 266,122 |
| 2021-09-10 | $35.41 | $35.44 | $35.13 | $35.13 | $33.68 | 305,941 |
| 2021-09-09 | $35.21 | $35.38 | $35.14 | $35.21 | $33.76 | 174,447 |
| 2021-09-08 | $35.50 | $35.53 | $35.32 | $35.34 | $33.89 | 285,805 |
| 2021-09-07 | $35.54 | $35.62 | $35.53 | $35.56 | $34.10 | 984,270 |
| 2021-09-03 | $35.26 | $35.40 | $35.22 | $35.38 | $33.92 | 224,819 |
| 2021-09-02 | $35.35 | $35.37 | $35.25 | $35.27 | $33.82 | 113,977 |
| 2021-09-01 | $35.14 | $35.29 | $35.14 | $35.22 | $33.77 | 291,854 |
| 2021-08-31 | $35.00 | $35.02 | $34.88 | $34.96 | $33.52 | 153,140 |
| 2021-08-30 | $34.97 | $35.04 | $34.95 | $35.00 | $33.56 | 122,134 |
| 2021-08-27 | $34.82 | $35.00 | $34.82 | $34.99 | $33.55 | 183,417 |
| 2021-08-26 | $34.84 | $34.91 | $34.77 | $34.78 | $33.35 | 257,806 |
| 2021-08-25 | $34.89 | $34.97 | $34.89 | $34.92 | $33.48 | 148,275 |
| 2021-08-24 | $34.83 | $34.97 | $34.81 | $34.91 | $33.47 | 180,060 |
| 2021-08-23 | $34.76 | $34.91 | $34.76 | $34.86 | $33.43 | 152,554 |
| 2021-08-20 | $34.48 | $34.70 | $34.47 | $34.69 | $33.26 | 277,176 |
| 2021-08-19 | $34.39 | $34.65 | $34.39 | $34.56 | $33.14 | 381,987 |
| 2021-08-18 | $34.94 | $35.00 | $34.80 | $34.80 | $33.37 | 378,179 |
| 2021-08-17 | $34.82 | $34.96 | $34.77 | $34.91 | $33.47 | 380,691 |
| 2021-08-16 | $34.96 | $35.05 | $34.85 | $35.05 | $33.60 | 214,287 |
| 2021-08-13 | $35.24 | $35.24 | $35.17 | $35.22 | $33.77 | 173,687 |
| 2021-08-12 | $35.17 | $35.21 | $35.11 | $35.21 | $33.76 | 147,834 |
| 2021-08-11 | $35.15 | $35.19 | $35.09 | $35.19 | $33.74 | 262,814 |
| 2021-08-10 | $34.95 | $35.02 | $34.90 | $35.01 | $33.57 | 199,084 |
| 2021-08-09 | $34.85 | $34.91 | $34.78 | $34.89 | $33.45 | 203,053 |
| 2021-08-06 | $34.80 | $34.84 | $34.78 | $34.80 | $33.37 | 125,124 |
| 2021-08-05 | $34.72 | $34.79 | $34.72 | $34.77 | $33.34 | 242,613 |
| 2021-08-04 | $34.57 | $34.67 | $34.54 | $34.58 | $33.16 | 427,026 |
| 2021-08-03 | $34.49 | $34.62 | $34.39 | $34.60 | $33.18 | 271,120 |
| 2021-08-02 | $34.53 | $34.54 | $34.37 | $34.40 | $32.98 | 793,873 |
| 2021-07-30 | $34.27 | $34.37 | $34.25 | $34.26 | $32.85 | 116,913 |
| 2021-07-29 | $34.44 | $34.49 | $34.36 | $34.37 | $32.96 | 108,515 |
| 2021-07-28 | $34.26 | $34.32 | $34.21 | $34.27 | $32.86 | 188,973 |
| 2021-07-27 | $34.17 | $34.18 | $33.97 | $34.17 | $32.76 | 255,992 |
| 2021-07-26 | $34.29 | $34.39 | $34.28 | $34.38 | $32.97 | 133,283 |
| 2021-07-23 | $34.43 | $34.49 | $34.36 | $34.44 | $33.02 | 169,430 |
| 2021-07-22 | $34.20 | $34.21 | $34.09 | $34.15 | $32.75 | 150,121 |
| 2021-07-21 | $33.95 | $34.16 | $33.95 | $34.13 | $32.73 | 224,676 |
| 2021-07-20 | $33.40 | $33.74 | $33.34 | $33.69 | $32.30 | 196,608 |
| 2021-07-19 | $33.40 | $33.40 | $33.19 | $33.35 | $31.98 | 393,665 |
| 2021-07-16 | $34.14 | $34.15 | $33.90 | $33.94 | $32.54 | 216,906 |
| 2021-07-15 | $34.10 | $34.18 | $34.04 | $34.12 | $32.72 | 388,355 |
| 2021-07-14 | $34.46 | $34.49 | $34.38 | $34.38 | $32.97 | 216,631 |
| 2021-07-13 | $34.47 | $34.51 | $34.42 | $34.46 | $33.04 | 162,396 |
| 2021-07-12 | $34.34 | $34.51 | $34.33 | $34.47 | $33.05 | 251,441 |
| 2021-07-09 | $34.14 | $34.30 | $34.07 | $34.30 | $32.88 | 213,379 |
| 2021-07-08 | $33.65 | $33.86 | $33.56 | $33.78 | $32.39 | 291,083 |
| 2021-07-07 | $34.31 | $34.39 | $34.22 | $34.34 | $32.93 | 526,388 |
| 2021-07-06 | $34.31 | $34.33 | $34.03 | $34.13 | $32.73 | 406,349 |
| 2021-07-02 | $34.28 | $34.32 | $34.22 | $34.31 | $32.90 | 198,220 |
| 2021-07-01 | $34.66 | $34.83 | $34.62 | $34.76 | $32.87 | 599,442 |
| 2021-06-30 | $34.53 | $34.64 | $34.48 | $34.64 | $32.76 | 430,994 |
| 2021-06-29 | $34.82 | $34.84 | $34.72 | $34.78 | $32.89 | 159,410 |
| 2021-06-28 | $34.80 | $34.80 | $34.63 | $34.69 | $32.80 | 213,349 |
| 2021-06-25 | $34.79 | $34.90 | $34.77 | $34.90 | $33.00 | 147,728 |
| 2021-06-24 | $34.74 | $34.83 | $34.74 | $34.80 | $32.91 | 694,010 |
| 2021-06-23 | $34.61 | $34.63 | $34.48 | $34.51 | $32.63 | 285,798 |
| 2021-06-22 | $34.68 | $34.75 | $34.62 | $34.69 | $32.80 | 171,199 |
| 2021-06-21 | $34.47 | $34.73 | $34.43 | $34.71 | $32.82 | 314,476 |
| 2021-06-18 | $34.48 | $34.55 | $34.38 | $34.40 | $32.53 | 237,804 |
| 2021-06-17 | $34.90 | $35.02 | $34.84 | $34.99 | $33.09 | 446,903 |
| 2021-06-16 | $34.98 | $35.11 | $34.90 | $35.02 | $33.12 | 547,606 |
| 2021-06-15 | $34.96 | $34.98 | $34.92 | $34.98 | $33.08 | 234,230 |
| 2021-06-14 | $34.82 | $34.92 | $34.79 | $34.91 | $33.01 | 185,731 |
| 2021-06-11 | $34.74 | $34.86 | $34.73 | $34.83 | $32.94 | 189,940 |
| 2021-06-10 | $34.67 | $34.70 | $34.56 | $34.61 | $32.73 | 345,192 |
| 2021-06-09 | $34.56 | $34.62 | $34.51 | $34.57 | $32.69 | 223,002 |
| 2021-06-08 | $34.67 | $34.70 | $34.58 | $34.64 | $32.76 | 545,953 |
| 2021-06-07 | $34.57 | $34.61 | $34.52 | $34.61 | $32.73 | 227,917 |
| 2021-06-04 | $34.47 | $34.59 | $34.43 | $34.56 | $32.68 | 186,839 |
| 2021-06-03 | $34.35 | $34.47 | $34.30 | $34.42 | $32.55 | 837,152 |
| 2021-06-02 | $34.40 | $34.42 | $34.33 | $34.39 | $32.52 | 195,842 |
| 2021-06-01 | $34.40 | $34.40 | $34.21 | $34.25 | $32.39 | 308,939 |
| 2021-05-28 | $34.29 | $34.35 | $34.20 | $34.20 | $32.34 | 194,350 |
| 2021-05-27 | $34.11 | $34.15 | $34.01 | $34.08 | $32.23 | 238,188 |
| 2021-05-26 | $33.93 | $34.04 | $33.88 | $33.99 | $32.14 | 167,747 |
| 2021-05-25 | $34.03 | $34.07 | $33.87 | $33.92 | $32.08 | 225,280 |
| 2021-05-24 | $33.87 | $34.00 | $33.84 | $33.94 | $32.09 | 140,872 |
| 2021-05-21 | $33.82 | $33.86 | $33.74 | $33.80 | $31.96 | 288,401 |
| 2021-05-20 | $33.49 | $33.73 | $33.49 | $33.68 | $31.85 | 225,126 |
| 2021-05-19 | $33.18 | $33.42 | $33.01 | $33.38 | $31.56 | 315,589 |
| 2021-05-18 | $33.70 | $33.72 | $33.53 | $33.54 | $31.72 | 258,672 |
| 2021-05-17 | $33.51 | $33.60 | $33.47 | $33.59 | $31.76 | 248,884 |
| 2021-05-14 | $33.49 | $33.77 | $33.46 | $33.71 | $31.88 | 183,466 |
| 2021-05-13 | $33.04 | $33.31 | $33.04 | $33.25 | $31.44 | 352,602 |
| 2021-05-12 | $33.22 | $33.37 | $32.98 | $33.05 | $31.25 | 328,307 |
| 2021-05-11 | $33.13 | $33.40 | $33.09 | $33.35 | $31.54 | 322,353 |
| 2021-05-10 | $34.00 | $34.03 | $33.78 | $33.80 | $31.96 | 187,041 |
| 2021-05-07 | $33.82 | $33.98 | $33.76 | $33.98 | $32.13 | 176,404 |
| 2021-05-06 | $33.65 | $33.83 | $33.54 | $33.83 | $31.99 | 342,359 |
| 2021-05-05 | $33.60 | $33.74 | $33.53 | $33.69 | $31.86 | 189,400 |
| 2021-05-04 | $33.35 | $33.42 | $33.08 | $33.25 | $31.44 | 227,701 |
| 2021-05-03 | $33.68 | $33.68 | $33.49 | $33.63 | $31.80 | 190,674 |
| 2021-04-30 | $33.42 | $33.51 | $33.27 | $33.38 | $31.56 | 243,958 |
| 2021-04-29 | $33.67 | $33.69 | $33.38 | $33.57 | $31.74 | 199,413 |
| 2021-04-28 | $33.53 | $33.61 | $33.49 | $33.53 | $31.71 | 226,198 |
| 2021-04-27 | $33.47 | $33.55 | $33.41 | $33.53 | $31.70 | 361,377 |
| 2021-04-26 | $33.55 | $33.62 | $33.52 | $33.59 | $31.76 | 342,427 |
| 2021-04-23 | $33.38 | $33.61 | $33.35 | $33.52 | $31.70 | 157,473 |
| 2021-04-22 | $33.51 | $33.57 | $33.31 | $33.34 | $31.53 | 209,485 |
| 2021-04-21 | $33.05 | $33.39 | $33.05 | $33.38 | $31.56 | 316,566 |
| 2021-04-20 | $33.25 | $33.28 | $32.97 | $33.07 | $31.27 | 453,869 |
| 2021-04-19 | $33.76 | $33.76 | $33.54 | $33.64 | $31.81 | 203,728 |
| 2021-04-16 | $33.78 | $33.89 | $33.74 | $33.89 | $32.05 | 147,674 |
| 2021-04-15 | $33.61 | $33.66 | $33.56 | $33.65 | $31.82 | 277,659 |
| 2021-04-14 | $33.41 | $33.49 | $33.37 | $33.40 | $31.58 | 186,922 |
| 2021-04-13 | $33.35 | $33.46 | $33.33 | $33.45 | $31.63 | 224,642 |
| 2021-04-12 | $33.35 | $33.41 | $33.30 | $33.35 | $31.54 | 236,360 |
| 2021-04-09 | $33.49 | $33.58 | $33.46 | $33.56 | $31.73 | 948,384 |
| 2021-04-08 | $33.37 | $33.44 | $33.31 | $33.43 | $31.61 | 237,726 |
| 2021-04-07 | $33.22 | $33.34 | $33.20 | $33.33 | $31.52 | 243,786 |
| 2021-04-06 | $33.23 | $33.30 | $33.15 | $33.23 | $31.42 | 494,162 |
| 2021-04-05 | $33.49 | $33.70 | $33.46 | $33.69 | $31.86 | 453,833 |
| 2021-04-01 | $33.09 | $33.34 | $33.08 | $33.31 | $31.50 | 274,396 |
| 2021-03-31 | $32.97 | $33.07 | $32.95 | $32.97 | $31.18 | 240,757 |
| 2021-03-30 | $32.95 | $33.12 | $32.95 | $33.08 | $31.28 | 289,346 |
| 2021-03-29 | $32.88 | $33.06 | $32.88 | $33.02 | $31.22 | 325,024 |
| 2021-03-26 | $32.82 | $33.10 | $32.82 | $33.10 | $31.30 | 391,987 |
| 2021-03-25 | $32.38 | $32.73 | $32.37 | $32.70 | $30.92 | 465,951 |
| 2021-03-24 | $32.45 | $32.58 | $32.40 | $32.40 | $30.64 | 369,825 |
| 2021-03-23 | $32.67 | $32.69 | $32.44 | $32.47 | $30.70 | 353,626 |
| 2021-03-22 | $32.69 | $32.81 | $32.68 | $32.75 | $30.97 | 232,443 |
| 2021-03-19 | $32.71 | $32.80 | $32.56 | $32.74 | $30.96 | 263,234 |
| 2021-03-18 | $32.79 | $32.95 | $32.64 | $32.64 | $30.86 | 252,946 |
| 2021-03-17 | $32.66 | $32.86 | $32.66 | $32.80 | $31.02 | 341,473 |
| 2021-03-16 | $32.79 | $32.81 | $32.72 | $32.75 | $30.96 | 419,079 |
| 2021-03-15 | $32.66 | $32.71 | $32.50 | $32.71 | $30.93 | 226,024 |
| 2021-03-12 | $32.43 | $32.64 | $32.43 | $32.62 | $30.85 | 838,650 |
| 2021-03-11 | $32.45 | $32.48 | $32.40 | $32.43 | $30.67 | 697,006 |
| 2021-03-10 | $32.36 | $32.42 | $32.31 | $32.37 | $30.61 | 546,605 |
| 2021-03-09 | $32.21 | $32.35 | $32.20 | $32.27 | $30.51 | 418,411 |
| 2021-03-08 | $31.93 | $32.20 | $31.88 | $32.02 | $30.28 | 586,129 |
| 2021-03-05 | $31.94 | $32.01 | $31.58 | $32.00 | $30.26 | 685,379 |
| 2021-03-04 | $31.84 | $31.93 | $31.50 | $31.66 | $29.94 | 852,678 |
| 2021-03-03 | $31.83 | $31.91 | $31.71 | $31.72 | $29.99 | 378,878 |
| 2021-03-02 | $31.93 | $31.96 | $31.81 | $31.84 | $30.11 | 456,544 |
| 2021-03-01 | $31.71 | $31.98 | $31.71 | $31.98 | $30.24 | 882,086 |
| 2021-02-26 | $31.57 | $31.57 | $31.24 | $31.34 | $29.64 | 878,909 |
| 2021-02-25 | $32.01 | $32.06 | $31.53 | $31.55 | $29.83 | 517,659 |
| 2021-02-24 | $31.78 | $32.06 | $31.74 | $32.00 | $30.26 | 279,793 |
| 2021-02-23 | $31.80 | $32.00 | $31.59 | $31.90 | $30.16 | 419,284 |
| 2021-02-22 | $31.85 | $32.00 | $31.85 | $31.86 | $30.13 | 292,742 |
| 2021-02-19 | $32.03 | $32.13 | $31.99 | $32.03 | $30.29 | 183,160 |
| 2021-02-18 | $31.98 | $32.03 | $31.85 | $32.01 | $30.27 | 357,146 |
| 2021-02-17 | $32.26 | $32.33 | $32.13 | $32.29 | $30.53 | 478,309 |
| 2021-02-16 | $32.43 | $32.46 | $32.32 | $32.34 | $30.58 | 196,263 |
| 2021-02-12 | $31.86 | $32.07 | $31.86 | $32.07 | $30.32 | 185,450 |
| 2021-02-11 | $31.81 | $31.86 | $31.72 | $31.84 | $30.11 | 211,862 |
| 2021-02-10 | $31.80 | $31.83 | $31.53 | $31.65 | $29.93 | 304,920 |
| 2021-02-09 | $31.67 | $31.79 | $31.67 | $31.78 | $30.05 | 300,154 |
| 2021-02-08 | $31.85 | $31.85 | $31.72 | $31.76 | $30.03 | 188,708 |
| 2021-02-05 | $31.59 | $31.61 | $31.47 | $31.58 | $29.86 | 227,512 |
| 2021-02-04 | $31.33 | $31.53 | $31.33 | $31.51 | $29.80 | 263,372 |
| 2021-02-03 | $31.36 | $31.41 | $31.27 | $31.36 | $29.65 | 401,302 |
| 2021-02-02 | $31.18 | $31.32 | $31.14 | $31.30 | $29.60 | 303,436 |
| 2021-02-01 | $30.91 | $30.99 | $30.80 | $30.95 | $29.27 | 873,765 |
| 2021-01-29 | $30.68 | $30.77 | $30.32 | $30.49 | $28.83 | 573,473 |
| 2021-01-28 | $30.96 | $31.20 | $30.96 | $31.08 | $29.39 | 861,262 |
| 2021-01-27 | $31.02 | $31.19 | $30.85 | $30.91 | $29.23 | 666,295 |
| 2021-01-26 | $31.46 | $31.49 | $31.39 | $31.45 | $29.74 | 341,665 |
| 2021-01-25 | $31.24 | $31.48 | $31.15 | $31.48 | $29.77 | 389,216 |
| 2021-01-22 | $31.37 | $31.53 | $31.37 | $31.47 | $29.76 | 298,466 |
| 2021-01-21 | $31.60 | $31.62 | $31.43 | $31.56 | $29.84 | 292,712 |
| 2021-01-20 | $31.50 | $31.66 | $31.49 | $31.65 | $29.93 | 553,603 |
| 2021-01-19 | $31.44 | $31.48 | $31.36 | $31.48 | $29.77 | 547,272 |
| 2021-01-15 | $31.33 | $31.39 | $31.13 | $31.29 | $29.59 | 458,784 |
| 2021-01-14 | $31.57 | $31.68 | $31.57 | $31.62 | $29.90 | 402,276 |
| 2021-01-13 | $31.45 | $31.49 | $31.40 | $31.43 | $29.72 | 217,915 |
| 2021-01-12 | $31.36 | $31.43 | $31.25 | $31.39 | $29.68 | 241,597 |
| 2021-01-11 | $31.25 | $31.47 | $31.25 | $31.41 | $29.70 | 577,923 |
| 2021-01-08 | $31.51 | $31.68 | $31.42 | $31.65 | $29.93 | 281,754 |
| 2021-01-07 | $31.25 | $31.38 | $31.25 | $31.34 | $29.64 | 554,491 |
| 2021-01-06 | $30.93 | $31.32 | $30.93 | $31.10 | $29.41 | 831,473 |
| 2021-01-05 | $30.63 | $30.86 | $30.62 | $30.81 | $29.13 | 567,143 |
| 2021-01-04 | $30.98 | $30.98 | $30.52 | $30.60 | $28.94 | 633,470 |
| 2020-12-31 | $30.60 | $30.60 | $30.41 | $30.47 | $28.81 | 335,300 |
| 2020-12-30 | $30.78 | $30.85 | $30.63 | $30.66 | $28.99 | 318,348 |
| 2020-12-29 | $30.91 | $30.91 | $30.70 | $30.71 | $29.04 | 306,652 |
| 2020-12-28 | $30.61 | $30.68 | $30.60 | $30.61 | $28.95 | 307,870 |
| 2020-12-24 | $30.32 | $30.37 | $30.29 | $30.37 | $28.72 | 115,297 |
| 2020-12-23 | $30.51 | $30.64 | $30.49 | $30.59 | $28.67 | 228,621 |
| 2020-12-22 | $30.30 | $30.43 | $30.26 | $30.40 | $28.50 | 429,262 |
| 2020-12-21 | $30.04 | $30.33 | $29.96 | $30.31 | $28.42 | 507,133 |
| 2020-12-18 | $30.78 | $30.82 | $30.62 | $30.64 | $28.72 | 230,136 |
| 2020-12-17 | $30.82 | $30.83 | $30.75 | $30.76 | $28.84 | 409,734 |
| 2020-12-16 | $30.62 | $30.73 | $30.58 | $30.72 | $28.80 | 390,657 |
| 2020-12-15 | $30.52 | $30.65 | $30.46 | $30.65 | $28.73 | 820,140 |
| 2020-12-14 | $30.51 | $30.62 | $30.40 | $30.40 | $28.50 | 206,910 |
| 2020-12-11 | $30.36 | $30.46 | $30.30 | $30.45 | $28.55 | 442,691 |
| 2020-12-10 | $30.43 | $30.59 | $30.38 | $30.52 | $28.61 | 218,438 |
| 2020-12-09 | $30.60 | $30.61 | $30.39 | $30.53 | $28.62 | 616,061 |
| 2020-12-08 | $30.30 | $30.49 | $30.26 | $30.47 | $28.57 | 318,303 |
| 2020-12-07 | $30.36 | $30.43 | $30.29 | $30.35 | $28.45 | 411,928 |
| 2020-12-04 | $30.44 | $30.57 | $30.43 | $30.56 | $28.65 | 370,606 |
| 2020-12-03 | $30.31 | $30.39 | $30.24 | $30.28 | $28.39 | 682,878 |
| 2020-12-02 | $30.28 | $30.42 | $30.28 | $30.35 | $28.45 | 227,780 |
| 2020-12-01 | $30.31 | $30.41 | $30.31 | $30.37 | $28.47 | 674,240 |
| 2020-11-30 | $30.24 | $30.35 | $29.86 | $29.86 | $27.99 | 1,039,123 |
| 2020-11-27 | $30.36 | $30.50 | $30.36 | $30.50 | $28.59 | 143,044 |
| 2020-11-25 | $30.23 | $30.42 | $30.19 | $30.34 | $28.44 | 180,481 |
| 2020-11-24 | $30.30 | $30.45 | $30.30 | $30.44 | $28.54 | 328,341 |
| 2020-11-23 | $30.04 | $30.16 | $29.98 | $30.05 | $28.17 | 580,802 |
| 2020-11-20 | $29.90 | $30.05 | $29.90 | $30.04 | $28.16 | 716,871 |
| 2020-11-19 | $29.79 | $29.92 | $29.77 | $29.91 | $28.04 | 153,578 |
| 2020-11-18 | $29.93 | $29.99 | $29.74 | $29.74 | $27.88 | 190,360 |
| 2020-11-17 | $29.81 | $29.99 | $29.75 | $29.91 | $28.04 | 198,758 |
| 2020-11-16 | $30.02 | $30.03 | $29.85 | $30.01 | $28.13 | 273,989 |
| 2020-11-13 | $29.50 | $29.74 | $29.50 | $29.72 | $27.86 | 257,053 |
| 2020-11-12 | $29.51 | $29.61 | $29.31 | $29.36 | $27.52 | 296,014 |
| 2020-11-11 | $29.77 | $29.85 | $29.70 | $29.80 | $27.94 | 609,707 |
| 2020-11-10 | $29.45 | $29.65 | $29.43 | $29.50 | $27.66 | 360,023 |
| 2020-11-09 | $29.62 | $29.62 | $29.24 | $29.24 | $27.41 | 702,360 |
| 2020-11-06 | $28.26 | $28.31 | $28.17 | $28.19 | $26.43 | 236,630 |
| 2020-11-05 | $28.22 | $28.29 | $28.12 | $28.22 | $26.46 | 324,698 |
| 2020-11-04 | $27.64 | $28.02 | $27.56 | $27.80 | $26.06 | 330,194 |
| 2020-11-03 | $27.33 | $27.60 | $27.31 | $27.52 | $25.80 | 319,820 |
| 2020-11-02 | $26.91 | $26.99 | $26.81 | $26.95 | $25.27 | 488,323 |
| 2020-10-30 | $26.53 | $26.61 | $26.39 | $26.58 | $24.92 | 990,109 |
| 2020-10-29 | $26.54 | $26.79 | $26.43 | $26.68 | $25.01 | 478,125 |
| 2020-10-28 | $26.65 | $26.73 | $26.43 | $26.45 | $24.80 | 812,245 |
| 2020-10-27 | $27.30 | $27.32 | $27.12 | $27.15 | $25.45 | 226,253 |
| 2020-10-26 | $27.53 | $27.58 | $27.25 | $27.42 | $25.70 | 472,196 |
| 2020-10-23 | $27.84 | $27.86 | $27.72 | $27.83 | $26.09 | 180,986 |
| 2020-10-22 | $27.63 | $27.76 | $27.54 | $27.71 | $25.98 | 158,413 |
| 2020-10-21 | $27.77 | $27.83 | $27.60 | $27.62 | $25.89 | 336,659 |
| 2020-10-20 | $27.99 | $28.07 | $27.91 | $27.93 | $26.18 | 321,787 |
| 2020-10-19 | $28.04 | $28.07 | $27.80 | $27.86 | $26.12 | 396,641 |
| 2020-10-16 | $27.93 | $28.10 | $27.93 | $27.99 | $26.24 | 485,509 |
| 2020-10-15 | $27.67 | $27.92 | $27.67 | $27.88 | $26.14 | 302,165 |
| 2020-10-14 | $28.21 | $28.26 | $28.07 | $28.07 | $26.32 | 192,198 |
| 2020-10-13 | $28.22 | $28.27 | $28.16 | $28.19 | $26.43 | 143,483 |
| 2020-10-12 | $28.33 | $28.41 | $28.27 | $28.37 | $26.60 | 132,607 |
| 2020-10-09 | $28.21 | $28.27 | $28.18 | $28.23 | $26.47 | 464,196 |
| 2020-10-08 | $28.11 | $28.19 | $28.11 | $28.16 | $26.40 | 246,070 |
| 2020-10-07 | $27.94 | $28.02 | $27.92 | $27.98 | $26.23 | 263,548 |
| 2020-10-06 | $27.98 | $28.02 | $27.71 | $27.73 | $26.00 | 493,325 |
| 2020-10-05 | $27.78 | $27.98 | $27.78 | $27.98 | $26.23 | 170,034 |
| 2020-10-02 | $27.35 | $27.69 | $27.35 | $27.63 | $25.90 | 378,904 |
| 2020-10-01 | $27.64 | $27.69 | $27.55 | $27.66 | $25.93 | 509,431 |
| 2020-09-30 | $27.65 | $27.73 | $27.48 | $27.54 | $25.82 | 1,417,739 |
| 2020-09-29 | $27.77 | $27.79 | $27.65 | $27.69 | $25.96 | 386,049 |
| 2020-09-28 | $27.76 | $27.82 | $27.72 | $27.80 | $26.06 | 251,016 |
| 2020-09-25 | $27.18 | $27.52 | $27.15 | $27.50 | $25.78 | 415,869 |
| 2020-09-24 | $27.32 | $27.50 | $27.23 | $27.36 | $25.65 | 483,456 |
| 2020-09-23 | $27.70 | $27.70 | $27.36 | $27.36 | $25.65 | 316,897 |
| 2020-09-22 | $27.38 | $27.49 | $27.25 | $27.48 | $25.76 | 555,410 |
| 2020-09-21 | $27.35 | $27.45 | $27.11 | $27.36 | $25.65 | 1,474,632 |
| 2020-09-18 | $28.01 | $28.04 | $27.81 | $27.95 | $26.20 | 336,848 |
| 2020-09-17 | $27.96 | $28.14 | $27.96 | $28.11 | $26.35 | 234,297 |
| 2020-09-16 | $28.17 | $28.26 | $28.12 | $28.16 | $26.40 | 375,780 |
| 2020-09-15 | $28.19 | $28.22 | $28.09 | $28.15 | $26.39 | 550,834 |
| 2020-09-14 | $28.05 | $28.07 | $27.97 | $27.98 | $26.23 | 264,283 |
| 2020-09-11 | $27.95 | $28.05 | $27.83 | $27.91 | $26.17 | 298,185 |
| 2020-09-10 | $27.98 | $28.01 | $27.68 | $27.68 | $25.95 | 586,460 |
| 2020-09-09 | $27.89 | $28.04 | $27.84 | $27.92 | $26.17 | 368,665 |
| 2020-09-08 | $27.45 | $27.69 | $27.40 | $27.49 | $25.77 | 443,192 |
| 2020-09-04 | $27.83 | $27.86 | $27.27 | $27.64 | $25.91 | 525,090 |
| 2020-09-03 | $28.13 | $28.16 | $27.49 | $27.61 | $25.88 | 420,076 |
| 2020-09-02 | $28.07 | $28.22 | $27.97 | $28.19 | $26.43 | 367,314 |
| 2020-09-01 | $27.63 | $27.74 | $27.54 | $27.72 | $25.99 | 979,364 |
| 2020-08-31 | $27.81 | $27.86 | $27.64 | $27.68 | $25.95 | 385,232 |
| 2020-08-28 | $27.87 | $27.90 | $27.76 | $27.90 | $26.16 | 289,942 |
| 2020-08-27 | $28.09 | $28.11 | $27.86 | $27.94 | $26.19 | 421,314 |
| 2020-08-26 | $28.09 | $28.21 | $28.05 | $28.16 | $26.40 | 526,647 |
| 2020-08-25 | $28.18 | $28.20 | $27.94 | $28.07 | $26.31 | 380,999 |
| 2020-08-24 | $28.05 | $28.10 | $27.98 | $28.09 | $26.33 | 303,071 |
| 2020-08-21 | $27.56 | $27.72 | $27.54 | $27.72 | $25.99 | 1,301,022 |
| 2020-08-20 | $27.67 | $27.78 | $27.66 | $27.75 | $26.02 | 364,581 |
| 2020-08-19 | $27.94 | $28.05 | $27.89 | $27.90 | $26.16 | 236,178 |
| 2020-08-18 | $27.91 | $27.94 | $27.77 | $27.82 | $26.08 | 258,505 |
| 2020-08-17 | $27.94 | $28.00 | $27.93 | $27.96 | $26.21 | 408,745 |
| 2020-08-14 | $27.85 | $27.91 | $27.79 | $27.88 | $26.14 | 355,933 |
| 2020-08-13 | $28.13 | $28.18 | $28.03 | $28.10 | $26.34 | 932,126 |
| 2020-08-12 | $28.14 | $28.34 | $28.14 | $28.26 | $26.49 | 830,312 |
| 2020-08-11 | $27.95 | $27.98 | $27.67 | $27.68 | $25.95 | 518,896 |
| 2020-08-10 | $27.42 | $27.53 | $27.33 | $27.51 | $25.79 | 383,494 |
| 2020-08-07 | $27.26 | $27.40 | $27.24 | $27.38 | $25.67 | 503,318 |
| 2020-08-06 | $27.25 | $27.38 | $27.20 | $27.36 | $25.65 | 2,536,582 |
| 2020-08-05 | $27.44 | $27.46 | $27.31 | $27.32 | $25.61 | 420,993 |
| 2020-08-04 | $27.20 | $27.34 | $27.20 | $27.34 | $25.63 | 562,087 |
| 2020-08-03 | $27.16 | $27.30 | $27.10 | $27.26 | $25.56 | 394,221 |
| 2020-07-31 | $27.02 | $27.03 | $26.53 | $26.72 | $25.05 | 1,502,519 |
| 2020-07-30 | $27.03 | $27.21 | $26.80 | $27.16 | $25.46 | 1,170,085 |
| 2020-07-29 | $27.56 | $27.71 | $27.53 | $27.70 | $25.97 | 489,262 |
| 2020-07-28 | $27.56 | $27.64 | $27.48 | $27.51 | $25.79 | 362,143 |
| 2020-07-27 | $27.66 | $27.72 | $27.61 | $27.71 | $25.97 | 1,116,928 |
| 2020-07-24 | $27.54 | $27.61 | $27.44 | $27.52 | $25.80 | 604,223 |
| 2020-07-23 | $28.03 | $28.06 | $27.73 | $27.82 | $26.08 | 493,360 |
| 2020-07-22 | $27.97 | $28.09 | $27.94 | $28.05 | $26.30 | 302,221 |
| 2020-07-21 | $28.23 | $28.29 | $28.02 | $28.04 | $26.29 | 708,145 |
| 2020-07-20 | $28.06 | $28.16 | $27.97 | $28.13 | $26.37 | 302,293 |
| 2020-07-17 | $27.98 | $28.04 | $27.91 | $28.04 | $26.29 | 473,598 |
| 2020-07-16 | $27.92 | $28.02 | $27.90 | $27.98 | $26.23 | 382,314 |
| 2020-07-15 | $28.10 | $28.23 | $28.02 | $28.07 | $26.32 | 434,100 |
| 2020-07-14 | $27.54 | $27.83 | $27.50 | $27.80 | $26.06 | 563,000 |
| 2020-07-13 | $27.74 | $27.89 | $27.43 | $27.44 | $25.72 | 372,266 |
| 2020-07-10 | $27.41 | $27.65 | $27.35 | $27.64 | $25.91 | 420,700 |
| 2020-07-09 | $27.58 | $27.58 | $27.20 | $27.37 | $25.66 | 700,800 |
| 2020-07-08 | $27.50 | $27.64 | $27.42 | $27.62 | $25.89 | 306,968 |
| 2020-07-07 | $27.67 | $27.75 | $27.52 | $27.52 | $25.80 | 463,300 |
| 2020-07-06 | $27.80 | $27.91 | $27.76 | $27.89 | $26.15 | 1,400,000 |
| 2020-07-02 | $27.63 | $27.70 | $27.54 | $27.58 | $25.86 | 967,900 |
| 2020-07-01 | $27.55 | $27.68 | $27.49 | $27.63 | $25.55 | 1,046,974 |
| 2020-06-30 | $27.49 | $27.68 | $27.45 | $27.60 | $25.53 | 1,356,447 |
| 2020-06-29 | $27.54 | $27.72 | $27.39 | $27.69 | $25.61 | 1,194,882 |
| 2020-06-26 | $27.73 | $27.73 | $27.38 | $27.38 | $25.32 | 1,251,538 |
| 2020-06-25 | $27.41 | $27.80 | $27.34 | $27.77 | $25.68 | 1,606,635 |
| 2020-06-24 | $27.68 | $27.73 | $27.25 | $27.36 | $25.30 | 1,004,152 |
| 2020-06-23 | $28.07 | $28.12 | $27.92 | $27.94 | $25.84 | 593,456 |
| 2020-06-22 | $27.79 | $27.91 | $27.70 | $27.91 | $25.81 | 405,700 |
| 2020-06-19 | $28.05 | $28.06 | $27.67 | $27.68 | $25.60 | 460,415 |
| 2020-06-18 | $27.71 | $27.83 | $27.64 | $27.80 | $25.71 | 493,796 |
| 2020-06-17 | $28.00 | $28.01 | $27.80 | $27.87 | $25.78 | 591,163 |
| 2020-06-16 | $27.92 | $27.99 | $27.49 | $27.77 | $25.68 | 511,132 |
| 2020-06-15 | $26.80 | $27.37 | $26.77 | $27.34 | $25.29 | 787,612 |
| 2020-06-12 | $27.46 | $27.51 | $27.01 | $27.29 | $25.24 | 800,461 |
| 2020-06-11 | $27.43 | $27.47 | $26.69 | $26.73 | $24.72 | 880,519 |
| 2020-06-10 | $28.27 | $28.31 | $28.03 | $28.10 | $25.99 | 840,976 |
| 2020-06-09 | $28.23 | $28.38 | $28.19 | $28.30 | $26.17 | 1,196,094 |
| 2020-06-08 | $28.58 | $28.74 | $28.42 | $28.74 | $26.58 | 662,364 |
| 2020-06-05 | $28.53 | $28.69 | $28.45 | $28.50 | $26.36 | 1,053,816 |
| 2020-06-04 | $27.96 | $28.12 | $27.89 | $27.97 | $25.87 | 1,342,903 |
| 2020-06-03 | $27.95 | $28.25 | $27.91 | $28.18 | $26.06 | 1,286,250 |
| 2020-06-02 | $27.48 | $27.63 | $27.45 | $27.61 | $25.54 | 828,214 |
| 2020-06-01 | $27.02 | $27.36 | $27.02 | $27.35 | $25.29 | 1,312,608 |
| 2020-05-29 | $26.88 | $26.93 | $26.63 | $26.87 | $24.85 | 1,528,220 |
| 2020-05-28 | $27.17 | $27.30 | $27.01 | $27.01 | $24.98 | 1,212,031 |
| 2020-05-27 | $26.87 | $26.90 | $26.62 | $26.87 | $24.85 | 1,258,223 |
| 2020-05-26 | $26.57 | $26.66 | $26.50 | $26.51 | $24.52 | 2,588,920 |
| 2020-05-22 | $25.87 | $25.96 | $25.79 | $25.93 | $23.98 | 618,675 |
| 2020-05-21 | $26.11 | $26.17 | $25.89 | $25.95 | $24.00 | 623,144 |
| 2020-05-20 | $26.12 | $26.27 | $26.10 | $26.17 | $24.20 | 576,055 |
| 2020-05-19 | $25.94 | $26.03 | $25.75 | $25.75 | $23.81 | 1,409,177 |
| 2020-05-18 | $25.82 | $26.17 | $25.79 | $26.10 | $24.14 | 1,521,276 |
| 2020-05-15 | $25.15 | $25.30 | $25.09 | $25.27 | $23.37 | 961,089 |
| 2020-05-14 | $24.87 | $25.22 | $24.71 | $25.20 | $23.31 | 1,354,906 |
| 2020-05-13 | $25.64 | $25.67 | $25.28 | $25.40 | $23.49 | 1,400,014 |
| 2020-05-12 | $25.88 | $25.92 | $25.55 | $25.56 | $23.64 | 1,721,729 |
| 2020-05-11 | $25.74 | $26.00 | $25.73 | $25.91 | $23.96 | 754,062 |
| 2020-05-08 | $25.71 | $25.82 | $25.68 | $25.82 | $23.88 | 706,137 |
| 2020-05-07 | $25.49 | $25.56 | $25.37 | $25.41 | $23.50 | 856,440 |
| 2020-05-06 | $25.41 | $25.41 | $25.07 | $25.07 | $23.19 | 887,212 |
| 2020-05-05 | $25.29 | $25.37 | $25.13 | $25.18 | $23.29 | 955,059 |
| 2020-05-04 | $24.90 | $25.09 | $24.83 | $25.08 | $23.20 | 990,174 |
| 2020-05-01 | $25.19 | $25.20 | $24.91 | $25.00 | $23.12 | 2,246,284 |
| 2020-04-30 | $25.83 | $25.83 | $25.44 | $25.57 | $23.65 | 1,585,746 |
| 2020-04-29 | $26.08 | $26.30 | $26.05 | $26.19 | $24.22 | 1,056,950 |
| 2020-04-28 | $25.90 | $25.90 | $25.60 | $25.62 | $23.69 | 1,116,943 |
| 2020-04-27 | $25.27 | $25.53 | $25.25 | $25.48 | $23.57 | 603,255 |
| 2020-04-24 | $25.15 | $25.22 | $24.94 | $25.20 | $23.31 | 911,361 |
| 2020-04-23 | $25.06 | $25.37 | $24.93 | $24.93 | $23.06 | 957,090 |
| 2020-04-22 | $24.99 | $25.09 | $24.91 | $25.03 | $23.15 | 827,758 |
| 2020-04-21 | $24.74 | $24.88 | $24.52 | $24.59 | $22.74 | 1,999,385 |
| 2020-04-20 | $25.06 | $25.37 | $25.02 | $25.03 | $23.15 | 879,074 |
| 2020-04-17 | $25.25 | $25.39 | $25.08 | $25.36 | $23.45 | 858,891 |
| 2020-04-16 | $24.76 | $24.81 | $24.56 | $24.75 | $22.89 | 891,092 |
| 2020-04-15 | $24.82 | $24.82 | $24.59 | $24.66 | $22.81 | 873,483 |
| 2020-04-14 | $25.30 | $25.48 | $25.24 | $25.30 | $23.40 | 1,675,502 |
| 2020-04-13 | $25.14 | $25.22 | $24.83 | $24.95 | $23.08 | 663,809 |
| 2020-04-09 | $25.12 | $25.37 | $25.04 | $25.21 | $23.32 | 724,204 |
| 2020-04-08 | $24.74 | $24.96 | $24.53 | $24.92 | $23.05 | 1,178,352 |
| 2020-04-07 | $25.36 | $25.36 | $24.62 | $24.64 | $22.79 | 2,258,590 |
| 2020-04-06 | $24.31 | $24.80 | $24.28 | $24.65 | $22.80 | 1,407,244 |
| 2020-04-03 | $23.63 | $23.71 | $23.32 | $23.46 | $21.70 | 936,494 |
| 2020-04-02 | $23.38 | $23.90 | $23.33 | $23.83 | $22.04 | 1,400,176 |
| 2020-04-01 | $23.50 | $23.73 | $23.20 | $23.20 | $21.46 | 2,995,393 |
| 2020-03-31 | $24.18 | $24.45 | $23.98 | $24.21 | $22.39 | 1,016,592 |
| 2020-03-30 | $24.03 | $24.44 | $23.92 | $24.40 | $22.57 | 1,559,241 |
| 2020-03-27 | $23.97 | $24.21 | $23.76 | $23.80 | $22.01 | 1,690,840 |
| 2020-03-26 | $24.13 | $24.88 | $24.05 | $24.87 | $23.00 | 1,758,166 |
| 2020-03-25 | $23.90 | $24.63 | $23.62 | $24.24 | $22.42 | 1,366,626 |
| 2020-03-24 | $23.41 | $23.88 | $23.22 | $23.63 | $21.85 | 1,631,780 |
| 2020-03-23 | $22.41 | $22.49 | $21.97 | $22.13 | $20.47 | 2,140,841 |
| 2020-03-20 | $22.99 | $23.22 | $22.27 | $22.33 | $20.65 | 2,940,557 |
| 2020-03-19 | $22.00 | $23.07 | $21.85 | $22.65 | $20.95 | 1,677,547 |
| 2020-03-18 | $21.54 | $22.22 | $21.41 | $21.92 | $20.27 | 1,998,755 |
| 2020-03-17 | $21.93 | $22.77 | $21.65 | $22.68 | $20.98 | 1,377,641 |
| 2020-03-16 | $20.90 | $21.99 | $20.54 | $21.23 | $19.63 | 1,791,094 |
| 2020-03-13 | $23.79 | $23.95 | $22.39 | $23.81 | $22.02 | 1,657,822 |
| 2020-03-12 | $22.76 | $22.99 | $21.93 | $22.21 | $20.54 | 2,353,353 |
| 2020-03-11 | $25.16 | $25.21 | $24.41 | $24.61 | $22.76 | 2,239,663 |
| 2020-03-10 | $25.78 | $26.01 | $24.89 | $25.96 | $24.01 | 1,138,510 |
| 2020-03-09 | $24.68 | $25.32 | $24.39 | $24.48 | $22.64 | 2,784,488 |
| 2020-03-06 | $26.90 | $27.19 | $26.76 | $27.05 | $25.02 | 1,749,798 |
| 2020-03-05 | $27.86 | $28.05 | $27.56 | $27.65 | $25.57 | 943,041 |
| 2020-03-04 | $28.34 | $28.68 | $28.11 | $28.68 | $26.52 | 653,367 |
| 2020-03-03 | $28.38 | $28.59 | $27.55 | $27.73 | $25.65 | 714,881 |
| 2020-03-02 | $27.71 | $28.23 | $27.48 | $28.22 | $26.10 | 3,079,027 |
| 2020-02-28 | $27.45 | $27.95 | $27.26 | $27.88 | $25.78 | 3,065,414 |
| 2020-02-27 | $28.58 | $28.94 | $28.17 | $28.18 | $26.06 | 1,612,039 |
| 2020-02-26 | $29.39 | $29.61 | $29.15 | $29.23 | $27.03 | 870,582 |
| 2020-02-25 | $29.77 | $29.80 | $29.03 | $29.08 | $26.89 | 844,039 |
| 2020-02-24 | $29.72 | $29.88 | $29.64 | $29.69 | $27.46 | 480,826 |
| 2020-02-21 | $31.07 | $31.07 | $30.82 | $30.93 | $28.61 | 405,952 |
| 2020-02-20 | $31.26 | $31.31 | $31.03 | $31.19 | $28.85 | 291,128 |
| 2020-02-19 | $31.21 | $31.34 | $31.21 | $31.28 | $28.93 | 195,305 |
| 2020-02-18 | $31.04 | $31.08 | $30.96 | $31.04 | $28.71 | 293,385 |
| 2020-02-14 | $31.17 | $31.20 | $31.08 | $31.17 | $28.83 | 222,953 |
| 2020-02-13 | $31.14 | $31.27 | $31.08 | $31.19 | $28.85 | 191,730 |
| 2020-02-12 | $31.36 | $31.45 | $31.34 | $31.40 | $29.04 | 1,579,349 |
| 2020-02-11 | $31.26 | $31.31 | $31.19 | $31.25 | $28.90 | 649,568 |
| 2020-02-10 | $30.97 | $31.09 | $30.96 | $31.08 | $28.74 | 181,630 |
| 2020-02-07 | $31.09 | $31.10 | $30.99 | $31.01 | $28.68 | 484,529 |
| 2020-02-06 | $31.23 | $31.27 | $31.13 | $31.25 | $28.90 | 396,652 |
| 2020-02-05 | $31.05 | $31.10 | $30.96 | $31.07 | $28.74 | 299,516 |
| 2020-02-04 | $30.61 | $30.73 | $30.61 | $30.68 | $28.37 | 309,223 |
| 2020-02-03 | $30.11 | $30.29 | $30.11 | $30.13 | $27.87 | 286,618 |
| 2020-01-31 | $30.26 | $30.26 | $29.83 | $29.95 | $27.70 | 709,248 |
| 2020-01-30 | $30.38 | $30.59 | $30.28 | $30.59 | $28.29 | 303,094 |
| 2020-01-29 | $30.74 | $30.78 | $30.63 | $30.65 | $28.35 | 228,652 |
| 2020-01-28 | $30.49 | $30.67 | $30.47 | $30.63 | $28.33 | 427,507 |
| 2020-01-27 | $30.39 | $30.48 | $30.31 | $30.34 | $28.06 | 389,580 |
| 2020-01-24 | $31.21 | $31.21 | $30.88 | $30.96 | $28.63 | 363,921 |
| 2020-01-23 | $30.99 | $31.06 | $30.84 | $31.04 | $28.71 | 341,170 |
| 2020-01-22 | $31.17 | $31.20 | $31.06 | $31.09 | $28.75 | 306,418 |
| 2020-01-21 | $31.14 | $31.18 | $31.05 | $31.05 | $28.72 | 225,195 |
| 2020-01-17 | $31.30 | $31.33 | $31.22 | $31.32 | $28.97 | 251,986 |
| 2020-01-16 | $31.03 | $31.15 | $31.00 | $31.15 | $28.81 | 230,738 |
| 2020-01-15 | $30.97 | $31.02 | $30.92 | $30.96 | $28.63 | 643,670 |
| 2020-01-14 | $30.99 | $31.08 | $30.97 | $31.04 | $28.71 | 248,291 |
| 2020-01-13 | $30.87 | $31.01 | $30.82 | $31.00 | $28.67 | 363,702 |
| 2020-01-10 | $30.95 | $30.98 | $30.78 | $30.81 | $28.49 | 280,365 |
| 2020-01-09 | $30.95 | $30.97 | $30.87 | $30.97 | $28.64 | 263,538 |
| 2020-01-08 | $30.65 | $30.91 | $30.64 | $30.81 | $28.49 | 296,335 |
| 2020-01-07 | $30.71 | $30.73 | $30.63 | $30.65 | $28.35 | 206,423 |
| 2020-01-06 | $30.46 | $30.65 | $30.43 | $30.62 | $28.32 | 337,948 |
| 2020-01-03 | $30.57 | $30.71 | $30.54 | $30.56 | $28.26 | 746,477 |
| 2020-01-02 | $30.87 | $30.93 | $30.76 | $30.93 | $28.61 | 734,861 |
| 2019-12-31 | $30.40 | $30.53 | $30.31 | $30.52 | $28.23 | 345,079 |
| 2019-12-30 | $30.77 | $30.77 | $30.47 | $30.49 | $28.20 | 405,152 |
| 2019-12-27 | $30.96 | $30.96 | $30.76 | $30.80 | $28.49 | 189,703 |
| 2019-12-26 | $30.80 | $30.89 | $30.80 | $30.87 | $28.55 | 107,240 |
| 2019-12-24 | $30.75 | $30.79 | $30.74 | $30.76 | $28.45 | 217,650 |
| 2019-12-23 | $31.11 | $31.18 | $31.11 | $31.17 | $28.50 | 230,055 |
| 2019-12-20 | $31.13 | $31.17 | $31.09 | $31.10 | $28.44 | 221,736 |
| 2019-12-19 | $30.96 | $31.02 | $30.94 | $31.01 | $28.35 | 236,579 |
| 2019-12-18 | $31.03 | $31.04 | $30.98 | $31.00 | $28.35 | 224,865 |
| 2019-12-17 | $31.02 | $31.08 | $31.01 | $31.03 | $28.37 | 206,492 |
| 2019-12-16 | $31.06 | $31.14 | $31.04 | $31.09 | $28.43 | 253,797 |
| 2019-12-13 | $30.72 | $30.89 | $30.63 | $30.77 | $28.14 | 436,451 |
| 2019-12-12 | $30.32 | $30.64 | $30.29 | $30.61 | $27.99 | 654,901 |
| 2019-12-11 | $30.29 | $30.37 | $30.27 | $30.34 | $27.74 | 265,574 |
| 2019-12-10 | $30.22 | $30.35 | $30.20 | $30.26 | $27.67 | 639,316 |
| 2019-12-09 | $30.41 | $30.45 | $30.29 | $30.31 | $27.71 | 494,678 |
| 2019-12-06 | $30.46 | $30.49 | $30.43 | $30.45 | $27.84 | 225,547 |
| 2019-12-05 | $30.24 | $30.26 | $30.09 | $30.16 | $27.58 | 438,114 |
| 2019-12-04 | $30.14 | $30.26 | $30.10 | $30.24 | $27.65 | 221,412 |
| 2019-12-03 | $29.83 | $30.00 | $29.73 | $29.99 | $27.42 | 216,342 |
| 2019-12-02 | $31.06 | $31.07 | $30.72 | $30.85 | $27.00 | 1,532,210 |
| 2019-11-29 | $31.23 | $31.23 | $31.12 | $31.14 | $27.26 | 72,999 |
| 2019-11-27 | $31.35 | $31.39 | $31.32 | $31.38 | $27.47 | 165,466 |
| 2019-11-26 | $31.25 | $31.27 | $31.22 | $31.24 | $27.35 | 271,658 |
| 2019-11-25 | $31.19 | $31.26 | $31.17 | $31.26 | $27.36 | 364,299 |
| 2019-11-22 | $31.00 | $31.01 | $30.92 | $31.01 | $27.14 | 216,956 |
| 2019-11-21 | $30.84 | $30.88 | $30.74 | $30.84 | $26.99 | 382,562 |
| 2019-11-20 | $30.90 | $30.95 | $30.74 | $30.83 | $26.99 | 351,149 |
| 2019-11-19 | $31.19 | $31.19 | $30.97 | $31.01 | $27.14 | 291,092 |
| 2019-11-18 | $31.00 | $31.07 | $30.95 | $31.06 | $27.19 | 356,909 |
| 2019-11-15 | $30.98 | $31.07 | $30.95 | $31.06 | $27.19 | 521,368 |
| 2019-11-14 | $30.90 | $30.94 | $30.80 | $30.92 | $27.06 | 393,927 |
| 2019-11-13 | $30.92 | $31.05 | $30.92 | $31.01 | $27.14 | 357,998 |
| 2019-11-12 | $31.15 | $31.22 | $31.07 | $31.14 | $27.26 | 571,679 |
| 2019-11-11 | $31.00 | $31.11 | $30.98 | $31.11 | $27.23 | 199,674 |
| 2019-11-08 | $31.13 | $31.20 | $31.04 | $31.20 | $27.31 | 327,374 |
| 2019-11-07 | $31.22 | $31.25 | $31.15 | $31.17 | $27.28 | 337,584 |
| 2019-11-06 | $31.03 | $31.09 | $30.96 | $31.00 | $27.13 | 410,650 |
| 2019-11-05 | $31.01 | $31.06 | $30.97 | $31.04 | $27.17 | 198,850 |
| 2019-11-04 | $30.98 | $30.98 | $30.92 | $30.96 | $27.10 | 687,930 |
| 2019-11-01 | $30.66 | $30.70 | $30.61 | $30.70 | $26.87 | 282,631 |
| 2019-10-31 | $30.45 | $30.45 | $30.32 | $30.43 | $26.64 | 207,611 |
| 2019-10-30 | $30.55 | $30.61 | $30.38 | $30.60 | $26.78 | 425,968 |
| 2019-10-29 | $30.49 | $30.57 | $30.45 | $30.55 | $26.74 | 171,830 |
| 2019-10-28 | $30.50 | $30.60 | $30.47 | $30.57 | $26.76 | 181,744 |
| 2019-10-25 | $30.33 | $30.47 | $30.31 | $30.46 | $26.66 | 167,609 |
| 2019-10-24 | $30.35 | $30.41 | $30.32 | $30.41 | $26.62 | 165,495 |
| 2019-10-23 | $30.17 | $30.28 | $30.15 | $30.25 | $26.48 | 124,053 |
| 2019-10-22 | $30.19 | $30.23 | $30.08 | $30.08 | $26.33 | 173,225 |
| 2019-10-21 | $30.10 | $30.14 | $30.09 | $30.11 | $26.36 | 188,933 |
| 2019-10-18 | $29.94 | $29.99 | $29.87 | $29.94 | $26.21 | 227,508 |
| 2019-10-17 | $30.16 | $30.16 | $29.96 | $30.06 | $26.31 | 268,782 |
| 2019-10-16 | $30.10 | $30.13 | $30.04 | $30.08 | $26.33 | 211,393 |
| 2019-10-15 | $29.97 | $30.19 | $29.94 | $30.13 | $26.37 | 168,142 |
| 2019-10-14 | $29.82 | $29.85 | $29.77 | $29.80 | $26.08 | 213,681 |
| 2019-10-11 | $29.80 | $29.98 | $29.79 | $29.85 | $26.13 | 848,872 |
| 2019-10-10 | $29.26 | $29.51 | $29.26 | $29.42 | $25.75 | 376,176 |
| 2019-10-09 | $29.29 | $29.40 | $29.24 | $29.36 | $25.70 | 222,020 |
| 2019-10-08 | $29.21 | $29.28 | $29.08 | $29.08 | $25.45 | 543,418 |
| 2019-10-07 | $29.33 | $29.50 | $29.30 | $29.34 | $25.68 | 277,512 |
| 2019-10-04 | $29.12 | $29.33 | $29.10 | $29.30 | $25.65 | 289,500 |
| 2019-10-03 | $28.91 | $29.12 | $28.72 | $29.12 | $25.49 | 522,994 |
| 2019-10-02 | $29.23 | $29.26 | $28.90 | $28.97 | $25.36 | 528,031 |
| 2019-10-01 | $29.90 | $29.98 | $29.59 | $29.60 | $25.91 | 589,372 |
| 2019-09-30 | $29.85 | $29.97 | $29.84 | $29.94 | $26.21 | 218,967 |
| 2019-09-27 | $29.87 | $29.92 | $29.71 | $29.76 | $26.05 | 280,485 |
| 2019-09-26 | $29.84 | $29.92 | $29.79 | $29.90 | $26.17 | 210,356 |
| 2019-09-25 | $29.58 | $29.76 | $29.49 | $29.73 | $26.02 | 296,659 |
| 2019-09-24 | $29.88 | $29.88 | $29.60 | $29.61 | $25.92 | 679,226 |
| 2019-09-23 | $29.83 | $29.84 | $29.73 | $29.80 | $26.08 | 273,559 |
| 2019-09-20 | $29.96 | $30.06 | $29.84 | $29.84 | $26.12 | 316,520 |
| 2019-09-19 | $29.96 | $30.03 | $29.90 | $29.91 | $26.18 | 224,756 |
| 2019-09-18 | $29.81 | $29.87 | $29.73 | $29.86 | $26.14 | 306,569 |
| 2019-09-17 | $29.74 | $29.83 | $29.74 | $29.81 | $26.09 | 105,302 |
| 2019-09-16 | $29.85 | $29.88 | $29.78 | $29.78 | $26.07 | 254,200 |
| 2019-09-13 | $29.93 | $30.02 | $29.92 | $29.94 | $26.21 | 172,700 |
| 2019-09-12 | $29.76 | $29.89 | $29.69 | $29.86 | $26.14 | 487,350 |
| 2019-09-11 | $29.64 | $29.74 | $29.64 | $29.74 | $26.03 | 179,200 |
| 2019-09-10 | $29.38 | $29.52 | $29.32 | $29.49 | $25.81 | 238,510 |
| 2019-09-09 | $29.40 | $29.42 | $29.32 | $29.42 | $25.75 | 143,712 |
| 2019-09-06 | $29.31 | $29.40 | $29.28 | $29.36 | $25.70 | 208,500 |
| 2019-09-05 | $29.23 | $29.34 | $29.23 | $29.26 | $25.61 | 293,200 |
| 2019-09-04 | $29.04 | $29.08 | $28.98 | $29.07 | $25.45 | 297,309 |
| 2019-09-03 | $28.80 | $28.82 | $28.68 | $28.79 | $25.20 | 438,400 |
| 2019-08-30 | $28.86 | $28.87 | $28.70 | $28.83 | $25.24 | 296,047 |
| 2019-08-29 | $28.62 | $28.72 | $28.54 | $28.66 | $25.09 | 303,076 |
| 2019-08-28 | $28.22 | $28.39 | $28.15 | $28.35 | $24.82 | 208,737 |
| 2019-08-27 | $28.43 | $28.44 | $28.25 | $28.25 | $24.73 | 271,632 |
| 2019-08-26 | $28.35 | $28.35 | $28.20 | $28.31 | $24.78 | 353,023 |
| 2019-08-23 | $28.41 | $28.55 | $27.94 | $27.95 | $24.47 | 551,347 |
| 2019-08-22 | $28.56 | $28.58 | $28.38 | $28.46 | $24.91 | 184,693 |
| 2019-08-21 | $28.62 | $28.64 | $28.56 | $28.56 | $25.00 | 185,796 |
| 2019-08-20 | $28.47 | $28.47 | $28.28 | $28.29 | $24.76 | 376,741 |
| 2019-08-19 | $28.56 | $28.56 | $28.45 | $28.47 | $24.92 | 105,720 |
| 2019-08-16 | $28.10 | $28.26 | $28.09 | $28.24 | $24.72 | 274,254 |
| 2019-08-15 | $27.84 | $27.96 | $27.75 | $27.89 | $24.41 | 277,813 |
| 2019-08-14 | $27.96 | $28.01 | $27.78 | $27.78 | $24.32 | 540,330 |
| 2019-08-13 | $28.09 | $28.60 | $28.05 | $28.54 | $24.98 | 386,273 |
| 2019-08-12 | $28.23 | $28.33 | $28.08 | $28.14 | $24.63 | 245,779 |
| 2019-08-09 | $28.50 | $28.53 | $28.30 | $28.41 | $24.87 | 289,880 |
| 2019-08-08 | $28.50 | $28.67 | $28.42 | $28.61 | $25.04 | 295,392 |
| 2019-08-07 | $28.07 | $28.39 | $27.96 | $28.37 | $24.83 | 644,723 |
| 2019-08-06 | $28.30 | $28.33 | $28.05 | $28.24 | $24.72 | 429,287 |
| 2019-08-05 | $28.33 | $28.35 | $27.89 | $28.04 | $24.54 | 767,839 |
| 2019-08-02 | $29.04 | $29.06 | $28.77 | $28.88 | $25.28 | 359,383 |
| 2019-08-01 | $29.47 | $29.63 | $29.11 | $29.18 | $25.54 | 388,785 |
| 2019-07-31 | $29.44 | $29.53 | $29.22 | $29.42 | $25.75 | 423,107 |
| 2019-07-30 | $29.49 | $29.50 | $29.41 | $29.44 | $25.77 | 219,298 |
| 2019-07-29 | $29.79 | $29.79 | $29.73 | $29.78 | $26.07 | 164,573 |
| 2019-07-26 | $29.65 | $29.74 | $29.65 | $29.68 | $25.98 | 329,618 |
| 2019-07-25 | $29.69 | $29.69 | $29.50 | $29.53 | $25.85 | 439,470 |
| 2019-07-24 | $29.66 | $29.78 | $29.65 | $29.77 | $26.06 | 231,189 |
| 2019-07-23 | $29.72 | $29.78 | $29.68 | $29.76 | $26.05 | 276,928 |
| 2019-07-22 | $29.46 | $29.47 | $29.40 | $29.46 | $25.79 | 255,280 |
| 2019-07-19 | $29.44 | $29.48 | $29.38 | $29.43 | $25.76 | 454,754 |
| 2019-07-18 | $29.33 | $29.37 | $29.25 | $29.34 | $25.68 | 195,192 |
| 2019-07-17 | $29.59 | $29.61 | $29.43 | $29.43 | $25.76 | 305,479 |
| 2019-07-16 | $29.52 | $29.59 | $29.51 | $29.52 | $25.84 | 287,795 |
| 2019-07-15 | $29.47 | $29.55 | $29.47 | $29.50 | $25.82 | 149,991 |
| 2019-07-12 | $29.50 | $29.50 | $29.41 | $29.44 | $25.77 | 234,021 |
| 2019-07-11 | $29.54 | $29.56 | $29.44 | $29.51 | $25.83 | 211,183 |
| 2019-07-10 | $29.58 | $29.65 | $29.49 | $29.52 | $25.84 | 722,891 |
| 2019-07-09 | $29.47 | $29.55 | $29.44 | $29.53 | $25.85 | 241,767 |
| 2019-07-08 | $29.64 | $29.67 | $29.59 | $29.64 | $25.94 | 275,113 |
| 2019-07-05 | $29.72 | $29.77 | $29.60 | $29.74 | $26.03 | 504,434 |
| 2019-07-03 | $29.77 | $29.83 | $29.74 | $29.83 | $26.11 | 156,361 |
| 2019-07-02 | $29.57 | $29.66 | $29.56 | $29.63 | $25.94 | 246,978 |
| 2019-07-01 | $30.21 | $30.23 | $30.10 | $30.19 | $25.89 | 358,270 |
| 2019-06-28 | $29.81 | $29.87 | $29.71 | $29.82 | $25.57 | 431,837 |
| 2019-06-27 | $29.72 | $29.73 | $29.68 | $29.68 | $25.45 | 187,439 |
| 2019-06-26 | $29.67 | $29.70 | $29.60 | $29.61 | $25.39 | 328,968 |
| 2019-06-25 | $29.67 | $29.70 | $29.54 | $29.54 | $25.33 | 358,386 |
| 2019-06-24 | $29.70 | $29.75 | $29.66 | $29.66 | $25.43 | 351,962 |
| 2019-06-21 | $29.77 | $29.81 | $29.65 | $29.65 | $25.42 | 221,311 |
| 2019-06-20 | $29.99 | $30.00 | $29.79 | $29.88 | $25.62 | 188,199 |
| 2019-06-19 | $29.76 | $29.84 | $29.71 | $29.78 | $25.54 | 381,667 |
| 2019-06-18 | $29.54 | $29.77 | $29.54 | $29.72 | $25.48 | 284,820 |
| 2019-06-17 | $29.25 | $29.37 | $29.24 | $29.32 | $25.14 | 243,685 |
| 2019-06-14 | $29.25 | $29.32 | $29.21 | $29.30 | $25.12 | 185,816 |
| 2019-06-13 | $29.41 | $29.43 | $29.30 | $29.37 | $25.18 | 325,299 |
| 2019-06-12 | $29.38 | $29.41 | $29.32 | $29.33 | $25.15 | 251,408 |
| 2019-06-11 | $29.59 | $29.63 | $29.45 | $29.48 | $25.28 | 249,424 |
| 2019-06-10 | $29.33 | $29.43 | $29.32 | $29.34 | $25.16 | 267,019 |
| 2019-06-07 | $29.12 | $29.23 | $29.11 | $29.18 | $25.02 | 556,502 |
| 2019-06-06 | $28.89 | $28.99 | $28.82 | $28.94 | $24.82 | 719,685 |
| 2019-06-05 | $28.86 | $28.89 | $28.75 | $28.87 | $24.76 | 619,325 |
| 2019-06-04 | $28.72 | $28.80 | $28.64 | $28.78 | $24.68 | 459,379 |
| 2019-06-03 | $28.51 | $28.59 | $28.40 | $28.48 | $24.42 | 533,897 |
| 2019-05-31 | $28.46 | $28.54 | $28.38 | $28.47 | $24.41 | 279,156 |
| 2019-05-30 | $28.78 | $28.88 | $28.76 | $28.86 | $24.75 | 239,147 |
| 2019-05-29 | $28.68 | $28.77 | $28.59 | $28.74 | $24.64 | 196,412 |
| 2019-05-28 | $29.08 | $29.14 | $28.86 | $28.86 | $24.75 | 395,067 |
| 2019-05-24 | $29.12 | $29.18 | $28.98 | $29.06 | $24.92 | 300,533 |
| 2019-05-23 | $28.91 | $28.92 | $28.76 | $28.85 | $24.74 | 282,658 |
| 2019-05-22 | $29.17 | $29.27 | $29.17 | $29.21 | $25.05 | 481,647 |
| 2019-05-21 | $29.26 | $29.33 | $29.21 | $29.32 | $25.14 | 228,147 |
| 2019-05-20 | $29.06 | $29.13 | $28.97 | $29.05 | $24.91 | 975,649 |
| 2019-05-17 | $29.14 | $29.33 | $29.14 | $29.21 | $25.05 | 194,753 |
| 2019-05-16 | $29.14 | $29.41 | $29.14 | $29.31 | $25.13 | 528,809 |
| 2019-05-15 | $28.67 | $29.05 | $28.67 | $29.00 | $24.87 | 1,177,318 |
| 2019-05-14 | $28.79 | $28.93 | $28.74 | $28.85 | $24.74 | 468,711 |
| 2019-05-13 | $28.54 | $28.62 | $28.45 | $28.49 | $24.43 | 620,415 |
| 2019-05-10 | $28.93 | $29.21 | $28.77 | $29.18 | $25.02 | 501,034 |
| 2019-05-09 | $28.87 | $29.02 | $28.70 | $28.98 | $24.85 | 509,268 |
| 2019-05-08 | $29.15 | $29.27 | $29.09 | $29.18 | $25.02 | 2,001,459 |
| 2019-05-07 | $29.44 | $29.44 | $29.05 | $29.14 | $24.99 | 551,622 |
| 2019-05-06 | $29.44 | $29.69 | $29.32 | $29.66 | $25.43 | 261,065 |
| 2019-05-03 | $29.91 | $29.98 | $29.87 | $29.96 | $25.69 | 259,049 |
| 2019-05-02 | $29.79 | $29.85 | $29.68 | $29.75 | $25.51 | 168,183 |
| 2019-05-01 | $29.90 | $29.93 | $29.75 | $29.77 | $25.53 | 355,557 |
| 2019-04-30 | $29.90 | $29.94 | $29.82 | $29.88 | $25.62 | 403,509 |
| 2019-04-29 | $29.91 | $29.98 | $29.90 | $29.96 | $25.69 | 302,958 |
| 2019-04-26 | $29.82 | $29.90 | $29.78 | $29.87 | $25.61 | 436,959 |
| 2019-04-25 | $29.76 | $29.82 | $29.68 | $29.79 | $25.54 | 388,167 |
| 2019-04-24 | $29.80 | $29.82 | $29.73 | $29.81 | $25.56 | 255,849 |
| 2019-04-23 | $29.79 | $29.91 | $29.79 | $29.89 | $25.63 | 333,187 |
| 2019-04-22 | $29.69 | $29.80 | $29.69 | $29.77 | $25.53 | 426,804 |
| 2019-04-18 | $29.76 | $29.85 | $29.75 | $29.81 | $25.56 | 299,201 |
| 2019-04-17 | $29.78 | $29.79 | $29.70 | $29.75 | $25.51 | 254,379 |
| 2019-04-16 | $29.75 | $29.75 | $29.67 | $29.67 | $25.44 | 214,137 |
| 2019-04-15 | $29.61 | $29.61 | $29.53 | $29.58 | $25.36 | 280,268 |
| 2019-04-12 | $29.52 | $29.58 | $29.50 | $29.58 | $25.36 | 551,919 |
| 2019-04-11 | $29.41 | $29.44 | $29.36 | $29.42 | $25.23 | 358,266 |
| 2019-04-10 | $29.39 | $29.39 | $29.33 | $29.37 | $25.18 | 578,048 |
| 2019-04-09 | $29.37 | $29.38 | $29.29 | $29.32 | $25.14 | 368,977 |
| 2019-04-08 | $29.50 | $29.50 | $29.42 | $29.50 | $25.30 | 267,852 |
| 2019-04-05 | $29.49 | $29.57 | $29.46 | $29.56 | $25.35 | 285,763 |
| 2019-04-04 | $29.44 | $29.48 | $29.41 | $29.46 | $25.26 | 350,911 |
| 2019-04-03 | $29.43 | $29.52 | $29.40 | $29.45 | $25.25 | 497,827 |
| 2019-04-02 | $29.24 | $29.30 | $29.22 | $29.28 | $25.11 | 275,320 |
| 2019-04-01 | $29.13 | $29.26 | $29.07 | $29.24 | $25.07 | 434,511 |
| 2019-03-29 | $28.83 | $28.88 | $28.77 | $28.87 | $24.76 | 414,982 |
| 2019-03-28 | $28.76 | $28.79 | $28.65 | $28.76 | $24.66 | 240,327 |
| 2019-03-27 | $28.76 | $28.77 | $28.52 | $28.68 | $24.59 | 455,851 |
| 2019-03-26 | $28.67 | $28.75 | $28.60 | $28.66 | $24.58 | 979,977 |
| 2019-03-25 | $28.37 | $28.45 | $28.32 | $28.44 | $24.39 | 558,182 |
| 2019-03-22 | $28.71 | $28.73 | $28.43 | $28.44 | $24.39 | 463,821 |
| 2019-03-21 | $28.77 | $29.03 | $28.77 | $29.02 | $24.88 | 472,715 |
| 2019-03-20 | $28.96 | $29.00 | $28.83 | $28.88 | $24.76 | 439,948 |
| 2019-03-19 | $29.12 | $29.15 | $28.95 | $29.00 | $24.87 | 430,732 |
| 2019-03-18 | $28.91 | $28.99 | $28.91 | $28.96 | $24.83 | 290,913 |
| 2019-03-15 | $28.79 | $28.89 | $28.75 | $28.88 | $24.76 | 553,107 |
| 2019-03-14 | $28.58 | $28.69 | $28.58 | $28.64 | $24.56 | 419,716 |
| 2019-03-13 | $28.55 | $28.63 | $28.51 | $28.56 | $24.49 | 392,123 |
| 2019-03-12 | $28.45 | $28.51 | $28.42 | $28.46 | $24.40 | 421,743 |
| 2019-03-11 | $28.30 | $28.50 | $28.29 | $28.49 | $24.43 | 243,284 |
| 2019-03-08 | $28.10 | $28.29 | $28.10 | $28.28 | $24.25 | 766,079 |
| 2019-03-07 | $28.55 | $28.55 | $28.33 | $28.37 | $24.33 | 470,541 |
| 2019-03-06 | $28.66 | $28.68 | $28.55 | $28.56 | $24.49 | 433,958 |
| 2019-03-05 | $28.60 | $28.69 | $28.54 | $28.63 | $24.55 | 437,830 |
| 2019-03-04 | $28.66 | $28.69 | $28.43 | $28.51 | $24.45 | 545,390 |
| 2019-03-01 | $28.55 | $28.63 | $28.49 | $28.62 | $24.54 | 419,270 |
| 2019-02-28 | $28.31 | $28.44 | $28.31 | $28.38 | $24.34 | 1,004,539 |
| 2019-02-27 | $28.38 | $28.46 | $28.33 | $28.39 | $24.34 | 916,565 |
| 2019-02-26 | $28.43 | $28.52 | $28.43 | $28.45 | $24.40 | 179,938 |
| 2019-02-25 | $28.49 | $28.54 | $28.42 | $28.42 | $24.37 | 431,599 |
| 2019-02-22 | $28.41 | $28.42 | $28.33 | $28.39 | $24.34 | 793,974 |
| 2019-02-21 | $28.29 | $28.36 | $28.25 | $28.29 | $24.26 | 626,462 |
| 2019-02-20 | $28.32 | $28.40 | $28.31 | $28.33 | $24.29 | 468,297 |
| 2019-02-19 | $28.09 | $28.27 | $28.08 | $28.22 | $24.20 | 558,712 |
| 2019-02-15 | $28.11 | $28.21 | $28.10 | $28.21 | $24.19 | 534,081 |
| 2019-02-14 | $27.87 | $27.96 | $27.83 | $27.87 | $23.90 | 612,599 |
| 2019-02-13 | $27.96 | $27.99 | $27.90 | $27.91 | $23.93 | 524,799 |
| 2019-02-12 | $27.73 | $27.81 | $27.73 | $27.78 | $23.82 | 976,757 |
| 2019-02-11 | $27.52 | $27.56 | $27.47 | $27.52 | $23.60 | 293,170 |
| 2019-02-08 | $27.31 | $27.45 | $27.26 | $27.45 | $23.54 | 307,703 |
| 2019-02-07 | $27.63 | $27.67 | $27.44 | $27.52 | $23.60 | 1,070,600 |
| 2019-02-06 | $27.85 | $27.91 | $27.81 | $27.84 | $23.87 | 408,357 |
| 2019-02-05 | $27.82 | $27.93 | $27.82 | $27.90 | $23.92 | 614,300 |
| 2019-02-04 | $27.47 | $27.63 | $27.43 | $27.62 | $23.68 | 416,005 |
| 2019-02-01 | $27.40 | $27.51 | $27.36 | $27.40 | $23.50 | 1,263,979 |
| 2019-01-31 | $27.28 | $27.44 | $27.25 | $27.41 | $23.50 | 794,702 |
| 2019-01-30 | $27.33 | $27.47 | $27.27 | $27.38 | $23.48 | 487,038 |
| 2019-01-29 | $27.22 | $27.30 | $27.19 | $27.19 | $23.32 | 782,270 |
| 2019-01-28 | $27.01 | $27.09 | $26.95 | $27.07 | $23.21 | 672,133 |
| 2019-01-25 | $27.26 | $27.30 | $27.19 | $27.20 | $23.32 | 546,719 |
| 2019-01-24 | $26.99 | $27.12 | $26.97 | $27.09 | $23.23 | 641,959 |
| 2019-01-23 | $27.11 | $27.13 | $26.85 | $26.97 | $23.13 | 1,116,729 |
| 2019-01-22 | $27.04 | $27.08 | $26.84 | $26.91 | $23.07 | 1,092,069 |
| 2019-01-18 | $27.26 | $27.38 | $27.20 | $27.34 | $23.44 | 613,663 |
| 2019-01-17 | $26.71 | $27.01 | $26.71 | $26.95 | $23.11 | 607,239 |
| 2019-01-16 | $26.80 | $26.90 | $26.80 | $26.88 | $23.05 | 397,928 |
| 2019-01-15 | $26.64 | $26.82 | $26.64 | $26.75 | $22.94 | 720,459 |
| 2019-01-14 | $26.50 | $26.60 | $26.46 | $26.53 | $22.75 | 589,245 |
| 2019-01-11 | $26.68 | $26.72 | $26.64 | $26.70 | $22.89 | 550,329 |
| 2019-01-10 | $26.59 | $26.88 | $26.59 | $26.86 | $23.03 | 520,782 |
| 2019-01-09 | $26.76 | $26.77 | $26.60 | $26.64 | $22.84 | 895,427 |
| 2019-01-08 | $26.60 | $26.65 | $26.45 | $26.56 | $22.77 | 1,617,335 |
| 2019-01-07 | $26.22 | $26.43 | $26.17 | $26.33 | $22.58 | 680,403 |
| 2019-01-04 | $26.03 | $26.39 | $26.02 | $26.31 | $22.56 | 574,851 |
| 2019-01-03 | $25.76 | $25.78 | $25.52 | $25.55 | $21.91 | 364,644 |
| 2019-01-02 | $25.58 | $25.95 | $25.58 | $25.91 | $22.22 | 545,422 |
| 2018-12-31 | $26.03 | $26.03 | $25.74 | $25.81 | $22.13 | 1,955,208 |
| 2018-12-28 | $25.92 | $25.99 | $25.79 | $25.87 | $22.18 | 3,426,197 |
| 2018-12-27 | $25.73 | $26.08 | $25.55 | $26.08 | $22.11 | 2,950,018 |
| 2018-12-26 | $25.44 | $26.15 | $25.33 | $26.11 | $22.14 | 3,821,955 |
| 2018-12-24 | $25.54 | $25.79 | $25.29 | $25.29 | $21.44 | 1,019,206 |
| 2018-12-21 | $25.99 | $26.20 | $25.78 | $25.82 | $21.89 | 4,296,231 |
| 2018-12-20 | $26.34 | $26.40 | $25.97 | $26.11 | $22.14 | 3,124,952 |
| 2018-12-19 | $26.70 | $26.87 | $26.32 | $26.44 | $22.42 | 1,168,493 |
| 2018-12-18 | $26.74 | $26.83 | $26.57 | $26.65 | $22.60 | 952,498 |
| 2018-12-17 | $26.89 | $26.92 | $26.55 | $26.66 | $22.61 | 1,465,808 |
| 2018-12-14 | $27.12 | $27.19 | $26.96 | $26.96 | $22.86 | 589,859 |
| 2018-12-13 | $27.37 | $27.41 | $27.21 | $27.24 | $23.10 | 1,376,377 |
| 2018-12-12 | $27.31 | $27.42 | $27.26 | $27.26 | $23.12 | 1,303,365 |
| 2018-12-11 | $27.10 | $27.10 | $26.79 | $26.96 | $22.86 | 929,578 |
| 2018-12-10 | $26.71 | $26.92 | $26.52 | $26.82 | $22.74 | 987,943 |
| 2018-12-07 | $27.15 | $27.28 | $26.78 | $26.86 | $22.78 | 940,268 |
| 2018-12-06 | $26.87 | $27.16 | $26.62 | $27.14 | $23.01 | 1,689,380 |
| 2018-12-04 | $27.97 | $27.97 | $27.41 | $27.44 | $23.27 | 1,350,115 |
| 2018-12-03 | $28.52 | $28.58 | $28.40 | $28.54 | $23.93 | 647,182 |
| 2018-11-30 | $28.09 | $28.21 | $28.07 | $28.19 | $23.64 | 899,391 |
| 2018-11-29 | $28.24 | $28.31 | $28.12 | $28.23 | $23.67 | 416,330 |
| 2018-11-28 | $28.13 | $28.38 | $28.04 | $28.37 | $23.79 | 807,109 |
| 2018-11-27 | $27.98 | $28.12 | $27.93 | $28.12 | $23.58 | 2,404,122 |
| 2018-11-26 | $27.99 | $28.16 | $27.99 | $28.15 | $23.60 | 652,997 |
| 2018-11-23 | $27.61 | $27.76 | $27.60 | $27.67 | $23.20 | 395,236 |
| 2018-11-21 | $27.67 | $27.91 | $27.67 | $27.83 | $23.33 | 1,504,906 |
| 2018-11-20 | $27.45 | $27.60 | $27.35 | $27.40 | $22.97 | 1,331,804 |
| 2018-11-19 | $28.04 | $28.06 | $27.72 | $27.78 | $23.29 | 599,154 |
| 2018-11-16 | $27.85 | $28.12 | $27.82 | $28.08 | $23.54 | 802,978 |
| 2018-11-15 | $27.90 | $28.23 | $27.81 | $28.22 | $23.66 | 1,026,335 |
| 2018-11-14 | $28.29 | $28.32 | $27.94 | $28.06 | $23.53 | 827,320 |
| 2018-11-13 | $28.08 | $28.27 | $28.01 | $28.09 | $23.55 | 558,279 |
| 2018-11-12 | $28.27 | $28.27 | $28.04 | $28.08 | $23.54 | 422,790 |
| 2018-11-09 | $28.34 | $28.43 | $28.26 | $28.40 | $23.81 | 482,683 |
| 2018-11-08 | $28.57 | $28.61 | $28.46 | $28.53 | $23.92 | 398,878 |
| 2018-11-07 | $28.46 | $28.67 | $28.38 | $28.67 | $24.04 | 765,231 |
| 2018-11-06 | $28.21 | $28.34 | $28.20 | $28.33 | $23.75 | 387,965 |
| 2018-11-05 | $28.24 | $28.30 | $28.16 | $28.23 | $23.67 | 1,626,559 |
| 2018-11-02 | $28.44 | $28.47 | $28.11 | $28.26 | $23.69 | 889,744 |
| 2018-11-01 | $28.14 | $28.14 | $28.00 | $28.14 | $23.59 | 2,335,546 |
| 2018-10-31 | $28.12 | $28.19 | $28.03 | $28.04 | $23.51 | 339,558 |
| 2018-10-30 | $27.53 | $27.84 | $27.48 | $27.84 | $23.34 | 958,400 |
| 2018-10-29 | $27.75 | $27.83 | $27.17 | $27.41 | $22.98 | 625,293 |
| 2018-10-26 | $27.36 | $27.58 | $27.03 | $27.38 | $22.96 | 1,187,733 |
| 2018-10-25 | $27.49 | $27.80 | $27.40 | $27.64 | $23.17 | 604,757 |
| 2018-10-24 | $27.88 | $27.88 | $27.21 | $27.25 | $22.85 | 1,072,096 |
| 2018-10-23 | $27.72 | $28.01 | $27.55 | $27.90 | $23.39 | 830,148 |
| 2018-10-22 | $28.31 | $28.33 | $28.14 | $28.20 | $23.64 | 476,299 |
| 2018-10-19 | $28.23 | $28.38 | $28.20 | $28.23 | $23.67 | 413,630 |
| 2018-10-18 | $28.37 | $28.45 | $27.99 | $28.12 | $23.58 | 455,075 |
| 2018-10-17 | $28.49 | $28.54 | $28.28 | $28.48 | $23.88 | 823,315 |
| 2018-10-16 | $28.34 | $28.55 | $28.30 | $28.53 | $23.92 | 413,983 |
| 2018-10-15 | $28.02 | $28.15 | $27.93 | $28.03 | $23.50 | 644,401 |
| 2018-10-12 | $28.24 | $28.24 | $27.82 | $28.12 | $23.58 | 1,372,720 |
| 2018-10-11 | $28.32 | $28.40 | $27.76 | $27.95 | $23.43 | 849,297 |
| 2018-10-10 | $29.06 | $29.06 | $28.43 | $28.48 | $23.88 | 975,199 |
| 2018-10-09 | $29.05 | $29.22 | $29.01 | $29.16 | $24.45 | 763,933 |
| 2018-10-08 | $29.16 | $29.28 | $29.07 | $29.26 | $24.53 | 367,731 |
| 2018-10-05 | $29.58 | $29.58 | $29.32 | $29.42 | $24.67 | 429,576 |
| 2018-10-04 | $29.82 | $29.82 | $29.52 | $29.62 | $24.83 | 426,614 |
| 2018-10-03 | $30.07 | $30.11 | $29.98 | $30.01 | $25.16 | 1,418,312 |
| 2018-10-02 | $29.91 | $29.96 | $29.86 | $29.91 | $25.08 | 590,153 |
| 2018-10-01 | $30.11 | $30.13 | $30.03 | $30.05 | $25.19 | 459,486 |
| 2018-09-28 | $29.94 | $30.03 | $29.88 | $29.94 | $25.10 | 499,288 |
| 2018-09-27 | $30.05 | $30.20 | $30.02 | $30.09 | $25.23 | 529,065 |
| 2018-09-26 | $29.98 | $30.09 | $29.95 | $29.96 | $25.12 | 414,542 |
| 2018-09-25 | $30.02 | $30.02 | $29.92 | $29.93 | $25.09 | 1,118,330 |
| 2018-09-24 | $29.85 | $29.85 | $29.77 | $29.81 | $24.99 | 205,310 |
| 2018-09-21 | $29.92 | $29.98 | $29.89 | $29.92 | $25.09 | 179,765 |
| 2018-09-20 | $29.72 | $29.82 | $29.69 | $29.79 | $24.98 | 269,365 |
| 2018-09-19 | $29.55 | $29.62 | $29.52 | $29.59 | $24.81 | 212,312 |
| 2018-09-18 | $29.36 | $29.55 | $29.36 | $29.51 | $24.74 | 837,773 |
| 2018-09-17 | $29.31 | $29.31 | $29.15 | $29.15 | $24.44 | 448,883 |
| 2018-09-14 | $29.22 | $29.29 | $29.17 | $29.27 | $24.54 | 233,359 |
| 2018-09-13 | $29.11 | $29.19 | $29.06 | $29.13 | $24.42 | 360,487 |
| 2018-09-12 | $28.92 | $29.02 | $28.88 | $28.95 | $24.27 | 231,188 |
| 2018-09-11 | $28.78 | $28.94 | $28.75 | $28.93 | $24.26 | 308,997 |
| 2018-09-10 | $28.90 | $28.93 | $28.83 | $28.86 | $24.20 | 272,880 |
| 2018-09-07 | $28.68 | $28.81 | $28.64 | $28.75 | $24.10 | 226,656 |
| 2018-09-06 | $28.92 | $28.99 | $28.73 | $28.87 | $24.21 | 809,471 |
| 2018-09-05 | $29.11 | $29.12 | $28.96 | $29.01 | $24.32 | 484,682 |
| 2018-09-04 | $29.28 | $29.36 | $29.22 | $29.36 | $24.62 | 672,577 |
| 2018-08-31 | $29.51 | $29.58 | $29.41 | $29.51 | $24.74 | 219,178 |
| 2018-08-30 | $29.67 | $29.73 | $29.57 | $29.62 | $24.83 | 266,480 |
| 2018-08-29 | $29.80 | $29.91 | $29.79 | $29.90 | $25.07 | 291,965 |
| 2018-08-28 | $29.80 | $29.84 | $29.73 | $29.79 | $24.98 | 314,684 |
| 2018-08-27 | $29.70 | $29.83 | $29.70 | $29.81 | $24.99 | 327,549 |
| 2018-08-24 | $29.49 | $29.55 | $29.46 | $29.51 | $24.74 | 597,036 |
| 2018-08-23 | $29.47 | $29.52 | $29.42 | $29.45 | $24.69 | 417,754 |
| 2018-08-22 | $29.45 | $29.52 | $29.45 | $29.47 | $24.71 | 267,437 |
| 2018-08-21 | $29.46 | $29.49 | $29.40 | $29.40 | $24.65 | 213,000 |
| 2018-08-20 | $29.37 | $29.45 | $29.37 | $29.37 | $24.62 | 184,318 |
| 2018-08-17 | $29.14 | $29.36 | $29.12 | $29.29 | $24.56 | 517,700 |
| 2018-08-16 | $29.17 | $29.32 | $29.17 | $29.24 | $24.52 | 236,700 |
| 2018-08-15 | $29.16 | $29.16 | $28.93 | $29.04 | $24.35 | 412,002 |
| 2018-08-14 | $29.43 | $29.53 | $29.33 | $29.49 | $24.73 | 328,898 |
| 2018-08-13 | $29.42 | $29.46 | $29.33 | $29.37 | $24.62 | 531,020 |
| 2018-08-10 | $29.52 | $29.56 | $29.42 | $29.48 | $24.72 | 296,640 |
| 2018-08-09 | $29.91 | $29.92 | $29.88 | $29.91 | $25.08 | 336,942 |
| 2018-08-08 | $29.90 | $29.90 | $29.83 | $29.87 | $25.04 | 496,338 |
| 2018-08-07 | $29.92 | $29.97 | $29.88 | $29.90 | $25.07 | 381,858 |
| 2018-08-06 | $29.65 | $29.77 | $29.65 | $29.74 | $24.93 | 307,549 |
| 2018-08-03 | $29.66 | $29.80 | $29.66 | $29.79 | $24.98 | 182,931 |
| 2018-08-02 | $29.57 | $29.78 | $29.57 | $29.77 | $24.96 | 252,615 |
| 2018-08-01 | $29.91 | $29.94 | $29.79 | $29.84 | $25.02 | 399,137 |
| 2018-07-31 | $29.99 | $30.05 | $29.90 | $29.94 | $25.10 | 534,085 |
| 2018-07-30 | $30.01 | $30.01 | $29.84 | $29.88 | $25.05 | 318,458 |
| 2018-07-27 | $30.01 | $30.06 | $29.88 | $29.92 | $25.09 | 413,546 |
| 2018-07-26 | $29.84 | $29.94 | $29.84 | $29.89 | $25.06 | 464,836 |
| 2018-07-25 | $29.68 | $29.91 | $29.65 | $29.87 | $25.04 | 494,702 |
| 2018-07-24 | $29.80 | $29.85 | $29.71 | $29.74 | $24.93 | 430,649 |
| 2018-07-23 | $29.55 | $29.62 | $29.54 | $29.59 | $24.81 | 1,061,701 |
| 2018-07-20 | $29.46 | $29.65 | $29.46 | $29.55 | $24.78 | 691,828 |
| 2018-07-19 | $29.64 | $29.68 | $29.59 | $29.63 | $24.84 | 512,016 |
| 2018-07-18 | $29.70 | $29.72 | $29.64 | $29.69 | $24.89 | 537,802 |
| 2018-07-17 | $29.42 | $29.67 | $29.41 | $29.62 | $24.83 | 387,916 |
| 2018-07-16 | $29.43 | $29.47 | $29.40 | $29.44 | $24.68 | 256,699 |
| 2018-07-13 | $29.51 | $29.53 | $29.46 | $29.51 | $24.74 | 231,652 |
| 2018-07-12 | $29.34 | $29.44 | $29.31 | $29.43 | $24.67 | 287,868 |
| 2018-07-11 | $29.17 | $29.24 | $29.09 | $29.18 | $24.47 | 412,774 |
| 2018-07-10 | $29.48 | $29.52 | $29.44 | $29.49 | $24.73 | 398,198 |
| 2018-07-09 | $29.34 | $29.47 | $29.32 | $29.46 | $24.70 | 261,876 |
| 2018-07-06 | $29.03 | $29.22 | $29.02 | $29.17 | $24.46 | 250,322 |
| 2018-07-05 | $29.09 | $29.12 | $28.99 | $29.11 | $24.41 | 874,469 |
| 2018-07-03 | $29.02 | $29.06 | $28.87 | $28.89 | $24.22 | 218,235 |
| 2018-07-02 | $29.33 | $29.48 | $29.33 | $29.47 | $24.22 | 423,955 |
| 2018-06-29 | $29.71 | $29.78 | $29.59 | $29.61 | $24.34 | 1,216,091 |
| 2018-06-28 | $29.47 | $29.67 | $29.39 | $29.62 | $24.35 | 637,568 |
| 2018-06-27 | $29.70 | $29.79 | $29.47 | $29.47 | $24.22 | 458,368 |
| 2018-06-26 | $29.56 | $29.63 | $29.42 | $29.57 | $24.30 | 414,610 |
| 2018-06-25 | $29.63 | $29.63 | $29.30 | $29.38 | $24.15 | 313,330 |
| 2018-06-22 | $29.91 | $30.00 | $29.85 | $29.88 | $24.56 | 420,405 |
| 2018-06-21 | $29.77 | $29.78 | $29.59 | $29.62 | $24.35 | 528,570 |
| 2018-06-20 | $29.96 | $29.97 | $29.85 | $29.92 | $24.59 | 375,182 |
| 2018-06-19 | $29.71 | $29.89 | $29.69 | $29.88 | $24.56 | 877,813 |
| 2018-06-18 | $30.00 | $30.10 | $29.96 | $30.09 | $24.73 | 432,479 |
| 2018-06-15 | $30.30 | $30.32 | $30.17 | $30.31 | $24.91 | 255,211 |
| 2018-06-14 | $30.38 | $30.52 | $30.33 | $30.45 | $25.03 | 383,398 |
| 2018-06-13 | $30.29 | $30.31 | $30.19 | $30.21 | $24.83 | 264,629 |
| 2018-06-12 | $30.27 | $30.30 | $30.20 | $30.22 | $24.84 | 210,163 |
| 2018-06-11 | $30.21 | $30.40 | $30.21 | $30.33 | $24.93 | 302,606 |
| 2018-06-08 | $30.06 | $30.15 | $30.01 | $30.10 | $24.74 | 958,934 |
| 2018-06-07 | $30.21 | $30.24 | $29.98 | $30.03 | $24.68 | 467,232 |
| 2018-06-06 | $30.10 | $30.27 | $30.00 | $30.26 | $24.87 | 375,597 |
| 2018-06-05 | $30.13 | $30.18 | $30.00 | $30.04 | $24.69 | 275,259 |
| 2018-06-04 | $30.21 | $30.21 | $30.12 | $30.14 | $24.77 | 345,541 |
| 2018-06-01 | $30.05 | $30.09 | $29.98 | $30.08 | $24.72 | 336,413 |
| 2018-05-31 | $29.90 | $29.90 | $29.66 | $29.77 | $24.47 | 538,626 |
| 2018-05-30 | $29.73 | $29.99 | $29.73 | $29.97 | $24.63 | 543,918 |
| 2018-05-29 | $29.77 | $29.88 | $29.54 | $29.68 | $24.39 | 378,527 |
| 2018-05-25 | $30.12 | $30.19 | $30.08 | $30.15 | $24.78 | 459,416 |
| 2018-05-24 | $30.28 | $30.32 | $30.06 | $30.26 | $24.87 | 365,208 |
| 2018-05-23 | $30.37 | $30.45 | $30.31 | $30.45 | $25.03 | 381,607 |
| 2018-05-22 | $30.75 | $30.81 | $30.67 | $30.70 | $25.23 | 418,330 |
| 2018-05-21 | $30.77 | $30.78 | $30.72 | $30.76 | $25.28 | 193,398 |
| 2018-05-18 | $30.65 | $30.65 | $30.53 | $30.57 | $25.13 | 213,100 |
| 2018-05-17 | $30.59 | $30.71 | $30.58 | $30.65 | $25.19 | 172,751 |
| 2018-05-16 | $30.47 | $30.58 | $30.47 | $30.58 | $25.13 | 368,838 |
| 2018-05-15 | $30.47 | $30.53 | $30.43 | $30.49 | $25.06 | 395,611 |
| 2018-05-14 | $30.49 | $30.57 | $30.49 | $30.54 | $25.10 | 399,436 |
| 2018-05-11 | $30.41 | $30.49 | $30.41 | $30.46 | $25.04 | 243,237 |
| 2018-05-10 | $30.32 | $30.44 | $30.30 | $30.39 | $24.98 | 3,325,273 |
| 2018-05-09 | $30.16 | $30.34 | $30.16 | $30.33 | $24.93 | 412,199 |
| 2018-05-08 | $30.12 | $30.22 | $30.09 | $30.22 | $24.84 | 1,945,554 |
| 2018-05-07 | $30.12 | $30.20 | $30.07 | $30.14 | $24.77 | 1,146,772 |
| 2018-05-04 | $29.82 | $30.12 | $29.82 | $30.09 | $24.73 | 299,849 |
| 2018-05-03 | $29.91 | $29.97 | $29.73 | $29.95 | $24.62 | 571,271 |
| 2018-05-02 | $30.01 | $30.05 | $29.95 | $29.96 | $24.62 | 1,057,075 |
| 2018-05-01 | $29.90 | $29.92 | $29.74 | $29.91 | $24.58 | 652,711 |
| 2018-04-30 | $29.86 | $29.95 | $29.79 | $29.80 | $24.49 | 528,120 |
| 2018-04-27 | $29.82 | $29.86 | $29.72 | $29.79 | $24.48 | 1,129,733 |
| 2018-04-26 | $29.61 | $29.82 | $29.59 | $29.77 | $24.47 | 897,595 |
| 2018-04-25 | $29.45 | $29.57 | $29.37 | $29.54 | $24.28 | 635,325 |
| 2018-04-24 | $29.67 | $29.70 | $29.36 | $29.45 | $24.21 | 615,408 |
| 2018-04-23 | $29.53 | $29.62 | $29.49 | $29.60 | $24.33 | 430,141 |
| 2018-04-20 | $29.46 | $29.49 | $29.40 | $29.45 | $24.21 | 425,831 |
| 2018-04-19 | $29.42 | $29.46 | $29.35 | $29.44 | $24.20 | 848,419 |
| 2018-04-18 | $29.40 | $29.49 | $29.37 | $29.45 | $24.21 | 661,197 |
| 2018-04-17 | $29.19 | $29.33 | $29.18 | $29.26 | $24.05 | 496,407 |
| 2018-04-16 | $29.11 | $29.13 | $29.05 | $29.10 | $23.92 | 1,241,341 |
| 2018-04-13 | $29.22 | $29.24 | $29.04 | $29.14 | $23.95 | 1,160,785 |
| 2018-04-12 | $29.10 | $29.15 | $29.04 | $29.13 | $23.94 | 1,000,816 |
| 2018-04-11 | $28.98 | $29.09 | $28.94 | $28.94 | $23.79 | 817,084 |
| 2018-04-10 | $29.02 | $29.14 | $29.00 | $29.07 | $23.89 | 1,681,901 |
| 2018-04-09 | $28.85 | $29.02 | $28.79 | $28.80 | $23.67 | 1,537,983 |
| 2018-04-06 | $28.83 | $28.94 | $28.54 | $28.61 | $23.51 | 887,200 |
| 2018-04-05 | $28.83 | $29.02 | $28.79 | $28.95 | $23.79 | 2,331,829 |
| 2018-04-04 | $28.14 | $28.63 | $28.14 | $28.63 | $23.53 | 3,980,524 |
| 2018-04-03 | $28.50 | $28.57 | $28.35 | $28.54 | $23.46 | 16,034,559 |
| 2018-04-02 | $28.50 | $28.63 | $28.09 | $28.27 | $23.24 | 587,307 |
| 2018-03-29 | $28.61 | $28.83 | $28.57 | $28.72 | $23.61 | 542,378 |
| 2018-03-28 | $28.37 | $28.59 | $28.26 | $28.49 | $23.42 | 1,009,104 |
| 2018-03-27 | $28.44 | $28.44 | $27.94 | $28.04 | $23.05 | 851,855 |
| 2018-03-26 | $28.09 | $28.16 | $27.78 | $28.16 | $23.15 | 713,928 |
| 2018-03-23 | $28.14 | $28.18 | $27.69 | $27.69 | $22.76 | 2,570,289 |
| 2018-03-22 | $28.37 | $28.44 | $28.12 | $28.12 | $23.11 | 4,474,383 |
| 2018-03-21 | $28.67 | $28.83 | $28.63 | $28.66 | $23.56 | 371,341 |
| 2018-03-20 | $28.74 | $28.87 | $28.71 | $28.83 | $23.70 | 420,657 |
| 2018-03-19 | $28.82 | $28.83 | $28.51 | $28.68 | $23.57 | 949,503 |
| 2018-03-16 | $28.89 | $29.08 | $28.89 | $28.99 | $23.83 | 423,575 |
| 2018-03-15 | $28.91 | $29.04 | $28.89 | $28.99 | $23.83 | 577,893 |
| 2018-03-14 | $29.06 | $29.09 | $28.81 | $28.89 | $23.75 | 723,130 |
| 2018-03-13 | $29.19 | $29.19 | $28.77 | $28.84 | $23.70 | 1,056,051 |
| 2018-03-12 | $29.12 | $29.19 | $29.04 | $29.08 | $23.90 | 727,420 |
| 2018-03-09 | $29.00 | $29.15 | $28.98 | $29.14 | $23.95 | 923,217 |
| 2018-03-08 | $28.85 | $28.96 | $28.84 | $28.95 | $23.79 | 816,134 |
| 2018-03-07 | $28.57 | $28.74 | $28.53 | $28.70 | $23.59 | 832,244 |
| 2018-03-06 | $28.78 | $28.81 | $28.64 | $28.75 | $23.63 | 744,348 |
| 2018-03-05 | $28.30 | $28.68 | $28.16 | $28.16 | $23.15 | 451,909 |
| 2018-03-02 | $28.22 | $28.50 | $28.16 | $28.48 | $23.41 | 986,632 |
| 2018-03-01 | $28.86 | $28.97 | $28.42 | $28.50 | $23.42 | 626,831 |
| 2018-02-28 | $29.30 | $29.34 | $29.00 | $29.00 | $23.84 | 610,169 |
| 2018-02-27 | $29.40 | $29.48 | $29.24 | $29.24 | $24.03 | 524,790 |
| 2018-02-26 | $29.40 | $29.54 | $29.33 | $29.53 | $24.27 | 392,257 |
| 2018-02-23 | $29.13 | $29.30 | $29.07 | $29.29 | $24.07 | 1,803,496 |
| 2018-02-22 | $28.97 | $29.15 | $28.92 | $28.98 | $23.82 | 1,034,280 |
| 2018-02-21 | $29.10 | $29.24 | $28.95 | $28.95 | $23.79 | 536,358 |
| 2018-02-20 | $28.99 | $29.14 | $28.93 | $28.98 | $23.82 | 786,851 |
| 2018-02-16 | $28.95 | $29.14 | $28.95 | $29.09 | $23.91 | 887,879 |
| 2018-02-15 | $28.84 | $28.88 | $28.64 | $28.82 | $23.69 | 797,803 |
| 2018-02-14 | $28.35 | $28.79 | $28.35 | $28.78 | $23.65 | 586,465 |
| 2018-02-13 | $28.37 | $28.52 | $28.36 | $28.51 | $23.43 | 953,479 |
| 2018-02-12 | $28.54 | $28.80 | $28.48 | $28.75 | $23.63 | 875,862 |
| 2018-02-09 | $28.45 | $28.52 | $27.69 | $28.37 | $23.32 | 1,820,942 |
| 2018-02-08 | $28.95 | $28.95 | $28.22 | $28.26 | $23.23 | 1,227,642 |
| 2018-02-07 | $28.91 | $29.24 | $28.91 | $29.00 | $23.84 | 907,034 |
| 2018-02-06 | $28.69 | $29.21 | $28.57 | $29.18 | $23.98 | 1,050,426 |
| 2018-02-05 | $29.37 | $29.54 | $28.45 | $28.53 | $23.45 | 1,850,312 |
| 2018-02-02 | $29.97 | $30.01 | $29.67 | $29.68 | $24.39 | 790,798 |
| 2018-02-01 | $30.08 | $30.22 | $30.04 | $30.10 | $24.74 | 548,889 |
| 2018-01-31 | $30.24 | $30.24 | $30.09 | $30.12 | $24.76 | 730,512 |
| 2018-01-30 | $30.23 | $30.28 | $30.15 | $30.21 | $24.83 | 1,350,357 |
| 2018-01-29 | $30.53 | $30.56 | $30.46 | $30.49 | $25.06 | 978,648 |
| 2018-01-26 | $30.60 | $30.71 | $30.55 | $30.71 | $25.24 | 1,714,685 |
| 2018-01-25 | $30.59 | $30.59 | $30.39 | $30.51 | $25.08 | 1,789,143 |
| 2018-01-24 | $30.76 | $30.80 | $30.49 | $30.62 | $25.17 | 1,888,071 |
| 2018-01-23 | $30.85 | $30.88 | $30.78 | $30.85 | $25.36 | 1,205,254 |
| 2018-01-22 | $30.72 | $30.86 | $30.70 | $30.83 | $25.34 | 694,112 |
| 2018-01-19 | $30.69 | $30.74 | $30.62 | $30.74 | $25.27 | 929,256 |
| 2018-01-18 | $30.50 | $30.59 | $30.45 | $30.56 | $25.12 | 896,821 |
| 2018-01-17 | $30.56 | $30.72 | $30.50 | $30.66 | $25.20 | 1,339,941 |
| 2018-01-16 | $30.67 | $30.70 | $30.37 | $30.43 | $25.01 | 4,421,217 |
| 2018-01-12 | $30.51 | $30.63 | $30.51 | $30.63 | $25.18 | 511,266 |
| 2018-01-11 | $30.46 | $30.58 | $30.43 | $30.57 | $25.13 | 799,733 |
| 2018-01-10 | $30.48 | $30.52 | $30.44 | $30.47 | $25.04 | 648,914 |
| 2018-01-09 | $30.59 | $30.64 | $30.56 | $30.64 | $25.18 | 1,115,392 |
| 2018-01-08 | $30.53 | $30.58 | $30.50 | $30.56 | $25.12 | 732,286 |
| 2018-01-05 | $30.44 | $30.50 | $30.39 | $30.48 | $25.05 | 914,793 |
| 2018-01-04 | $30.28 | $30.32 | $30.22 | $30.28 | $24.89 | 872,997 |
| 2018-01-03 | $29.84 | $30.04 | $29.81 | $30.03 | $24.68 | 674,333 |
| 2018-01-02 | $29.66 | $29.78 | $29.62 | $29.78 | $24.48 | 882,315 |
| 2017-12-29 | $29.79 | $29.79 | $29.66 | $29.69 | $24.40 | 541,348 |
| 2017-12-28 | $29.76 | $29.82 | $29.72 | $29.75 | $24.45 | 574,643 |
| 2017-12-27 | $30.09 | $30.16 | $30.06 | $30.11 | $24.49 | 675,246 |
| 2017-12-26 | $30.10 | $30.15 | $30.07 | $30.12 | $24.50 | 322,249 |
| 2017-12-22 | $30.04 | $30.15 | $30.04 | $30.15 | $24.53 | 742,303 |
| 2017-12-21 | $30.07 | $30.19 | $30.05 | $30.05 | $24.44 | 485,314 |
| 2017-12-20 | $30.09 | $30.09 | $29.93 | $29.98 | $24.39 | 449,735 |
| 2017-12-19 | $30.14 | $30.14 | $30.01 | $30.02 | $24.42 | 880,777 |
| 2017-12-18 | $30.10 | $30.19 | $30.10 | $30.17 | $24.54 | 415,938 |
| 2017-12-15 | $29.77 | $29.92 | $29.76 | $29.88 | $24.31 | 953,468 |
| 2017-12-14 | $29.93 | $29.95 | $29.74 | $29.78 | $24.22 | 429,506 |
| 2017-12-13 | $29.99 | $30.03 | $29.91 | $29.92 | $24.34 | 616,510 |
| 2017-12-12 | $29.95 | $30.05 | $29.95 | $30.02 | $24.42 | 893,224 |
| 2017-12-11 | $29.90 | $29.97 | $29.87 | $29.95 | $24.36 | 439,319 |
| 2017-12-08 | $29.84 | $29.89 | $29.79 | $29.88 | $24.31 | 409,401 |
| 2017-12-07 | $29.58 | $29.69 | $29.55 | $29.67 | $24.13 | 428,802 |
| 2017-12-06 | $29.51 | $29.58 | $29.45 | $29.51 | $24.00 | 547,515 |
| 2017-12-05 | $29.64 | $29.68 | $29.51 | $29.51 | $24.00 | 1,629,193 |
| 2017-12-04 | $29.74 | $29.75 | $29.54 | $29.55 | $24.04 | 1,209,640 |
| 2017-12-01 | $29.64 | $29.73 | $29.32 | $29.56 | $24.05 | 1,255,818 |
| 2017-11-30 | $29.79 | $29.83 | $29.67 | $29.71 | $24.17 | 903,517 |
| 2017-11-29 | $29.87 | $29.91 | $29.65 | $29.72 | $24.18 | 600,628 |
| 2017-11-28 | $29.72 | $29.83 | $29.68 | $29.83 | $24.26 | 458,238 |
| 2017-11-27 | $29.65 | $29.67 | $29.56 | $29.59 | $24.07 | 1,355,176 |
| 2017-11-24 | $29.74 | $29.77 | $29.71 | $29.74 | $24.19 | 461,804 |
| 2017-11-22 | $29.79 | $29.79 | $29.57 | $29.58 | $24.06 | 437,295 |
| 2017-11-21 | $29.72 | $29.76 | $29.71 | $29.75 | $24.20 | 1,028,347 |
| 2017-11-20 | $29.53 | $29.60 | $29.50 | $29.56 | $24.05 | 541,613 |
| 2017-11-17 | $29.39 | $29.47 | $29.32 | $29.38 | $23.90 | 738,007 |
| 2017-11-16 | $29.51 | $29.63 | $29.48 | $29.60 | $24.08 | 892,345 |
| 2017-11-15 | $29.18 | $29.35 | $29.11 | $29.31 | $23.84 | 1,003,897 |
| 2017-11-14 | $29.51 | $29.54 | $29.43 | $29.47 | $23.97 | 1,195,906 |
| 2017-11-13 | $29.45 | $29.67 | $29.45 | $29.65 | $24.12 | 507,385 |
| 2017-11-10 | $29.73 | $29.75 | $29.64 | $29.73 | $24.18 | 767,834 |
| 2017-11-09 | $29.83 | $29.86 | $29.64 | $29.83 | $24.26 | 1,111,396 |
| 2017-11-08 | $30.05 | $30.15 | $30.01 | $30.11 | $24.49 | 949,951 |
| 2017-11-07 | $30.09 | $30.14 | $29.94 | $30.01 | $24.41 | 751,303 |
| 2017-11-06 | $30.04 | $30.07 | $30.01 | $30.06 | $24.45 | 431,346 |
| 2017-11-03 | $30.03 | $30.11 | $30.00 | $30.11 | $24.49 | 725,207 |
| 2017-11-02 | $29.98 | $30.07 | $29.87 | $30.07 | $24.46 | 1,019,250 |
| 2017-11-01 | $30.06 | $30.07 | $29.94 | $29.95 | $24.36 | 681,129 |
| 2017-10-31 | $29.83 | $29.88 | $29.80 | $29.86 | $24.29 | 450,953 |
| 2017-10-30 | $29.76 | $29.79 | $29.69 | $29.70 | $24.16 | 459,844 |
| 2017-10-27 | $29.76 | $29.79 | $29.70 | $29.77 | $24.22 | 2,204,322 |
| 2017-10-26 | $29.59 | $29.72 | $29.57 | $29.68 | $24.14 | 1,556,274 |
| 2017-10-25 | $29.54 | $29.58 | $29.32 | $29.43 | $23.94 | 1,448,506 |
| 2017-10-24 | $29.60 | $29.66 | $29.56 | $29.63 | $24.10 | 607,091 |
| 2017-10-23 | $29.64 | $29.64 | $29.49 | $29.50 | $24.00 | 382,553 |
| 2017-10-20 | $29.55 | $29.56 | $29.49 | $29.55 | $24.04 | 670,470 |
| 2017-10-19 | $29.34 | $29.45 | $29.32 | $29.45 | $23.96 | 451,436 |
| 2017-10-18 | $29.56 | $29.57 | $29.50 | $29.54 | $24.03 | 2,939,006 |
| 2017-10-17 | $29.49 | $29.50 | $29.43 | $29.47 | $23.97 | 1,433,297 |
| 2017-10-16 | $29.44 | $29.48 | $29.40 | $29.46 | $23.96 | 639,218 |
| 2017-10-13 | $29.37 | $29.43 | $29.35 | $29.42 | $23.93 | 886,014 |
| 2017-10-12 | $29.32 | $29.36 | $29.29 | $29.30 | $23.83 | 985,362 |
| 2017-10-11 | $29.25 | $29.32 | $29.23 | $29.31 | $23.84 | 3,383,233 |
| 2017-10-10 | $29.23 | $29.31 | $29.17 | $29.30 | $23.83 | 596,518 |
| 2017-10-09 | $29.21 | $29.21 | $29.12 | $29.14 | $23.70 | 258,249 |
| 2017-10-06 | $29.18 | $29.20 | $29.12 | $29.19 | $23.74 | 822,388 |
| 2017-10-05 | $29.08 | $29.21 | $29.08 | $29.21 | $23.76 | 1,610,808 |
| 2017-10-04 | $29.04 | $29.08 | $29.02 | $29.04 | $23.62 | 456,557 |
| 2017-10-03 | $29.07 | $29.14 | $29.05 | $29.13 | $23.70 | 1,840,465 |
| 2017-10-02 | $28.98 | $29.08 | $28.95 | $29.07 | $23.65 | 943,114 |
| 2017-09-29 | $28.82 | $28.95 | $28.82 | $28.94 | $23.54 | 681,144 |
| 2017-09-28 | $28.72 | $28.81 | $28.72 | $28.77 | $23.40 | 460,717 |
| 2017-09-27 | $28.75 | $28.80 | $28.69 | $28.78 | $23.41 | 969,242 |
| 2017-09-26 | $28.64 | $28.68 | $28.59 | $28.62 | $23.28 | 1,395,243 |
| 2017-09-25 | $28.63 | $28.69 | $28.55 | $28.59 | $23.26 | 682,536 |
| 2017-09-22 | $28.63 | $28.67 | $28.62 | $28.65 | $23.30 | 627,289 |
| 2017-09-21 | $28.62 | $28.65 | $28.58 | $28.62 | $23.28 | 535,838 |
| 2017-09-20 | $28.57 | $28.71 | $28.54 | $28.71 | $23.35 | 2,622,954 |
| 2017-09-19 | $28.55 | $28.60 | $28.55 | $28.58 | $23.25 | 525,609 |
| 2017-09-18 | $28.52 | $28.54 | $28.49 | $28.52 | $23.20 | 683,444 |
| 2017-09-15 | $28.35 | $28.40 | $28.33 | $28.40 | $23.10 | 541,341 |
| 2017-09-14 | $28.45 | $28.48 | $28.41 | $28.47 | $23.16 | 736,534 |
| 2017-09-13 | $28.48 | $28.55 | $28.48 | $28.52 | $23.20 | 1,587,257 |
| 2017-09-12 | $28.51 | $28.55 | $28.49 | $28.53 | $23.21 | 374,488 |
| 2017-09-11 | $28.31 | $28.45 | $28.31 | $28.45 | $23.14 | 1,749,345 |
| 2017-09-08 | $28.02 | $28.07 | $27.99 | $28.00 | $22.78 | 383,429 |
| 2017-09-07 | $28.13 | $28.15 | $28.04 | $28.10 | $22.86 | 728,633 |
| 2017-09-06 | $27.99 | $28.11 | $27.96 | $28.06 | $22.82 | 653,017 |
| 2017-09-05 | $28.03 | $28.05 | $27.77 | $27.84 | $22.65 | 2,735,855 |
| 2017-09-01 | $28.20 | $28.26 | $28.18 | $28.23 | $22.96 | 5,555,340 |
| 2017-08-31 | $28.16 | $28.19 | $28.11 | $28.11 | $22.87 | 822,459 |
| 2017-08-30 | $27.92 | $28.00 | $27.91 | $27.96 | $22.74 | 627,852 |
| 2017-08-29 | $27.67 | $27.90 | $27.65 | $27.89 | $22.69 | 1,351,681 |
| 2017-08-28 | $28.02 | $28.04 | $27.93 | $27.93 | $22.72 | 1,350,754 |
| 2017-08-25 | $28.11 | $28.17 | $28.01 | $28.03 | $22.80 | 1,078,839 |
| 2017-08-24 | $28.12 | $28.12 | $28.02 | $28.05 | $22.82 | 766,297 |
| 2017-08-23 | $28.02 | $28.07 | $27.99 | $28.05 | $22.82 | 626,326 |
| 2017-08-22 | $28.01 | $28.15 | $28.01 | $28.15 | $22.90 | 607,934 |
| 2017-08-21 | $27.89 | $27.90 | $27.77 | $27.87 | $22.67 | 549,626 |
| 2017-08-18 | $27.88 | $28.04 | $27.84 | $27.95 | $22.74 | 1,104,828 |
| 2017-08-17 | $28.19 | $28.22 | $27.92 | $27.92 | $22.71 | 892,021 |
| 2017-08-16 | $28.31 | $28.35 | $28.22 | $28.25 | $22.98 | 733,072 |
| 2017-08-15 | $28.20 | $28.20 | $28.11 | $28.16 | $22.91 | 855,788 |
| 2017-08-14 | $28.02 | $28.11 | $28.02 | $28.07 | $22.83 | 792,669 |
| 2017-08-11 | $27.81 | $27.83 | $27.72 | $27.72 | $22.55 | 770,925 |
| 2017-08-10 | $28.13 | $28.13 | $27.83 | $27.84 | $22.64 | 1,339,769 |
| 2017-08-09 | $28.23 | $28.32 | $28.21 | $28.30 | $23.02 | 680,937 |
| 2017-08-08 | $28.45 | $28.56 | $28.39 | $28.42 | $23.12 | 1,158,998 |
| 2017-08-07 | $28.48 | $28.52 | $28.46 | $28.52 | $23.20 | 330,809 |
| 2017-08-04 | $28.43 | $28.51 | $28.41 | $28.50 | $23.18 | 864,890 |
| 2017-08-03 | $28.31 | $28.34 | $28.27 | $28.27 | $23.00 | 947,855 |
| 2017-08-02 | $28.33 | $28.33 | $28.20 | $28.30 | $23.02 | 1,334,727 |
| 2017-08-01 | $28.35 | $28.36 | $28.28 | $28.32 | $23.04 | 1,149,764 |
| 2017-07-31 | $28.20 | $28.22 | $28.08 | $28.11 | $22.87 | 763,230 |
| 2017-07-28 | $28.13 | $28.16 | $28.07 | $28.15 | $22.90 | 620,665 |
| 2017-07-27 | $28.34 | $28.36 | $28.15 | $28.25 | $22.98 | 633,339 |
| 2017-07-26 | $28.29 | $28.32 | $28.20 | $28.24 | $22.97 | 1,444,880 |
| 2017-07-25 | $28.22 | $28.23 | $28.17 | $28.21 | $22.95 | 1,374,058 |
| 2017-07-24 | $28.04 | $28.11 | $27.98 | $28.11 | $22.87 | 1,367,455 |
| 2017-07-21 | $28.19 | $28.19 | $28.07 | $28.16 | $22.91 | 1,715,928 |
| 2017-07-20 | $28.45 | $28.45 | $28.29 | $28.39 | $23.09 | 988,123 |
| 2017-07-19 | $28.25 | $28.35 | $28.24 | $28.35 | $23.06 | 1,155,362 |
| 2017-07-18 | $28.13 | $28.20 | $28.10 | $28.20 | $22.94 | 1,388,538 |
| 2017-07-17 | $28.33 | $28.37 | $28.29 | $28.32 | $23.04 | 813,019 |
| 2017-07-14 | $28.27 | $28.37 | $28.26 | $28.34 | $23.05 | 1,035,533 |
| 2017-07-13 | $28.31 | $28.38 | $28.29 | $28.36 | $23.07 | 946,071 |
| 2017-07-12 | $28.24 | $28.33 | $28.24 | $28.28 | $23.00 | 1,249,400 |
| 2017-07-11 | $28.07 | $28.10 | $27.99 | $28.10 | $22.86 | 2,774,243 |
| 2017-07-10 | $28.03 | $28.12 | $28.03 | $28.10 | $22.86 | 2,818,098 |
| 2017-07-07 | $27.92 | $28.05 | $27.91 | $28.02 | $22.79 | 1,035,911 |
| 2017-07-06 | $27.92 | $27.99 | $27.87 | $27.92 | $22.71 | 1,807,577 |
| 2017-07-05 | $28.54 | $28.59 | $28.49 | $28.59 | $22.89 | 4,072,693 |
| 2017-07-03 | $28.53 | $28.61 | $28.52 | $28.55 | $22.86 | 290,944 |
| 2017-06-30 | $28.47 | $28.48 | $28.28 | $28.42 | $22.75 | 1,315,713 |
| 2017-06-29 | $28.68 | $28.68 | $28.24 | $28.37 | $22.71 | 1,309,429 |
| 2017-06-28 | $28.73 | $28.79 | $28.64 | $28.78 | $23.04 | 787,732 |
| 2017-06-27 | $28.72 | $28.76 | $28.62 | $28.63 | $22.92 | 1,722,583 |
| 2017-06-26 | $28.90 | $28.92 | $28.79 | $28.82 | $23.07 | 782,257 |
| 2017-06-23 | $28.66 | $28.74 | $28.64 | $28.71 | $22.99 | 2,186,764 |
| 2017-06-22 | $28.73 | $28.80 | $28.69 | $28.75 | $23.02 | 5,775,683 |
| 2017-06-21 | $28.74 | $28.80 | $28.68 | $28.73 | $23.00 | 941,564 |
| 2017-06-20 | $28.94 | $28.94 | $28.76 | $28.80 | $23.06 | 1,478,739 |
| 2017-06-19 | $28.92 | $29.01 | $28.92 | $29.01 | $23.23 | 788,569 |
| 2017-06-16 | $28.69 | $28.77 | $28.62 | $28.77 | $23.03 | 963,827 |
| 2017-06-15 | $28.41 | $28.59 | $28.39 | $28.58 | $22.88 | 977,972 |
| 2017-06-14 | $28.80 | $28.80 | $28.62 | $28.73 | $23.00 | 1,299,810 |
| 2017-06-13 | $28.75 | $28.79 | $28.70 | $28.77 | $23.03 | 664,805 |
| 2017-06-12 | $28.61 | $28.63 | $28.53 | $28.60 | $22.90 | 1,062,472 |
| 2017-06-09 | $28.73 | $28.80 | $28.59 | $28.68 | $22.96 | 1,268,462 |
| 2017-06-08 | $28.63 | $28.69 | $28.62 | $28.67 | $22.95 | 760,909 |
| 2017-06-07 | $28.73 | $28.74 | $28.56 | $28.65 | $22.94 | 1,387,598 |
| 2017-06-06 | $28.62 | $28.69 | $28.61 | $28.65 | $22.94 | 1,264,604 |
| 2017-06-05 | $28.82 | $28.84 | $28.78 | $28.84 | $23.09 | 811,328 |
| 2017-06-02 | $28.92 | $28.96 | $28.84 | $28.95 | $23.18 | 811,544 |
| 2017-06-01 | $28.74 | $28.83 | $28.68 | $28.83 | $23.08 | 1,198,702 |
| 2017-05-31 | $28.69 | $28.70 | $28.51 | $28.54 | $22.85 | 1,490,891 |
| 2017-05-30 | $28.56 | $28.59 | $28.54 | $28.54 | $22.85 | 481,703 |
| 2017-05-26 | $28.57 | $28.66 | $28.57 | $28.66 | $22.95 | 561,279 |
| 2017-05-25 | $28.67 | $28.71 | $28.61 | $28.68 | $22.96 | 1,397,570 |
| 2017-05-24 | $28.63 | $28.65 | $28.59 | $28.65 | $22.94 | 805,793 |
| 2017-05-23 | $28.60 | $28.68 | $28.57 | $28.68 | $22.96 | 987,551 |
| 2017-05-22 | $28.58 | $28.60 | $28.53 | $28.57 | $22.87 | 935,565 |
| 2017-05-19 | $28.46 | $28.57 | $28.44 | $28.56 | $22.87 | 1,094,299 |
| 2017-05-18 | $28.18 | $28.43 | $28.16 | $28.37 | $22.71 | 1,634,687 |
| 2017-05-17 | $28.55 | $28.58 | $28.24 | $28.25 | $22.62 | 1,716,725 |
| 2017-05-16 | $28.84 | $28.86 | $28.75 | $28.79 | $23.05 | 1,201,119 |
| 2017-05-15 | $28.68 | $28.79 | $28.67 | $28.77 | $23.03 | 824,068 |
| 2017-05-12 | $28.61 | $28.69 | $28.59 | $28.67 | $22.95 | 862,427 |
| 2017-05-11 | $28.62 | $28.65 | $28.51 | $28.65 | $22.94 | 1,714,584 |
| 2017-05-10 | $28.67 | $28.72 | $28.63 | $28.72 | $22.99 | 653,331 |
| 2017-05-09 | $28.68 | $28.68 | $28.60 | $28.66 | $22.95 | 857,913 |
| 2017-05-08 | $28.54 | $28.59 | $28.51 | $28.59 | $22.89 | 943,641 |
| 2017-05-05 | $28.40 | $28.64 | $28.40 | $28.64 | $22.93 | 954,751 |
| 2017-05-04 | $28.31 | $28.38 | $28.27 | $28.37 | $22.71 | 805,399 |
| 2017-05-03 | $28.11 | $28.24 | $28.09 | $28.22 | $22.59 | 795,006 |
| 2017-05-02 | $28.13 | $28.18 | $28.11 | $28.17 | $22.55 | 1,212,672 |
| 2017-05-01 | $28.00 | $28.10 | $27.95 | $28.07 | $22.47 | 644,563 |
| 2017-04-28 | $27.96 | $27.96 | $27.88 | $27.88 | $22.32 | 1,394,116 |
| 2017-04-27 | $28.00 | $28.01 | $27.92 | $27.96 | $22.39 | 1,395,398 |
| 2017-04-26 | $27.98 | $28.07 | $27.89 | $27.89 | $22.33 | 1,332,906 |
| 2017-04-25 | $27.94 | $27.99 | $27.89 | $27.95 | $22.38 | 1,334,048 |
| 2017-04-24 | $27.70 | $27.79 | $27.70 | $27.78 | $22.24 | 2,165,248 |
| 2017-04-21 | $27.17 | $27.20 | $27.11 | $27.17 | $21.75 | 1,479,067 |
| 2017-04-20 | $27.12 | $27.21 | $27.09 | $27.17 | $21.75 | 1,714,809 |
| 2017-04-19 | $27.06 | $27.08 | $26.91 | $26.94 | $21.57 | 2,099,563 |
| 2017-04-18 | $27.00 | $27.06 | $26.88 | $26.93 | $21.56 | 1,598,008 |
| 2017-04-17 | $27.21 | $27.34 | $27.21 | $27.32 | $21.87 | 2,039,091 |
| 2017-04-13 | $27.24 | $27.30 | $27.17 | $27.18 | $21.76 | 1,978,330 |
| 2017-04-12 | $27.44 | $27.45 | $27.34 | $27.35 | $21.90 | 1,917,645 |
| 2017-04-11 | $27.51 | $27.53 | $27.31 | $27.48 | $22.00 | 4,937,309 |
| 2017-04-10 | $27.49 | $27.51 | $27.41 | $27.47 | $21.99 | 578,629 |
| 2017-04-07 | $27.45 | $27.58 | $27.42 | $27.52 | $22.03 | 715,638 |
| 2017-04-06 | $27.40 | $27.46 | $27.36 | $27.41 | $21.95 | 823,635 |
| 2017-04-05 | $27.54 | $27.59 | $27.33 | $27.33 | $21.88 | 923,247 |
| 2017-04-04 | $27.42 | $27.53 | $27.39 | $27.53 | $22.04 | 863,060 |
| 2017-04-03 | $27.54 | $27.55 | $27.33 | $27.50 | $22.02 | 1,066,566 |
| 2017-03-31 | $27.49 | $27.58 | $27.46 | $27.52 | $22.03 | 578,484 |
| 2017-03-30 | $27.53 | $27.62 | $27.50 | $27.60 | $22.10 | 543,022 |
| 2017-03-29 | $27.45 | $27.58 | $27.45 | $27.55 | $22.06 | 854,826 |
| 2017-03-28 | $27.31 | $27.55 | $27.27 | $27.52 | $22.03 | 958,254 |
| 2017-03-27 | $27.10 | $27.31 | $27.08 | $27.30 | $21.86 | 1,278,287 |
| 2017-03-24 | $27.34 | $27.38 | $27.25 | $27.34 | $21.89 | 879,388 |
| 2017-03-23 | $27.15 | $27.32 | $27.12 | $27.25 | $21.82 | 935,318 |
| 2017-03-22 | $27.09 | $27.21 | $27.03 | $27.19 | $21.77 | 1,308,578 |
| 2017-03-21 | $27.58 | $27.59 | $27.18 | $27.18 | $21.76 | 1,763,428 |
| 2017-03-20 | $27.53 | $27.56 | $27.46 | $27.48 | $22.00 | 856,559 |
| 2017-03-17 | $27.54 | $27.56 | $27.47 | $27.55 | $22.06 | 646,130 |
| 2017-03-16 | $27.52 | $27.57 | $27.46 | $27.49 | $22.01 | 1,303,105 |
| 2017-03-15 | $27.38 | $27.45 | $27.36 | $27.41 | $21.95 | 436,172 |
| 2017-03-14 | $27.33 | $27.35 | $27.26 | $27.33 | $21.88 | 1,332,138 |
| 2017-03-13 | $27.39 | $27.48 | $27.39 | $27.46 | $21.99 | 1,079,429 |
| 2017-03-10 | $27.37 | $27.41 | $27.28 | $27.37 | $21.91 | 1,118,396 |
| 2017-03-09 | $27.14 | $27.24 | $27.14 | $27.24 | $21.81 | 778,049 |
| 2017-03-08 | $27.21 | $27.22 | $27.10 | $27.10 | $21.70 | 2,007,304 |
| 2017-03-07 | $27.15 | $27.18 | $27.11 | $27.13 | $21.72 | 714,036 |
| 2017-03-06 | $27.16 | $27.21 | $27.10 | $27.20 | $21.78 | 707,501 |
| 2017-03-03 | $27.25 | $27.31 | $27.21 | $27.24 | $21.81 | 807,355 |
| 2017-03-02 | $27.29 | $27.30 | $27.21 | $27.22 | $21.79 | 985,475 |
| 2017-03-01 | $27.22 | $27.33 | $27.20 | $27.28 | $21.84 | 641,549 |
| 2017-02-28 | $26.78 | $26.83 | $26.73 | $26.81 | $21.47 | 624,641 |
| 2017-02-27 | $26.71 | $26.87 | $26.71 | $26.85 | $21.50 | 824,566 |
| 2017-02-24 | $26.71 | $26.84 | $26.70 | $26.84 | $21.49 | 680,738 |
| 2017-02-23 | $27.04 | $27.06 | $26.92 | $26.98 | $21.60 | 1,033,055 |
| 2017-02-22 | $26.97 | $27.05 | $26.94 | $27.03 | $21.64 | 926,882 |
| 2017-02-21 | $26.97 | $27.06 | $26.97 | $27.06 | $21.67 | 2,301,835 |
| 2017-02-17 | $26.74 | $26.90 | $26.73 | $26.89 | $21.53 | 553,485 |
| 2017-02-16 | $26.87 | $26.89 | $26.79 | $26.86 | $21.51 | 684,799 |
| 2017-02-15 | $26.85 | $26.96 | $26.85 | $26.94 | $21.57 | 848,915 |
| 2017-02-14 | $26.76 | $26.89 | $26.74 | $26.89 | $21.53 | 1,758,263 |
| 2017-02-13 | $26.87 | $26.90 | $26.84 | $26.85 | $21.50 | 435,966 |
| 2017-02-10 | $26.66 | $26.73 | $26.64 | $26.71 | $21.39 | 657,132 |
| 2017-02-09 | $26.42 | $26.62 | $26.42 | $26.60 | $21.30 | 560,482 |
| 2017-02-08 | $26.30 | $26.40 | $26.23 | $26.39 | $21.13 | 929,245 |
| 2017-02-07 | $26.36 | $26.42 | $26.28 | $26.36 | $21.10 | 1,150,722 |
| 2017-02-06 | $26.30 | $26.33 | $26.22 | $26.27 | $21.03 | 954,038 |
| 2017-02-03 | $26.48 | $26.51 | $26.42 | $26.50 | $21.22 | 789,501 |
| 2017-02-02 | $26.33 | $26.40 | $26.27 | $26.37 | $21.11 | 930,559 |
| 2017-02-01 | $26.50 | $26.50 | $26.34 | $26.39 | $21.13 | 883,207 |
| 2017-01-31 | $26.29 | $26.32 | $26.13 | $26.24 | $21.01 | 2,459,799 |
| 2017-01-30 | $26.46 | $26.46 | $26.29 | $26.40 | $21.14 | 938,128 |
| 2017-01-27 | $26.67 | $26.68 | $26.61 | $26.67 | $21.35 | 1,019,959 |
| 2017-01-26 | $26.73 | $26.75 | $26.66 | $26.67 | $21.35 | 1,184,742 |
| 2017-01-25 | $26.60 | $26.64 | $26.56 | $26.62 | $21.31 | 826,899 |
| 2017-01-24 | $26.31 | $26.47 | $26.28 | $26.42 | $21.15 | 1,159,660 |
| 2017-01-23 | $26.31 | $26.33 | $26.16 | $26.33 | $21.08 | 802,009 |
| 2017-01-20 | $26.46 | $26.52 | $26.37 | $26.46 | $21.19 | 1,600,563 |
| 2017-01-19 | $26.48 | $26.50 | $26.33 | $26.38 | $21.12 | 982,188 |
| 2017-01-18 | $26.32 | $26.46 | $26.28 | $26.44 | $21.17 | 1,729,241 |
| 2017-01-17 | $26.37 | $26.38 | $26.27 | $26.29 | $21.05 | 2,233,430 |
| 2017-01-13 | $26.69 | $26.74 | $26.63 | $26.70 | $21.38 | 3,862,506 |
| 2017-01-12 | $26.55 | $26.61 | $26.39 | $26.59 | $21.29 | 942,927 |
| 2017-01-11 | $26.68 | $26.78 | $26.51 | $26.70 | $21.38 | 1,280,186 |
| 2017-01-10 | $26.60 | $26.67 | $26.55 | $26.58 | $21.28 | 462,455 |
| 2017-01-09 | $26.62 | $26.64 | $26.56 | $26.62 | $21.31 | 573,505 |
| 2017-01-06 | $26.63 | $26.72 | $26.57 | $26.71 | $21.39 | 925,922 |
| 2017-01-05 | $26.58 | $26.62 | $26.50 | $26.61 | $21.31 | 1,174,542 |
| 2017-01-04 | $26.52 | $26.64 | $26.48 | $26.61 | $21.31 | 1,514,931 |
| 2017-01-03 | $26.45 | $26.54 | $26.35 | $26.46 | $21.19 | 1,124,760 |
| 2016-12-30 | $26.21 | $26.21 | $26.06 | $26.12 | $20.91 | 878,812 |
| 2016-12-29 | $26.12 | $26.13 | $26.05 | $26.05 | $20.86 | 961,211 |
| 2016-12-28 | $26.26 | $26.26 | $26.11 | $26.11 | $20.90 | 1,535,860 |
| 2016-12-27 | $26.45 | $26.50 | $26.43 | $26.43 | $20.96 | 937,818 |
| 2016-12-23 | $26.46 | $26.47 | $26.41 | $26.47 | $20.99 | 1,064,941 |
| 2016-12-22 | $26.44 | $26.44 | $26.37 | $26.42 | $20.95 | 1,339,078 |
| 2016-12-21 | $26.38 | $26.45 | $26.38 | $26.44 | $20.96 | 989,613 |
| 2016-12-20 | $26.48 | $26.52 | $26.46 | $26.49 | $21.00 | 1,006,671 |
| 2016-12-19 | $26.37 | $26.40 | $26.34 | $26.36 | $20.90 | 874,439 |
| 2016-12-16 | $26.40 | $26.42 | $26.29 | $26.32 | $20.87 | 1,196,797 |
| 2016-12-15 | $26.28 | $26.43 | $26.25 | $26.40 | $20.93 | 1,543,295 |
| 2016-12-14 | $26.22 | $26.32 | $26.15 | $26.19 | $20.77 | 2,227,923 |
| 2016-12-13 | $26.22 | $26.37 | $26.22 | $26.33 | $20.88 | 784,814 |
| 2016-12-12 | $26.08 | $26.16 | $26.00 | $26.01 | $20.62 | 1,201,207 |
| 2016-12-09 | $26.14 | $26.26 | $26.12 | $26.24 | $20.81 | 1,164,586 |
| 2016-12-08 | $25.96 | $26.09 | $25.92 | $26.02 | $20.63 | 949,326 |
| 2016-12-07 | $25.65 | $25.91 | $25.63 | $25.86 | $20.50 | 1,181,011 |
| 2016-12-06 | $25.35 | $25.57 | $25.32 | $25.55 | $20.26 | 783,140 |
| 2016-12-05 | $25.25 | $25.33 | $25.22 | $25.27 | $20.04 | 837,809 |
| 2016-12-02 | $25.06 | $25.19 | $25.02 | $25.12 | $19.92 | 928,963 |
| 2016-12-01 | $25.37 | $25.37 | $25.19 | $25.20 | $19.92 | 1,199,108 |
| 2016-11-30 | $25.47 | $25.51 | $25.40 | $25.43 | $20.09 | 1,221,911 |
| 2016-11-29 | $25.26 | $25.36 | $25.20 | $25.30 | $20.00 | 732,066 |
| 2016-11-28 | $25.29 | $25.33 | $25.18 | $25.20 | $19.92 | 1,262,895 |
| 2016-11-25 | $25.37 | $25.40 | $25.33 | $25.39 | $20.07 | 176,805 |
| 2016-11-23 | $25.15 | $25.33 | $25.14 | $25.33 | $20.02 | 579,858 |
| 2016-11-22 | $25.27 | $25.28 | $25.16 | $25.28 | $19.98 | 994,736 |
| 2016-11-21 | $25.08 | $25.20 | $25.06 | $25.17 | $19.89 | 810,943 |
| 2016-11-18 | $25.07 | $25.07 | $25.01 | $25.04 | $19.79 | 2,061,546 |
| 2016-11-17 | $25.00 | $25.19 | $24.99 | $25.18 | $19.90 | 577,861 |
| 2016-11-16 | $24.89 | $24.97 | $24.87 | $24.89 | $19.67 | 639,989 |
| 2016-11-15 | $24.92 | $25.09 | $24.88 | $25.06 | $19.81 | 1,108,308 |
| 2016-11-14 | $24.83 | $24.90 | $24.77 | $24.89 | $19.67 | 3,178,714 |
| 2016-11-11 | $24.73 | $24.80 | $24.66 | $24.79 | $19.59 | 468,216 |
| 2016-11-10 | $25.01 | $25.09 | $24.73 | $24.90 | $19.68 | 1,273,986 |
| 2016-11-09 | $24.53 | $24.99 | $24.53 | $24.92 | $19.69 | 8,508,278 |
| 2016-11-08 | $24.58 | $24.80 | $24.56 | $24.76 | $19.57 | 9,054,884 |
| 2016-11-07 | $24.55 | $24.64 | $24.55 | $24.62 | $19.46 | 1,106,476 |
| 2016-11-04 | $24.20 | $24.23 | $24.06 | $24.06 | $19.02 | 959,693 |
| 2016-11-03 | $24.51 | $24.54 | $24.32 | $24.35 | $19.24 | 444,375 |
| 2016-11-02 | $24.63 | $24.64 | $24.40 | $24.48 | $19.35 | 1,802,244 |
| 2016-11-01 | $25.00 | $25.01 | $24.66 | $24.76 | $19.57 | 452,541 |
| 2016-10-31 | $25.04 | $25.08 | $24.99 | $25.02 | $19.77 | 1,398,960 |
| 2016-10-28 | $25.06 | $25.15 | $24.95 | $25.01 | $19.77 | 898,800 |
| 2016-10-27 | $25.13 | $25.22 | $25.08 | $25.15 | $19.88 | 593,199 |
| 2016-10-26 | $25.00 | $25.12 | $24.99 | $25.06 | $19.81 | 540,190 |
| 2016-10-25 | $25.26 | $25.29 | $25.15 | $25.17 | $19.89 | 1,060,095 |
| 2016-10-24 | $25.25 | $25.27 | $25.17 | $25.23 | $19.94 | 9,595,809 |
| 2016-10-21 | $25.06 | $25.20 | $25.05 | $25.20 | $19.92 | 810,561 |
| 2016-10-20 | $25.10 | $25.22 | $25.08 | $25.20 | $19.92 | 653,525 |
| 2016-10-19 | $25.02 | $25.10 | $25.00 | $25.06 | $19.81 | 694,893 |
| 2016-10-18 | $25.05 | $25.05 | $24.98 | $25.00 | $19.76 | 745,471 |
| 2016-10-17 | $24.82 | $24.89 | $24.75 | $24.78 | $19.58 | 794,064 |
| 2016-10-14 | $24.99 | $25.04 | $24.89 | $24.92 | $19.70 | 672,677 |
| 2016-10-13 | $24.64 | $24.81 | $24.56 | $24.76 | $19.57 | 1,388,954 |
| 2016-10-12 | $24.91 | $24.96 | $24.88 | $24.94 | $19.71 | 1,124,689 |
| 2016-10-11 | $25.07 | $25.09 | $24.87 | $24.94 | $19.71 | 943,854 |
| 2016-10-10 | $25.06 | $25.17 | $25.06 | $25.12 | $19.85 | 448,794 |
| 2016-10-07 | $24.96 | $24.99 | $24.84 | $24.92 | $19.70 | 740,883 |
| 2016-10-06 | $25.04 | $25.11 | $25.02 | $25.09 | $19.83 | 732,858 |
| 2016-10-05 | $25.02 | $25.12 | $25.02 | $25.09 | $19.83 | 643,697 |
| 2016-10-04 | $25.10 | $25.14 | $24.87 | $24.95 | $19.72 | 708,929 |
| 2016-10-03 | $24.78 | $24.85 | $24.75 | $24.83 | $19.62 | 373,803 |
| 2016-09-30 | $24.68 | $24.87 | $24.64 | $24.81 | $19.61 | 1,301,271 |
| 2016-09-29 | $24.86 | $24.92 | $24.53 | $24.60 | $19.44 | 1,143,815 |
| 2016-09-28 | $24.76 | $24.87 | $24.66 | $24.86 | $19.65 | 930,518 |
| 2016-09-27 | $24.49 | $24.67 | $24.46 | $24.65 | $19.48 | 1,413,269 |
| 2016-09-26 | $24.56 | $24.60 | $24.51 | $24.52 | $19.38 | 1,139,596 |
| 2016-09-23 | $24.90 | $24.93 | $24.84 | $24.84 | $19.63 | 3,246,970 |
| 2016-09-22 | $25.05 | $25.10 | $25.00 | $25.02 | $19.77 | 2,158,296 |
| 2016-09-21 | $24.70 | $24.80 | $24.58 | $24.78 | $19.58 | 1,492,877 |
| 2016-09-20 | $24.57 | $24.59 | $24.47 | $24.50 | $19.36 | 8,012,280 |
| 2016-09-19 | $24.42 | $24.45 | $24.31 | $24.34 | $19.24 | 5,722,140 |
| 2016-09-16 | $24.27 | $24.29 | $24.20 | $24.26 | $19.17 | 10,228,574 |
| 2016-09-15 | $24.23 | $24.44 | $24.22 | $24.39 | $19.28 | 5,530,121 |
| 2016-09-14 | $24.29 | $24.37 | $24.17 | $24.22 | $19.14 | 1,340,167 |
| 2016-09-13 | $24.46 | $24.47 | $24.20 | $24.32 | $19.22 | 1,292,653 |
| 2016-09-12 | $24.35 | $24.68 | $24.33 | $24.68 | $19.51 | 745,887 |
| 2016-09-09 | $24.84 | $24.85 | $24.54 | $24.54 | $19.39 | 869,182 |
| 2016-09-08 | $24.87 | $24.99 | $24.86 | $24.96 | $19.73 | 506,496 |
| 2016-09-07 | $24.98 | $25.04 | $24.94 | $24.96 | $19.73 | 867,049 |
| 2016-09-06 | $25.01 | $25.05 | $24.89 | $24.93 | $19.70 | 678,576 |
| 2016-09-02 | $24.91 | $25.08 | $24.89 | $25.05 | $19.80 | 3,343,046 |
| 2016-09-01 | $24.76 | $24.79 | $24.55 | $24.71 | $19.53 | 3,115,460 |
| 2016-08-31 | $24.71 | $24.72 | $24.53 | $24.63 | $19.47 | 657,581 |
| 2016-08-30 | $24.70 | $24.74 | $24.67 | $24.69 | $19.51 | 1,120,054 |
| 2016-08-29 | $24.51 | $24.61 | $24.51 | $24.59 | $19.43 | 331,780 |
| 2016-08-26 | $24.44 | $24.59 | $24.35 | $24.49 | $19.36 | 968,613 |
| 2016-08-25 | $24.44 | $24.51 | $24.43 | $24.44 | $19.32 | 786,756 |
| 2016-08-24 | $24.59 | $24.64 | $24.51 | $24.55 | $19.40 | 716,946 |
| 2016-08-23 | $24.57 | $24.63 | $24.54 | $24.54 | $19.39 | 923,310 |
| 2016-08-22 | $24.35 | $24.46 | $24.34 | $24.44 | $19.32 | 727,035 |
| 2016-08-19 | $24.38 | $24.44 | $24.31 | $24.43 | $19.31 | 463,311 |
| 2016-08-18 | $24.46 | $24.51 | $24.44 | $24.50 | $19.36 | 483,500 |
| 2016-08-17 | $24.54 | $24.58 | $24.42 | $24.57 | $19.42 | 643,841 |
| 2016-08-16 | $24.57 | $24.62 | $24.52 | $24.54 | $19.39 | 588,105 |
| 2016-08-15 | $24.77 | $24.83 | $24.77 | $24.78 | $19.58 | 1,155,166 |
| 2016-08-12 | $24.68 | $24.75 | $24.68 | $24.70 | $19.52 | 514,823 |
| 2016-08-11 | $24.68 | $24.83 | $24.65 | $24.78 | $19.58 | 1,378,665 |
| 2016-08-10 | $24.59 | $24.61 | $24.53 | $24.54 | $19.39 | 1,650,771 |
| 2016-08-09 | $24.52 | $24.64 | $24.52 | $24.56 | $19.41 | 645,829 |
| 2016-08-08 | $24.40 | $24.45 | $24.39 | $24.42 | $19.30 | 532,265 |
| 2016-08-05 | $24.24 | $24.34 | $24.24 | $24.30 | $19.21 | 1,286,728 |
| 2016-08-04 | $24.01 | $24.12 | $23.98 | $24.12 | $19.06 | 2,743,379 |
| 2016-08-03 | $23.75 | $23.90 | $23.74 | $23.90 | $18.89 | 800,758 |
| 2016-08-02 | $24.00 | $24.00 | $23.77 | $23.88 | $18.87 | 1,637,824 |
| 2016-08-01 | $24.27 | $24.30 | $24.15 | $24.20 | $19.13 | 800,933 |
| 2016-07-29 | $24.28 | $24.35 | $24.23 | $24.28 | $19.19 | 2,029,147 |
| 2016-07-28 | $24.31 | $24.38 | $24.20 | $24.34 | $19.24 | 1,060,403 |
| 2016-07-27 | $24.52 | $24.52 | $24.35 | $24.35 | $19.24 | 1,583,840 |
| 2016-07-26 | $24.29 | $24.36 | $24.24 | $24.31 | $19.21 | 1,601,156 |
| 2016-07-25 | $24.37 | $24.37 | $24.24 | $24.27 | $19.18 | 1,365,361 |
| 2016-07-22 | $24.31 | $24.38 | $24.29 | $24.34 | $19.24 | 1,140,718 |
| 2016-07-21 | $24.26 | $24.35 | $24.16 | $24.21 | $19.13 | 2,774,782 |
| 2016-07-20 | $24.33 | $24.39 | $24.29 | $24.35 | $19.24 | 2,409,114 |
| 2016-07-19 | $24.15 | $24.16 | $24.08 | $24.14 | $19.08 | 1,567,678 |
| 2016-07-18 | $24.12 | $24.25 | $24.10 | $24.19 | $19.12 | 2,510,809 |
| 2016-07-15 | $24.19 | $24.19 | $24.09 | $24.12 | $19.06 | 3,114,212 |
| 2016-07-14 | $24.22 | $24.25 | $24.13 | $24.14 | $19.08 | 1,019,873 |
| 2016-07-13 | $24.06 | $24.08 | $23.92 | $24.00 | $18.97 | 769,796 |
| 2016-07-12 | $24.05 | $24.10 | $23.99 | $24.04 | $19.00 | 855,733 |
| 2016-07-11 | $23.66 | $23.81 | $23.66 | $23.71 | $18.74 | 850,789 |
| 2016-07-08 | $23.14 | $23.28 | $23.12 | $23.26 | $18.38 | 1,009,683 |
| 2016-07-07 | $23.04 | $23.11 | $22.87 | $22.94 | $18.13 | 1,335,394 |
| 2016-07-06 | $22.76 | $23.02 | $22.69 | $23.01 | $18.19 | 1,670,561 |
| 2016-07-05 | $23.65 | $23.67 | $23.50 | $23.56 | $18.23 | 1,115,570 |
| 2016-07-01 | $23.89 | $24.02 | $23.89 | $23.95 | $18.53 | 759,451 |
| 2016-06-30 | $23.65 | $24.03 | $23.58 | $23.98 | $18.56 | 1,360,894 |
| 2016-06-29 | $23.47 | $23.64 | $23.45 | $23.62 | $18.28 | 1,438,179 |
| 2016-06-28 | $23.12 | $23.24 | $23.01 | $23.24 | $17.98 | 2,491,473 |
| 2016-06-27 | $22.76 | $22.77 | $22.42 | $22.70 | $17.57 | 1,475,297 |
| 2016-06-24 | $22.99 | $23.43 | $22.88 | $22.94 | $17.75 | 4,238,318 |
| 2016-06-23 | $24.38 | $24.57 | $24.24 | $24.55 | $19.00 | 2,099,829 |
| 2016-06-22 | $24.03 | $24.19 | $23.94 | $23.95 | $18.53 | 2,024,881 |
| 2016-06-21 | $23.98 | $24.21 | $23.92 | $24.03 | $18.59 | 773,864 |
| 2016-06-20 | $23.89 | $23.92 | $23.73 | $23.73 | $18.36 | 515,308 |
| 2016-06-17 | $23.20 | $23.36 | $23.11 | $23.32 | $18.04 | 674,120 |
| 2016-06-16 | $22.92 | $23.20 | $22.78 | $23.18 | $17.94 | 994,290 |
| 2016-06-15 | $23.31 | $23.35 | $23.17 | $23.20 | $17.95 | 795,135 |
| 2016-06-14 | $23.19 | $23.28 | $23.01 | $23.15 | $17.91 | 1,294,406 |
| 2016-06-13 | $23.52 | $23.63 | $23.34 | $23.37 | $18.08 | 971,317 |
| 2016-06-10 | $23.95 | $23.96 | $23.73 | $23.82 | $18.43 | 988,598 |
| 2016-06-09 | $24.34 | $24.41 | $24.30 | $24.38 | $18.87 | 698,142 |
| 2016-06-08 | $24.58 | $24.64 | $24.54 | $24.63 | $19.06 | 394,233 |
| 2016-06-07 | $24.61 | $24.69 | $24.59 | $24.62 | $19.05 | 809,445 |
| 2016-06-06 | $24.45 | $24.54 | $24.38 | $24.49 | $18.95 | 901,783 |
| 2016-06-03 | $24.33 | $24.34 | $24.15 | $24.31 | $18.81 | 875,896 |
| 2016-06-02 | $24.37 | $24.53 | $24.35 | $24.52 | $18.97 | 706,716 |
| 2016-06-01 | $24.44 | $24.56 | $24.41 | $24.52 | $18.97 | 664,220 |
| 2016-05-31 | $24.80 | $24.83 | $24.61 | $24.66 | $19.08 | 1,130,356 |
| 2016-05-27 | $24.66 | $24.75 | $24.65 | $24.73 | $19.14 | 1,214,242 |
| 2016-05-26 | $24.61 | $24.68 | $24.57 | $24.63 | $19.06 | 755,673 |
| 2016-05-25 | $24.55 | $24.65 | $24.55 | $24.63 | $19.06 | 1,126,769 |
| 2016-05-24 | $24.23 | $24.45 | $24.21 | $24.41 | $18.89 | 821,941 |
| 2016-05-23 | $24.02 | $24.09 | $23.98 | $23.98 | $18.56 | 773,868 |
| 2016-05-20 | $24.09 | $24.19 | $24.07 | $24.13 | $18.67 | 1,302,813 |
| 2016-05-19 | $23.90 | $23.96 | $23.82 | $23.90 | $18.49 | 988,579 |
| 2016-05-18 | $23.98 | $24.18 | $23.94 | $24.05 | $18.61 | 1,185,957 |
| 2016-05-17 | $24.03 | $24.07 | $23.89 | $23.92 | $18.51 | 1,709,058 |
| 2016-05-16 | $23.89 | $24.12 | $23.87 | $24.12 | $18.66 | 679,663 |
| 2016-05-13 | $23.89 | $24.00 | $23.76 | $23.78 | $18.40 | 1,234,708 |
| 2016-05-12 | $24.12 | $24.15 | $23.85 | $24.01 | $18.58 | 1,270,345 |
| 2016-05-11 | $23.98 | $24.05 | $23.89 | $23.92 | $18.51 | 1,516,628 |
| 2016-05-10 | $24.02 | $24.22 | $24.01 | $24.22 | $18.74 | 1,346,995 |
| 2016-05-09 | $23.89 | $23.96 | $23.80 | $23.83 | $18.44 | 1,255,716 |
| 2016-05-06 | $23.56 | $23.79 | $23.53 | $23.78 | $18.40 | 970,190 |
| 2016-05-05 | $23.63 | $23.75 | $23.60 | $23.69 | $18.33 | 808,524 |
| 2016-05-04 | $23.64 | $23.74 | $23.54 | $23.60 | $18.26 | 2,277,543 |
| 2016-05-03 | $23.87 | $23.87 | $23.75 | $23.79 | $18.41 | 1,443,928 |
| 2016-05-02 | $24.13 | $24.15 | $24.02 | $24.13 | $18.67 | 1,215,252 |
| 2016-04-29 | $24.12 | $24.18 | $23.91 | $23.96 | $18.54 | 1,425,359 |
| 2016-04-28 | $24.38 | $24.56 | $24.21 | $24.25 | $18.76 | 2,871,288 |
| 2016-04-27 | $24.74 | $24.90 | $24.72 | $24.85 | $19.23 | 1,701,856 |
| 2016-04-26 | $24.71 | $24.81 | $24.68 | $24.78 | $19.17 | 1,204,113 |
| 2016-04-25 | $24.75 | $24.79 | $24.66 | $24.79 | $19.18 | 770,618 |
| 2016-04-22 | $24.92 | $24.99 | $24.85 | $24.95 | $19.31 | 1,053,241 |
| 2016-04-21 | $24.83 | $24.91 | $24.76 | $24.79 | $19.18 | 5,212,982 |
| 2016-04-20 | $24.83 | $25.04 | $24.78 | $24.96 | $19.31 | 821,734 |
| 2016-04-19 | $24.76 | $24.82 | $24.70 | $24.80 | $19.19 | 874,172 |
| 2016-04-18 | $24.26 | $24.48 | $24.24 | $24.47 | $18.93 | 1,144,542 |
| 2016-04-15 | $24.35 | $24.37 | $24.29 | $24.33 | $18.83 | 1,198,982 |
| 2016-04-14 | $24.41 | $24.50 | $24.35 | $24.43 | $18.90 | 1,201,033 |
| 2016-04-13 | $24.19 | $24.36 | $24.19 | $24.33 | $18.83 | 1,402,737 |
| 2016-04-12 | $23.60 | $23.79 | $23.52 | $23.76 | $18.39 | 1,227,921 |
| 2016-04-11 | $23.57 | $23.60 | $23.38 | $23.38 | $18.09 | 958,857 |
| 2016-04-08 | $23.50 | $23.56 | $23.39 | $23.44 | $18.14 | 1,783,275 |
| 2016-04-07 | $23.22 | $23.27 | $23.01 | $23.10 | $17.87 | 3,286,783 |
| 2016-04-06 | $23.18 | $23.43 | $23.15 | $23.43 | $18.13 | 1,454,825 |
| 2016-04-05 | $23.11 | $23.21 | $23.06 | $23.08 | $17.86 | 2,001,982 |
| 2016-04-04 | $23.65 | $23.67 | $23.51 | $23.54 | $18.22 | 1,324,772 |
| 2016-04-01 | $23.44 | $23.64 | $23.38 | $23.60 | $18.26 | 1,388,031 |
| 2016-03-31 | $23.99 | $24.03 | $23.87 | $23.87 | $18.47 | 1,375,048 |
| 2016-03-30 | $24.19 | $24.27 | $24.14 | $24.14 | $18.68 | 3,200,710 |
| 2016-03-29 | $23.84 | $24.04 | $23.78 | $24.04 | $18.60 | 1,382,102 |
| 2016-03-28 | $23.99 | $23.99 | $23.89 | $23.97 | $18.55 | 949,372 |
| 2016-03-24 | $23.70 | $23.85 | $23.69 | $23.85 | $18.45 | 1,070,052 |
| 2016-03-23 | $24.18 | $24.18 | $23.96 | $24.00 | $18.57 | 1,033,424 |
| 2016-03-22 | $23.97 | $24.21 | $23.94 | $24.15 | $18.69 | 1,599,562 |
| 2016-03-21 | $24.02 | $24.14 | $24.00 | $24.12 | $18.66 | 1,119,563 |
| 2016-03-18 | $24.07 | $24.13 | $24.01 | $24.08 | $18.63 | 802,197 |
| 2016-03-17 | $23.92 | $24.10 | $23.84 | $24.05 | $18.61 | 888,926 |
| 2016-03-16 | $24.02 | $24.12 | $23.98 | $24.12 | $18.66 | 1,503,317 |
| 2016-03-15 | $24.02 | $24.10 | $23.97 | $24.10 | $18.65 | 998,047 |
| 2016-03-14 | $24.26 | $24.37 | $24.22 | $24.31 | $18.81 | 841,462 |
| 2016-03-11 | $24.08 | $24.28 | $24.06 | $24.27 | $18.78 | 781,601 |
| 2016-03-10 | $24.09 | $24.21 | $23.41 | $23.68 | $18.32 | 1,938,788 |
| 2016-03-09 | $23.92 | $23.94 | $23.79 | $23.88 | $18.48 | 845,484 |
| 2016-03-08 | $23.84 | $23.87 | $23.69 | $23.75 | $18.38 | 1,067,320 |
| 2016-03-07 | $23.89 | $24.08 | $23.87 | $24.01 | $18.58 | 1,386,989 |
| 2016-03-04 | $24.08 | $24.23 | $23.95 | $24.07 | $18.63 | 2,132,625 |
| 2016-03-03 | $23.89 | $23.95 | $23.80 | $23.93 | $18.52 | 1,599,499 |
| 2016-03-02 | $23.76 | $23.86 | $23.67 | $23.83 | $18.44 | 1,205,408 |
| 2016-03-01 | $23.49 | $23.80 | $23.43 | $23.74 | $18.37 | 1,229,342 |
| 2016-02-29 | $23.27 | $23.33 | $23.12 | $23.12 | $17.89 | 1,439,263 |
| 2016-02-26 | $23.37 | $23.46 | $23.27 | $23.27 | $18.01 | 2,025,523 |
| 2016-02-25 | $23.03 | $23.18 | $22.92 | $23.18 | $17.94 | 982,950 |
| 2016-02-24 | $22.53 | $22.90 | $22.38 | $22.88 | $17.70 | 1,358,626 |
| 2016-02-23 | $23.13 | $23.17 | $22.88 | $22.89 | $17.71 | 1,164,398 |
| 2016-02-22 | $23.24 | $23.36 | $23.24 | $23.30 | $18.03 | 1,013,930 |
| 2016-02-19 | $22.86 | $22.92 | $22.74 | $22.89 | $17.71 | 950,591 |
| 2016-02-18 | $23.25 | $23.26 | $22.96 | $23.00 | $17.80 | 1,249,071 |
| 2016-02-17 | $22.98 | $23.17 | $22.94 | $23.12 | $17.89 | 1,795,822 |
| 2016-02-16 | $22.62 | $22.73 | $22.47 | $22.73 | $17.59 | 2,771,695 |
| 2016-02-12 | $21.71 | $22.06 | $21.60 | $22.06 | $17.07 | 8,522,588 |
| 2016-02-11 | $21.54 | $21.69 | $21.32 | $21.57 | $16.69 | 5,471,609 |
| 2016-02-10 | $22.19 | $22.43 | $21.89 | $21.92 | $16.96 | 2,688,216 |
| 2016-02-09 | $21.89 | $22.20 | $21.82 | $22.08 | $17.09 | 2,913,725 |
| 2016-02-08 | $22.66 | $22.66 | $22.26 | $22.49 | $17.40 | 3,384,084 |
| 2016-02-05 | $23.29 | $23.32 | $22.91 | $23.00 | $17.80 | 2,539,227 |
| 2016-02-04 | $23.17 | $23.41 | $23.04 | $23.28 | $18.01 | 2,075,198 |
| 2016-02-03 | $23.59 | $23.59 | $22.98 | $23.38 | $18.09 | 2,657,488 |
| 2016-02-02 | $23.85 | $23.85 | $23.47 | $23.57 | $18.24 | 2,667,132 |
| 2016-02-01 | $24.06 | $24.23 | $23.92 | $24.14 | $18.68 | 2,462,947 |
| 2016-01-29 | $23.91 | $24.33 | $23.91 | $24.33 | $18.83 | 2,825,802 |
| 2016-01-28 | $23.79 | $23.83 | $23.44 | $23.64 | $18.29 | 1,866,048 |
| 2016-01-27 | $23.72 | $24.03 | $23.55 | $23.65 | $18.30 | 1,707,933 |
| 2016-01-26 | $23.61 | $23.82 | $23.53 | $23.80 | $18.42 | 1,608,958 |
| 2016-01-25 | $23.59 | $23.68 | $23.40 | $23.42 | $18.12 | 2,209,600 |
| 2016-01-22 | $23.60 | $23.82 | $23.57 | $23.81 | $18.42 | 2,209,230 |
| 2016-01-21 | $22.84 | $23.17 | $22.64 | $22.96 | $17.77 | 3,869,399 |
| 2016-01-20 | $22.85 | $22.98 | $22.33 | $22.82 | $17.66 | 4,652,957 |
| 2016-01-19 | $23.56 | $23.59 | $23.16 | $23.34 | $18.06 | 2,817,691 |
| 2016-01-15 | $23.07 | $23.29 | $22.91 | $23.12 | $17.89 | 2,167,742 |
| 2016-01-14 | $23.73 | $24.08 | $23.51 | $23.96 | $18.54 | 1,979,961 |
| 2016-01-13 | $24.25 | $24.25 | $23.56 | $23.64 | $18.29 | 2,253,993 |
| 2016-01-12 | $24.11 | $24.14 | $23.77 | $24.02 | $18.59 | 1,824,057 |
| 2016-01-11 | $23.99 | $24.00 | $23.58 | $23.88 | $18.48 | 1,673,730 |
| 2016-01-08 | $24.15 | $24.21 | $23.64 | $23.70 | $18.34 | 2,116,259 |
| 2016-01-07 | $24.07 | $24.31 | $23.88 | $23.91 | $18.50 | 2,232,812 |
| 2016-01-06 | $24.56 | $24.70 | $24.45 | $24.61 | $19.04 | 1,716,636 |
| 2016-01-05 | $25.04 | $25.07 | $24.90 | $25.06 | $19.39 | 2,966,864 |
| 2016-01-04 | $24.95 | $25.01 | $24.75 | $25.01 | $19.35 | 1,544,526 |
| 2015-12-31 | $25.49 | $25.57 | $25.37 | $25.40 | $19.65 | 1,793,315 |
| 2015-12-30 | $25.68 | $25.70 | $25.56 | $25.59 | $19.80 | 2,786,401 |
| 2015-12-29 | $25.68 | $25.80 | $25.68 | $25.75 | $19.93 | 2,660,169 |
| 2015-12-28 | $25.40 | $25.44 | $25.32 | $25.42 | $19.67 | 2,732,179 |
| 2015-12-24 | $25.73 | $25.90 | $25.62 | $25.69 | $19.72 | 1,306,753 |
| 2015-12-23 | $25.65 | $25.83 | $25.63 | $25.82 | $19.82 | 10,407,168 |
| 2015-12-22 | $25.26 | $25.41 | $25.14 | $25.40 | $19.50 | 3,426,821 |
| 2015-12-21 | $25.45 | $25.46 | $25.08 | $25.24 | $19.38 | 3,477,060 |
| 2015-12-18 | $25.40 | $25.41 | $25.15 | $25.15 | $19.31 | 3,666,132 |
| 2015-12-17 | $25.82 | $25.87 | $25.57 | $25.58 | $19.64 | 3,194,165 |
| 2015-12-16 | $25.47 | $25.75 | $25.32 | $25.71 | $19.74 | 3,025,797 |
| 2015-12-15 | $25.06 | $25.24 | $25.04 | $25.17 | $19.32 | 4,178,249 |
| 2015-12-14 | $24.93 | $24.97 | $24.51 | $24.90 | $19.12 | 2,869,234 |
| 2015-12-11 | $24.98 | $25.01 | $24.76 | $24.79 | $19.03 | 1,944,018 |
| 2015-12-10 | $25.46 | $25.51 | $25.35 | $25.38 | $19.48 | 2,104,422 |
| 2015-12-09 | $25.52 | $25.72 | $25.17 | $25.28 | $19.41 | 2,284,387 |
| 2015-12-08 | $25.66 | $25.76 | $25.55 | $25.70 | $19.73 | 3,071,668 |
| 2015-12-07 | $26.22 | $26.22 | $26.02 | $26.12 | $20.05 | 1,085,457 |
| 2015-12-04 | $25.84 | $26.25 | $25.84 | $26.20 | $20.11 | 3,003,823 |
| 2015-12-03 | $26.41 | $26.42 | $25.75 | $25.87 | $19.86 | 2,648,415 |
| 2015-12-02 | $26.73 | $26.76 | $26.44 | $26.50 | $20.34 | 2,020,966 |
| 2015-12-01 | $26.89 | $26.95 | $26.79 | $26.93 | $20.49 | 2,027,891 |
| 2015-11-30 | $26.82 | $26.84 | $26.72 | $26.76 | $20.36 | 1,885,516 |
| 2015-11-27 | $26.79 | $26.82 | $26.75 | $26.77 | $20.37 | 260,146 |
| 2015-11-25 | $26.69 | $26.75 | $26.65 | $26.67 | $20.29 | 1,836,029 |
| 2015-11-24 | $26.41 | $26.61 | $26.39 | $26.58 | $20.23 | 1,917,788 |
| 2015-11-23 | $26.70 | $26.78 | $26.57 | $26.60 | $20.24 | 1,743,445 |
| 2015-11-20 | $26.78 | $26.85 | $26.70 | $26.71 | $20.32 | 871,697 |
| 2015-11-19 | $26.71 | $26.79 | $26.66 | $26.70 | $20.32 | 1,833,647 |
| 2015-11-18 | $26.53 | $26.75 | $26.49 | $26.70 | $20.32 | 1,835,724 |
| 2015-11-17 | $26.51 | $26.62 | $26.40 | $26.44 | $20.12 | 2,236,826 |
| 2015-11-16 | $25.98 | $26.34 | $25.98 | $26.33 | $20.04 | 1,141,369 |
| 2015-11-13 | $26.02 | $26.10 | $25.88 | $25.93 | $19.73 | 3,310,916 |
| 2015-11-12 | $26.29 | $26.36 | $26.07 | $26.08 | $19.85 | 1,507,964 |
| 2015-11-11 | $26.61 | $26.64 | $26.49 | $26.51 | $20.17 | 1,485,278 |
| 2015-11-10 | $26.38 | $26.49 | $26.34 | $26.47 | $20.14 | 1,596,960 |
| 2015-11-09 | $26.61 | $26.61 | $26.31 | $26.42 | $20.10 | 1,470,114 |
| 2015-11-06 | $26.71 | $26.76 | $26.55 | $26.75 | $20.36 | 3,433,652 |
| 2015-11-05 | $26.63 | $26.70 | $26.50 | $26.59 | $20.23 | 1,178,657 |
| 2015-11-04 | $26.68 | $26.70 | $26.50 | $26.56 | $20.21 | 1,037,272 |
| 2015-11-03 | $26.39 | $26.63 | $26.39 | $26.55 | $20.20 | 1,180,469 |
| 2015-11-02 | $26.36 | $26.51 | $26.33 | $26.51 | $20.17 | 725,539 |
| 2015-10-30 | $26.34 | $26.41 | $26.27 | $26.28 | $20.00 | 1,370,898 |
| 2015-10-29 | $26.34 | $26.44 | $26.31 | $26.42 | $20.10 | 902,885 |
| 2015-10-28 | $26.39 | $26.69 | $26.38 | $26.68 | $20.30 | 1,031,906 |
| 2015-10-27 | $26.35 | $26.40 | $26.27 | $26.33 | $20.04 | 1,326,251 |
| 2015-10-26 | $26.61 | $26.62 | $26.50 | $26.54 | $20.20 | 1,001,885 |
| 2015-10-23 | $26.59 | $26.75 | $26.56 | $26.70 | $20.32 | 1,089,841 |
| 2015-10-22 | $26.05 | $26.37 | $26.05 | $26.29 | $20.01 | 855,952 |
| 2015-10-21 | $25.88 | $25.92 | $25.72 | $25.74 | $19.59 | 826,977 |
| 2015-10-20 | $25.69 | $25.78 | $25.65 | $25.72 | $19.57 | 473,477 |
| 2015-10-19 | $25.77 | $25.81 | $25.70 | $25.81 | $19.64 | 1,113,167 |
| 2015-10-16 | $25.81 | $25.90 | $25.73 | $25.89 | $19.70 | 863,563 |
| 2015-10-15 | $25.59 | $25.83 | $25.53 | $25.80 | $19.63 | 1,086,564 |
| 2015-10-14 | $25.39 | $25.51 | $25.24 | $25.29 | $19.24 | 4,252,124 |
| 2015-10-13 | $25.48 | $25.67 | $25.43 | $25.48 | $19.39 | 1,020,104 |
| 2015-10-12 | $25.75 | $25.80 | $25.71 | $25.79 | $19.62 | 673,002 |
| 2015-10-09 | $25.86 | $25.93 | $25.76 | $25.86 | $19.67 | 466,569 |
| 2015-10-08 | $25.59 | $25.89 | $25.59 | $25.87 | $19.69 | 709,344 |
| 2015-10-07 | $25.71 | $25.82 | $25.51 | $25.75 | $19.59 | 882,748 |
| 2015-10-06 | $25.49 | $25.60 | $25.39 | $25.44 | $19.36 | 1,449,675 |
| 2015-10-05 | $25.35 | $25.57 | $25.32 | $25.55 | $19.44 | 1,256,613 |
| 2015-10-02 | $24.35 | $25.03 | $24.29 | $25.03 | $19.05 | 1,773,695 |
| 2015-10-01 | $24.69 | $24.76 | $24.38 | $24.65 | $18.76 | 1,584,800 |
| 2015-09-30 | $24.49 | $24.59 | $24.32 | $24.58 | $18.70 | 1,608,966 |
| 2015-09-29 | $24.04 | $24.14 | $23.89 | $24.04 | $18.29 | 1,655,226 |
| 2015-09-28 | $24.50 | $24.50 | $24.05 | $24.10 | $18.34 | 2,460,756 |
| 2015-09-25 | $24.86 | $24.87 | $24.52 | $24.63 | $18.74 | 1,614,886 |
| 2015-09-24 | $24.16 | $24.41 | $23.96 | $24.35 | $18.53 | 1,729,599 |
| 2015-09-23 | $24.62 | $24.64 | $24.38 | $24.49 | $18.64 | 1,508,739 |
| 2015-09-22 | $24.48 | $24.59 | $24.36 | $24.51 | $18.65 | 1,543,764 |
| 2015-09-21 | $25.07 | $25.16 | $24.90 | $25.03 | $19.05 | 1,254,265 |
| 2015-09-18 | $24.83 | $25.07 | $24.82 | $24.91 | $18.96 | 2,604,491 |
| 2015-09-17 | $25.43 | $25.73 | $25.33 | $25.40 | $19.33 | 768,245 |
| 2015-09-16 | $25.44 | $25.60 | $25.38 | $25.57 | $19.46 | 893,197 |
| 2015-09-15 | $25.00 | $25.31 | $24.95 | $25.30 | $19.25 | 1,087,424 |
| 2015-09-14 | $25.01 | $25.06 | $24.90 | $25.00 | $19.02 | 1,619,647 |
| 2015-09-11 | $25.10 | $25.22 | $25.06 | $25.20 | $19.18 | 1,082,058 |
| 2015-09-10 | $25.28 | $25.39 | $25.18 | $25.29 | $19.24 | 2,219,793 |
| 2015-09-09 | $25.77 | $25.81 | $25.21 | $25.24 | $19.21 | 1,120,556 |
| 2015-09-08 | $25.23 | $25.33 | $25.14 | $25.29 | $19.24 | 1,002,977 |
| 2015-09-04 | $24.77 | $24.85 | $24.54 | $24.68 | $18.78 | 2,388,393 |
BTC iShares Currency Hedged MSCI EAFE ETF (HEFA) News Headlines
Recent BTC iShares Currency Hedged MSCI EAFE ETF (HEFA) News
Similar Companies to BTC iShares Currency Hedged MSCI EAFE ETF (HEFA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |