iShares Currency Hedged MSCI Japan ETF (HEWJ) Exchange: NYSE ARCA
Data as of April 25, 2024
$41.71 ($0.17) 0.41%
iShares Currency Hedged MSCI Japan ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI Japan ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $41.90 |
| Previous Close | $41.71 |
| High | $41.90 |
| Low | $41.50 |
| Adjusted Open | $41.90 |
| Previous Adjusted Close | $41.71 |
| Adjusted High | $41.90 |
| Adjusted Low | $41.50 |
About iShares Currency Hedged MSCI Japan ETF (HEWJ)
The Fund seeks to track the investment results of the MSCI Japan 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Tokyo Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time. Currently, the Fund achieves 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 foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) 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 Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index to effectively create a “hedge” against fluctuations in the relative value of the Japanese yen in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the Japanese yen is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the Japanese yen is rising relative to the U.S. dollar. In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the Japanese yen. A foreign currency forward contract is a 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 Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the Japanese yen. 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 Japanese yen. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the Japanese yen 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 Inc. (the “Index Provider” or “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 iShares Currency Hedged MSCI Japan ETF (HEWJ)
Historical Stock Data for iShares Currency Hedged MSCI Japan ETF (HEWJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $41.90 | $41.90 | $41.50 | $41.71 | $41.71 | 58,796 |
| 2024-04-08 | $41.58 | $41.70 | $41.54 | $41.54 | $41.54 | 40,196 |
| 2024-04-05 | $41.21 | $41.35 | $41.12 | $41.27 | $41.27 | 63,083 |
| 2024-04-04 | $41.88 | $41.88 | $41.02 | $41.02 | $41.02 | 524,088 |
| 2024-04-03 | $41.35 | $41.66 | $41.35 | $41.59 | $41.59 | 160,163 |
| 2024-04-02 | $41.22 | $41.27 | $41.06 | $41.25 | $41.25 | 84,406 |
| 2024-04-01 | $41.51 | $41.52 | $41.35 | $41.50 | $41.50 | 218,120 |
| 2024-03-28 | $41.89 | $42.08 | $41.87 | $42.05 | $42.05 | 480,763 |
| 2024-03-27 | $42.10 | $42.15 | $41.98 | $42.14 | $42.14 | 83,036 |
| 2024-03-26 | $42.06 | $42.18 | $42.00 | $42.03 | $42.03 | 79,672 |
| 2024-03-25 | $41.75 | $41.92 | $41.71 | $41.82 | $41.82 | 88,279 |
| 2024-03-22 | $42.32 | $42.36 | $42.23 | $42.29 | $42.29 | 124,960 |
| 2024-03-21 | $42.22 | $42.37 | $42.16 | $42.36 | $42.36 | 196,718 |
| 2024-03-20 | $41.91 | $42.01 | $41.78 | $41.97 | $41.97 | 155,223 |
| 2024-03-19 | $41.35 | $41.67 | $41.30 | $41.58 | $41.58 | 64,843 |
| 2024-03-18 | $40.84 | $41.00 | $40.77 | $41.00 | $41.00 | 138,006 |
| 2024-03-15 | $40.11 | $40.34 | $40.11 | $40.30 | $40.30 | 550,483 |
| 2024-03-14 | $40.00 | $40.02 | $39.66 | $39.79 | $39.79 | 154,512 |
| 2024-03-13 | $39.75 | $39.84 | $39.69 | $39.84 | $39.84 | 89,722 |
| 2024-03-12 | $39.89 | $40.19 | $39.81 | $40.15 | $40.15 | 199,587 |
| 2024-03-11 | $39.84 | $39.85 | $39.61 | $39.73 | $39.73 | 369,436 |
| 2024-03-08 | $40.86 | $40.96 | $40.60 | $40.63 | $40.63 | 198,293 |
| 2024-03-07 | $40.97 | $41.08 | $40.89 | $41.02 | $41.02 | 99,666 |
| 2024-03-06 | $41.33 | $41.50 | $41.24 | $41.37 | $41.37 | 121,973 |
| 2024-03-05 | $41.05 | $41.13 | $40.81 | $40.88 | $40.88 | 70,905 |
| 2024-03-04 | $40.89 | $40.92 | $40.76 | $40.83 | $40.83 | 88,311 |
| 2024-03-01 | $40.85 | $40.98 | $40.77 | $40.98 | $40.98 | 164,174 |
| 2024-02-29 | $40.23 | $40.23 | $39.98 | $40.19 | $40.19 | 77,700 |
| 2024-02-28 | $40.09 | $40.20 | $40.04 | $40.09 | $40.09 | 36,252 |
| 2024-02-27 | $40.24 | $40.35 | $40.23 | $40.31 | $40.31 | 64,269 |
| 2024-02-26 | $40.40 | $40.41 | $40.23 | $40.28 | $40.28 | 88,138 |
| 2024-02-23 | $40.20 | $40.31 | $40.20 | $40.23 | $40.23 | 68,121 |
| 2024-02-22 | $40.09 | $40.18 | $40.02 | $40.14 | $40.14 | 350,466 |
| 2024-02-21 | $39.42 | $39.54 | $39.33 | $39.44 | $39.44 | 391,895 |
| 2024-02-20 | $39.44 | $39.50 | $39.32 | $39.45 | $39.45 | 62,436 |
| 2024-02-16 | $39.41 | $39.50 | $39.27 | $39.35 | $39.35 | 314,152 |
| 2024-02-15 | $39.04 | $39.31 | $39.00 | $39.26 | $39.26 | 263,890 |
| 2024-02-14 | $38.95 | $39.06 | $38.84 | $39.06 | $39.06 | 271,197 |
| 2024-02-13 | $39.09 | $39.15 | $38.81 | $38.95 | $38.95 | 216,479 |
| 2024-02-12 | $38.57 | $38.83 | $38.57 | $38.71 | $38.71 | 58,318 |
| 2024-02-09 | $38.38 | $38.52 | $38.34 | $38.52 | $38.52 | 42,954 |
| 2024-02-08 | $38.31 | $38.37 | $38.14 | $38.37 | $38.37 | 298,259 |
| 2024-02-07 | $38.11 | $38.19 | $38.02 | $38.18 | $38.18 | 44,316 |
| 2024-02-06 | $37.85 | $37.97 | $37.71 | $37.81 | $37.81 | 154,944 |
| 2024-02-05 | $38.10 | $38.16 | $37.92 | $38.04 | $38.04 | 77,425 |
| 2024-02-02 | $37.91 | $38.17 | $37.84 | $38.16 | $38.16 | 233,310 |
| 2024-02-01 | $37.65 | $37.85 | $37.42 | $37.84 | $37.84 | 264,149 |
| 2024-01-31 | $37.89 | $37.89 | $37.58 | $37.66 | $37.66 | 112,862 |
| 2024-01-30 | $37.54 | $37.62 | $37.50 | $37.59 | $37.59 | 69,428 |
| 2024-01-29 | $37.65 | $37.69 | $37.50 | $37.66 | $37.66 | 40,942 |
| 2024-01-26 | $37.35 | $37.49 | $37.31 | $37.35 | $37.35 | 403,283 |
| 2024-01-25 | $37.65 | $37.65 | $37.45 | $37.61 | $37.61 | 310,434 |
| 2024-01-24 | $37.57 | $37.79 | $37.54 | $37.65 | $37.65 | 248,404 |
| 2024-01-23 | $37.67 | $37.81 | $37.65 | $37.80 | $37.80 | 99,092 |
| 2024-01-22 | $37.93 | $38.08 | $37.91 | $38.04 | $38.04 | 53,504 |
| 2024-01-19 | $37.48 | $37.64 | $37.38 | $37.62 | $37.62 | 93,856 |
| 2024-01-18 | $37.28 | $37.54 | $37.28 | $37.54 | $37.54 | 84,538 |
| 2024-01-17 | $37.07 | $37.21 | $37.01 | $37.21 | $37.21 | 316,298 |
| 2024-01-16 | $37.54 | $37.61 | $37.37 | $37.46 | $37.46 | 94,070 |
| 2024-01-12 | $37.14 | $37.24 | $37.09 | $37.17 | $37.17 | 194,744 |
| 2024-01-11 | $37.11 | $37.11 | $36.75 | $36.91 | $36.91 | 87,439 |
| 2024-01-10 | $36.55 | $36.71 | $36.55 | $36.65 | $36.65 | 146,697 |
| 2024-01-09 | $35.58 | $35.78 | $35.53 | $35.77 | $35.77 | 69,023 |
| 2024-01-08 | $35.56 | $35.88 | $35.47 | $35.88 | $35.88 | 122,213 |
| 2024-01-05 | $35.55 | $35.74 | $35.48 | $35.50 | $35.50 | 67,858 |
| 2024-01-04 | $35.21 | $35.37 | $35.19 | $35.19 | $35.19 | 171,931 |
| 2024-01-03 | $34.96 | $35.08 | $34.92 | $34.95 | $34.95 | 28,991 |
| 2024-01-02 | $34.79 | $35.03 | $34.73 | $34.82 | $34.82 | 48,028 |
| 2023-12-29 | $35.12 | $35.12 | $34.79 | $34.91 | $34.91 | 69,362 |
| 2023-12-28 | $34.92 | $34.99 | $34.73 | $34.90 | $34.90 | 66,070 |
| 2023-12-27 | $34.79 | $34.89 | $34.75 | $34.79 | $34.79 | 29,984 |
| 2023-12-26 | $34.62 | $34.78 | $34.61 | $34.76 | $34.76 | 13,462 |
| 2023-12-22 | $34.68 | $34.84 | $34.62 | $34.76 | $34.76 | 50,705 |
| 2023-12-21 | $34.94 | $35.11 | $34.88 | $35.10 | $34.59 | 40,483 |
| 2023-12-20 | $35.14 | $35.29 | $34.79 | $34.83 | $34.32 | 47,148 |
| 2023-12-19 | $35.25 | $35.27 | $34.97 | $35.08 | $34.57 | 47,977 |
| 2023-12-18 | $34.73 | $34.75 | $34.62 | $34.70 | $34.19 | 27,238 |
| 2023-12-15 | $34.76 | $34.77 | $34.52 | $34.59 | $34.08 | 146,759 |
| 2023-12-14 | $34.71 | $34.82 | $34.63 | $34.76 | $34.25 | 324,612 |
| 2023-12-13 | $35.20 | $35.26 | $35.07 | $35.25 | $34.73 | 282,237 |
| 2023-12-12 | $35.14 | $35.32 | $35.14 | $35.31 | $34.79 | 76,887 |
| 2023-12-11 | $35.45 | $35.56 | $35.38 | $35.54 | $35.02 | 94,862 |
| 2023-12-08 | $34.67 | $35.03 | $34.67 | $35.03 | $34.52 | 94,066 |
| 2023-12-07 | $34.91 | $34.96 | $34.53 | $34.92 | $34.41 | 283,109 |
| 2023-12-06 | $35.64 | $35.74 | $35.51 | $35.53 | $35.01 | 125,749 |
| 2023-12-05 | $35.05 | $35.16 | $35.03 | $35.07 | $34.56 | 56,589 |
| 2023-12-04 | $35.28 | $35.29 | $35.12 | $35.21 | $34.69 | 98,823 |
| 2023-12-01 | $35.63 | $35.68 | $35.51 | $35.68 | $35.16 | 74,628 |
| 2023-11-30 | $35.64 | $35.68 | $35.56 | $35.66 | $35.14 | 111,872 |
| 2023-11-29 | $35.45 | $35.45 | $35.33 | $35.37 | $34.85 | 511,792 |
| 2023-11-28 | $35.48 | $35.51 | $35.37 | $35.41 | $34.89 | 106,805 |
| 2023-11-27 | $35.70 | $35.78 | $35.67 | $35.72 | $35.72 | 85,481 |
| 2023-11-24 | $35.79 | $35.95 | $35.79 | $35.95 | $35.95 | 27,897 |
| 2023-11-22 | $35.78 | $35.87 | $35.69 | $35.87 | $35.87 | 53,180 |
| 2023-11-21 | $35.32 | $35.39 | $35.28 | $35.36 | $35.36 | 149,905 |
| 2023-11-20 | $35.42 | $35.51 | $35.35 | $35.49 | $35.49 | 81,392 |
| 2023-11-17 | $35.63 | $35.79 | $35.62 | $35.79 | $35.79 | 152,227 |
| 2023-11-16 | $35.45 | $35.46 | $35.30 | $35.46 | $35.46 | 45,182 |
| 2023-11-15 | $35.48 | $35.54 | $35.38 | $35.47 | $35.47 | 223,696 |
| 2023-11-14 | $35.31 | $35.51 | $35.29 | $35.47 | $35.47 | 165,190 |
| 2023-11-13 | $34.95 | $35.10 | $34.86 | $35.08 | $35.08 | 108,147 |
| 2023-11-10 | $34.85 | $35.04 | $34.68 | $35.04 | $35.04 | 43,056 |
| 2023-11-09 | $34.88 | $34.98 | $34.67 | $34.67 | $34.67 | 369,999 |
| 2023-11-08 | $34.51 | $34.59 | $34.34 | $34.45 | $34.45 | 220,347 |
| 2023-11-07 | $34.74 | $34.92 | $34.73 | $34.89 | $34.89 | 110,542 |
| 2023-11-06 | $35.22 | $35.22 | $35.03 | $35.14 | $35.14 | 100,422 |
| 2023-11-03 | $35.21 | $35.56 | $35.21 | $35.45 | $35.45 | 61,174 |
| 2023-11-02 | $34.72 | $35.10 | $34.69 | $35.08 | $35.08 | 127,690 |
| 2023-11-01 | $34.33 | $34.58 | $34.32 | $34.54 | $34.54 | 45,082 |
| 2023-10-31 | $33.89 | $34.16 | $33.80 | $34.15 | $34.15 | 327,245 |
| 2023-10-30 | $33.18 | $33.23 | $32.92 | $33.16 | $33.16 | 72,812 |
| 2023-10-27 | $33.22 | $33.22 | $32.94 | $33.01 | $33.01 | 61,668 |
| 2023-10-26 | $33.11 | $33.12 | $32.82 | $32.93 | $32.93 | 62,625 |
| 2023-10-25 | $33.46 | $33.47 | $33.25 | $33.29 | $33.29 | 21,046 |
| 2023-10-24 | $33.25 | $33.38 | $33.20 | $33.38 | $33.38 | 43,880 |
| 2023-10-23 | $33.02 | $33.31 | $32.95 | $33.11 | $33.11 | 71,420 |
| 2023-10-20 | $33.47 | $33.48 | $33.22 | $33.23 | $33.23 | 40,679 |
| 2023-10-19 | $33.67 | $33.78 | $33.37 | $33.43 | $33.43 | 141,818 |
| 2023-10-18 | $34.00 | $34.00 | $33.62 | $33.68 | $33.68 | 24,190 |
| 2023-10-17 | $33.92 | $34.29 | $33.92 | $34.18 | $34.18 | 313,533 |
| 2023-10-16 | $33.83 | $34.07 | $33.82 | $34.04 | $34.04 | 111,354 |
| 2023-10-13 | $34.17 | $34.21 | $33.88 | $33.92 | $33.92 | 37,028 |
| 2023-10-12 | $34.57 | $34.58 | $34.28 | $34.42 | $34.42 | 280,350 |
| 2023-10-11 | $34.23 | $34.23 | $34.06 | $34.20 | $34.20 | 84,528 |
| 2023-10-10 | $34.11 | $34.23 | $34.08 | $34.15 | $34.15 | 82,129 |
| 2023-10-09 | $33.47 | $33.71 | $33.42 | $33.65 | $33.65 | 64,648 |
| 2023-10-06 | $33.51 | $33.76 | $33.33 | $33.75 | $33.75 | 60,237 |
| 2023-10-05 | $33.41 | $33.48 | $33.26 | $33.43 | $33.43 | 794,060 |
| 2023-10-04 | $33.09 | $33.09 | $32.68 | $32.92 | $32.92 | 79,886 |
| 2023-10-03 | $33.51 | $33.56 | $33.08 | $33.19 | $33.19 | 430,996 |
| 2023-10-02 | $34.11 | $34.19 | $33.91 | $34.01 | $34.01 | 45,155 |
| 2023-09-29 | $34.49 | $34.49 | $34.14 | $34.20 | $34.20 | 175,130 |
| 2023-09-28 | $34.65 | $34.68 | $34.42 | $34.63 | $34.63 | 159,218 |
| 2023-09-27 | $34.78 | $34.78 | $34.52 | $34.66 | $34.66 | 101,334 |
| 2023-09-26 | $34.54 | $34.60 | $34.37 | $34.37 | $34.37 | 73,663 |
| 2023-09-25 | $34.72 | $34.86 | $34.67 | $34.86 | $34.86 | 53,454 |
| 2023-09-22 | $34.88 | $34.91 | $34.76 | $34.79 | $34.79 | 118,150 |
| 2023-09-21 | $34.72 | $34.72 | $34.50 | $34.51 | $34.51 | 227,910 |
| 2023-09-20 | $35.30 | $35.40 | $35.14 | $35.18 | $35.18 | 48,453 |
| 2023-09-19 | $35.56 | $35.62 | $35.50 | $35.57 | $35.57 | 161,088 |
| 2023-09-18 | $35.21 | $35.36 | $35.18 | $35.36 | $35.36 | 238,428 |
| 2023-09-15 | $35.43 | $35.47 | $35.28 | $35.28 | $35.28 | 169,532 |
| 2023-09-14 | $35.23 | $35.41 | $35.20 | $35.37 | $35.37 | 356,803 |
| 2023-09-13 | $34.79 | $34.84 | $34.74 | $34.80 | $34.80 | 305,869 |
| 2023-09-12 | $34.70 | $34.81 | $34.69 | $34.73 | $34.73 | 291,466 |
| 2023-09-11 | $34.46 | $34.62 | $34.43 | $34.58 | $34.58 | 134,093 |
| 2023-09-08 | $34.41 | $34.55 | $34.41 | $34.51 | $34.51 | 102,404 |
| 2023-09-07 | $34.68 | $34.70 | $34.59 | $34.68 | $34.68 | 38,975 |
| 2023-09-06 | $34.83 | $34.85 | $34.68 | $34.77 | $34.77 | 27,400 |
| 2023-09-05 | $34.66 | $34.75 | $34.64 | $34.69 | $34.69 | 49,827 |
| 2023-09-01 | $34.25 | $34.33 | $34.18 | $34.31 | $34.31 | 81,062 |
| 2023-08-31 | $34.01 | $34.04 | $33.81 | $33.92 | $33.92 | 213,686 |
| 2023-08-30 | $33.64 | $33.75 | $33.57 | $33.75 | $33.75 | 58,423 |
| 2023-08-29 | $33.53 | $33.70 | $33.53 | $33.68 | $33.68 | 48,552 |
| 2023-08-28 | $33.55 | $33.64 | $33.54 | $33.62 | $33.62 | 51,909 |
| 2023-08-25 | $33.14 | $33.25 | $33.03 | $33.17 | $33.17 | 93,017 |
| 2023-08-24 | $33.20 | $33.20 | $32.91 | $32.91 | $32.91 | 209,603 |
| 2023-08-23 | $33.05 | $33.15 | $33.01 | $33.12 | $33.12 | 92,411 |
| 2023-08-22 | $33.12 | $33.12 | $32.87 | $32.90 | $32.90 | 127,433 |
| 2023-08-21 | $32.72 | $32.87 | $32.70 | $32.84 | $32.84 | 105,801 |
| 2023-08-18 | $32.44 | $32.65 | $32.44 | $32.61 | $32.61 | 154,860 |
| 2023-08-17 | $32.87 | $32.87 | $32.57 | $32.61 | $32.61 | 113,286 |
| 2023-08-16 | $32.91 | $32.99 | $32.84 | $32.84 | $32.84 | 58,636 |
| 2023-08-15 | $33.21 | $33.21 | $33.03 | $33.08 | $33.08 | 259,872 |
| 2023-08-14 | $33.27 | $33.41 | $33.22 | $33.39 | $33.39 | 271,082 |
| 2023-08-11 | $33.60 | $33.65 | $33.53 | $33.58 | $33.58 | 59,194 |
| 2023-08-10 | $33.70 | $33.82 | $33.55 | $33.60 | $33.60 | 77,705 |
| 2023-08-09 | $33.28 | $33.30 | $33.10 | $33.20 | $33.20 | 280,894 |
| 2023-08-08 | $33.30 | $33.41 | $33.18 | $33.39 | $33.39 | 294,672 |
| 2023-08-07 | $33.33 | $33.48 | $33.30 | $33.48 | $33.48 | 88,649 |
| 2023-08-04 | $33.07 | $33.28 | $32.99 | $33.05 | $33.05 | 66,862 |
| 2023-08-03 | $32.76 | $32.90 | $32.69 | $32.89 | $32.89 | 205,686 |
| 2023-08-02 | $33.44 | $33.48 | $33.14 | $33.22 | $33.22 | 274,880 |
| 2023-08-01 | $33.88 | $33.97 | $33.80 | $33.86 | $33.86 | 326,569 |
| 2023-07-31 | $33.98 | $34.09 | $33.94 | $34.01 | $34.01 | 6,861,716 |
| 2023-07-28 | $33.71 | $33.88 | $33.69 | $33.80 | $33.80 | 40,454 |
| 2023-07-27 | $33.65 | $33.72 | $33.07 | $33.11 | $33.11 | 116,071 |
| 2023-07-26 | $33.08 | $33.22 | $33.06 | $33.14 | $33.14 | 101,363 |
| 2023-07-25 | $33.22 | $33.24 | $33.16 | $33.17 | $33.17 | 33,686 |
| 2023-07-24 | $33.15 | $33.29 | $33.08 | $33.24 | $33.24 | 42,719 |
| 2023-07-21 | $33.20 | $33.29 | $33.19 | $33.27 | $33.27 | 49,196 |
| 2023-07-20 | $32.81 | $32.98 | $32.80 | $32.85 | $32.85 | 309,365 |
| 2023-07-19 | $33.26 | $33.27 | $33.16 | $33.24 | $33.24 | 78,292 |
| 2023-07-18 | $32.72 | $33.07 | $32.66 | $33.02 | $33.02 | 84,876 |
| 2023-07-17 | $32.49 | $32.56 | $32.48 | $32.49 | $32.49 | 32,997 |
| 2023-07-14 | $32.64 | $32.64 | $32.43 | $32.55 | $32.55 | 85,213 |
| 2023-07-13 | $32.74 | $32.78 | $32.64 | $32.73 | $32.73 | 302,704 |
| 2023-07-12 | $32.30 | $32.47 | $32.26 | $32.29 | $32.29 | 481,600 |
| 2023-07-11 | $32.41 | $32.55 | $32.40 | $32.53 | $32.53 | 261,309 |
| 2023-07-10 | $32.63 | $32.69 | $32.58 | $32.60 | $32.60 | 90,855 |
| 2023-07-07 | $32.68 | $33.00 | $32.68 | $32.83 | $32.83 | 76,115 |
| 2023-07-06 | $32.87 | $32.89 | $32.66 | $32.83 | $32.83 | 60,529 |
| 2023-07-05 | $33.37 | $33.39 | $33.28 | $33.39 | $33.39 | 137,280 |
| 2023-07-03 | $33.66 | $33.80 | $33.63 | $33.80 | $33.80 | 106,659 |
| 2023-06-30 | $33.56 | $33.74 | $33.56 | $33.65 | $33.46 | 99,672 |
| 2023-06-29 | $33.54 | $33.59 | $33.50 | $33.56 | $33.37 | 323,557 |
| 2023-06-28 | $33.47 | $33.67 | $33.47 | $33.63 | $33.44 | 152,943 |
| 2023-06-27 | $32.91 | $33.21 | $32.91 | $33.19 | $33.00 | 76,306 |
| 2023-06-26 | $32.93 | $33.03 | $32.91 | $32.96 | $32.78 | 68,459 |
| 2023-06-23 | $32.90 | $33.06 | $32.79 | $33.02 | $32.84 | 59,287 |
| 2023-06-22 | $33.55 | $33.72 | $33.49 | $33.70 | $33.51 | 302,134 |
| 2023-06-21 | $33.62 | $33.70 | $33.56 | $33.63 | $33.44 | 259,418 |
| 2023-06-20 | $33.29 | $33.29 | $33.10 | $33.18 | $32.99 | 49,413 |
| 2023-06-16 | $33.95 | $33.95 | $33.68 | $33.72 | $33.53 | 310,555 |
| 2023-06-15 | $33.42 | $33.73 | $33.41 | $33.67 | $33.48 | 201,708 |
| 2023-06-14 | $33.58 | $33.67 | $33.47 | $33.64 | $33.45 | 153,271 |
| 2023-06-13 | $33.41 | $33.61 | $33.40 | $33.53 | $33.34 | 262,608 |
| 2023-06-12 | $32.79 | $32.93 | $32.77 | $32.93 | $32.75 | 263,184 |
| 2023-06-09 | $32.71 | $32.75 | $32.56 | $32.70 | $32.52 | 96,069 |
| 2023-06-08 | $32.00 | $32.22 | $31.85 | $32.19 | $32.01 | 57,957 |
| 2023-06-07 | $32.20 | $32.29 | $32.10 | $32.20 | $32.02 | 110,823 |
| 2023-06-06 | $32.64 | $32.91 | $32.63 | $32.91 | $32.73 | 62,514 |
| 2023-06-05 | $32.51 | $32.54 | $32.20 | $32.22 | $32.04 | 98,323 |
| 2023-06-02 | $32.19 | $32.42 | $32.18 | $32.41 | $32.23 | 57,015 |
| 2023-06-01 | $31.23 | $31.54 | $31.23 | $31.54 | $31.36 | 155,846 |
| 2023-05-31 | $30.96 | $30.96 | $30.76 | $30.89 | $30.72 | 64,840 |
| 2023-05-30 | $31.36 | $31.36 | $31.14 | $31.22 | $31.05 | 117,960 |
| 2023-05-26 | $31.39 | $31.61 | $31.36 | $31.58 | $31.58 | 67,733 |
| 2023-05-25 | $31.23 | $31.39 | $31.17 | $31.39 | $31.39 | 91,416 |
| 2023-05-24 | $31.02 | $31.08 | $30.96 | $31.05 | $31.05 | 223,623 |
| 2023-05-23 | $31.15 | $31.37 | $31.11 | $31.18 | $31.18 | 47,617 |
| 2023-05-22 | $31.56 | $31.68 | $31.52 | $31.65 | $31.65 | 39,091 |
| 2023-05-19 | $31.39 | $31.43 | $31.18 | $31.38 | $31.38 | 151,517 |
| 2023-05-18 | $31.43 | $31.46 | $31.30 | $31.46 | $31.46 | 55,482 |
| 2023-05-17 | $31.06 | $31.23 | $31.02 | $31.23 | $31.23 | 25,362 |
| 2023-05-16 | $30.77 | $30.85 | $30.71 | $30.73 | $30.73 | 161,647 |
| 2023-05-15 | $30.61 | $30.74 | $30.58 | $30.74 | $30.74 | 147,936 |
| 2023-05-12 | $30.38 | $30.46 | $30.32 | $30.46 | $30.46 | 66,091 |
| 2023-05-11 | $29.95 | $30.07 | $29.89 | $30.06 | $30.06 | 31,632 |
| 2023-05-10 | $30.06 | $30.06 | $29.76 | $29.90 | $29.90 | 1,743,261 |
| 2023-05-09 | $30.12 | $30.27 | $30.12 | $30.26 | $30.26 | 4,564 |
| 2023-05-08 | $29.91 | $29.91 | $29.83 | $29.91 | $29.91 | 78,619 |
| 2023-05-05 | $29.69 | $29.94 | $29.69 | $29.93 | $29.93 | 183,571 |
| 2023-05-04 | $29.44 | $29.44 | $29.31 | $29.37 | $29.37 | 75,640 |
| 2023-05-03 | $29.60 | $29.74 | $29.49 | $29.49 | $29.49 | 9,084 |
| 2023-05-02 | $29.81 | $29.81 | $29.45 | $29.64 | $29.64 | 25,470 |
| 2023-05-01 | $29.96 | $30.08 | $29.95 | $30.06 | $30.06 | 89,053 |
| 2023-04-28 | $29.64 | $29.85 | $29.59 | $29.85 | $29.85 | 80,762 |
| 2023-04-27 | $29.43 | $29.60 | $29.41 | $29.59 | $29.59 | 72,135 |
| 2023-04-26 | $29.10 | $29.17 | $29.01 | $29.05 | $29.05 | 10,364 |
| 2023-04-25 | $29.36 | $29.42 | $29.11 | $29.12 | $29.12 | 81,098 |
| 2023-04-24 | $29.39 | $29.48 | $29.39 | $29.47 | $29.47 | 13,334 |
| 2023-04-21 | $29.31 | $29.44 | $29.26 | $29.43 | $29.43 | 14,566 |
| 2023-04-20 | $29.28 | $29.36 | $29.24 | $29.32 | $29.32 | 14,697 |
| 2023-04-19 | $29.28 | $29.32 | $29.27 | $29.32 | $29.32 | 4,847 |
| 2023-04-18 | $29.46 | $29.47 | $29.32 | $29.40 | $29.40 | 261,550 |
| 2023-04-17 | $29.19 | $29.31 | $29.17 | $29.31 | $29.31 | 206,584 |
| 2023-04-14 | $29.01 | $29.13 | $28.99 | $29.07 | $29.07 | 12,434 |
| 2023-04-13 | $28.83 | $29.06 | $28.77 | $29.05 | $29.05 | 8,863 |
| 2023-04-12 | $28.84 | $28.84 | $28.73 | $28.74 | $28.74 | 8,029 |
| 2023-04-11 | $28.60 | $28.78 | $28.60 | $28.73 | $28.73 | 13,864 |
| 2023-04-10 | $28.31 | $28.60 | $28.31 | $28.60 | $28.60 | 20,813 |
| 2023-04-06 | $28.22 | $28.32 | $28.21 | $28.27 | $28.27 | 143,907 |
| 2023-04-05 | $28.34 | $28.34 | $28.20 | $28.30 | $28.30 | 134,155 |
| 2023-04-04 | $28.95 | $29.01 | $28.72 | $28.79 | $28.79 | 11,952 |
| 2023-04-03 | $28.97 | $29.00 | $28.77 | $29.00 | $29.00 | 113,246 |
| 2023-03-31 | $28.71 | $28.92 | $28.71 | $28.88 | $28.88 | 21,790 |
| 2023-03-30 | $28.50 | $28.58 | $28.47 | $28.49 | $28.49 | 27,456 |
| 2023-03-29 | $28.33 | $28.42 | $28.29 | $28.40 | $28.40 | 15,257 |
| 2023-03-28 | $27.90 | $27.90 | $27.79 | $27.87 | $27.87 | 5,186 |
| 2023-03-27 | $27.93 | $27.97 | $27.83 | $27.97 | $27.97 | 21,473 |
| 2023-03-24 | $27.51 | $27.65 | $27.43 | $27.65 | $27.65 | 11,374 |
| 2023-03-23 | $27.82 | $27.91 | $27.41 | $27.52 | $27.52 | 25,338 |
| 2023-03-22 | $27.89 | $27.94 | $27.52 | $27.54 | $27.54 | 91,719 |
| 2023-03-21 | $27.71 | $27.90 | $27.68 | $27.88 | $27.88 | 33,178 |
| 2023-03-20 | $27.40 | $27.64 | $27.36 | $27.49 | $27.49 | 114,094 |
| 2023-03-17 | $27.44 | $27.47 | $27.19 | $27.21 | $27.21 | 42,419 |
| 2023-03-16 | $27.00 | $27.68 | $27.00 | $27.68 | $27.68 | 124,303 |
| 2023-03-15 | $27.01 | $27.14 | $26.79 | $27.09 | $27.09 | 1,738,262 |
| 2023-03-14 | $27.84 | $27.85 | $27.63 | $27.82 | $27.82 | 63,840 |
| 2023-03-13 | $27.70 | $27.86 | $27.67 | $27.72 | $27.72 | 18,932 |
| 2023-03-10 | $28.71 | $28.71 | $28.30 | $28.30 | $28.30 | 25,588 |
| 2023-03-09 | $29.23 | $29.27 | $28.88 | $28.94 | $28.94 | 37,251 |
| 2023-03-08 | $29.04 | $29.20 | $29.04 | $29.20 | $29.20 | 19,193 |
| 2023-03-07 | $29.01 | $29.02 | $28.80 | $28.84 | $28.84 | 58,268 |
| 2023-03-06 | $28.81 | $28.88 | $28.78 | $28.82 | $28.82 | 92,879 |
| 2023-03-03 | $28.58 | $28.83 | $28.57 | $28.81 | $28.81 | 41,354 |
| 2023-03-02 | $28.18 | $28.31 | $28.18 | $28.31 | $28.31 | 18,515 |
| 2023-03-01 | $28.10 | $28.20 | $28.10 | $28.17 | $28.17 | 88,132 |
| 2023-02-28 | $28.22 | $28.22 | $28.11 | $28.12 | $28.12 | 175,697 |
| 2023-02-27 | $28.24 | $28.25 | $28.19 | $28.24 | $28.24 | 9,252 |
| 2023-02-24 | $28.02 | $28.03 | $27.93 | $28.03 | $28.03 | 154,641 |
| 2023-02-23 | $28.00 | $28.07 | $27.85 | $28.05 | $28.05 | 100,294 |
| 2023-02-22 | $27.91 | $27.91 | $27.77 | $27.84 | $27.84 | 13,264 |
| 2023-02-21 | $28.20 | $28.21 | $28.03 | $28.05 | $28.05 | 15,786 |
| 2023-02-17 | $28.11 | $28.24 | $28.11 | $28.24 | $28.24 | 20,954 |
| 2023-02-16 | $28.14 | $28.26 | $28.13 | $28.16 | $28.16 | 40,806 |
| 2023-02-15 | $28.20 | $28.28 | $28.17 | $28.28 | $28.28 | 4,692 |
| 2023-02-14 | $28.20 | $28.35 | $28.16 | $28.32 | $28.32 | 13,871 |
| 2023-02-13 | $28.14 | $28.32 | $28.13 | $28.30 | $28.30 | 84,888 |
| 2023-02-10 | $28.05 | $28.16 | $28.05 | $28.14 | $28.14 | 17,246 |
| 2023-02-09 | $28.10 | $28.16 | $28.00 | $28.03 | $28.03 | 34,406 |
| 2023-02-08 | $28.00 | $28.04 | $27.90 | $27.95 | $27.95 | 37,803 |
| 2023-02-07 | $27.96 | $28.19 | $27.90 | $28.19 | $28.19 | 45,690 |
| 2023-02-06 | $28.04 | $28.10 | $27.98 | $28.09 | $28.09 | 234,979 |
| 2023-02-03 | $27.87 | $28.11 | $27.87 | $28.04 | $28.04 | 81,788 |
| 2023-02-02 | $27.88 | $27.88 | $27.68 | $27.84 | $27.84 | 29,194 |
| 2023-02-01 | $27.77 | $27.93 | $27.68 | $27.89 | $27.89 | 153,956 |
| 2023-01-31 | $27.83 | $28.10 | $27.80 | $28.08 | $28.08 | 147,075 |
| 2023-01-30 | $28.10 | $28.19 | $28.05 | $28.05 | $28.05 | 690,809 |
| 2023-01-27 | $28.00 | $28.14 | $27.98 | $28.11 | $28.11 | 34,269 |
| 2023-01-26 | $28.11 | $28.11 | $27.96 | $28.09 | $28.09 | 37,501 |
| 2023-01-25 | $27.79 | $28.00 | $27.79 | $27.99 | $27.99 | 81,498 |
| 2023-01-24 | $27.72 | $27.82 | $27.72 | $27.76 | $27.76 | 25,399 |
| 2023-01-23 | $27.54 | $27.70 | $27.54 | $27.68 | $27.68 | 51,972 |
| 2023-01-20 | $27.32 | $27.54 | $27.32 | $27.53 | $27.53 | 83,293 |
| 2023-01-19 | $26.96 | $27.03 | $26.92 | $26.98 | $26.98 | 21,586 |
| 2023-01-18 | $27.21 | $27.21 | $27.06 | $27.07 | $27.07 | 49,244 |
| 2023-01-17 | $26.93 | $27.03 | $26.88 | $26.97 | $26.97 | 202,261 |
| 2023-01-13 | $26.50 | $26.64 | $26.48 | $26.63 | $26.63 | 17,937 |
| 2023-01-12 | $26.78 | $26.79 | $26.59 | $26.78 | $26.78 | 37,324 |
| 2023-01-11 | $26.78 | $26.83 | $26.74 | $26.82 | $26.82 | 405,836 |
| 2023-01-10 | $26.47 | $26.57 | $26.41 | $26.55 | $26.55 | 17,691 |
| 2023-01-09 | $26.63 | $26.73 | $26.51 | $26.52 | $26.52 | 46,286 |
| 2023-01-06 | $26.43 | $26.55 | $26.34 | $26.52 | $26.52 | 92,088 |
| 2023-01-05 | $26.16 | $26.23 | $26.11 | $26.12 | $26.12 | 92,632 |
| 2023-01-04 | $26.17 | $26.37 | $26.17 | $26.33 | $26.33 | 53,926 |
| 2023-01-03 | $26.28 | $26.34 | $26.16 | $26.23 | $26.23 | 28,160 |
| 2022-12-30 | $26.37 | $26.39 | $26.08 | $26.16 | $26.16 | 240,395 |
| 2022-12-29 | $26.66 | $26.85 | $26.65 | $26.79 | $26.79 | 100,865 |
| 2022-12-28 | $26.75 | $26.83 | $26.57 | $26.59 | $26.59 | 44,543 |
| 2022-12-27 | $26.66 | $26.73 | $26.62 | $26.67 | $26.67 | 95,150 |
| 2022-12-23 | $26.54 | $26.69 | $26.53 | $26.67 | $26.67 | 113,986 |
| 2022-12-22 | $26.67 | $26.72 | $26.42 | $26.64 | $26.56 | 83,887 |
| 2022-12-21 | $26.76 | $26.78 | $26.66 | $26.67 | $26.59 | 2,606,403 |
| 2022-12-20 | $26.76 | $26.81 | $26.58 | $26.61 | $26.53 | 395,659 |
| 2022-12-19 | $27.38 | $27.43 | $27.33 | $27.35 | $27.27 | 119,278 |
| 2022-12-16 | $27.40 | $27.46 | $27.30 | $27.41 | $27.33 | 37,844 |
| 2022-12-15 | $27.69 | $27.71 | $27.57 | $27.62 | $27.54 | 121,310 |
| 2022-12-14 | $27.94 | $28.02 | $27.76 | $27.77 | $27.69 | 109,897 |
| 2022-12-13 | $28.07 | $28.12 | $27.81 | $27.89 | $27.81 | 411,917 |
| 2022-12-12 | $28.89 | $28.89 | $27.70 | $27.94 | $27.86 | 173,289 |
| 2022-12-09 | $27.70 | $27.86 | $27.67 | $27.70 | $27.70 | 290,202 |
| 2022-12-08 | $27.48 | $27.63 | $27.43 | $27.60 | $27.60 | 128,000 |
| 2022-12-07 | $27.39 | $27.53 | $27.37 | $27.37 | $27.37 | 114,307 |
| 2022-12-06 | $27.51 | $27.53 | $27.29 | $27.41 | $27.41 | 174,171 |
| 2022-12-05 | $27.58 | $27.59 | $27.39 | $27.46 | $27.46 | 816,543 |
| 2022-12-02 | $27.54 | $27.72 | $27.53 | $27.57 | $27.57 | 288,031 |
| 2022-12-01 | $40.27 | $40.27 | $39.94 | $39.99 | $27.83 | 73,584 |
| 2022-11-30 | $40.39 | $40.63 | $40.18 | $40.54 | $28.22 | 346,501 |
| 2022-11-29 | $40.33 | $40.39 | $40.18 | $40.28 | $40.28 | 344,794 |
| 2022-11-28 | $40.71 | $40.87 | $40.57 | $40.58 | $40.58 | 95,830 |
| 2022-11-25 | $40.90 | $41.04 | $40.90 | $40.97 | $40.97 | 1,072,664 |
| 2022-11-23 | $40.87 | $40.93 | $40.72 | $40.79 | $40.79 | 32,879 |
| 2022-11-22 | $40.51 | $40.80 | $40.48 | $40.78 | $40.78 | 193,817 |
| 2022-11-21 | $40.08 | $40.20 | $40.01 | $40.17 | $40.17 | 94,088 |
| 2022-11-18 | $39.98 | $40.02 | $39.89 | $39.98 | $39.98 | 111,909 |
| 2022-11-17 | $39.65 | $39.96 | $39.65 | $39.94 | $39.94 | 85,769 |
| 2022-11-16 | $39.86 | $39.86 | $39.73 | $39.83 | $39.83 | 9,956 |
| 2022-11-15 | $40.02 | $40.18 | $39.81 | $39.87 | $39.87 | 30,424 |
| 2022-11-14 | $39.85 | $40.05 | $39.73 | $39.73 | $39.73 | 121,929 |
| 2022-11-11 | $39.92 | $40.05 | $39.84 | $39.99 | $39.99 | 21,344 |
| 2022-11-10 | $39.65 | $39.92 | $39.58 | $39.92 | $39.92 | 354,993 |
| 2022-11-09 | $39.35 | $39.50 | $39.12 | $39.12 | $39.12 | 324,694 |
| 2022-11-08 | $39.57 | $39.73 | $39.41 | $39.58 | $39.58 | 54,725 |
| 2022-11-07 | $39.18 | $39.34 | $39.17 | $39.26 | $39.26 | 25,689 |
| 2022-11-04 | $38.95 | $39.11 | $38.88 | $39.11 | $39.11 | 28,540 |
| 2022-11-03 | $38.57 | $38.86 | $38.55 | $38.71 | $38.71 | 27,918 |
| 2022-11-02 | $39.09 | $39.16 | $38.65 | $38.68 | $38.68 | 59,409 |
| 2022-11-01 | $39.16 | $39.20 | $38.93 | $39.06 | $39.06 | 121,489 |
| 2022-10-31 | $38.81 | $38.93 | $38.79 | $38.87 | $38.87 | 24,007 |
| 2022-10-28 | $38.40 | $38.81 | $38.40 | $38.81 | $38.81 | 9,280 |
| 2022-10-27 | $38.41 | $38.48 | $38.11 | $38.12 | $38.12 | 109,866 |
| 2022-10-26 | $38.60 | $38.84 | $38.57 | $38.57 | $38.57 | 46,385 |
| 2022-10-25 | $38.38 | $38.78 | $38.38 | $38.78 | $38.78 | 495,785 |
| 2022-10-24 | $38.12 | $38.20 | $37.92 | $38.19 | $38.19 | 142,856 |
| 2022-10-21 | $38.01 | $38.13 | $37.76 | $38.11 | $38.11 | 109,679 |
| 2022-10-20 | $38.16 | $38.36 | $38.03 | $38.05 | $38.05 | 38,749 |
| 2022-10-19 | $38.03 | $38.16 | $37.84 | $38.00 | $38.00 | 52,444 |
| 2022-10-18 | $38.37 | $38.37 | $37.92 | $38.04 | $38.04 | 284,272 |
| 2022-10-17 | $38.01 | $38.21 | $38.01 | $38.18 | $38.18 | 57,407 |
| 2022-10-14 | $38.09 | $38.19 | $37.65 | $37.67 | $37.67 | 100,622 |
| 2022-10-13 | $36.81 | $37.95 | $36.81 | $37.91 | $37.91 | 43,380 |
| 2022-10-12 | $37.44 | $37.59 | $37.39 | $37.47 | $37.47 | 179,338 |
| 2022-10-11 | $37.53 | $37.78 | $37.37 | $37.45 | $37.45 | 190,744 |
| 2022-10-10 | $37.82 | $37.88 | $37.61 | $37.79 | $37.79 | 530,421 |
| 2022-10-07 | $38.12 | $38.12 | $37.83 | $37.87 | $37.87 | 31,572 |
| 2022-10-06 | $38.25 | $38.40 | $38.15 | $38.16 | $38.16 | 2,846,257 |
| 2022-10-05 | $38.21 | $38.51 | $38.15 | $38.39 | $38.39 | 127,073 |
| 2022-10-04 | $38.33 | $38.68 | $38.21 | $38.67 | $38.67 | 320,185 |
| 2022-10-03 | $37.37 | $37.75 | $37.27 | $37.63 | $37.63 | 164,375 |
| 2022-09-30 | $36.92 | $37.24 | $36.89 | $36.90 | $36.90 | 17,924 |
| 2022-09-29 | $37.20 | $37.26 | $37.00 | $37.19 | $37.19 | 27,100 |
| 2022-09-28 | $36.94 | $37.49 | $36.93 | $37.43 | $37.43 | 156,964 |
| 2022-09-27 | $37.17 | $37.25 | $36.84 | $36.97 | $36.97 | 217,202 |
| 2022-09-26 | $37.20 | $37.36 | $37.05 | $37.13 | $37.13 | 171,839 |
| 2022-09-23 | $37.46 | $37.52 | $37.21 | $37.45 | $37.45 | 199,628 |
| 2022-09-22 | $37.90 | $38.00 | $37.73 | $37.91 | $37.91 | 162,576 |
| 2022-09-21 | $38.32 | $38.51 | $38.00 | $38.02 | $38.02 | 40,661 |
| 2022-09-20 | $38.50 | $38.50 | $38.22 | $38.38 | $38.38 | 216,437 |
| 2022-09-19 | $38.25 | $38.68 | $38.25 | $38.66 | $38.66 | 654,592 |
| 2022-09-16 | $38.43 | $38.55 | $38.34 | $38.42 | $38.42 | 58,842 |
| 2022-09-15 | $38.65 | $38.80 | $38.59 | $38.61 | $38.61 | 32,273 |
| 2022-09-14 | $38.78 | $38.88 | $38.65 | $38.84 | $38.84 | 305,756 |
| 2022-09-13 | $39.07 | $39.07 | $38.62 | $38.64 | $38.64 | 23,115 |
| 2022-09-12 | $39.45 | $39.59 | $39.39 | $39.45 | $39.45 | 317,379 |
| 2022-09-09 | $39.14 | $39.41 | $39.14 | $39.38 | $39.38 | 127,861 |
| 2022-09-08 | $38.71 | $39.05 | $38.71 | $39.04 | $39.04 | 169,692 |
| 2022-09-07 | $38.25 | $38.54 | $38.25 | $38.50 | $38.50 | 237,280 |
| 2022-09-06 | $38.43 | $38.50 | $38.27 | $38.31 | $38.31 | 26,276 |
| 2022-09-02 | $38.64 | $38.74 | $38.14 | $38.21 | $38.21 | 51,089 |
| 2022-09-01 | $38.43 | $38.62 | $38.35 | $38.60 | $38.60 | 82,687 |
| 2022-08-31 | $38.93 | $38.98 | $38.71 | $38.73 | $38.73 | 13,001 |
| 2022-08-30 | $39.24 | $39.24 | $38.79 | $38.83 | $38.83 | 107,898 |
| 2022-08-29 | $38.77 | $39.01 | $38.77 | $38.90 | $38.90 | 111,892 |
| 2022-08-26 | $39.43 | $39.46 | $38.95 | $38.95 | $38.95 | 52,337 |
| 2022-08-25 | $39.30 | $39.57 | $39.30 | $39.57 | $39.57 | 176,105 |
| 2022-08-24 | $39.16 | $39.36 | $39.16 | $39.32 | $39.32 | 36,495 |
| 2022-08-23 | $39.29 | $39.36 | $39.20 | $39.25 | $39.25 | 116,769 |
| 2022-08-22 | $39.43 | $39.47 | $39.25 | $39.32 | $39.32 | 23,057 |
| 2022-08-19 | $39.65 | $39.66 | $39.51 | $39.55 | $39.55 | 14,191 |
| 2022-08-18 | $39.80 | $39.98 | $39.67 | $39.98 | $39.98 | 1,351,026 |
| 2022-08-17 | $39.81 | $39.98 | $39.70 | $39.85 | $39.85 | 408,159 |
| 2022-08-16 | $39.55 | $39.76 | $39.52 | $39.70 | $39.70 | 21,789 |
| 2022-08-15 | $39.36 | $39.69 | $39.36 | $39.65 | $39.65 | 223,974 |
| 2022-08-12 | $39.38 | $39.50 | $39.33 | $39.50 | $39.50 | 18,150 |
| 2022-08-11 | $38.83 | $38.98 | $38.83 | $38.92 | $38.92 | 29,227 |
| 2022-08-10 | $38.79 | $38.89 | $38.65 | $38.83 | $38.83 | 78,515 |
| 2022-08-09 | $38.56 | $38.56 | $38.37 | $38.38 | $38.38 | 12,581 |
| 2022-08-08 | $38.96 | $39.04 | $38.73 | $38.78 | $38.78 | 146,702 |
| 2022-08-05 | $38.56 | $38.84 | $38.56 | $38.76 | $38.76 | 102,242 |
| 2022-08-04 | $38.50 | $38.55 | $38.35 | $38.36 | $38.36 | 47,701 |
| 2022-08-03 | $38.60 | $38.79 | $38.55 | $38.75 | $38.75 | 36,970 |
| 2022-08-02 | $38.41 | $38.71 | $38.37 | $38.49 | $38.49 | 460,121 |
| 2022-08-01 | $38.78 | $39.00 | $38.76 | $38.88 | $38.88 | 40,816 |
| 2022-07-29 | $38.63 | $38.89 | $38.61 | $38.89 | $38.89 | 66,160 |
| 2022-07-28 | $38.64 | $38.80 | $38.42 | $38.74 | $38.74 | 1,561,427 |
| 2022-07-27 | $38.72 | $39.08 | $38.72 | $39.06 | $39.06 | 105,853 |
| 2022-07-26 | $38.55 | $38.55 | $38.35 | $38.35 | $38.35 | 23,157 |
| 2022-07-25 | $38.74 | $38.75 | $38.64 | $38.75 | $38.75 | 412,925 |
| 2022-07-22 | $38.98 | $38.98 | $38.49 | $38.56 | $38.56 | 33,318 |
| 2022-07-21 | $38.63 | $38.89 | $38.63 | $38.89 | $38.89 | 58,257 |
| 2022-07-20 | $38.55 | $38.61 | $38.47 | $38.56 | $38.56 | 158,639 |
| 2022-07-19 | $38.03 | $38.41 | $38.02 | $38.41 | $38.41 | 506,972 |
| 2022-07-18 | $38.08 | $38.15 | $37.77 | $37.83 | $37.83 | 298,190 |
| 2022-07-15 | $37.70 | $37.91 | $37.64 | $37.91 | $37.91 | 18,459 |
| 2022-07-14 | $37.37 | $37.59 | $37.27 | $37.56 | $37.56 | 13,109 |
| 2022-07-13 | $37.18 | $37.57 | $37.18 | $37.53 | $37.53 | 147,687 |
| 2022-07-12 | $37.44 | $37.72 | $37.38 | $37.55 | $37.55 | 124,658 |
| 2022-07-11 | $38.03 | $38.06 | $37.68 | $37.69 | $37.69 | 118,539 |
| 2022-07-08 | $37.79 | $37.91 | $37.73 | $37.91 | $37.91 | 144,555 |
| 2022-07-07 | $37.41 | $37.68 | $37.41 | $37.66 | $37.66 | 42,241 |
| 2022-07-06 | $36.93 | $37.19 | $36.83 | $37.09 | $37.09 | 373,503 |
| 2022-07-05 | $36.69 | $37.10 | $36.62 | $37.07 | $37.07 | 54,969 |
| 2022-07-01 | $37.07 | $37.52 | $36.90 | $37.51 | $37.16 | 158,821 |
| 2022-06-30 | $37.23 | $37.52 | $37.06 | $37.40 | $37.05 | 671,590 |
| 2022-06-29 | $37.89 | $37.94 | $37.73 | $37.78 | $37.43 | 69,746 |
| 2022-06-28 | $38.35 | $38.39 | $37.81 | $37.82 | $37.46 | 27,098 |
| 2022-06-27 | $37.79 | $37.79 | $37.63 | $37.63 | $37.28 | 20,296 |
| 2022-06-24 | $37.48 | $37.94 | $37.48 | $37.94 | $37.59 | 38,444 |
| 2022-06-23 | $37.12 | $37.15 | $36.85 | $37.15 | $36.80 | 301,724 |
| 2022-06-22 | $37.12 | $37.45 | $37.12 | $37.25 | $36.90 | 58,047 |
| 2022-06-21 | $37.38 | $37.59 | $37.34 | $37.56 | $37.21 | 192,874 |
| 2022-06-17 | $36.65 | $36.88 | $36.58 | $36.74 | $36.40 | 86,042 |
| 2022-06-16 | $36.41 | $36.50 | $36.25 | $36.33 | $35.99 | 537,518 |
| 2022-06-15 | $37.24 | $37.48 | $37.01 | $37.31 | $36.96 | 546,327 |
| 2022-06-14 | $37.40 | $37.52 | $37.14 | $37.34 | $36.99 | 315,098 |
| 2022-06-13 | $37.65 | $37.70 | $37.32 | $37.37 | $37.02 | 640,037 |
| 2022-06-10 | $38.68 | $38.70 | $38.33 | $38.38 | $38.02 | 410,987 |
| 2022-06-09 | $39.44 | $39.46 | $39.08 | $39.09 | $38.73 | 360,134 |
| 2022-06-08 | $39.37 | $39.46 | $39.23 | $39.30 | $38.93 | 232,836 |
| 2022-06-07 | $38.93 | $39.37 | $38.93 | $39.34 | $38.97 | 236,259 |
| 2022-06-06 | $39.03 | $39.11 | $38.90 | $38.99 | $38.63 | 96,074 |
| 2022-06-03 | $38.51 | $38.61 | $38.48 | $38.52 | $38.16 | 52,119 |
| 2022-06-02 | $38.68 | $39.03 | $38.59 | $39.03 | $38.67 | 379,371 |
| 2022-06-01 | $38.99 | $39.01 | $38.60 | $38.75 | $38.39 | 35,801 |
| 2022-05-31 | $38.32 | $38.44 | $38.23 | $38.29 | $37.93 | 92,228 |
| 2022-05-27 | $38.07 | $38.31 | $38.07 | $38.31 | $37.95 | 32,627 |
| 2022-05-26 | $37.73 | $38.17 | $37.73 | $38.03 | $37.68 | 41,883 |
| 2022-05-25 | $37.44 | $37.90 | $37.44 | $37.75 | $37.40 | 108,706 |
| 2022-05-24 | $37.62 | $37.67 | $37.31 | $37.57 | $37.22 | 236,148 |
| 2022-05-23 | $37.84 | $38.14 | $37.76 | $38.04 | $37.69 | 412,611 |
| 2022-05-20 | $37.88 | $37.88 | $37.18 | $37.67 | $37.32 | 143,181 |
| 2022-05-19 | $36.76 | $37.34 | $36.76 | $37.11 | $36.76 | 691,765 |
| 2022-05-18 | $37.57 | $37.58 | $36.89 | $36.95 | $36.61 | 428,396 |
| 2022-05-17 | $37.61 | $37.70 | $37.40 | $37.68 | $37.33 | 148,550 |
| 2022-05-16 | $37.26 | $37.53 | $37.21 | $37.31 | $36.96 | 60,997 |
| 2022-05-13 | $37.26 | $37.60 | $37.26 | $37.55 | $37.20 | 109,671 |
| 2022-05-12 | $36.44 | $36.62 | $36.20 | $36.54 | $36.20 | 319,378 |
| 2022-05-11 | $36.92 | $37.27 | $36.57 | $36.61 | $36.27 | 924,538 |
| 2022-05-10 | $37.37 | $37.38 | $36.87 | $37.11 | $36.76 | 73,767 |
| 2022-05-09 | $37.48 | $37.55 | $36.99 | $37.02 | $36.68 | 84,207 |
| 2022-05-06 | $38.15 | $38.28 | $37.88 | $38.15 | $37.79 | 76,658 |
| 2022-05-05 | $38.46 | $38.53 | $37.68 | $37.87 | $37.52 | 257,829 |
| 2022-05-04 | $38.24 | $38.73 | $37.90 | $38.65 | $38.29 | 468,788 |
| 2022-05-03 | $38.09 | $38.42 | $37.96 | $38.30 | $37.94 | 409,339 |
| 2022-05-02 | $37.93 | $38.06 | $37.63 | $38.06 | $37.71 | 286,472 |
| 2022-04-29 | $38.61 | $38.81 | $37.85 | $37.87 | $37.52 | 141,964 |
| 2022-04-28 | $38.28 | $38.74 | $38.16 | $38.64 | $38.28 | 679,804 |
| 2022-04-27 | $37.29 | $37.50 | $37.17 | $37.29 | $36.94 | 101,540 |
| 2022-04-26 | $37.37 | $37.37 | $36.85 | $36.85 | $36.51 | 540,981 |
| 2022-04-25 | $37.55 | $37.82 | $37.32 | $37.82 | $37.47 | 487,278 |
| 2022-04-22 | $38.18 | $38.26 | $37.69 | $37.70 | $37.35 | 136,728 |
| 2022-04-21 | $38.82 | $38.82 | $38.15 | $38.15 | $37.79 | 115,725 |
| 2022-04-20 | $38.40 | $38.45 | $38.23 | $38.28 | $37.92 | 166,316 |
| 2022-04-19 | $37.91 | $38.34 | $37.89 | $38.31 | $37.95 | 205,177 |
| 2022-04-18 | $37.69 | $37.93 | $37.65 | $37.73 | $37.38 | 179,311 |
| 2022-04-14 | $38.12 | $38.20 | $37.87 | $37.87 | $37.52 | 266,640 |
| 2022-04-13 | $37.60 | $37.95 | $37.60 | $37.91 | $37.56 | 448,534 |
| 2022-04-12 | $37.56 | $37.62 | $37.20 | $37.29 | $36.94 | 196,004 |
| 2022-04-11 | $37.99 | $38.04 | $37.75 | $37.78 | $37.43 | 568,903 |
| 2022-04-08 | $38.00 | $38.19 | $38.00 | $38.06 | $37.71 | 162,871 |
| 2022-04-07 | $37.96 | $38.26 | $37.83 | $38.10 | $37.75 | 475,074 |
| 2022-04-06 | $38.20 | $38.31 | $38.01 | $38.17 | $37.81 | 486,026 |
| 2022-04-05 | $38.85 | $38.87 | $38.59 | $38.66 | $38.30 | 230,121 |
| 2022-04-04 | $39.15 | $39.45 | $39.11 | $39.42 | $39.05 | 363,473 |
| 2022-04-01 | $38.97 | $39.12 | $38.80 | $39.04 | $38.68 | 79,467 |
| 2022-03-31 | $38.91 | $38.91 | $38.55 | $38.58 | $38.22 | 157,842 |
| 2022-03-30 | $39.20 | $39.33 | $38.88 | $39.01 | $38.65 | 162,963 |
| 2022-03-29 | $39.62 | $39.80 | $39.42 | $39.71 | $39.34 | 242,453 |
| 2022-03-28 | $39.18 | $39.29 | $38.98 | $39.26 | $38.89 | 105,221 |
| 2022-03-25 | $39.25 | $39.36 | $39.04 | $39.34 | $38.97 | 153,276 |
| 2022-03-24 | $39.11 | $39.41 | $39.07 | $39.40 | $39.03 | 92,743 |
| 2022-03-23 | $38.76 | $38.89 | $38.64 | $38.66 | $38.30 | 155,396 |
| 2022-03-22 | $38.63 | $38.83 | $38.62 | $38.78 | $38.42 | 37,315 |
| 2022-03-21 | $38.25 | $38.35 | $38.13 | $38.28 | $37.92 | 128,292 |
| 2022-03-18 | $37.80 | $38.21 | $37.79 | $38.17 | $37.81 | 116,558 |
| 2022-03-17 | $37.35 | $37.56 | $37.25 | $37.53 | $37.18 | 322,291 |
| 2022-03-16 | $36.86 | $37.24 | $36.65 | $37.24 | $36.89 | 124,609 |
| 2022-03-15 | $35.84 | $36.39 | $35.78 | $36.32 | $35.98 | 438,333 |
| 2022-03-14 | $35.80 | $35.95 | $35.58 | $35.68 | $35.35 | 342,390 |
| 2022-03-11 | $35.91 | $35.91 | $35.34 | $35.37 | $35.04 | 180,839 |
| 2022-03-10 | $35.67 | $35.81 | $35.43 | $35.57 | $35.24 | 174,491 |
| 2022-03-09 | $35.33 | $35.66 | $35.20 | $35.61 | $35.28 | 496,452 |
| 2022-03-08 | $34.79 | $35.12 | $34.43 | $34.60 | $34.28 | 835,108 |
| 2022-03-07 | $35.53 | $35.56 | $34.96 | $35.01 | $34.68 | 341,011 |
| 2022-03-04 | $36.24 | $36.24 | $35.94 | $36.13 | $35.79 | 818,168 |
| 2022-03-03 | $37.06 | $37.06 | $36.68 | $36.82 | $36.48 | 619,045 |
| 2022-03-02 | $36.85 | $37.05 | $36.75 | $36.99 | $36.65 | 106,683 |
| 2022-03-01 | $37.24 | $37.25 | $36.56 | $36.64 | $36.30 | 258,925 |
| 2022-02-28 | $37.36 | $37.57 | $37.09 | $37.22 | $36.87 | 175,321 |
| 2022-02-25 | $37.24 | $37.78 | $37.24 | $37.76 | $37.41 | 145,328 |
| 2022-02-24 | $36.21 | $36.94 | $36.12 | $36.90 | $36.56 | 492,161 |
| 2022-02-23 | $37.56 | $37.56 | $36.89 | $36.98 | $36.64 | 95,673 |
| 2022-02-22 | $37.46 | $37.69 | $37.21 | $37.34 | $36.99 | 189,750 |
| 2022-02-18 | $37.74 | $37.81 | $37.54 | $37.66 | $37.31 | 107,080 |
| 2022-02-17 | $37.99 | $38.00 | $37.66 | $37.66 | $37.31 | 144,035 |
| 2022-02-16 | $38.24 | $38.49 | $38.19 | $38.42 | $38.06 | 86,737 |
| 2022-02-15 | $38.28 | $38.50 | $38.27 | $38.47 | $38.11 | 81,839 |
| 2022-02-14 | $38.04 | $38.10 | $37.78 | $38.02 | $37.67 | 322,861 |
| 2022-02-11 | $38.41 | $38.55 | $37.84 | $37.98 | $37.63 | 72,642 |
| 2022-02-10 | $38.64 | $38.88 | $38.41 | $38.52 | $38.16 | 116,264 |
| 2022-02-09 | $38.75 | $38.90 | $38.72 | $38.90 | $38.54 | 66,122 |
| 2022-02-08 | $38.17 | $38.44 | $38.16 | $38.38 | $38.02 | 42,747 |
| 2022-02-07 | $38.13 | $38.26 | $38.04 | $38.08 | $37.73 | 78,491 |
| 2022-02-04 | $37.90 | $38.19 | $37.80 | $38.02 | $37.67 | 240,955 |
| 2022-02-03 | $37.89 | $38.09 | $37.65 | $37.68 | $37.33 | 280,526 |
| 2022-02-02 | $38.29 | $38.37 | $38.13 | $38.31 | $37.95 | 203,267 |
| 2022-02-01 | $37.71 | $37.80 | $37.56 | $37.78 | $37.43 | 59,420 |
| 2022-01-31 | $37.39 | $37.94 | $37.39 | $37.94 | $37.59 | 251,580 |
| 2022-01-28 | $36.77 | $37.19 | $36.66 | $37.16 | $36.81 | 5,643,843 |
| 2022-01-27 | $37.31 | $37.43 | $36.91 | $37.09 | $36.74 | 341,958 |
| 2022-01-26 | $37.91 | $37.93 | $37.22 | $37.42 | $37.07 | 166,898 |
| 2022-01-25 | $37.46 | $37.93 | $37.21 | $37.68 | $37.33 | 169,015 |
| 2022-01-24 | $37.68 | $37.83 | $37.09 | $37.79 | $37.44 | 194,103 |
| 2022-01-21 | $38.27 | $38.35 | $37.87 | $37.87 | $37.52 | 321,036 |
| 2022-01-20 | $38.49 | $38.75 | $38.19 | $38.20 | $37.84 | 608,893 |
| 2022-01-19 | $38.70 | $38.72 | $38.39 | $38.39 | $38.03 | 91,410 |
| 2022-01-18 | $39.10 | $39.19 | $38.92 | $39.01 | $38.64 | 191,376 |
| 2022-01-14 | $39.23 | $39.50 | $39.20 | $39.48 | $39.11 | 80,820 |
| 2022-01-13 | $39.97 | $39.99 | $39.44 | $39.50 | $39.13 | 227,453 |
| 2022-01-12 | $40.04 | $40.20 | $39.94 | $40.06 | $39.69 | 53,906 |
| 2022-01-11 | $39.51 | $39.80 | $39.41 | $39.75 | $39.38 | 94,494 |
| 2022-01-10 | $39.50 | $39.50 | $39.06 | $39.45 | $39.08 | 144,824 |
| 2022-01-07 | $39.57 | $39.69 | $39.35 | $39.65 | $39.28 | 191,499 |
| 2022-01-06 | $39.97 | $40.08 | $39.83 | $39.99 | $39.62 | 192,403 |
| 2022-01-05 | $40.69 | $40.78 | $40.34 | $40.37 | $39.99 | 235,822 |
| 2022-01-04 | $40.54 | $40.61 | $40.46 | $40.54 | $40.16 | 90,168 |
| 2022-01-03 | $39.70 | $39.83 | $39.65 | $39.73 | $39.36 | 64,187 |
| 2021-12-31 | $39.52 | $39.79 | $39.52 | $39.64 | $39.27 | 129,866 |
| 2021-12-30 | $39.74 | $39.78 | $39.57 | $39.58 | $39.21 | 74,920 |
| 2021-12-29 | $39.57 | $39.69 | $39.49 | $39.64 | $39.27 | 56,751 |
| 2021-12-28 | $39.81 | $39.90 | $39.78 | $39.81 | $39.44 | 78,743 |
| 2021-12-27 | $39.58 | $39.79 | $39.55 | $39.76 | $39.39 | 88,533 |
| 2021-12-23 | $39.47 | $39.72 | $39.47 | $39.65 | $39.28 | 146,288 |
| 2021-12-22 | $39.62 | $39.91 | $39.59 | $39.90 | $39.02 | 90,533 |
| 2021-12-21 | $39.62 | $39.87 | $39.60 | $39.82 | $38.94 | 22,992 |
| 2021-12-20 | $39.22 | $39.48 | $39.16 | $39.48 | $38.61 | 35,448 |
| 2021-12-17 | $39.85 | $40.03 | $39.71 | $39.81 | $38.93 | 174,788 |
| 2021-12-16 | $40.54 | $40.54 | $40.20 | $40.27 | $39.38 | 49,360 |
| 2021-12-15 | $39.85 | $40.39 | $39.84 | $40.39 | $39.50 | 201,918 |
| 2021-12-14 | $39.49 | $39.59 | $39.37 | $39.57 | $38.70 | 51,244 |
| 2021-12-13 | $39.62 | $39.69 | $39.50 | $39.53 | $38.66 | 56,595 |
| 2021-12-10 | $39.90 | $39.90 | $39.73 | $39.88 | $39.00 | 112,011 |
| 2021-12-09 | $39.86 | $39.99 | $39.80 | $39.86 | $38.98 | 76,935 |
| 2021-12-08 | $40.25 | $40.28 | $40.17 | $40.27 | $39.38 | 3,129,779 |
| 2021-12-07 | $40.01 | $40.26 | $40.00 | $40.26 | $39.37 | 1,467,996 |
| 2021-12-06 | $39.12 | $39.36 | $39.06 | $39.30 | $38.43 | 65,638 |
| 2021-12-03 | $39.41 | $39.42 | $38.81 | $39.06 | $38.20 | 67,030 |
| 2021-12-02 | $38.45 | $39.03 | $38.45 | $38.94 | $38.08 | 394,356 |
| 2021-12-01 | $39.08 | $39.21 | $38.20 | $38.24 | $37.40 | 68,525 |
| 2021-11-30 | $38.50 | $38.59 | $38.15 | $38.54 | $37.69 | 162,657 |
| 2021-11-29 | $39.36 | $39.47 | $39.06 | $39.21 | $38.35 | 135,569 |
| 2021-11-26 | $39.45 | $39.54 | $38.87 | $38.93 | $38.07 | 121,841 |
| 2021-11-24 | $40.55 | $40.76 | $40.51 | $40.76 | $39.86 | 61,601 |
| 2021-11-23 | $41.05 | $41.22 | $40.90 | $41.18 | $40.27 | 63,487 |
| 2021-11-22 | $41.18 | $41.27 | $41.02 | $41.03 | $40.13 | 44,785 |
| 2021-11-19 | $40.87 | $41.00 | $40.85 | $40.95 | $40.05 | 41,423 |
| 2021-11-18 | $40.90 | $40.95 | $40.72 | $40.95 | $40.05 | 50,123 |
| 2021-11-17 | $40.85 | $40.88 | $40.70 | $40.79 | $39.90 | 53,852 |
| 2021-11-16 | $41.14 | $41.24 | $41.10 | $41.24 | $40.33 | 256,105 |
| 2021-11-15 | $41.09 | $41.10 | $40.98 | $41.07 | $40.16 | 219,346 |
| 2021-11-12 | $40.83 | $41.01 | $40.81 | $40.99 | $40.09 | 217,869 |
| 2021-11-11 | $40.43 | $40.53 | $40.42 | $40.52 | $39.63 | 12,568 |
| 2021-11-10 | $40.38 | $40.58 | $40.13 | $40.23 | $39.34 | 52,452 |
| 2021-11-09 | $40.59 | $40.59 | $40.31 | $40.46 | $39.57 | 70,887 |
| 2021-11-08 | $40.80 | $40.84 | $40.74 | $40.81 | $39.91 | 26,529 |
| 2021-11-05 | $40.96 | $41.01 | $40.82 | $40.98 | $40.08 | 55,060 |
| 2021-11-04 | $41.01 | $41.08 | $40.87 | $41.07 | $40.16 | 101,759 |
| 2021-11-03 | $40.53 | $40.91 | $40.51 | $40.85 | $39.95 | 128,556 |
| 2021-11-02 | $40.53 | $40.67 | $40.50 | $40.60 | $39.70 | 147,044 |
| 2021-11-01 | $40.70 | $40.74 | $40.50 | $40.67 | $39.77 | 93,316 |
| 2021-10-29 | $39.84 | $40.08 | $39.84 | $40.06 | $39.18 | 228,495 |
| 2021-10-28 | $39.85 | $40.00 | $39.80 | $39.99 | $39.10 | 118,211 |
| 2021-10-27 | $39.87 | $40.01 | $39.73 | $39.74 | $38.86 | 295,797 |
| 2021-10-26 | $40.37 | $40.42 | $40.12 | $40.14 | $39.26 | 43,674 |
| 2021-10-25 | $39.89 | $40.10 | $39.76 | $40.01 | $39.13 | 77,275 |
| 2021-10-22 | $40.08 | $40.09 | $39.85 | $39.90 | $39.02 | 55,418 |
| 2021-10-21 | $39.68 | $39.91 | $39.61 | $39.77 | $38.89 | 32,409 |
| 2021-10-20 | $40.52 | $40.58 | $40.47 | $40.53 | $39.64 | 19,155 |
| 2021-10-19 | $40.50 | $40.65 | $40.49 | $40.60 | $39.71 | 50,861 |
| 2021-10-18 | $40.16 | $40.38 | $40.13 | $40.33 | $39.44 | 47,633 |
| 2021-10-15 | $40.53 | $40.65 | $40.46 | $40.50 | $39.60 | 26,263 |
| 2021-10-14 | $39.90 | $39.92 | $39.82 | $39.92 | $39.04 | 53,886 |
| 2021-10-13 | $39.44 | $39.48 | $39.23 | $39.38 | $38.51 | 72,749 |
| 2021-10-12 | $39.58 | $39.72 | $39.49 | $39.53 | $38.66 | 312,217 |
| 2021-10-11 | $39.99 | $40.07 | $39.68 | $39.68 | $38.81 | 31,022 |
| 2021-10-08 | $39.12 | $39.20 | $39.04 | $39.13 | $38.27 | 266,215 |
| 2021-10-07 | $38.91 | $39.26 | $38.91 | $39.07 | $38.21 | 49,321 |
| 2021-10-06 | $38.30 | $38.78 | $38.09 | $38.74 | $37.89 | 97,164 |
| 2021-10-05 | $38.96 | $39.28 | $38.92 | $39.17 | $38.31 | 149,762 |
| 2021-10-04 | $39.25 | $39.26 | $38.42 | $38.69 | $37.84 | 124,021 |
| 2021-10-01 | $39.75 | $39.96 | $39.46 | $39.86 | $38.98 | 79,274 |
| 2021-09-30 | $40.50 | $40.52 | $40.16 | $40.17 | $39.28 | 19,800 |
| 2021-09-29 | $40.71 | $40.93 | $40.67 | $40.78 | $39.88 | 86,673 |
| 2021-09-28 | $40.94 | $41.00 | $40.57 | $40.61 | $39.71 | 66,015 |
| 2021-09-27 | $41.26 | $41.38 | $41.24 | $41.36 | $40.45 | 61,097 |
| 2021-09-24 | $41.22 | $41.35 | $41.22 | $41.31 | $40.40 | 17,750 |
| 2021-09-23 | $41.08 | $41.34 | $41.08 | $41.29 | $40.38 | 26,128 |
| 2021-09-22 | $40.77 | $40.99 | $40.77 | $40.88 | $39.98 | 32,006 |
| 2021-09-21 | $41.13 | $41.16 | $40.97 | $40.97 | $40.07 | 66,330 |
| 2021-09-20 | $40.60 | $40.84 | $40.41 | $40.68 | $39.78 | 64,467 |
| 2021-09-17 | $41.52 | $41.54 | $41.32 | $41.45 | $40.54 | 31,016 |
| 2021-09-16 | $41.51 | $41.72 | $41.47 | $41.67 | $40.75 | 35,003 |
| 2021-09-15 | $41.36 | $41.66 | $41.36 | $41.66 | $40.74 | 41,494 |
| 2021-09-14 | $41.66 | $41.67 | $41.32 | $41.38 | $40.47 | 73,223 |
| 2021-09-13 | $41.65 | $41.74 | $41.50 | $41.74 | $40.82 | 120,479 |
| 2021-09-10 | $41.57 | $41.57 | $41.07 | $41.08 | $40.17 | 171,614 |
| 2021-09-09 | $41.02 | $41.22 | $40.96 | $41.09 | $40.18 | 108,894 |
| 2021-09-08 | $41.17 | $41.22 | $40.94 | $40.96 | $40.06 | 106,443 |
| 2021-09-07 | $40.69 | $41.15 | $40.67 | $41.07 | $40.16 | 225,073 |
| 2021-09-03 | $40.03 | $40.50 | $40.03 | $40.50 | $39.61 | 262,304 |
| 2021-09-02 | $39.51 | $39.56 | $39.36 | $39.41 | $38.54 | 43,085 |
| 2021-09-01 | $39.20 | $39.39 | $39.19 | $39.26 | $38.39 | 60,355 |
| 2021-08-31 | $38.72 | $38.80 | $38.63 | $38.63 | $37.78 | 109,857 |
| 2021-08-30 | $38.48 | $38.48 | $38.38 | $38.38 | $37.53 | 15,744 |
| 2021-08-27 | $38.23 | $38.45 | $38.23 | $38.45 | $37.60 | 53,217 |
| 2021-08-26 | $38.31 | $38.38 | $38.18 | $38.23 | $37.39 | 29,408 |
| 2021-08-25 | $38.33 | $38.46 | $38.33 | $38.40 | $37.55 | 35,100 |
| 2021-08-24 | $38.24 | $38.50 | $38.24 | $38.36 | $37.51 | 74,007 |
| 2021-08-23 | $38.02 | $38.13 | $38.01 | $38.06 | $37.22 | 81,909 |
| 2021-08-20 | $37.31 | $37.63 | $37.31 | $37.62 | $36.79 | 54,895 |
| 2021-08-19 | $37.47 | $37.64 | $37.44 | $37.59 | $36.76 | 115,676 |
| 2021-08-18 | $38.09 | $38.18 | $37.90 | $37.90 | $37.06 | 67,681 |
| 2021-08-17 | $37.84 | $38.06 | $37.84 | $38.04 | $37.20 | 22,071 |
| 2021-08-16 | $38.10 | $38.24 | $37.99 | $38.24 | $37.40 | 53,082 |
| 2021-08-13 | $38.76 | $38.76 | $38.57 | $38.66 | $37.81 | 38,948 |
| 2021-08-12 | $38.75 | $38.82 | $38.62 | $38.82 | $37.96 | 44,616 |
| 2021-08-11 | $38.91 | $38.94 | $38.85 | $38.94 | $38.08 | 21,031 |
| 2021-08-10 | $38.39 | $38.50 | $38.38 | $38.49 | $37.64 | 28,811 |
| 2021-08-09 | $38.25 | $38.44 | $38.23 | $38.40 | $37.55 | 165,774 |
| 2021-08-06 | $38.41 | $38.43 | $38.33 | $38.36 | $37.51 | 93,277 |
| 2021-08-05 | $38.23 | $38.33 | $38.23 | $38.29 | $37.45 | 39,891 |
| 2021-08-04 | $37.86 | $38.05 | $37.86 | $37.96 | $37.12 | 94,740 |
| 2021-08-03 | $38.05 | $38.22 | $37.85 | $38.22 | $37.38 | 125,841 |
| 2021-08-02 | $38.28 | $38.31 | $38.00 | $38.07 | $37.23 | 92,896 |
| 2021-07-30 | $37.84 | $37.99 | $37.79 | $37.86 | $37.03 | 122,078 |
| 2021-07-29 | $38.31 | $38.32 | $38.11 | $38.14 | $37.30 | 139,412 |
| 2021-07-28 | $38.15 | $38.29 | $38.10 | $38.17 | $37.33 | 137,189 |
| 2021-07-27 | $38.03 | $38.03 | $37.64 | $37.92 | $37.08 | 108,759 |
| 2021-07-26 | $38.21 | $38.35 | $38.16 | $38.33 | $37.48 | 417,497 |
| 2021-07-23 | $38.44 | $38.55 | $38.39 | $38.54 | $37.69 | 43,587 |
| 2021-07-22 | $38.20 | $38.29 | $38.12 | $38.17 | $37.33 | 42,531 |
| 2021-07-21 | $37.94 | $38.27 | $37.94 | $38.23 | $37.39 | 93,835 |
| 2021-07-20 | $37.41 | $37.90 | $37.34 | $37.83 | $37.00 | 162,033 |
| 2021-07-19 | $37.40 | $37.46 | $36.99 | $37.23 | $36.41 | 317,953 |
| 2021-07-16 | $38.32 | $38.36 | $37.93 | $37.98 | $37.14 | 72,073 |
| 2021-07-15 | $38.33 | $38.45 | $38.21 | $38.28 | $37.44 | 47,310 |
| 2021-07-14 | $38.95 | $38.95 | $38.82 | $38.85 | $37.99 | 144,212 |
| 2021-07-13 | $38.94 | $38.95 | $38.74 | $38.83 | $37.97 | 168,938 |
| 2021-07-12 | $38.67 | $38.89 | $38.67 | $38.88 | $38.02 | 405,112 |
| 2021-07-09 | $38.43 | $38.69 | $37.37 | $38.67 | $37.82 | 530,013 |
| 2021-07-08 | $37.46 | $37.70 | $37.35 | $37.59 | $36.76 | 95,473 |
| 2021-07-07 | $38.52 | $38.52 | $38.36 | $38.43 | $37.58 | 21,793 |
| 2021-07-06 | $38.69 | $38.70 | $38.23 | $38.41 | $37.56 | 54,297 |
| 2021-07-02 | $38.76 | $38.76 | $38.63 | $38.71 | $37.86 | 49,216 |
| 2021-07-01 | $38.82 | $38.98 | $38.76 | $38.98 | $37.84 | 93,345 |
| 2021-06-30 | $38.68 | $38.86 | $38.67 | $38.86 | $37.72 | 66,655 |
| 2021-06-29 | $39.12 | $39.12 | $38.96 | $38.97 | $37.83 | 24,298 |
| 2021-06-28 | $39.10 | $39.11 | $38.92 | $39.01 | $37.87 | 26,450 |
| 2021-06-25 | $39.11 | $39.21 | $39.09 | $39.18 | $38.03 | 36,697 |
| 2021-06-24 | $38.95 | $39.07 | $38.92 | $39.03 | $37.89 | 42,003 |
| 2021-06-23 | $38.77 | $38.81 | $38.71 | $38.74 | $37.61 | 25,256 |
| 2021-06-22 | $38.96 | $39.05 | $38.86 | $38.95 | $37.81 | 39,877 |
| 2021-06-21 | $38.40 | $38.81 | $38.38 | $38.80 | $37.66 | 108,918 |
| 2021-06-18 | $38.44 | $38.51 | $38.29 | $38.32 | $37.20 | 38,049 |
| 2021-06-17 | $39.24 | $39.34 | $39.15 | $39.29 | $38.14 | 93,547 |
| 2021-06-16 | $39.37 | $39.55 | $39.28 | $39.49 | $38.33 | 98,622 |
| 2021-06-15 | $39.35 | $39.42 | $39.29 | $39.38 | $38.23 | 50,518 |
| 2021-06-14 | $39.07 | $39.19 | $39.03 | $39.18 | $38.03 | 28,016 |
| 2021-06-11 | $39.03 | $39.08 | $38.98 | $39.06 | $37.92 | 49,443 |
| 2021-06-10 | $39.04 | $39.11 | $38.86 | $38.86 | $37.72 | 37,637 |
| 2021-06-09 | $38.88 | $38.95 | $38.82 | $38.82 | $37.68 | 109,126 |
| 2021-06-08 | $39.15 | $39.17 | $39.04 | $39.04 | $37.90 | 92,461 |
| 2021-06-07 | $39.09 | $39.16 | $38.99 | $39.14 | $37.99 | 144,119 |
| 2021-06-04 | $39.02 | $39.21 | $39.00 | $39.15 | $38.00 | 264,145 |
| 2021-06-03 | $38.83 | $38.98 | $38.80 | $38.94 | $37.80 | 49,678 |
| 2021-06-02 | $38.79 | $38.79 | $38.67 | $38.70 | $37.57 | 82,013 |
| 2021-06-01 | $38.58 | $38.58 | $38.29 | $38.34 | $37.22 | 68,870 |
| 2021-05-28 | $38.83 | $38.86 | $38.69 | $38.69 | $37.56 | 61,472 |
| 2021-05-27 | $38.34 | $38.52 | $38.34 | $38.45 | $37.32 | 228,089 |
| 2021-05-26 | $38.15 | $38.28 | $38.13 | $38.25 | $37.13 | 34,159 |
| 2021-05-25 | $38.23 | $38.25 | $37.96 | $38.01 | $36.90 | 35,912 |
| 2021-05-24 | $38.08 | $38.16 | $38.06 | $38.10 | $36.98 | 157,172 |
| 2021-05-21 | $37.94 | $38.04 | $37.84 | $37.97 | $36.86 | 5,343,506 |
| 2021-05-20 | $37.66 | $37.76 | $37.61 | $37.71 | $36.61 | 12,725 |
| 2021-05-19 | $37.31 | $37.62 | $37.19 | $37.55 | $36.45 | 51,886 |
| 2021-05-18 | $37.80 | $37.85 | $37.61 | $37.61 | $36.51 | 41,274 |
| 2021-05-17 | $37.25 | $37.27 | $37.13 | $37.23 | $36.14 | 16,266 |
| 2021-05-14 | $37.41 | $37.63 | $37.40 | $37.61 | $36.51 | 172,660 |
| 2021-05-13 | $36.84 | $37.12 | $36.83 | $37.09 | $36.00 | 84,877 |
| 2021-05-12 | $37.25 | $37.41 | $36.73 | $36.84 | $35.76 | 95,033 |
| 2021-05-11 | $37.51 | $37.82 | $37.42 | $37.80 | $36.69 | 146,985 |
| 2021-05-10 | $38.80 | $38.84 | $38.48 | $38.48 | $37.35 | 21,526 |
| 2021-05-07 | $38.35 | $38.52 | $38.35 | $38.50 | $37.37 | 93,797 |
| 2021-05-06 | $38.24 | $38.46 | $38.15 | $38.46 | $37.33 | 24,677 |
| 2021-05-05 | $38.02 | $38.37 | $38.02 | $38.24 | $37.12 | 52,200 |
| 2021-05-04 | $37.93 | $38.01 | $37.65 | $37.83 | $36.72 | 55,975 |
| 2021-05-03 | $38.06 | $38.23 | $38.06 | $38.21 | $37.09 | 112,295 |
| 2021-04-30 | $37.83 | $37.94 | $37.71 | $37.84 | $36.73 | 142,912 |
| 2021-04-29 | $38.21 | $38.21 | $37.81 | $38.00 | $36.89 | 9,843 |
| 2021-04-28 | $38.00 | $38.03 | $37.87 | $37.88 | $36.77 | 42,819 |
| 2021-04-27 | $37.81 | $37.99 | $37.77 | $37.99 | $36.88 | 27,187 |
| 2021-04-26 | $38.23 | $38.29 | $38.13 | $38.20 | $37.08 | 120,048 |
| 2021-04-23 | $38.01 | $38.39 | $37.95 | $38.29 | $37.17 | 219,982 |
| 2021-04-22 | $38.26 | $38.26 | $37.92 | $37.98 | $36.87 | 137,415 |
| 2021-04-21 | $37.46 | $37.92 | $37.46 | $37.92 | $36.81 | 216,713 |
| 2021-04-20 | $37.88 | $37.90 | $37.48 | $37.57 | $36.47 | 225,073 |
| 2021-04-19 | $38.78 | $38.78 | $38.33 | $38.47 | $37.34 | 1,384,317 |
| 2021-04-16 | $39.08 | $39.08 | $39.01 | $39.07 | $37.93 | 4,361 |
| 2021-04-15 | $38.99 | $39.05 | $38.98 | $39.00 | $37.86 | 69,769 |
| 2021-04-14 | $38.82 | $39.03 | $38.82 | $38.87 | $37.73 | 30,840 |
| 2021-04-13 | $38.88 | $39.03 | $38.83 | $39.02 | $37.88 | 189,514 |
| 2021-04-12 | $38.97 | $38.97 | $38.82 | $38.87 | $37.73 | 99,490 |
| 2021-04-09 | $39.12 | $39.23 | $39.09 | $39.23 | $38.08 | 166,364 |
| 2021-04-08 | $38.76 | $38.82 | $38.70 | $38.81 | $37.67 | 18,929 |
| 2021-04-07 | $38.83 | $38.96 | $38.80 | $38.96 | $37.82 | 306,817 |
| 2021-04-06 | $38.83 | $38.93 | $38.78 | $38.85 | $37.71 | 195,062 |
| 2021-04-05 | $39.37 | $39.60 | $39.37 | $39.60 | $38.44 | 141,087 |
| 2021-04-01 | $39.01 | $39.29 | $38.99 | $39.29 | $38.14 | 219,977 |
| 2021-03-31 | $38.90 | $39.13 | $38.88 | $38.93 | $37.79 | 154,206 |
| 2021-03-30 | $39.12 | $39.26 | $39.07 | $39.18 | $38.03 | 52,406 |
| 2021-03-29 | $39.12 | $39.31 | $39.01 | $39.28 | $38.13 | 118,645 |
| 2021-03-26 | $39.14 | $39.46 | $39.14 | $39.46 | $38.30 | 5,467 |
| 2021-03-25 | $38.38 | $38.83 | $38.38 | $38.76 | $37.63 | 6,393 |
| 2021-03-24 | $38.21 | $38.45 | $38.21 | $38.25 | $37.13 | 33,767 |
| 2021-03-23 | $38.71 | $38.83 | $38.57 | $38.57 | $37.44 | 3,822 |
| 2021-03-22 | $39.13 | $39.37 | $39.12 | $39.23 | $38.08 | 34,454 |
| 2021-03-19 | $39.52 | $39.52 | $39.09 | $39.50 | $38.34 | 14,536 |
| 2021-03-18 | $39.35 | $39.59 | $39.21 | $39.21 | $38.06 | 77,809 |
| 2021-03-17 | $38.93 | $39.13 | $38.92 | $39.12 | $37.97 | 10,402 |
| 2021-03-16 | $38.92 | $39.03 | $38.90 | $38.91 | $37.77 | 28,367 |
| 2021-03-15 | $38.68 | $38.84 | $38.63 | $38.83 | $37.69 | 46,004 |
| 2021-03-12 | $38.40 | $38.61 | $38.40 | $38.61 | $37.48 | 107,571 |
| 2021-03-11 | $38.02 | $38.10 | $37.87 | $37.92 | $36.81 | 63,754 |
| 2021-03-10 | $38.03 | $38.16 | $37.99 | $38.06 | $36.95 | 152,803 |
| 2021-03-09 | $37.85 | $38.09 | $37.85 | $37.99 | $36.88 | 275,920 |
| 2021-03-08 | $37.74 | $37.94 | $37.70 | $37.73 | $36.62 | 87,048 |
| 2021-03-05 | $37.80 | $37.97 | $37.44 | $37.97 | $36.85 | 92,274 |
| 2021-03-04 | $37.58 | $37.76 | $37.38 | $37.45 | $36.35 | 241,947 |
| 2021-03-03 | $37.71 | $37.76 | $37.56 | $37.56 | $36.46 | 168,646 |
| 2021-03-02 | $37.74 | $37.81 | $37.64 | $37.65 | $36.55 | 114,423 |
| 2021-03-01 | $37.74 | $38.07 | $37.74 | $38.04 | $36.93 | 167,087 |
| 2021-02-26 | $37.57 | $37.57 | $37.32 | $37.32 | $36.23 | 145,932 |
| 2021-02-25 | $38.37 | $38.41 | $37.71 | $37.80 | $36.69 | 64,749 |
| 2021-02-24 | $38.06 | $38.36 | $38.03 | $38.31 | $37.19 | 59,244 |
| 2021-02-23 | $38.31 | $38.51 | $38.13 | $38.39 | $37.27 | 55,926 |
| 2021-02-22 | $38.43 | $38.59 | $38.40 | $38.40 | $37.28 | 21,136 |
| 2021-02-19 | $38.59 | $38.74 | $38.59 | $38.69 | $37.56 | 47,071 |
| 2021-02-18 | $38.38 | $38.51 | $38.32 | $38.47 | $37.34 | 36,422 |
| 2021-02-17 | $38.98 | $39.10 | $38.84 | $39.02 | $37.88 | 96,951 |
| 2021-02-16 | $39.13 | $39.21 | $39.06 | $39.10 | $37.96 | 137,496 |
| 2021-02-12 | $38.39 | $38.60 | $38.39 | $38.59 | $37.46 | 70,268 |
| 2021-02-11 | $38.21 | $38.26 | $38.15 | $38.26 | $37.14 | 13,200 |
| 2021-02-10 | $38.16 | $38.17 | $37.93 | $38.03 | $36.92 | 37,379 |
| 2021-02-09 | $38.04 | $38.14 | $37.98 | $38.08 | $36.97 | 8,145 |
| 2021-02-08 | $38.14 | $38.18 | $38.03 | $38.06 | $36.95 | 39,398 |
| 2021-02-05 | $37.54 | $37.55 | $37.41 | $37.53 | $36.43 | 107,047 |
| 2021-02-04 | $37.01 | $37.24 | $36.98 | $37.22 | $36.13 | 32,704 |
| 2021-02-03 | $37.02 | $37.08 | $37.02 | $37.03 | $35.95 | 50,965 |
| 2021-02-02 | $36.60 | $36.84 | $36.60 | $36.83 | $35.75 | 22,363 |
| 2021-02-01 | $36.44 | $36.53 | $36.29 | $36.53 | $35.46 | 134,551 |
| 2021-01-29 | $36.31 | $36.40 | $35.86 | $36.07 | $35.01 | 215,271 |
| 2021-01-28 | $36.41 | $36.82 | $36.37 | $36.67 | $35.60 | 107,221 |
| 2021-01-27 | $36.66 | $36.69 | $36.35 | $36.39 | $35.32 | 57,880 |
| 2021-01-26 | $36.96 | $37.04 | $36.93 | $36.99 | $35.91 | 24,622 |
| 2021-01-25 | $36.72 | $37.04 | $36.59 | $37.03 | $35.95 | 552,278 |
| 2021-01-22 | $36.76 | $36.97 | $36.70 | $36.94 | $35.86 | 60,423 |
| 2021-01-21 | $36.85 | $36.85 | $36.60 | $36.82 | $35.74 | 142,222 |
| 2021-01-20 | $36.79 | $36.97 | $36.72 | $36.95 | $35.86 | 42,138 |
| 2021-01-19 | $36.87 | $36.90 | $36.78 | $36.88 | $35.80 | 172,276 |
| 2021-01-15 | $36.72 | $36.77 | $36.49 | $36.70 | $35.63 | 75,476 |
| 2021-01-14 | $37.20 | $37.35 | $37.19 | $37.20 | $36.11 | 214,619 |
| 2021-01-13 | $36.88 | $37.00 | $36.85 | $36.93 | $35.85 | 384,993 |
| 2021-01-12 | $36.72 | $36.82 | $36.67 | $36.77 | $35.69 | 18,314 |
| 2021-01-11 | $36.75 | $36.81 | $36.71 | $36.72 | $35.65 | 5,928 |
| 2021-01-08 | $36.86 | $37.01 | $36.65 | $37.01 | $35.93 | 40,043 |
| 2021-01-07 | $36.19 | $36.33 | $36.19 | $36.32 | $35.26 | 38,901 |
| 2021-01-06 | $35.68 | $36.23 | $35.68 | $36.12 | $35.06 | 52,834 |
| 2021-01-05 | $35.40 | $35.63 | $35.39 | $35.54 | $34.50 | 43,227 |
| 2021-01-04 | $35.74 | $35.74 | $35.35 | $35.36 | $34.32 | 53,521 |
| 2020-12-31 | $35.86 | $35.88 | $35.75 | $35.87 | $34.82 | 13,288 |
| 2020-12-30 | $35.88 | $35.95 | $35.73 | $35.73 | $34.69 | 3,624 |
| 2020-12-29 | $35.95 | $35.96 | $35.70 | $35.77 | $34.72 | 54,526 |
| 2020-12-28 | $35.42 | $35.46 | $35.29 | $35.45 | $34.41 | 8,357 |
| 2020-12-24 | $35.08 | $35.08 | $35.00 | $35.02 | $33.99 | 23,668 |
| 2020-12-23 | $35.11 | $35.29 | $35.11 | $35.23 | $34.08 | 8,524 |
| 2020-12-22 | $35.01 | $35.19 | $34.96 | $35.18 | $34.03 | 63,003 |
| 2020-12-21 | $34.85 | $35.08 | $34.85 | $35.06 | $33.91 | 23,248 |
| 2020-12-18 | $35.59 | $35.59 | $35.35 | $35.43 | $34.27 | 13,112 |
| 2020-12-17 | $35.46 | $35.51 | $35.42 | $35.46 | $34.30 | 154,763 |
| 2020-12-16 | $35.33 | $35.39 | $35.33 | $35.33 | $34.18 | 18,640 |
| 2020-12-15 | $35.35 | $35.45 | $35.30 | $35.45 | $34.29 | 79,190 |
| 2020-12-14 | $35.40 | $35.48 | $35.29 | $35.35 | $34.19 | 23,222 |
| 2020-12-11 | $35.10 | $35.23 | $35.06 | $35.21 | $34.06 | 4,624 |
| 2020-12-10 | $35.01 | $35.24 | $35.00 | $35.19 | $34.04 | 24,169 |
| 2020-12-09 | $35.23 | $35.23 | $34.93 | $35.13 | $33.98 | 52,804 |
| 2020-12-08 | $34.71 | $34.92 | $34.70 | $34.84 | $33.70 | 42,883 |
| 2020-12-07 | $34.78 | $34.88 | $34.65 | $34.72 | $33.59 | 53,807 |
| 2020-12-04 | $35.09 | $35.29 | $35.09 | $35.29 | $34.14 | 8,397 |
| 2020-12-03 | $35.08 | $35.18 | $35.01 | $35.04 | $33.89 | 8,912 |
| 2020-12-02 | $35.07 | $35.26 | $35.07 | $35.19 | $34.04 | 11,751 |
| 2020-12-01 | $35.12 | $35.28 | $35.12 | $35.22 | $34.07 | 94,185 |
| 2020-11-30 | $34.90 | $34.91 | $34.48 | $34.49 | $33.36 | 167,115 |
| 2020-11-27 | $35.30 | $35.42 | $35.30 | $35.38 | $34.22 | 11,186 |
| 2020-11-25 | $34.83 | $35.06 | $34.75 | $34.98 | $33.84 | 12,542 |
| 2020-11-24 | $35.17 | $35.35 | $35.17 | $35.24 | $34.09 | 34,634 |
| 2020-11-23 | $34.75 | $34.86 | $34.73 | $34.74 | $33.60 | 50,403 |
| 2020-11-20 | $34.27 | $34.50 | $34.25 | $34.46 | $33.33 | 23,772 |
| 2020-11-19 | $33.95 | $34.09 | $33.94 | $34.06 | $32.95 | 22,973 |
| 2020-11-18 | $34.03 | $34.18 | $33.89 | $33.89 | $32.78 | 74,529 |
| 2020-11-17 | $34.12 | $34.35 | $34.12 | $34.24 | $33.12 | 157,746 |
| 2020-11-16 | $34.41 | $34.47 | $34.28 | $34.45 | $33.32 | 49,513 |
| 2020-11-13 | $33.68 | $34.05 | $33.68 | $34.03 | $32.92 | 14,082 |
| 2020-11-12 | $33.84 | $33.92 | $33.62 | $33.64 | $32.54 | 29,055 |
| 2020-11-11 | $34.27 | $34.38 | $34.17 | $34.26 | $33.14 | 15,776 |
| 2020-11-10 | $33.90 | $34.25 | $33.90 | $34.07 | $32.96 | 98,219 |
| 2020-11-09 | $34.58 | $34.58 | $34.13 | $34.21 | $33.09 | 49,205 |
| 2020-11-06 | $32.68 | $32.72 | $32.57 | $32.58 | $31.52 | 43,672 |
| 2020-11-05 | $32.62 | $32.68 | $32.53 | $32.68 | $31.61 | 16,086 |
| 2020-11-04 | $31.98 | $32.36 | $31.98 | $32.12 | $31.07 | 149,237 |
| 2020-11-03 | $32.02 | $32.30 | $32.02 | $32.20 | $31.15 | 127,631 |
| 2020-11-02 | $31.62 | $31.68 | $31.56 | $31.68 | $30.64 | 1,712,802 |
| 2020-10-30 | $31.14 | $31.28 | $31.10 | $31.28 | $30.26 | 353,314 |
| 2020-10-29 | $31.40 | $31.54 | $31.34 | $31.44 | $30.41 | 51,515 |
| 2020-10-28 | $31.33 | $31.34 | $31.09 | $31.09 | $30.07 | 39,936 |
| 2020-10-27 | $31.63 | $31.65 | $31.55 | $31.57 | $30.54 | 475,590 |
| 2020-10-26 | $31.70 | $31.70 | $31.53 | $31.59 | $30.56 | 29,937 |
| 2020-10-23 | $31.89 | $31.89 | $31.78 | $31.85 | $30.81 | 20,215 |
| 2020-10-22 | $31.76 | $31.90 | $31.73 | $31.89 | $30.85 | 14,681 |
| 2020-10-21 | $31.90 | $31.95 | $31.84 | $31.89 | $30.85 | 67,547 |
| 2020-10-20 | $31.93 | $31.98 | $31.90 | $31.91 | $30.87 | 135,386 |
| 2020-10-19 | $32.01 | $32.02 | $31.86 | $31.87 | $30.83 | 53,239 |
| 2020-10-16 | $31.74 | $31.89 | $31.74 | $31.84 | $30.80 | 220,336 |
| 2020-10-15 | $31.75 | $31.93 | $31.73 | $31.90 | $30.86 | 11,308 |
| 2020-10-14 | $32.14 | $32.18 | $32.07 | $32.07 | $31.02 | 68,816 |
| 2020-10-13 | $32.15 | $32.18 | $32.11 | $32.14 | $31.09 | 110,411 |
| 2020-10-12 | $32.12 | $32.27 | $32.07 | $32.18 | $31.13 | 123,748 |
| 2020-10-09 | $32.21 | $32.26 | $32.17 | $32.20 | $31.15 | 149,609 |
| 2020-10-08 | $32.32 | $32.41 | $32.27 | $32.32 | $31.26 | 250,191 |
| 2020-10-07 | $32.26 | $32.31 | $32.25 | $32.30 | $31.24 | 158,806 |
| 2020-10-06 | $32.18 | $32.23 | $31.95 | $32.03 | $30.98 | 1,428,858 |
| 2020-10-05 | $31.94 | $32.13 | $31.94 | $32.11 | $31.06 | 77,447 |
| 2020-10-02 | $31.53 | $31.78 | $31.53 | $31.78 | $30.74 | 70,490 |
| 2020-10-01 | $31.97 | $31.98 | $31.92 | $31.95 | $30.91 | 42,089 |
| 2020-09-30 | $31.87 | $32.04 | $31.87 | $31.95 | $30.91 | 6,517 |
| 2020-09-29 | $32.29 | $32.35 | $32.24 | $32.27 | $31.22 | 22,570 |
| 2020-09-28 | $32.13 | $32.22 | $32.06 | $32.22 | $31.17 | 32,586 |
| 2020-09-25 | $31.52 | $31.83 | $31.52 | $31.83 | $30.79 | 26,493 |
| 2020-09-24 | $31.52 | $31.79 | $31.51 | $31.70 | $30.66 | 96,084 |
| 2020-09-23 | $31.94 | $31.94 | $31.80 | $31.80 | $30.76 | 62,444 |
| 2020-09-22 | $31.27 | $31.51 | $31.22 | $31.51 | $30.48 | 9,764 |
| 2020-09-21 | $31.15 | $31.36 | $30.96 | $31.32 | $30.30 | 359,245 |
| 2020-09-18 | $31.85 | $31.85 | $31.73 | $31.78 | $30.74 | 13,586 |
| 2020-09-17 | $31.70 | $31.94 | $31.70 | $31.92 | $30.88 | 79,034 |
| 2020-09-16 | $31.98 | $32.04 | $31.93 | $31.98 | $30.93 | 93,380 |
| 2020-09-15 | $31.99 | $32.02 | $31.94 | $32.02 | $30.97 | 29,482 |
| 2020-09-14 | $32.03 | $32.03 | $31.96 | $31.98 | $30.93 | 52,880 |
| 2020-09-11 | $31.88 | $31.91 | $31.83 | $31.86 | $30.82 | 12,000 |
| 2020-09-10 | $31.64 | $31.70 | $31.41 | $31.41 | $30.38 | 264,648 |
| 2020-09-09 | $31.42 | $31.52 | $31.37 | $31.46 | $30.43 | 1,101,365 |
| 2020-09-08 | $31.14 | $31.40 | $31.08 | $31.29 | $30.27 | 47,997 |
| 2020-09-04 | $31.65 | $31.69 | $31.25 | $31.62 | $30.59 | 497,167 |
| 2020-09-03 | $31.81 | $31.84 | $31.34 | $31.41 | $30.38 | 81,863 |
| 2020-09-02 | $31.84 | $31.98 | $31.77 | $31.97 | $30.93 | 456,699 |
| 2020-09-01 | $31.50 | $31.61 | $31.45 | $31.61 | $30.58 | 25,363 |
| 2020-08-31 | $31.56 | $31.62 | $31.45 | $31.47 | $30.44 | 42,653 |
| 2020-08-28 | $31.40 | $31.43 | $31.23 | $31.43 | $30.40 | 47,051 |
| 2020-08-27 | $31.63 | $31.63 | $31.49 | $31.54 | $30.51 | 22,752 |
| 2020-08-26 | $31.69 | $31.74 | $31.68 | $31.71 | $30.67 | 9,644 |
| 2020-08-25 | $31.75 | $31.79 | $31.65 | $31.73 | $30.69 | 48,254 |
| 2020-08-24 | $31.56 | $31.65 | $31.49 | $31.62 | $30.59 | 23,796 |
| 2020-08-21 | $31.15 | $31.25 | $31.15 | $31.24 | $30.22 | 35,178 |
| 2020-08-20 | $31.32 | $31.37 | $31.31 | $31.35 | $30.33 | 31,341 |
| 2020-08-19 | $31.56 | $31.65 | $31.48 | $31.48 | $30.45 | 18,776 |
| 2020-08-18 | $31.51 | $31.55 | $31.41 | $31.48 | $30.45 | 34,872 |
| 2020-08-17 | $31.49 | $31.66 | $31.49 | $31.57 | $30.54 | 16,288 |
| 2020-08-14 | $31.49 | $31.61 | $31.49 | $31.61 | $30.58 | 24,985 |
| 2020-08-13 | $31.67 | $31.73 | $31.63 | $31.67 | $30.63 | 29,768 |
| 2020-08-12 | $31.63 | $31.81 | $31.63 | $31.70 | $30.66 | 4,899 |
| 2020-08-11 | $31.26 | $31.28 | $30.94 | $30.94 | $29.93 | 85,088 |
| 2020-08-10 | $30.47 | $30.58 | $30.37 | $30.58 | $29.58 | 87,997 |
| 2020-08-07 | $30.23 | $30.40 | $30.23 | $30.40 | $29.41 | 116,089 |
| 2020-08-06 | $30.18 | $30.33 | $30.18 | $30.31 | $29.32 | 22,312 |
| 2020-08-05 | $30.41 | $30.48 | $30.29 | $30.30 | $29.31 | 101,662 |
| 2020-08-04 | $30.20 | $30.37 | $30.08 | $30.37 | $29.38 | 6,134 |
| 2020-08-03 | $29.90 | $30.12 | $29.90 | $30.08 | $29.10 | 22,121 |
| 2020-07-31 | $29.56 | $29.59 | $29.40 | $29.45 | $28.49 | 111,038 |
| 2020-07-30 | $29.81 | $30.02 | $29.69 | $29.93 | $28.95 | 101,727 |
| 2020-07-29 | $30.37 | $30.53 | $30.34 | $30.50 | $29.50 | 153,317 |
| 2020-07-28 | $30.54 | $30.59 | $30.48 | $30.48 | $29.48 | 40,188 |
| 2020-07-27 | $30.76 | $30.80 | $30.75 | $30.80 | $29.79 | 98,045 |
| 2020-07-24 | $30.35 | $30.42 | $30.26 | $30.32 | $29.33 | 42,180 |
| 2020-07-23 | $30.77 | $30.84 | $30.53 | $30.65 | $29.65 | 168,902 |
| 2020-07-22 | $30.79 | $30.87 | $30.77 | $30.81 | $29.80 | 64,869 |
| 2020-07-21 | $30.84 | $30.93 | $30.79 | $30.82 | $29.81 | 109,689 |
| 2020-07-20 | $30.85 | $30.95 | $30.76 | $30.92 | $29.91 | 69,785 |
| 2020-07-17 | $30.87 | $30.98 | $30.74 | $30.78 | $29.77 | 29,115 |
| 2020-07-16 | $30.87 | $30.90 | $30.85 | $30.90 | $29.89 | 14,816 |
| 2020-07-15 | $31.13 | $31.22 | $31.05 | $31.05 | $30.04 | 35,242 |
| 2020-07-14 | $30.62 | $30.80 | $30.59 | $30.80 | $29.79 | 29,958 |
| 2020-07-13 | $30.80 | $30.88 | $30.48 | $30.48 | $29.48 | 62,861 |
| 2020-07-10 | $30.30 | $30.61 | $30.26 | $30.61 | $29.61 | 24,675 |
| 2020-07-09 | $30.41 | $30.41 | $30.09 | $30.23 | $29.24 | 87,603 |
| 2020-07-08 | $30.39 | $30.46 | $30.28 | $30.42 | $29.43 | 172,521 |
| 2020-07-07 | $30.66 | $30.80 | $30.52 | $30.52 | $29.52 | 110,100 |
| 2020-07-06 | $30.75 | $30.85 | $30.71 | $30.75 | $29.74 | 151,838 |
| 2020-07-02 | $30.52 | $30.58 | $30.38 | $30.41 | $29.42 | 302,685 |
| 2020-07-01 | $30.44 | $30.54 | $30.38 | $30.52 | $29.23 | 177,605 |
| 2020-06-30 | $30.67 | $30.86 | $30.65 | $30.72 | $29.42 | 149,486 |
| 2020-06-29 | $30.78 | $30.96 | $30.65 | $30.91 | $29.60 | 134,999 |
| 2020-06-26 | $30.99 | $30.99 | $30.75 | $30.79 | $29.49 | 72,487 |
| 2020-06-25 | $30.82 | $31.09 | $30.77 | $31.03 | $29.72 | 80,777 |
| 2020-06-24 | $30.90 | $30.90 | $30.63 | $30.65 | $29.35 | 36,515 |
| 2020-06-23 | $31.38 | $31.38 | $31.18 | $31.21 | $29.89 | 186,866 |
| 2020-06-22 | $31.02 | $31.23 | $31.01 | $31.19 | $29.87 | 106,644 |
| 2020-06-19 | $31.39 | $31.39 | $30.97 | $30.97 | $29.66 | 205,690 |
| 2020-06-18 | $31.03 | $31.18 | $31.03 | $31.15 | $29.83 | 48,791 |
| 2020-06-17 | $31.42 | $31.46 | $31.24 | $31.25 | $29.93 | 137,855 |
| 2020-06-16 | $31.33 | $31.43 | $31.01 | $31.17 | $29.85 | 222,464 |
| 2020-06-15 | $30.16 | $30.61 | $30.01 | $30.61 | $29.31 | 24,352 |
| 2020-06-12 | $31.07 | $31.07 | $30.72 | $30.95 | $29.64 | 319,072 |
| 2020-06-11 | $30.89 | $30.95 | $30.21 | $30.25 | $28.97 | 256,512 |
| 2020-06-10 | $31.76 | $31.76 | $31.56 | $31.71 | $30.37 | 537,645 |
| 2020-06-09 | $31.75 | $31.94 | $31.68 | $31.84 | $30.49 | 55,178 |
| 2020-06-08 | $32.06 | $32.24 | $31.84 | $32.18 | $30.82 | 100,364 |
| 2020-06-05 | $32.09 | $32.25 | $32.04 | $32.12 | $30.76 | 871,655 |
| 2020-06-04 | $31.57 | $31.75 | $31.50 | $31.50 | $30.17 | 499,743 |
| 2020-06-03 | $31.56 | $31.87 | $31.52 | $31.79 | $30.44 | 348,562 |
| 2020-06-02 | $31.42 | $31.59 | $31.37 | $31.52 | $30.19 | 950,912 |
| 2020-06-01 | $30.72 | $31.10 | $30.72 | $31.08 | $29.76 | 499,420 |
| 2020-05-29 | $30.55 | $30.72 | $30.35 | $30.62 | $29.32 | 238,562 |
| 2020-05-28 | $31.04 | $31.23 | $30.88 | $30.92 | $29.61 | 122,084 |
| 2020-05-27 | $30.58 | $30.58 | $30.38 | $30.54 | $29.25 | 348,546 |
| 2020-05-26 | $30.02 | $30.17 | $30.02 | $30.10 | $28.83 | 99,364 |
| 2020-05-22 | $29.07 | $29.12 | $28.99 | $29.10 | $27.87 | 522,127 |
| 2020-05-21 | $29.26 | $29.31 | $29.05 | $29.05 | $27.82 | 201,530 |
| 2020-05-20 | $29.45 | $29.53 | $29.28 | $29.40 | $28.16 | 158,904 |
| 2020-05-19 | $29.16 | $29.30 | $28.98 | $29.03 | $27.80 | 304,626 |
| 2020-05-18 | $28.91 | $29.25 | $28.91 | $29.20 | $27.96 | 499,377 |
| 2020-05-15 | $28.37 | $28.53 | $28.37 | $28.52 | $27.31 | 187,629 |
| 2020-05-14 | $28.12 | $28.49 | $27.97 | $28.46 | $27.26 | 81,971 |
| 2020-05-13 | $28.98 | $28.99 | $28.71 | $28.79 | $27.57 | 85,701 |
| 2020-05-12 | $29.07 | $29.11 | $28.70 | $28.70 | $27.48 | 745,107 |
| 2020-05-11 | $29.06 | $29.28 | $29.06 | $29.22 | $27.98 | 449,119 |
| 2020-05-08 | $28.55 | $28.70 | $28.55 | $28.70 | $27.48 | 153,953 |
| 2020-05-07 | $28.15 | $28.25 | $28.08 | $28.11 | $26.92 | 81,070 |
| 2020-05-06 | $28.01 | $28.01 | $27.62 | $27.62 | $26.45 | 48,069 |
| 2020-05-05 | $28.05 | $28.13 | $27.83 | $27.96 | $26.78 | 33,600 |
| 2020-05-04 | $27.58 | $27.75 | $27.49 | $27.63 | $26.46 | 309,343 |
| 2020-05-01 | $27.99 | $28.07 | $27.85 | $27.86 | $26.68 | 404,197 |
| 2020-04-30 | $28.50 | $28.57 | $28.34 | $28.52 | $27.31 | 84,203 |
| 2020-04-29 | $29.23 | $29.36 | $29.16 | $29.20 | $27.96 | 137,586 |
| 2020-04-28 | $28.93 | $28.93 | $28.70 | $28.71 | $27.49 | 114,386 |
| 2020-04-27 | $28.34 | $28.44 | $28.31 | $28.44 | $27.24 | 85,430 |
| 2020-04-24 | $28.11 | $28.22 | $27.96 | $28.11 | $26.92 | 66,289 |
| 2020-04-23 | $28.03 | $28.34 | $27.92 | $27.97 | $26.79 | 125,441 |
| 2020-04-22 | $27.84 | $27.95 | $27.77 | $27.92 | $26.74 | 199,343 |
| 2020-04-21 | $27.67 | $27.68 | $27.38 | $27.43 | $26.27 | 87,951 |
| 2020-04-20 | $27.90 | $28.03 | $27.67 | $27.67 | $26.50 | 65,911 |
| 2020-04-17 | $28.04 | $28.09 | $27.82 | $28.09 | $26.90 | 165,188 |
| 2020-04-16 | $27.73 | $27.84 | $27.46 | $27.74 | $26.57 | 137,414 |
| 2020-04-15 | $27.95 | $28.03 | $27.83 | $27.90 | $26.72 | 157,429 |
| 2020-04-14 | $28.16 | $28.34 | $28.06 | $28.06 | $26.87 | 251,413 |
| 2020-04-13 | $27.77 | $27.80 | $27.54 | $27.74 | $26.57 | 988,153 |
| 2020-04-09 | $28.04 | $28.28 | $27.90 | $28.06 | $26.87 | 99,117 |
| 2020-04-08 | $27.78 | $27.89 | $27.50 | $27.76 | $26.58 | 60,203 |
| 2020-04-07 | $28.90 | $28.91 | $27.80 | $27.86 | $26.68 | 191,312 |
| 2020-04-06 | $27.07 | $27.70 | $27.04 | $27.63 | $26.46 | 98,342 |
| 2020-04-03 | $26.10 | $26.10 | $25.84 | $25.90 | $24.80 | 42,888 |
| 2020-04-02 | $25.76 | $26.47 | $25.75 | $26.40 | $25.28 | 209,521 |
| 2020-04-01 | $25.91 | $26.28 | $25.79 | $25.84 | $24.75 | 986,569 |
| 2020-03-31 | $27.18 | $27.45 | $26.95 | $27.20 | $26.05 | 51,324 |
| 2020-03-30 | $27.80 | $28.12 | $27.71 | $28.12 | $26.93 | 53,700 |
| 2020-03-27 | $27.94 | $28.15 | $27.71 | $27.71 | $26.54 | 49,177 |
| 2020-03-26 | $27.80 | $28.27 | $27.68 | $28.21 | $27.02 | 141,546 |
| 2020-03-25 | $27.36 | $28.04 | $26.98 | $27.78 | $26.60 | 82,373 |
| 2020-03-24 | $27.38 | $27.62 | $27.13 | $27.39 | $26.23 | 872,292 |
| 2020-03-23 | $25.86 | $25.88 | $25.33 | $25.64 | $24.55 | 231,798 |
| 2020-03-20 | $26.25 | $26.75 | $25.78 | $25.85 | $24.76 | 265,883 |
| 2020-03-19 | $25.39 | $26.34 | $25.21 | $25.74 | $24.65 | 215,067 |
| 2020-03-18 | $24.07 | $24.89 | $24.07 | $24.50 | $23.46 | 578,074 |
| 2020-03-17 | $24.20 | $25.08 | $23.83 | $24.98 | $23.92 | 156,461 |
| 2020-03-16 | $22.92 | $23.93 | $22.01 | $23.19 | $22.21 | 220,251 |
| 2020-03-13 | $25.05 | $25.64 | $24.09 | $25.55 | $24.47 | 714,366 |
| 2020-03-12 | $24.39 | $24.59 | $23.38 | $23.82 | $22.81 | 157,963 |
| 2020-03-11 | $26.99 | $27.09 | $26.43 | $26.57 | $25.45 | 225,350 |
| 2020-03-10 | $27.45 | $27.87 | $26.29 | $27.76 | $26.58 | 845,007 |
| 2020-03-09 | $25.66 | $26.52 | $25.56 | $26.00 | $24.90 | 1,031,618 |
| 2020-03-06 | $28.18 | $28.48 | $28.10 | $28.41 | $27.21 | 473,326 |
| 2020-03-05 | $29.11 | $29.25 | $28.84 | $28.87 | $27.65 | 814,510 |
| 2020-03-04 | $29.53 | $29.86 | $29.34 | $29.83 | $28.57 | 477,159 |
| 2020-03-03 | $29.67 | $29.79 | $28.84 | $29.13 | $27.90 | 529,102 |
| 2020-03-02 | $29.22 | $29.88 | $28.94 | $29.85 | $28.59 | 651,565 |
| 2020-02-28 | $29.01 | $29.38 | $28.65 | $29.29 | $28.05 | 2,189,169 |
| 2020-02-27 | $30.35 | $30.78 | $29.92 | $29.94 | $28.67 | 274,368 |
| 2020-02-26 | $31.26 | $31.54 | $31.04 | $31.16 | $29.84 | 862,721 |
| 2020-02-25 | $31.51 | $31.54 | $30.73 | $30.89 | $29.58 | 900,106 |
| 2020-02-24 | $31.14 | $31.43 | $31.02 | $31.14 | $29.82 | 1,180,008 |
| 2020-02-21 | $32.64 | $32.64 | $32.38 | $32.46 | $31.09 | 201,262 |
| 2020-02-20 | $32.89 | $32.95 | $32.55 | $32.83 | $31.44 | 644,215 |
| 2020-02-19 | $32.80 | $32.97 | $32.80 | $32.86 | $31.47 | 396,005 |
| 2020-02-18 | $32.56 | $32.64 | $32.45 | $32.50 | $31.12 | 216,544 |
| 2020-02-14 | $33.02 | $33.02 | $32.90 | $32.95 | $31.55 | 198,182 |
| 2020-02-13 | $33.24 | $33.34 | $33.15 | $33.20 | $31.79 | 496,228 |
| 2020-02-12 | $33.58 | $33.61 | $33.53 | $33.55 | $32.13 | 496,865 |
| 2020-02-11 | $33.76 | $33.81 | $33.59 | $33.64 | $32.22 | 138,930 |
| 2020-02-10 | $33.30 | $33.48 | $33.30 | $33.44 | $32.02 | 171,968 |
| 2020-02-07 | $33.57 | $33.64 | $33.49 | $33.50 | $32.08 | 299,230 |
| 2020-02-06 | $33.91 | $33.91 | $33.74 | $33.87 | $32.44 | 210,500 |
| 2020-02-05 | $33.56 | $33.62 | $33.43 | $33.62 | $32.20 | 189,143 |
| 2020-02-04 | $33.10 | $33.22 | $33.04 | $33.20 | $31.79 | 857,756 |
| 2020-02-03 | $32.36 | $32.61 | $32.36 | $32.48 | $31.10 | 306,591 |
| 2020-01-31 | $32.38 | $32.43 | $31.98 | $32.09 | $30.73 | 1,052,543 |
| 2020-01-30 | $32.51 | $32.79 | $32.40 | $32.78 | $31.39 | 279,976 |
| 2020-01-29 | $33.07 | $33.07 | $32.87 | $32.90 | $31.51 | 182,716 |
| 2020-01-28 | $32.81 | $33.02 | $32.76 | $33.00 | $31.60 | 273,253 |
| 2020-01-27 | $32.71 | $32.90 | $32.64 | $32.66 | $31.28 | 367,698 |
| 2020-01-24 | $33.65 | $33.66 | $33.28 | $33.36 | $31.95 | 227,048 |
| 2020-01-23 | $33.50 | $33.58 | $33.36 | $33.55 | $32.13 | 221,994 |
| 2020-01-22 | $33.63 | $33.72 | $33.58 | $33.60 | $32.18 | 262,837 |
| 2020-01-21 | $33.65 | $33.70 | $33.45 | $33.48 | $32.06 | 262,110 |
| 2020-01-17 | $33.72 | $33.76 | $33.64 | $33.74 | $32.31 | 170,925 |
| 2020-01-16 | $33.58 | $33.73 | $33.58 | $33.73 | $32.30 | 303,709 |
| 2020-01-15 | $33.52 | $33.64 | $33.52 | $33.57 | $32.15 | 225,989 |
| 2020-01-14 | $33.66 | $33.81 | $33.64 | $33.76 | $32.33 | 370,155 |
| 2020-01-13 | $33.46 | $33.73 | $33.45 | $33.73 | $32.30 | 237,954 |
| 2020-01-10 | $33.54 | $33.61 | $33.35 | $33.38 | $31.97 | 842,110 |
| 2020-01-09 | $33.57 | $33.65 | $33.51 | $33.65 | $32.23 | 300,824 |
| 2020-01-08 | $33.05 | $33.41 | $33.05 | $33.28 | $31.87 | 443,249 |
| 2020-01-07 | $33.17 | $33.23 | $33.08 | $33.11 | $31.71 | 220,918 |
| 2020-01-06 | $32.74 | $33.03 | $32.74 | $33.03 | $31.63 | 554,805 |
| 2020-01-03 | $32.72 | $32.98 | $32.72 | $32.78 | $31.39 | 280,657 |
| 2020-01-02 | $33.32 | $33.36 | $33.14 | $33.32 | $31.91 | 457,176 |
| 2019-12-31 | $32.77 | $32.97 | $32.77 | $32.97 | $31.57 | 351,343 |
| 2019-12-30 | $33.24 | $33.27 | $32.90 | $32.91 | $31.52 | 1,591,695 |
| 2019-12-27 | $33.51 | $33.51 | $33.33 | $33.36 | $31.95 | 105,665 |
| 2019-12-26 | $33.44 | $33.50 | $33.40 | $33.50 | $32.08 | 101,303 |
| 2019-12-24 | $33.36 | $33.36 | $33.30 | $33.31 | $31.90 | 86,106 |
| 2019-12-23 | $33.80 | $33.86 | $33.77 | $33.84 | $32.03 | 212,953 |
| 2019-12-20 | $33.85 | $33.95 | $33.85 | $33.91 | $32.09 | 218,482 |
| 2019-12-19 | $33.83 | $33.90 | $33.83 | $33.86 | $32.05 | 196,273 |
| 2019-12-18 | $33.90 | $33.98 | $33.90 | $33.97 | $32.15 | 160,917 |
| 2019-12-17 | $34.09 | $34.16 | $34.06 | $34.09 | $32.26 | 646,923 |
| 2019-12-16 | $34.01 | $34.20 | $34.01 | $34.16 | $32.33 | 559,797 |
| 2019-12-13 | $33.77 | $34.04 | $33.73 | $33.99 | $32.17 | 2,099,707 |
| 2019-12-12 | $33.38 | $33.86 | $33.38 | $33.84 | $32.03 | 1,151,656 |
| 2019-12-11 | $33.42 | $33.55 | $33.42 | $33.52 | $31.72 | 217,995 |
| 2019-12-10 | $33.50 | $33.60 | $33.39 | $33.49 | $31.70 | 136,450 |
| 2019-12-09 | $33.54 | $33.60 | $33.47 | $33.48 | $31.69 | 360,692 |
| 2019-12-06 | $33.65 | $33.70 | $33.64 | $33.65 | $31.85 | 488,281 |
| 2019-12-05 | $33.46 | $33.46 | $33.28 | $33.33 | $31.54 | 514,738 |
| 2019-12-04 | $33.32 | $33.50 | $33.30 | $33.50 | $31.71 | 489,914 |
| 2019-12-03 | $32.78 | $33.06 | $32.68 | $33.06 | $31.29 | 145,929 |
| 2019-12-02 | $33.30 | $33.31 | $32.82 | $33.02 | $31.25 | 622,523 |
| 2019-11-29 | $33.23 | $33.27 | $33.19 | $33.19 | $31.41 | 158,998 |
| 2019-11-27 | $33.43 | $33.56 | $33.38 | $33.56 | $31.76 | 307,141 |
| 2019-11-26 | $33.29 | $33.36 | $33.27 | $33.33 | $31.54 | 603,362 |
| 2019-11-25 | $33.30 | $33.38 | $33.28 | $33.38 | $31.59 | 170,381 |
| 2019-11-22 | $33.01 | $33.07 | $32.96 | $33.03 | $31.26 | 126,094 |
| 2019-11-21 | $32.98 | $33.03 | $32.89 | $33.00 | $31.23 | 91,919 |
| 2019-11-20 | $32.97 | $33.12 | $32.81 | $32.94 | $31.18 | 386,624 |
| 2019-11-19 | $33.15 | $33.15 | $32.96 | $33.03 | $31.26 | 260,784 |
| 2019-11-18 | $33.08 | $33.19 | $33.03 | $33.16 | $31.38 | 188,058 |
| 2019-11-15 | $33.10 | $33.20 | $33.06 | $33.20 | $31.42 | 119,002 |
| 2019-11-14 | $32.80 | $32.90 | $32.72 | $32.88 | $31.12 | 353,187 |
| 2019-11-13 | $32.97 | $33.18 | $32.96 | $33.14 | $31.36 | 340,901 |
| 2019-11-12 | $33.35 | $33.44 | $33.25 | $33.34 | $31.55 | 378,426 |
| 2019-11-11 | $33.10 | $33.27 | $33.10 | $33.26 | $31.48 | 39,416 |
| 2019-11-08 | $33.31 | $33.40 | $33.16 | $33.39 | $31.60 | 351,618 |
| 2019-11-07 | $33.45 | $33.58 | $33.40 | $33.44 | $31.65 | 296,179 |
| 2019-11-06 | $33.15 | $33.22 | $33.06 | $33.13 | $31.36 | 438,839 |
| 2019-11-05 | $33.19 | $33.28 | $33.15 | $33.25 | $31.47 | 192,161 |
| 2019-11-04 | $32.95 | $33.06 | $32.95 | $33.05 | $31.28 | 335,342 |
| 2019-11-01 | $32.64 | $32.76 | $32.63 | $32.70 | $30.95 | 147,467 |
| 2019-10-31 | $32.33 | $32.34 | $32.17 | $32.29 | $30.56 | 189,960 |
| 2019-10-30 | $32.49 | $32.54 | $32.32 | $32.52 | $30.78 | 244,769 |
| 2019-10-29 | $32.41 | $32.49 | $32.39 | $32.45 | $30.71 | 170,128 |
| 2019-10-28 | $32.20 | $32.37 | $32.20 | $32.32 | $30.59 | 157,068 |
| 2019-10-25 | $32.01 | $32.20 | $32.01 | $32.18 | $30.46 | 175,159 |
| 2019-10-24 | $32.15 | $32.20 | $32.04 | $32.19 | $30.47 | 205,280 |
| 2019-10-23 | $32.05 | $32.21 | $32.04 | $32.19 | $30.47 | 97,053 |
| 2019-10-22 | $32.07 | $32.12 | $31.95 | $31.99 | $30.28 | 137,477 |
| 2019-10-21 | $31.92 | $32.02 | $31.92 | $32.00 | $30.29 | 89,214 |
| 2019-10-18 | $31.67 | $31.75 | $31.59 | $31.70 | $30.00 | 236,035 |
| 2019-10-17 | $31.81 | $31.88 | $31.69 | $31.80 | $30.10 | 209,352 |
| 2019-10-16 | $31.87 | $31.96 | $31.82 | $31.93 | $30.22 | 231,052 |
| 2019-10-15 | $31.68 | $32.09 | $31.68 | $32.03 | $30.31 | 458,549 |
| 2019-10-14 | $31.44 | $31.51 | $31.40 | $31.44 | $29.76 | 147,098 |
| 2019-10-11 | $31.43 | $31.75 | $31.40 | $31.55 | $29.86 | 1,148,497 |
| 2019-10-10 | $30.79 | $31.09 | $30.79 | $31.02 | $29.36 | 453,179 |
| 2019-10-09 | $30.85 | $30.98 | $30.81 | $30.93 | $29.27 | 259,628 |
| 2019-10-08 | $30.65 | $30.77 | $30.54 | $30.55 | $28.91 | 569,532 |
| 2019-10-07 | $30.71 | $30.97 | $30.68 | $30.79 | $29.14 | 312,017 |
| 2019-10-04 | $30.60 | $30.86 | $30.59 | $30.86 | $29.21 | 227,557 |
| 2019-10-03 | $30.35 | $30.50 | $30.10 | $30.50 | $28.87 | 488,231 |
| 2019-10-02 | $30.70 | $30.83 | $30.33 | $30.43 | $28.80 | 378,937 |
| 2019-10-01 | $31.30 | $31.31 | $30.90 | $30.96 | $29.30 | 679,826 |
| 2019-09-30 | $30.94 | $31.20 | $30.94 | $31.16 | $29.49 | 328,853 |
| 2019-09-27 | $31.20 | $31.24 | $30.96 | $31.03 | $29.37 | 507,250 |
| 2019-09-26 | $31.42 | $31.48 | $31.33 | $31.46 | $29.77 | 640,562 |
| 2019-09-25 | $31.15 | $31.38 | $31.06 | $31.34 | $29.66 | 342,879 |
| 2019-09-24 | $31.40 | $31.41 | $31.02 | $31.04 | $29.38 | 777,161 |
| 2019-09-23 | $31.02 | $31.15 | $30.99 | $31.09 | $29.42 | 260,654 |
| 2019-09-20 | $31.30 | $31.39 | $31.12 | $31.12 | $29.45 | 658,003 |
| 2019-09-19 | $31.32 | $31.47 | $31.32 | $31.34 | $29.66 | 306,359 |
| 2019-09-18 | $31.10 | $31.23 | $31.02 | $31.20 | $29.53 | 284,664 |
| 2019-09-17 | $31.05 | $31.20 | $31.05 | $31.20 | $29.53 | 197,990 |
| 2019-09-16 | $31.07 | $31.17 | $31.07 | $31.07 | $29.41 | 397,994 |
| 2019-09-13 | $31.17 | $31.31 | $31.16 | $31.29 | $29.61 | 247,015 |
| 2019-09-12 | $30.80 | $30.95 | $30.71 | $30.93 | $29.27 | 660,783 |
| 2019-09-11 | $30.58 | $30.63 | $30.53 | $30.63 | $28.99 | 640,189 |
| 2019-09-10 | $30.13 | $30.27 | $30.06 | $30.27 | $28.65 | 427,103 |
| 2019-09-09 | $30.07 | $30.10 | $29.97 | $30.09 | $28.48 | 247,538 |
| 2019-09-06 | $29.74 | $29.84 | $29.66 | $29.82 | $28.22 | 308,212 |
| 2019-09-05 | $29.67 | $29.85 | $29.67 | $29.77 | $28.18 | 470,413 |
| 2019-09-04 | $29.25 | $29.37 | $29.22 | $29.37 | $27.80 | 171,990 |
| 2019-09-03 | $29.10 | $29.15 | $28.99 | $29.12 | $27.56 | 286,084 |
| 2019-08-30 | $29.19 | $29.19 | $29.03 | $29.13 | $27.57 | 258,005 |
| 2019-08-29 | $29.06 | $29.15 | $28.96 | $29.09 | $27.53 | 410,184 |
| 2019-08-28 | $28.68 | $28.83 | $28.58 | $28.79 | $27.25 | 387,390 |
| 2019-08-27 | $28.87 | $28.90 | $28.65 | $28.68 | $27.14 | 588,036 |
| 2019-08-26 | $28.92 | $28.96 | $28.76 | $28.90 | $27.35 | 896,379 |
| 2019-08-23 | $28.78 | $28.91 | $28.21 | $28.23 | $26.72 | 670,143 |
| 2019-08-22 | $28.97 | $28.97 | $28.77 | $28.86 | $27.31 | 186,736 |
| 2019-08-21 | $28.95 | $29.04 | $28.94 | $28.99 | $27.44 | 188,025 |
| 2019-08-20 | $28.86 | $28.88 | $28.74 | $28.75 | $27.21 | 636,183 |
| 2019-08-19 | $28.99 | $29.00 | $28.92 | $28.93 | $27.38 | 484,981 |
| 2019-08-16 | $28.65 | $28.86 | $28.64 | $28.83 | $27.29 | 699,903 |
| 2019-08-15 | $28.53 | $28.57 | $28.31 | $28.47 | $26.95 | 839,220 |
| 2019-08-14 | $28.37 | $28.41 | $28.11 | $28.12 | $26.61 | 633,519 |
| 2019-08-13 | $28.38 | $29.11 | $28.37 | $29.07 | $27.51 | 1,259,930 |
| 2019-08-12 | $28.49 | $28.56 | $28.28 | $28.34 | $26.82 | 355,500 |
| 2019-08-09 | $28.89 | $28.94 | $28.53 | $28.68 | $27.14 | 355,289 |
| 2019-08-08 | $28.91 | $29.15 | $28.82 | $29.10 | $27.54 | 162,931 |
| 2019-08-07 | $28.56 | $29.02 | $28.43 | $28.98 | $27.43 | 645,361 |
| 2019-08-06 | $28.80 | $28.88 | $28.53 | $28.87 | $27.32 | 224,002 |
| 2019-08-05 | $28.74 | $28.76 | $28.20 | $28.36 | $26.84 | 508,260 |
| 2019-08-02 | $29.40 | $29.40 | $29.08 | $29.25 | $27.68 | 433,871 |
| 2019-08-01 | $30.05 | $30.23 | $29.50 | $29.55 | $27.97 | 455,328 |
| 2019-07-31 | $30.09 | $30.19 | $29.83 | $30.01 | $28.40 | 289,933 |
| 2019-07-30 | $30.02 | $30.07 | $29.94 | $29.98 | $28.37 | 320,297 |
| 2019-07-29 | $30.19 | $30.24 | $30.15 | $30.21 | $28.59 | 54,178 |
| 2019-07-26 | $30.18 | $30.25 | $30.17 | $30.22 | $28.60 | 262,238 |
| 2019-07-25 | $30.23 | $30.24 | $30.12 | $30.16 | $28.54 | 102,446 |
| 2019-07-24 | $30.22 | $30.36 | $30.22 | $30.34 | $28.71 | 89,816 |
| 2019-07-23 | $30.28 | $30.32 | $30.20 | $30.32 | $28.70 | 106,452 |
| 2019-07-22 | $29.97 | $29.97 | $29.90 | $29.96 | $28.36 | 89,230 |
| 2019-07-19 | $29.97 | $29.98 | $29.87 | $29.90 | $28.30 | 126,965 |
| 2019-07-18 | $29.55 | $29.70 | $29.52 | $29.67 | $28.08 | 191,791 |
| 2019-07-17 | $30.06 | $30.07 | $29.94 | $29.94 | $28.34 | 67,040 |
| 2019-07-16 | $30.05 | $30.08 | $30.00 | $30.02 | $28.41 | 476,385 |
| 2019-07-15 | $30.16 | $30.19 | $30.11 | $30.14 | $28.53 | 54,535 |
| 2019-07-12 | $30.17 | $30.17 | $30.10 | $30.14 | $28.53 | 108,720 |
| 2019-07-11 | $30.23 | $30.28 | $30.17 | $30.27 | $28.65 | 161,877 |
| 2019-07-10 | $30.24 | $30.34 | $30.18 | $30.19 | $28.57 | 210,543 |
| 2019-07-09 | $30.07 | $30.18 | $30.07 | $30.15 | $28.54 | 212,776 |
| 2019-07-08 | $30.32 | $30.39 | $30.31 | $30.37 | $28.74 | 91,899 |
| 2019-07-05 | $30.37 | $30.50 | $30.29 | $30.48 | $28.85 | 1,488,570 |
| 2019-07-03 | $30.34 | $30.44 | $30.31 | $30.44 | $28.81 | 216,113 |
| 2019-07-02 | $30.41 | $30.47 | $30.29 | $30.38 | $28.75 | 150,040 |
| 2019-07-01 | $31.03 | $31.03 | $30.83 | $30.94 | $28.79 | 470,450 |
| 2019-06-28 | $30.32 | $30.37 | $30.28 | $30.34 | $28.23 | 108,735 |
| 2019-06-27 | $30.21 | $30.23 | $30.17 | $30.21 | $28.11 | 177,390 |
| 2019-06-26 | $30.13 | $30.13 | $30.03 | $30.05 | $27.96 | 60,168 |
| 2019-06-25 | $30.06 | $30.06 | $29.91 | $29.92 | $27.84 | 141,179 |
| 2019-06-24 | $30.07 | $30.13 | $30.05 | $30.06 | $27.97 | 74,664 |
| 2019-06-21 | $30.16 | $30.28 | $30.07 | $30.07 | $27.98 | 188,219 |
| 2019-06-20 | $30.57 | $30.57 | $30.22 | $30.38 | $28.27 | 222,786 |
| 2019-06-19 | $30.26 | $30.34 | $30.19 | $30.31 | $28.20 | 130,339 |
| 2019-06-18 | $29.84 | $30.14 | $29.84 | $30.12 | $28.03 | 402,041 |
| 2019-06-17 | $29.94 | $30.01 | $29.94 | $29.96 | $27.88 | 72,139 |
| 2019-06-14 | $29.85 | $29.91 | $29.81 | $29.88 | $27.80 | 77,316 |
| 2019-06-13 | $30.04 | $30.04 | $29.84 | $29.92 | $27.84 | 288,777 |
| 2019-06-12 | $30.18 | $30.18 | $29.97 | $29.97 | $27.89 | 247,661 |
| 2019-06-11 | $30.47 | $30.47 | $30.26 | $30.32 | $28.21 | 386,820 |
| 2019-06-10 | $30.18 | $30.28 | $30.16 | $30.19 | $28.09 | 208,616 |
| 2019-06-07 | $29.74 | $29.99 | $29.74 | $29.95 | $27.87 | 292,821 |
| 2019-06-06 | $29.59 | $29.76 | $29.56 | $29.72 | $27.65 | 331,417 |
| 2019-06-05 | $29.67 | $29.67 | $29.48 | $29.64 | $27.58 | 187,722 |
| 2019-06-04 | $29.27 | $29.54 | $29.19 | $29.52 | $27.47 | 172,804 |
| 2019-06-03 | $29.22 | $29.28 | $29.04 | $29.11 | $27.09 | 447,782 |
| 2019-05-31 | $29.14 | $29.24 | $29.05 | $29.07 | $27.05 | 975,202 |
| 2019-05-30 | $29.77 | $29.82 | $29.64 | $29.75 | $27.68 | 582,649 |
| 2019-05-29 | $29.59 | $29.67 | $29.41 | $29.64 | $27.58 | 475,143 |
| 2019-05-28 | $29.96 | $30.06 | $29.67 | $29.67 | $27.61 | 378,300 |
| 2019-05-24 | $29.98 | $30.02 | $29.82 | $29.92 | $27.84 | 277,587 |
| 2019-05-23 | $29.74 | $29.74 | $29.48 | $29.54 | $27.49 | 433,526 |
| 2019-05-22 | $30.01 | $30.04 | $29.94 | $29.98 | $27.90 | 633,614 |
| 2019-05-21 | $30.22 | $30.33 | $30.18 | $30.29 | $28.19 | 3,576,482 |
| 2019-05-20 | $29.90 | $30.01 | $29.83 | $29.90 | $27.82 | 410,480 |
| 2019-05-17 | $30.04 | $30.28 | $30.04 | $30.09 | $28.00 | 768,054 |
| 2019-05-16 | $30.04 | $30.30 | $30.04 | $30.14 | $28.05 | 173,234 |
| 2019-05-15 | $29.55 | $29.98 | $29.54 | $29.94 | $27.86 | 1,222,101 |
| 2019-05-14 | $29.82 | $29.99 | $29.80 | $29.90 | $27.82 | 944,577 |
| 2019-05-13 | $29.50 | $29.55 | $29.31 | $29.34 | $27.30 | 2,229,461 |
| 2019-05-10 | $29.92 | $30.29 | $29.66 | $30.27 | $28.17 | 935,949 |
| 2019-05-09 | $29.76 | $30.04 | $29.59 | $29.99 | $27.91 | 792,924 |
| 2019-05-08 | $30.22 | $30.39 | $30.19 | $30.28 | $28.18 | 371,005 |
| 2019-05-07 | $30.91 | $30.94 | $30.42 | $30.52 | $28.40 | 879,673 |
| 2019-05-06 | $30.96 | $31.29 | $30.94 | $31.28 | $29.11 | 429,712 |
| 2019-05-03 | $31.48 | $31.68 | $31.48 | $31.64 | $29.44 | 120,056 |
| 2019-05-02 | $31.41 | $31.47 | $31.21 | $31.36 | $29.18 | 212,096 |
| 2019-05-01 | $31.45 | $31.49 | $31.29 | $31.30 | $29.12 | 392,045 |
| 2019-04-30 | $31.55 | $31.55 | $31.37 | $31.43 | $29.25 | 865,835 |
| 2019-04-29 | $31.54 | $31.65 | $31.54 | $31.61 | $29.41 | 261,311 |
| 2019-04-26 | $31.38 | $31.48 | $31.31 | $31.46 | $29.27 | 145,094 |
| 2019-04-25 | $31.24 | $31.26 | $31.15 | $31.21 | $29.04 | 97,596 |
| 2019-04-24 | $31.24 | $31.30 | $31.15 | $31.26 | $29.09 | 1,080,700 |
| 2019-04-23 | $31.41 | $31.54 | $31.36 | $31.54 | $29.35 | 208,374 |
| 2019-04-22 | $31.30 | $31.40 | $31.30 | $31.39 | $29.21 | 67,864 |
| 2019-04-18 | $31.53 | $31.57 | $31.45 | $31.52 | $29.33 | 134,632 |
| 2019-04-17 | $31.61 | $31.61 | $31.47 | $31.52 | $29.33 | 216,861 |
| 2019-04-16 | $31.55 | $31.57 | $31.47 | $31.47 | $29.28 | 124,884 |
| 2019-04-15 | $31.44 | $31.44 | $31.33 | $31.35 | $29.17 | 129,108 |
| 2019-04-12 | $31.31 | $31.36 | $31.27 | $31.34 | $29.16 | 249,652 |
| 2019-04-11 | $31.01 | $31.09 | $31.00 | $31.06 | $28.90 | 425,515 |
| 2019-04-10 | $31.07 | $31.07 | $30.94 | $30.98 | $28.83 | 142,166 |
| 2019-04-09 | $31.07 | $31.09 | $30.99 | $31.01 | $28.86 | 396,767 |
| 2019-04-08 | $31.23 | $31.31 | $31.18 | $31.29 | $29.12 | 584,051 |
| 2019-04-05 | $31.37 | $31.44 | $31.37 | $31.40 | $29.22 | 223,546 |
| 2019-04-04 | $31.27 | $31.37 | $31.27 | $31.36 | $29.18 | 296,522 |
| 2019-04-03 | $31.40 | $31.44 | $31.27 | $31.33 | $29.15 | 331,586 |
| 2019-04-02 | $31.16 | $31.18 | $31.07 | $31.13 | $28.97 | 111,268 |
| 2019-04-01 | $31.07 | $31.37 | $31.07 | $31.37 | $29.19 | 255,744 |
| 2019-03-29 | $30.81 | $30.85 | $30.74 | $30.79 | $28.65 | 383,679 |
| 2019-03-28 | $30.71 | $30.77 | $30.61 | $30.75 | $28.61 | 281,264 |
| 2019-03-27 | $30.86 | $30.91 | $30.52 | $30.71 | $28.58 | 545,653 |
| 2019-03-26 | $30.90 | $31.00 | $30.72 | $30.85 | $28.71 | 618,148 |
| 2019-03-25 | $30.18 | $30.32 | $30.07 | $30.30 | $28.19 | 687,997 |
| 2019-03-22 | $30.60 | $30.65 | $30.24 | $30.27 | $28.17 | 1,424,561 |
| 2019-03-21 | $30.48 | $30.88 | $30.48 | $30.88 | $28.73 | 1,129,499 |
| 2019-03-20 | $30.75 | $30.79 | $30.57 | $30.59 | $28.46 | 1,119,826 |
| 2019-03-19 | $30.89 | $30.91 | $30.73 | $30.81 | $28.67 | 499,650 |
| 2019-03-18 | $30.79 | $30.84 | $30.74 | $30.81 | $28.67 | 1,581,171 |
| 2019-03-15 | $30.65 | $30.77 | $30.58 | $30.71 | $28.58 | 920,764 |
| 2019-03-14 | $30.35 | $30.50 | $30.32 | $30.43 | $28.32 | 514,446 |
| 2019-03-13 | $30.55 | $30.70 | $30.50 | $30.60 | $28.47 | 300,071 |
| 2019-03-12 | $30.52 | $30.59 | $30.47 | $30.53 | $28.41 | 1,329,686 |
| 2019-03-11 | $30.12 | $30.45 | $30.12 | $30.45 | $28.33 | 1,660,333 |
| 2019-03-08 | $29.80 | $30.08 | $29.80 | $30.07 | $27.98 | 1,004,074 |
| 2019-03-07 | $30.50 | $30.51 | $30.18 | $30.24 | $28.14 | 646,469 |
| 2019-03-06 | $30.75 | $30.77 | $30.63 | $30.65 | $28.52 | 611,081 |
| 2019-03-05 | $30.85 | $30.96 | $30.81 | $30.84 | $28.70 | 219,114 |
| 2019-03-04 | $30.97 | $31.00 | $30.68 | $30.77 | $28.63 | 596,812 |
| 2019-03-01 | $30.89 | $30.96 | $30.77 | $30.95 | $28.80 | 361,721 |
| 2019-02-28 | $30.71 | $30.79 | $30.67 | $30.69 | $28.56 | 425,458 |
| 2019-02-27 | $30.85 | $30.97 | $30.76 | $30.85 | $28.71 | 864,883 |
| 2019-02-26 | $30.86 | $31.01 | $30.86 | $30.90 | $28.75 | 656,254 |
| 2019-02-25 | $30.96 | $31.03 | $30.91 | $30.93 | $28.78 | 234,144 |
| 2019-02-22 | $30.69 | $30.75 | $30.63 | $30.67 | $28.54 | 802,275 |
| 2019-02-21 | $30.62 | $30.68 | $30.54 | $30.58 | $28.46 | 656,139 |
| 2019-02-20 | $30.71 | $30.79 | $30.66 | $30.67 | $28.54 | 352,360 |
| 2019-02-19 | $30.46 | $30.67 | $30.46 | $30.57 | $28.45 | 451,331 |
| 2019-02-15 | $30.28 | $30.51 | $30.28 | $30.50 | $28.38 | 513,290 |
| 2019-02-14 | $30.11 | $30.22 | $30.03 | $30.07 | $27.98 | 599,521 |
| 2019-02-13 | $30.28 | $30.34 | $30.21 | $30.25 | $28.15 | 580,182 |
| 2019-02-12 | $30.03 | $30.10 | $29.98 | $30.01 | $27.92 | 247,036 |
| 2019-02-11 | $29.53 | $29.54 | $29.43 | $29.50 | $27.45 | 585,187 |
| 2019-02-08 | $29.16 | $29.33 | $29.12 | $29.30 | $27.26 | 772,103 |
| 2019-02-07 | $29.66 | $29.73 | $29.46 | $29.56 | $27.51 | 763,076 |
| 2019-02-06 | $30.05 | $30.08 | $29.97 | $30.02 | $27.93 | 536,429 |
| 2019-02-05 | $30.27 | $30.31 | $30.19 | $30.25 | $28.15 | 777,669 |
| 2019-02-04 | $30.04 | $30.19 | $30.03 | $30.19 | $28.09 | 231,118 |
| 2019-02-01 | $29.86 | $30.00 | $29.85 | $29.93 | $27.85 | 323,999 |
| 2019-01-31 | $29.78 | $29.96 | $29.72 | $29.91 | $27.83 | 388,211 |
| 2019-01-30 | $29.83 | $29.99 | $29.76 | $29.86 | $27.79 | 1,470,367 |
| 2019-01-29 | $29.75 | $29.84 | $29.63 | $29.65 | $27.59 | 429,479 |
| 2019-01-28 | $29.52 | $29.62 | $29.45 | $29.59 | $27.53 | 520,482 |
| 2019-01-25 | $29.90 | $29.98 | $29.80 | $29.84 | $27.77 | 690,889 |
| 2019-01-24 | $29.49 | $29.62 | $29.44 | $29.55 | $27.50 | 926,724 |
| 2019-01-23 | $29.63 | $29.65 | $29.22 | $29.37 | $27.33 | 2,884,137 |
| 2019-01-22 | $29.59 | $29.61 | $29.25 | $29.38 | $27.34 | 743,572 |
| 2019-01-18 | $29.89 | $30.07 | $29.79 | $30.06 | $27.97 | 475,535 |
| 2019-01-17 | $29.14 | $29.63 | $29.14 | $29.54 | $27.49 | 971,051 |
| 2019-01-16 | $29.39 | $29.53 | $29.36 | $29.53 | $27.48 | 425,693 |
| 2019-01-15 | $29.16 | $29.35 | $29.08 | $29.29 | $27.25 | 451,405 |
| 2019-01-14 | $28.74 | $28.94 | $28.68 | $28.78 | $26.78 | 1,352,686 |
| 2019-01-11 | $28.96 | $28.99 | $28.89 | $28.94 | $26.93 | 177,194 |
| 2019-01-10 | $28.86 | $29.29 | $28.84 | $29.27 | $27.24 | 598,024 |
| 2019-01-09 | $29.14 | $29.14 | $28.87 | $28.96 | $26.95 | 397,621 |
| 2019-01-08 | $29.15 | $29.15 | $28.86 | $29.01 | $26.99 | 244,401 |
| 2019-01-07 | $28.73 | $29.04 | $28.59 | $28.82 | $26.82 | 416,855 |
| 2019-01-04 | $28.12 | $28.77 | $28.11 | $28.69 | $26.70 | 1,296,647 |
| 2019-01-03 | $27.86 | $27.92 | $27.39 | $27.48 | $25.57 | 1,112,734 |
| 2019-01-02 | $27.65 | $28.23 | $27.65 | $28.09 | $26.14 | 578,032 |
| 2018-12-31 | $28.29 | $28.36 | $27.95 | $28.09 | $26.14 | 756,915 |
| 2018-12-28 | $28.47 | $28.48 | $28.19 | $28.32 | $26.35 | 579,242 |
| 2018-12-27 | $28.08 | $28.57 | $27.78 | $28.57 | $26.48 | 1,127,594 |
| 2018-12-26 | $27.80 | $28.33 | $27.41 | $28.28 | $26.21 | 805,196 |
| 2018-12-24 | $27.60 | $27.80 | $27.33 | $27.38 | $25.37 | 198,959 |
| 2018-12-21 | $28.17 | $28.46 | $27.95 | $28.00 | $25.95 | 1,182,287 |
| 2018-12-20 | $29.04 | $29.15 | $28.57 | $28.92 | $26.80 | 2,369,701 |
| 2018-12-19 | $29.66 | $29.99 | $29.19 | $29.41 | $27.25 | 1,155,239 |
| 2018-12-18 | $29.94 | $30.07 | $29.73 | $29.83 | $27.64 | 844,079 |
| 2018-12-17 | $30.15 | $30.18 | $29.68 | $29.84 | $27.65 | 729,705 |
| 2018-12-14 | $30.29 | $30.44 | $30.19 | $30.20 | $27.99 | 289,270 |
| 2018-12-13 | $30.70 | $30.80 | $30.58 | $30.62 | $28.38 | 894,323 |
| 2018-12-12 | $30.75 | $30.84 | $30.58 | $30.60 | $28.36 | 692,250 |
| 2018-12-11 | $30.40 | $30.49 | $30.06 | $30.28 | $28.06 | 591,266 |
| 2018-12-10 | $30.22 | $30.39 | $29.80 | $30.27 | $28.05 | 627,309 |
| 2018-12-07 | $30.63 | $30.77 | $30.21 | $30.33 | $28.11 | 1,064,420 |
| 2018-12-06 | $30.18 | $30.61 | $29.83 | $30.55 | $28.31 | 1,712,061 |
| 2018-12-04 | $31.40 | $31.41 | $30.57 | $30.63 | $28.38 | 5,148,803 |
| 2018-12-03 | $32.07 | $32.08 | $31.89 | $32.06 | $29.71 | 701,604 |
| 2018-11-30 | $31.51 | $31.67 | $31.51 | $31.59 | $29.27 | 1,050,972 |
| 2018-11-29 | $31.48 | $31.63 | $31.40 | $31.50 | $29.19 | 264,942 |
| 2018-11-28 | $31.48 | $31.74 | $31.37 | $31.70 | $29.38 | 980,499 |
| 2018-11-27 | $31.20 | $31.36 | $31.13 | $31.30 | $29.01 | 427,580 |
| 2018-11-26 | $31.23 | $31.32 | $31.17 | $31.31 | $29.01 | 574,780 |
| 2018-11-23 | $30.61 | $30.82 | $30.61 | $30.66 | $28.41 | 316,391 |
| 2018-11-21 | $30.86 | $31.00 | $30.75 | $30.83 | $28.57 | 1,086,507 |
| 2018-11-20 | $30.47 | $30.61 | $30.28 | $30.34 | $28.12 | 880,437 |
| 2018-11-19 | $31.09 | $31.12 | $30.70 | $30.79 | $28.53 | 2,094,026 |
| 2018-11-16 | $30.72 | $31.10 | $30.68 | $31.02 | $28.75 | 1,006,445 |
| 2018-11-15 | $30.81 | $31.26 | $30.72 | $31.18 | $28.89 | 1,454,840 |
| 2018-11-14 | $31.25 | $31.28 | $30.79 | $30.98 | $28.71 | 1,082,347 |
| 2018-11-13 | $30.92 | $31.27 | $30.82 | $30.95 | $28.68 | 2,160,888 |
| 2018-11-12 | $31.49 | $31.49 | $30.99 | $31.04 | $28.76 | 949,839 |
| 2018-11-09 | $31.50 | $31.54 | $31.34 | $31.49 | $29.18 | 494,945 |
| 2018-11-08 | $31.80 | $31.90 | $31.74 | $31.85 | $29.51 | 1,510,470 |
| 2018-11-07 | $31.60 | $31.96 | $31.53 | $31.96 | $29.62 | 877,772 |
| 2018-11-06 | $31.43 | $31.60 | $31.41 | $31.60 | $29.28 | 950,431 |
| 2018-11-05 | $31.20 | $31.27 | $31.10 | $31.15 | $28.87 | 1,167,223 |
| 2018-11-02 | $31.38 | $31.47 | $31.02 | $31.26 | $28.97 | 3,403,069 |
| 2018-11-01 | $30.91 | $30.96 | $30.70 | $30.88 | $28.62 | 937,914 |
| 2018-10-31 | $31.13 | $31.29 | $31.02 | $31.12 | $28.84 | 1,831,364 |
| 2018-10-30 | $30.45 | $30.81 | $30.39 | $30.79 | $28.53 | 3,609,080 |
| 2018-10-29 | $30.57 | $30.71 | $29.81 | $30.13 | $27.92 | 2,560,774 |
| 2018-10-26 | $30.15 | $30.52 | $29.69 | $30.22 | $28.00 | 2,297,062 |
| 2018-10-25 | $30.58 | $31.02 | $30.47 | $30.86 | $28.60 | 1,223,079 |
| 2018-10-24 | $31.16 | $31.20 | $30.25 | $30.28 | $28.06 | 1,764,320 |
| 2018-10-23 | $30.98 | $31.47 | $30.72 | $31.34 | $29.04 | 1,433,772 |
| 2018-10-22 | $32.06 | $32.07 | $31.77 | $31.83 | $29.50 | 725,523 |
| 2018-10-19 | $32.03 | $32.27 | $31.89 | $31.96 | $29.62 | 822,717 |
| 2018-10-18 | $32.24 | $32.31 | $31.58 | $31.80 | $29.47 | 609,028 |
| 2018-10-17 | $32.38 | $32.53 | $32.14 | $32.46 | $30.08 | 1,433,363 |
| 2018-10-16 | $32.14 | $32.46 | $32.10 | $32.41 | $30.03 | 1,051,551 |
| 2018-10-15 | $31.53 | $31.86 | $31.41 | $31.66 | $29.34 | 906,752 |
| 2018-10-12 | $31.88 | $31.95 | $31.39 | $31.89 | $29.55 | 1,745,620 |
| 2018-10-11 | $32.24 | $32.46 | $31.49 | $31.78 | $29.45 | 2,511,255 |
| 2018-10-10 | $33.38 | $33.41 | $32.40 | $32.44 | $30.06 | 1,701,328 |
| 2018-10-09 | $33.26 | $33.49 | $33.21 | $33.41 | $30.96 | 919,678 |
| 2018-10-08 | $33.45 | $33.71 | $33.33 | $33.68 | $31.21 | 455,205 |
| 2018-10-05 | $33.88 | $33.95 | $33.53 | $33.69 | $31.22 | 1,196,324 |
| 2018-10-04 | $34.06 | $34.07 | $33.53 | $33.73 | $31.26 | 822,129 |
| 2018-10-03 | $34.28 | $34.44 | $34.23 | $34.34 | $31.82 | 372,836 |
| 2018-10-02 | $34.38 | $34.52 | $34.33 | $34.39 | $31.87 | 263,970 |
| 2018-10-01 | $34.55 | $34.70 | $34.52 | $34.61 | $32.07 | 440,718 |
| 2018-09-28 | $34.19 | $34.34 | $34.16 | $34.25 | $31.74 | 762,292 |
| 2018-09-27 | $34.04 | $34.41 | $34.04 | $34.24 | $31.73 | 937,276 |
| 2018-09-26 | $34.23 | $34.32 | $34.12 | $34.13 | $31.63 | 1,526,047 |
| 2018-09-25 | $34.11 | $34.18 | $34.03 | $34.06 | $31.56 | 417,870 |
| 2018-09-24 | $33.73 | $33.79 | $33.67 | $33.76 | $31.28 | 386,203 |
| 2018-09-21 | $33.75 | $33.91 | $33.75 | $33.82 | $31.34 | 500,716 |
| 2018-09-20 | $33.69 | $33.80 | $33.61 | $33.75 | $31.28 | 476,014 |
| 2018-09-19 | $33.55 | $33.67 | $33.55 | $33.60 | $31.14 | 979,822 |
| 2018-09-18 | $33.24 | $33.61 | $33.24 | $33.50 | $31.04 | 4,095,500 |
| 2018-09-17 | $32.79 | $32.79 | $32.54 | $32.54 | $30.15 | 600,638 |
| 2018-09-14 | $32.58 | $32.67 | $32.51 | $32.59 | $30.20 | 1,370,367 |
| 2018-09-13 | $32.23 | $32.31 | $32.18 | $32.22 | $29.86 | 467,052 |
| 2018-09-12 | $31.68 | $31.83 | $31.61 | $31.76 | $29.43 | 310,981 |
| 2018-09-11 | $31.61 | $31.83 | $31.61 | $31.81 | $29.48 | 305,398 |
| 2018-09-10 | $31.63 | $31.69 | $31.54 | $31.60 | $29.28 | 232,240 |
| 2018-09-07 | $31.50 | $31.63 | $31.37 | $31.49 | $29.18 | 642,385 |
| 2018-09-06 | $31.63 | $31.67 | $31.40 | $31.63 | $29.31 | 1,165,669 |
| 2018-09-05 | $31.83 | $31.84 | $31.67 | $31.76 | $29.43 | 1,051,209 |
| 2018-09-04 | $32.02 | $32.08 | $31.93 | $32.07 | $29.72 | 264,513 |
| 2018-08-31 | $32.27 | $32.37 | $32.20 | $32.36 | $29.99 | 327,194 |
| 2018-08-30 | $32.39 | $32.45 | $32.19 | $32.26 | $29.89 | 1,147,895 |
| 2018-08-29 | $32.58 | $32.72 | $32.52 | $32.70 | $30.30 | 232,165 |
| 2018-08-28 | $32.49 | $32.49 | $32.36 | $32.45 | $30.07 | 96,878 |
| 2018-08-27 | $32.35 | $32.48 | $32.30 | $32.48 | $30.10 | 205,300 |
| 2018-08-24 | $31.99 | $32.06 | $31.98 | $32.00 | $29.65 | 204,252 |
| 2018-08-23 | $31.79 | $31.99 | $31.79 | $31.96 | $29.62 | 887,044 |
| 2018-08-22 | $31.80 | $31.94 | $31.80 | $31.84 | $29.51 | 380,394 |
| 2018-08-21 | $31.65 | $31.74 | $31.64 | $31.67 | $29.35 | 275,337 |
| 2018-08-20 | $31.61 | $31.69 | $31.60 | $31.61 | $29.29 | 229,624 |
| 2018-08-17 | $31.47 | $31.71 | $31.44 | $31.62 | $29.30 | 487,149 |
| 2018-08-16 | $31.51 | $31.70 | $31.42 | $31.60 | $29.28 | 421,371 |
| 2018-08-15 | $31.49 | $31.49 | $31.17 | $31.36 | $29.06 | 552,746 |
| 2018-08-14 | $31.80 | $31.93 | $31.68 | $31.87 | $29.53 | 515,365 |
| 2018-08-13 | $31.68 | $31.75 | $31.53 | $31.59 | $29.27 | 520,534 |
| 2018-08-10 | $31.90 | $31.95 | $31.72 | $31.84 | $29.51 | 461,774 |
| 2018-08-09 | $32.40 | $32.46 | $32.36 | $32.37 | $30.00 | 358,754 |
| 2018-08-08 | $32.49 | $32.52 | $32.43 | $32.48 | $30.10 | 185,622 |
| 2018-08-07 | $32.54 | $32.62 | $32.53 | $32.60 | $30.21 | 222,247 |
| 2018-08-06 | $32.28 | $32.38 | $32.24 | $32.32 | $29.95 | 445,529 |
| 2018-08-03 | $32.38 | $32.53 | $32.35 | $32.53 | $30.15 | 281,437 |
| 2018-08-02 | $32.46 | $32.69 | $32.40 | $32.66 | $30.27 | 319,580 |
| 2018-08-01 | $32.95 | $32.99 | $32.71 | $32.82 | $30.41 | 391,177 |
| 2018-07-31 | $32.67 | $32.84 | $32.63 | $32.67 | $30.27 | 789,118 |
| 2018-07-30 | $32.87 | $32.96 | $32.68 | $32.70 | $30.30 | 666,190 |
| 2018-07-27 | $33.01 | $33.09 | $32.88 | $32.97 | $30.55 | 578,713 |
| 2018-07-26 | $32.92 | $32.98 | $32.87 | $32.90 | $30.49 | 775,574 |
| 2018-07-25 | $32.67 | $32.85 | $32.52 | $32.75 | $30.35 | 839,647 |
| 2018-07-24 | $32.65 | $32.68 | $32.54 | $32.59 | $30.20 | 551,939 |
| 2018-07-23 | $32.44 | $32.54 | $32.43 | $32.50 | $30.12 | 407,619 |
| 2018-07-20 | $32.31 | $32.46 | $32.30 | $32.36 | $29.99 | 758,544 |
| 2018-07-19 | $32.60 | $32.63 | $32.44 | $32.56 | $30.17 | 1,192,042 |
| 2018-07-18 | $32.63 | $32.72 | $32.59 | $32.64 | $30.25 | 719,217 |
| 2018-07-17 | $32.54 | $32.72 | $32.49 | $32.68 | $30.28 | 1,285,488 |
| 2018-07-16 | $32.33 | $32.35 | $32.24 | $32.26 | $29.89 | 560,029 |
| 2018-07-13 | $32.22 | $32.28 | $32.18 | $32.25 | $29.89 | 545,084 |
| 2018-07-12 | $31.94 | $32.00 | $31.88 | $31.99 | $29.64 | 714,220 |
| 2018-07-11 | $31.71 | $31.86 | $31.71 | $31.80 | $29.47 | 1,495,808 |
| 2018-07-10 | $32.02 | $32.08 | $31.98 | $32.07 | $29.72 | 531,724 |
| 2018-07-09 | $31.87 | $32.06 | $31.87 | $32.06 | $29.71 | 680,208 |
| 2018-07-06 | $31.39 | $31.60 | $31.38 | $31.51 | $29.20 | 595,933 |
| 2018-07-05 | $31.37 | $31.39 | $31.25 | $31.35 | $29.05 | 1,748,354 |
| 2018-07-03 | $31.53 | $31.56 | $31.34 | $31.37 | $29.07 | 285,201 |
| 2018-07-02 | $31.60 | $31.77 | $31.57 | $31.76 | $29.18 | 706,491 |
| 2018-06-29 | $32.29 | $32.37 | $32.21 | $32.25 | $29.63 | 579,638 |
| 2018-06-28 | $32.12 | $32.32 | $32.03 | $32.26 | $29.64 | 714,296 |
| 2018-06-27 | $32.36 | $32.50 | $32.11 | $32.11 | $29.50 | 1,056,751 |
| 2018-06-26 | $32.23 | $32.41 | $32.14 | $32.33 | $29.70 | 1,014,582 |
| 2018-06-25 | $32.21 | $32.22 | $31.84 | $32.03 | $29.43 | 823,149 |
| 2018-06-22 | $32.66 | $32.68 | $32.52 | $32.53 | $29.89 | 331,191 |
| 2018-06-21 | $32.49 | $32.49 | $32.29 | $32.37 | $29.74 | 806,514 |
| 2018-06-20 | $32.59 | $32.62 | $32.45 | $32.62 | $29.97 | 296,272 |
| 2018-06-19 | $32.38 | $32.50 | $32.29 | $32.49 | $29.85 | 615,946 |
| 2018-06-18 | $32.86 | $33.00 | $32.83 | $33.00 | $30.32 | 439,969 |
| 2018-06-15 | $33.21 | $33.23 | $33.06 | $33.20 | $30.50 | 634,645 |
| 2018-06-14 | $33.34 | $33.43 | $33.31 | $33.36 | $30.65 | 429,911 |
| 2018-06-13 | $33.43 | $33.46 | $33.32 | $33.32 | $30.61 | 427,786 |
| 2018-06-12 | $33.35 | $33.39 | $33.29 | $33.31 | $30.61 | 375,341 |
| 2018-06-11 | $33.37 | $33.49 | $33.35 | $33.42 | $30.71 | 527,869 |
| 2018-06-08 | $33.08 | $33.18 | $33.04 | $33.13 | $30.44 | 526,097 |
| 2018-06-07 | $33.32 | $33.34 | $33.06 | $33.11 | $30.42 | 617,802 |
| 2018-06-06 | $33.14 | $33.28 | $33.05 | $33.26 | $30.56 | 344,701 |
| 2018-06-05 | $32.98 | $33.03 | $32.89 | $32.98 | $30.30 | 521,380 |
| 2018-06-04 | $33.10 | $33.11 | $33.02 | $33.08 | $30.39 | 227,767 |
| 2018-06-01 | $32.76 | $32.82 | $32.71 | $32.80 | $30.14 | 501,857 |
| 2018-05-31 | $32.45 | $32.45 | $32.22 | $32.34 | $29.71 | 883,445 |
| 2018-05-30 | $32.43 | $32.62 | $32.38 | $32.61 | $29.96 | 929,525 |
| 2018-05-29 | $32.39 | $32.51 | $32.12 | $32.27 | $29.65 | 796,535 |
| 2018-05-25 | $32.68 | $32.77 | $32.65 | $32.73 | $30.07 | 277,132 |
| 2018-05-24 | $32.87 | $32.92 | $32.46 | $32.77 | $30.11 | 975,848 |
| 2018-05-23 | $33.18 | $33.24 | $33.10 | $33.23 | $30.53 | 348,707 |
| 2018-05-22 | $33.68 | $33.69 | $33.56 | $33.62 | $30.89 | 990,571 |
| 2018-05-21 | $33.71 | $33.75 | $33.69 | $33.70 | $30.96 | 513,456 |
| 2018-05-18 | $33.69 | $33.70 | $33.58 | $33.59 | $30.86 | 548,803 |
| 2018-05-17 | $33.66 | $33.77 | $33.61 | $33.67 | $30.94 | 259,999 |
| 2018-05-16 | $33.43 | $33.55 | $33.43 | $33.55 | $30.83 | 187,934 |
| 2018-05-15 | $33.49 | $33.49 | $33.42 | $33.47 | $30.75 | 287,851 |
| 2018-05-14 | $33.49 | $33.57 | $33.47 | $33.56 | $30.83 | 434,897 |
| 2018-05-11 | $33.23 | $33.31 | $33.23 | $33.29 | $30.59 | 272,684 |
| 2018-05-10 | $33.03 | $33.14 | $33.03 | $33.08 | $30.39 | 682,743 |
| 2018-05-09 | $32.85 | $32.99 | $32.84 | $32.99 | $30.31 | 552,362 |
| 2018-05-08 | $33.03 | $33.10 | $32.96 | $33.06 | $30.38 | 668,511 |
| 2018-05-07 | $32.96 | $33.02 | $32.89 | $32.95 | $30.27 | 303,954 |
| 2018-05-04 | $32.52 | $32.97 | $32.52 | $32.89 | $30.22 | 763,676 |
| 2018-05-03 | $32.67 | $32.79 | $32.41 | $32.71 | $30.05 | 621,329 |
| 2018-05-02 | $32.88 | $32.98 | $32.86 | $32.89 | $30.22 | 332,941 |
| 2018-05-01 | $32.97 | $33.08 | $32.89 | $33.08 | $30.39 | 342,845 |
| 2018-04-30 | $33.06 | $33.18 | $32.92 | $32.93 | $30.26 | 450,548 |
| 2018-04-27 | $33.10 | $33.12 | $32.90 | $32.92 | $30.25 | 741,071 |
| 2018-04-26 | $32.97 | $33.13 | $32.94 | $33.08 | $30.39 | 790,496 |
| 2018-04-25 | $32.89 | $32.93 | $32.73 | $32.90 | $30.23 | 1,091,784 |
| 2018-04-24 | $32.92 | $32.99 | $32.50 | $32.61 | $29.96 | 1,132,460 |
| 2018-04-23 | $32.61 | $32.73 | $32.58 | $32.72 | $30.06 | 792,570 |
| 2018-04-20 | $32.54 | $32.57 | $32.40 | $32.46 | $29.82 | 590,637 |
| 2018-04-19 | $32.40 | $32.48 | $32.33 | $32.43 | $29.80 | 728,077 |
| 2018-04-18 | $32.50 | $32.59 | $32.46 | $32.51 | $29.87 | 279,222 |
| 2018-04-17 | $32.16 | $32.32 | $32.12 | $32.24 | $29.62 | 312,213 |
| 2018-04-16 | $32.27 | $32.28 | $32.11 | $32.16 | $29.55 | 331,662 |
| 2018-04-13 | $32.25 | $32.26 | $32.02 | $32.13 | $29.52 | 564,889 |
| 2018-04-12 | $32.12 | $32.18 | $32.01 | $32.09 | $29.48 | 1,960,145 |
| 2018-04-11 | $32.04 | $32.20 | $32.02 | $32.04 | $29.44 | 513,215 |
| 2018-04-10 | $32.18 | $32.29 | $32.09 | $32.18 | $29.57 | 1,183,115 |
| 2018-04-09 | $32.00 | $32.21 | $31.86 | $31.86 | $29.27 | 776,818 |
| 2018-04-06 | $31.93 | $32.08 | $31.52 | $31.67 | $29.10 | 1,064,069 |
| 2018-04-05 | $32.18 | $32.38 | $32.10 | $32.32 | $29.70 | 923,677 |
| 2018-04-04 | $31.29 | $31.98 | $31.29 | $31.96 | $29.36 | 1,090,217 |
| 2018-04-03 | $31.73 | $31.88 | $31.58 | $31.86 | $29.27 | 1,750,787 |
| 2018-04-02 | $31.70 | $31.81 | $31.08 | $31.28 | $28.74 | 1,209,596 |
| 2018-03-29 | $31.83 | $32.26 | $31.77 | $32.08 | $29.48 | 920,411 |
| 2018-03-28 | $31.57 | $31.94 | $31.41 | $31.81 | $29.23 | 1,768,702 |
| 2018-03-27 | $31.58 | $31.60 | $30.88 | $30.98 | $28.46 | 1,744,097 |
| 2018-03-26 | $30.75 | $30.93 | $30.41 | $30.89 | $28.38 | 1,633,550 |
| 2018-03-23 | $30.87 | $30.87 | $30.23 | $30.23 | $27.78 | 1,111,161 |
| 2018-03-22 | $31.40 | $31.53 | $31.09 | $31.11 | $28.58 | 2,248,292 |
| 2018-03-21 | $31.57 | $31.85 | $31.51 | $31.57 | $29.01 | 577,534 |
| 2018-03-20 | $31.64 | $31.77 | $31.59 | $31.72 | $29.14 | 703,233 |
| 2018-03-19 | $31.68 | $31.68 | $31.12 | $31.38 | $28.83 | 1,078,062 |
| 2018-03-16 | $31.79 | $32.01 | $31.79 | $31.91 | $29.32 | 340,069 |
| 2018-03-15 | $32.06 | $32.22 | $31.94 | $32.11 | $29.50 | 520,211 |
| 2018-03-14 | $32.25 | $32.26 | $31.86 | $32.03 | $29.43 | 716,571 |
| 2018-03-13 | $32.36 | $32.44 | $31.93 | $32.00 | $29.40 | 858,243 |
| 2018-03-12 | $32.10 | $32.18 | $31.96 | $31.99 | $29.39 | 733,629 |
| 2018-03-09 | $31.88 | $32.11 | $31.82 | $32.10 | $29.49 | 1,689,243 |
| 2018-03-08 | $31.72 | $31.85 | $31.66 | $31.84 | $29.25 | 630,124 |
| 2018-03-07 | $31.47 | $31.65 | $31.34 | $31.59 | $29.02 | 1,126,523 |
| 2018-03-06 | $31.95 | $32.00 | $31.75 | $31.90 | $29.31 | 883,676 |
| 2018-03-05 | $31.14 | $31.73 | $31.11 | $31.65 | $29.08 | 1,181,058 |
| 2018-03-02 | $30.83 | $31.38 | $30.74 | $31.38 | $28.83 | 3,311,962 |
| 2018-03-01 | $31.95 | $32.13 | $31.16 | $31.19 | $28.66 | 3,628,830 |
| 2018-02-28 | $32.68 | $32.72 | $32.28 | $32.29 | $29.67 | 835,914 |
| 2018-02-27 | $33.03 | $33.11 | $32.78 | $32.78 | $30.12 | 630,385 |
| 2018-02-26 | $32.84 | $33.08 | $32.80 | $33.08 | $30.39 | 377,078 |
| 2018-02-23 | $32.39 | $32.63 | $32.29 | $32.62 | $29.97 | 478,388 |
| 2018-02-22 | $32.16 | $32.39 | $32.04 | $32.07 | $29.47 | 1,022,473 |
| 2018-02-21 | $32.49 | $32.68 | $32.27 | $32.28 | $29.66 | 1,052,043 |
| 2018-02-20 | $32.50 | $32.69 | $32.40 | $32.46 | $29.82 | 583,431 |
| 2018-02-16 | $32.21 | $32.45 | $32.21 | $32.40 | $29.77 | 892,922 |
| 2018-02-15 | $31.99 | $32.05 | $31.64 | $31.84 | $29.25 | 1,089,032 |
| 2018-02-14 | $31.31 | $31.98 | $31.30 | $31.95 | $29.36 | 3,441,900 |
| 2018-02-13 | $31.50 | $31.80 | $31.44 | $31.75 | $29.17 | 833,501 |
| 2018-02-12 | $32.10 | $32.52 | $31.95 | $32.40 | $29.77 | 1,324,664 |
| 2018-02-09 | $32.10 | $32.19 | $30.81 | $31.84 | $29.25 | 3,389,055 |
| 2018-02-08 | $32.71 | $32.71 | $31.48 | $31.48 | $28.92 | 2,501,300 |
| 2018-02-07 | $32.74 | $33.12 | $32.64 | $32.72 | $30.06 | 1,847,577 |
| 2018-02-06 | $32.38 | $33.07 | $32.29 | $32.99 | $30.31 | 2,575,389 |
| 2018-02-05 | $33.23 | $33.56 | $32.07 | $32.11 | $29.50 | 3,839,602 |
| 2018-02-02 | $34.37 | $34.39 | $33.96 | $33.98 | $31.22 | 1,935,269 |
| 2018-02-01 | $34.15 | $34.41 | $34.15 | $34.22 | $31.44 | 1,274,578 |
| 2018-01-31 | $34.02 | $34.17 | $33.92 | $33.98 | $31.22 | 1,188,727 |
| 2018-01-30 | $34.06 | $34.19 | $33.95 | $34.10 | $31.33 | 1,170,718 |
| 2018-01-29 | $34.57 | $34.68 | $34.55 | $34.57 | $31.76 | 823,611 |
| 2018-01-26 | $34.74 | $34.83 | $34.59 | $34.80 | $31.97 | 1,355,407 |
| 2018-01-25 | $34.77 | $34.77 | $34.51 | $34.71 | $31.89 | 1,618,870 |
| 2018-01-24 | $35.00 | $35.00 | $34.65 | $34.85 | $32.02 | 1,403,491 |
| 2018-01-23 | $35.21 | $35.29 | $35.12 | $35.21 | $32.35 | 831,863 |
| 2018-01-22 | $34.94 | $35.19 | $34.93 | $35.19 | $32.33 | 425,836 |
| 2018-01-19 | $35.01 | $35.02 | $34.84 | $34.98 | $32.14 | 736,961 |
| 2018-01-18 | $34.78 | $34.89 | $34.67 | $34.85 | $32.02 | 1,444,525 |
| 2018-01-17 | $34.92 | $35.27 | $34.87 | $35.16 | $32.31 | 1,782,015 |
| 2018-01-16 | $34.97 | $35.03 | $34.56 | $34.63 | $31.82 | 1,002,440 |
| 2018-01-12 | $34.68 | $34.87 | $34.66 | $34.85 | $32.02 | 985,456 |
| 2018-01-11 | $34.64 | $34.78 | $34.59 | $34.77 | $31.95 | 519,172 |
| 2018-01-10 | $34.60 | $34.67 | $34.53 | $34.60 | $31.79 | 1,463,305 |
| 2018-01-09 | $34.70 | $34.77 | $34.62 | $34.73 | $31.91 | 677,323 |
| 2018-01-08 | $34.73 | $34.89 | $34.72 | $34.86 | $32.03 | 546,670 |
| 2018-01-05 | $34.62 | $34.70 | $34.56 | $34.65 | $31.84 | 543,663 |
| 2018-01-04 | $34.36 | $34.53 | $34.35 | $34.46 | $31.66 | 1,549,556 |
| 2018-01-03 | $33.55 | $33.99 | $33.55 | $33.97 | $31.21 | 789,134 |
| 2018-01-02 | $33.25 | $33.45 | $33.23 | $33.42 | $30.71 | 939,165 |
| 2017-12-29 | $33.37 | $33.45 | $33.34 | $33.34 | $30.63 | 837,392 |
| 2017-12-28 | $33.34 | $33.37 | $33.29 | $33.29 | $30.59 | 387,300 |
| 2017-12-27 | $33.71 | $33.76 | $33.62 | $33.67 | $30.75 | 645,147 |
| 2017-12-26 | $33.69 | $33.69 | $33.65 | $33.68 | $30.76 | 484,289 |
| 2017-12-22 | $33.71 | $33.73 | $33.63 | $33.73 | $30.81 | 556,598 |
| 2017-12-21 | $33.65 | $33.76 | $33.59 | $33.59 | $30.68 | 642,757 |
| 2017-12-20 | $33.64 | $33.66 | $33.51 | $33.60 | $30.69 | 705,389 |
| 2017-12-19 | $33.51 | $33.53 | $33.40 | $33.40 | $30.51 | 1,228,015 |
| 2017-12-18 | $33.52 | $33.64 | $33.52 | $33.63 | $30.72 | 734,854 |
| 2017-12-15 | $33.14 | $33.30 | $33.11 | $33.23 | $30.35 | 1,056,150 |
| 2017-12-14 | $33.28 | $33.33 | $33.08 | $33.12 | $30.25 | 779,462 |
| 2017-12-13 | $33.40 | $33.55 | $33.34 | $33.36 | $30.47 | 920,877 |
| 2017-12-12 | $33.46 | $33.63 | $33.46 | $33.53 | $30.62 | 786,143 |
| 2017-12-11 | $33.33 | $33.46 | $33.33 | $33.46 | $30.56 | 460,473 |
| 2017-12-08 | $33.24 | $33.33 | $33.18 | $33.33 | $30.44 | 581,484 |
| 2017-12-07 | $32.85 | $33.11 | $32.84 | $33.06 | $30.19 | 716,351 |
| 2017-12-06 | $32.55 | $32.74 | $32.53 | $32.58 | $29.76 | 824,245 |
| 2017-12-05 | $32.97 | $33.05 | $32.80 | $32.81 | $29.97 | 9,629,708 |
| 2017-12-04 | $33.05 | $33.08 | $32.71 | $32.71 | $29.88 | 1,434,066 |
| 2017-12-01 | $33.17 | $33.18 | $32.56 | $32.93 | $30.08 | 2,501,302 |
| 2017-11-30 | $33.20 | $33.36 | $33.07 | $33.25 | $30.37 | 1,949,477 |
| 2017-11-29 | $33.11 | $33.17 | $32.87 | $32.99 | $30.13 | 1,520,614 |
| 2017-11-28 | $32.81 | $32.95 | $32.74 | $32.93 | $30.08 | 1,221,164 |
| 2017-11-27 | $32.74 | $32.86 | $32.67 | $32.71 | $29.88 | 1,049,951 |
| 2017-11-24 | $32.95 | $33.00 | $32.93 | $32.99 | $30.13 | 377,553 |
| 2017-11-22 | $32.82 | $32.83 | $32.53 | $32.61 | $29.78 | 1,312,449 |
| 2017-11-21 | $32.83 | $32.97 | $32.83 | $32.95 | $30.09 | 943,944 |
| 2017-11-20 | $32.61 | $32.75 | $32.55 | $32.70 | $29.87 | 1,095,842 |
| 2017-11-17 | $32.55 | $32.57 | $32.37 | $32.38 | $29.57 | 990,018 |
| 2017-11-16 | $32.67 | $32.90 | $32.59 | $32.83 | $29.98 | 1,436,807 |
| 2017-11-15 | $31.97 | $32.36 | $31.92 | $32.28 | $29.48 | 2,036,218 |
| 2017-11-14 | $32.70 | $32.84 | $32.61 | $32.67 | $29.84 | 1,624,626 |
| 2017-11-13 | $32.59 | $32.91 | $32.54 | $32.89 | $30.04 | 2,207,603 |
| 2017-11-10 | $32.96 | $33.07 | $32.90 | $33.00 | $30.14 | 1,153,950 |
| 2017-11-09 | $33.14 | $33.23 | $32.81 | $33.20 | $30.32 | 2,834,410 |
| 2017-11-08 | $33.58 | $33.69 | $33.52 | $33.62 | $30.71 | 1,885,552 |
| 2017-11-07 | $33.44 | $33.50 | $33.33 | $33.45 | $30.55 | 1,065,584 |
| 2017-11-06 | $33.12 | $33.17 | $33.03 | $33.14 | $30.27 | 1,074,862 |
| 2017-11-03 | $33.13 | $33.26 | $33.07 | $33.24 | $30.36 | 709,634 |
| 2017-11-02 | $33.02 | $33.15 | $32.83 | $33.13 | $30.26 | 2,204,023 |
| 2017-11-01 | $33.19 | $33.20 | $33.03 | $33.12 | $30.25 | 1,133,428 |
| 2017-10-31 | $32.64 | $32.82 | $32.60 | $32.80 | $29.96 | 1,919,742 |
| 2017-10-30 | $32.57 | $32.59 | $32.44 | $32.50 | $29.68 | 3,500,393 |
| 2017-10-27 | $32.67 | $32.72 | $32.62 | $32.67 | $29.84 | 1,113,399 |
| 2017-10-26 | $32.44 | $32.55 | $32.43 | $32.50 | $29.68 | 1,053,769 |
| 2017-10-25 | $32.39 | $32.40 | $32.11 | $32.26 | $29.46 | 1,744,877 |
| 2017-10-24 | $32.51 | $32.61 | $32.44 | $32.56 | $29.74 | 527,704 |
| 2017-10-23 | $32.39 | $32.39 | $32.13 | $32.13 | $29.35 | 1,095,644 |
| 2017-10-20 | $32.02 | $32.13 | $31.97 | $32.10 | $29.32 | 657,324 |
| 2017-10-19 | $31.65 | $31.80 | $31.61 | $31.77 | $29.02 | 688,499 |
| 2017-10-18 | $31.90 | $31.94 | $31.87 | $31.92 | $29.15 | 545,130 |
| 2017-10-17 | $31.78 | $31.80 | $31.73 | $31.80 | $29.04 | 464,216 |
| 2017-10-16 | $31.70 | $31.82 | $31.68 | $31.81 | $29.05 | 606,250 |
| 2017-10-13 | $31.52 | $31.59 | $31.48 | $31.58 | $28.84 | 609,553 |
| 2017-10-12 | $31.33 | $31.39 | $31.28 | $31.30 | $28.59 | 480,606 |
| 2017-10-11 | $31.26 | $31.40 | $31.24 | $31.36 | $28.64 | 767,278 |
| 2017-10-10 | $31.16 | $31.22 | $31.10 | $31.20 | $28.50 | 1,215,933 |
| 2017-10-09 | $31.11 | $31.12 | $31.02 | $31.05 | $28.36 | 149,293 |
| 2017-10-06 | $31.11 | $31.16 | $30.99 | $31.03 | $28.34 | 426,062 |
| 2017-10-05 | $30.95 | $31.09 | $30.95 | $31.09 | $28.40 | 570,010 |
| 2017-10-04 | $31.02 | $31.10 | $31.01 | $31.06 | $28.37 | 904,941 |
| 2017-10-03 | $30.98 | $31.09 | $30.95 | $31.09 | $28.40 | 885,303 |
| 2017-10-02 | $30.76 | $30.90 | $30.74 | $30.90 | $28.22 | 4,558,260 |
| 2017-09-29 | $30.77 | $30.84 | $30.74 | $30.81 | $28.14 | 767,532 |
| 2017-09-28 | $30.77 | $30.82 | $30.75 | $30.79 | $28.12 | 504,754 |
| 2017-09-27 | $30.86 | $30.89 | $30.69 | $30.85 | $28.18 | 615,994 |
| 2017-09-26 | $30.63 | $30.68 | $30.58 | $30.65 | $27.99 | 681,019 |
| 2017-09-25 | $30.60 | $30.64 | $30.40 | $30.49 | $27.85 | 2,108,430 |
| 2017-09-22 | $30.50 | $30.55 | $30.47 | $30.52 | $27.87 | 1,136,946 |
| 2017-09-21 | $30.60 | $30.65 | $30.53 | $30.62 | $27.97 | 788,074 |
| 2017-09-20 | $30.49 | $30.71 | $30.48 | $30.67 | $28.01 | 3,093,662 |
| 2017-09-19 | $30.44 | $30.49 | $30.40 | $30.47 | $27.83 | 1,968,609 |
| 2017-09-18 | $30.26 | $30.34 | $30.26 | $30.27 | $27.65 | 833,810 |
| 2017-09-15 | $30.03 | $30.13 | $30.02 | $30.11 | $27.50 | 822,370 |
| 2017-09-14 | $29.89 | $30.02 | $29.88 | $29.98 | $27.38 | 625,238 |
| 2017-09-13 | $29.87 | $30.01 | $29.87 | $29.99 | $27.39 | 476,006 |
| 2017-09-12 | $29.94 | $29.96 | $29.86 | $29.95 | $27.35 | 1,025,607 |
| 2017-09-11 | $29.60 | $29.75 | $29.60 | $29.72 | $27.14 | 704,594 |
| 2017-09-08 | $29.10 | $29.20 | $29.08 | $29.12 | $26.60 | 378,151 |
| 2017-09-07 | $29.32 | $29.36 | $29.14 | $29.22 | $26.69 | 711,509 |
| 2017-09-06 | $29.16 | $29.31 | $29.13 | $29.28 | $26.74 | 853,788 |
| 2017-09-05 | $29.11 | $29.13 | $28.87 | $28.98 | $26.47 | 1,594,805 |
| 2017-09-01 | $29.51 | $29.61 | $29.51 | $29.53 | $26.97 | 865,295 |
| 2017-08-31 | $29.55 | $29.61 | $29.53 | $29.56 | $27.00 | 1,068,787 |
| 2017-08-30 | $29.33 | $29.44 | $29.30 | $29.42 | $26.87 | 604,406 |
| 2017-08-29 | $28.98 | $29.33 | $28.98 | $29.29 | $26.75 | 674,893 |
| 2017-08-28 | $29.24 | $29.25 | $29.16 | $29.21 | $26.68 | 507,939 |
| 2017-08-25 | $29.23 | $29.29 | $29.13 | $29.19 | $26.66 | 955,349 |
| 2017-08-24 | $29.15 | $29.16 | $29.05 | $29.15 | $26.62 | 575,858 |
| 2017-08-23 | $29.17 | $29.23 | $29.13 | $29.14 | $26.61 | 807,271 |
| 2017-08-22 | $29.15 | $29.33 | $29.15 | $29.31 | $26.77 | 721,601 |
| 2017-08-21 | $29.06 | $29.09 | $28.96 | $29.06 | $26.54 | 943,896 |
| 2017-08-18 | $29.06 | $29.36 | $29.00 | $29.18 | $26.65 | 1,146,971 |
| 2017-08-17 | $29.46 | $29.50 | $29.14 | $29.15 | $26.62 | 2,719,667 |
| 2017-08-16 | $29.64 | $29.66 | $29.50 | $29.54 | $26.98 | 813,677 |
| 2017-08-15 | $29.66 | $29.66 | $29.49 | $29.53 | $26.97 | 1,262,292 |
| 2017-08-14 | $29.29 | $29.34 | $29.25 | $29.33 | $26.79 | 1,407,327 |
| 2017-08-11 | $29.02 | $29.07 | $28.94 | $28.96 | $26.45 | 924,772 |
| 2017-08-10 | $29.38 | $29.40 | $28.98 | $29.01 | $26.50 | 2,301,100 |
| 2017-08-09 | $29.53 | $29.57 | $29.48 | $29.56 | $27.00 | 1,271,550 |
| 2017-08-08 | $29.85 | $29.96 | $29.81 | $29.83 | $27.24 | 557,449 |
| 2017-08-07 | $29.93 | $29.98 | $29.93 | $29.97 | $27.37 | 301,388 |
| 2017-08-04 | $29.94 | $30.01 | $29.93 | $29.98 | $27.38 | 713,132 |
| 2017-08-03 | $29.86 | $29.87 | $29.76 | $29.77 | $27.19 | 550,315 |
| 2017-08-02 | $29.96 | $29.97 | $29.83 | $29.91 | $27.32 | 427,233 |
| 2017-08-01 | $29.92 | $29.92 | $29.80 | $29.84 | $27.25 | 750,054 |
| 2017-07-31 | $29.68 | $29.70 | $29.61 | $29.61 | $27.04 | 540,742 |
| 2017-07-28 | $29.67 | $29.68 | $29.60 | $29.61 | $27.04 | 754,731 |
| 2017-07-27 | $29.79 | $29.84 | $29.58 | $29.69 | $27.12 | 945,897 |
| 2017-07-26 | $29.68 | $29.73 | $29.57 | $29.60 | $27.03 | 1,159,292 |
| 2017-07-25 | $29.62 | $29.72 | $29.58 | $29.67 | $27.10 | 765,628 |
| 2017-07-24 | $29.54 | $29.59 | $29.47 | $29.59 | $27.03 | 535,078 |
| 2017-07-21 | $29.64 | $29.66 | $29.58 | $29.64 | $27.07 | 643,583 |
| 2017-07-20 | $29.86 | $29.86 | $29.71 | $29.81 | $27.23 | 425,252 |
| 2017-07-19 | $29.59 | $29.68 | $29.56 | $29.66 | $27.09 | 288,824 |
| 2017-07-18 | $29.53 | $29.58 | $29.48 | $29.57 | $27.01 | 386,750 |
| 2017-07-17 | $29.60 | $29.72 | $29.55 | $29.58 | $27.02 | 334,389 |
| 2017-07-14 | $29.61 | $29.61 | $29.55 | $29.61 | $27.04 | 456,140 |
| 2017-07-13 | $29.68 | $29.73 | $29.67 | $29.71 | $27.14 | 756,510 |
| 2017-07-12 | $29.69 | $29.77 | $29.67 | $29.73 | $27.15 | 420,335 |
| 2017-07-11 | $29.74 | $29.76 | $29.63 | $29.70 | $27.13 | 444,471 |
| 2017-07-10 | $29.59 | $29.62 | $29.54 | $29.55 | $26.99 | 235,181 |
| 2017-07-07 | $29.46 | $29.62 | $29.46 | $29.59 | $27.03 | 552,047 |
| 2017-07-06 | $29.44 | $29.47 | $29.36 | $29.42 | $26.87 | 1,056,534 |
| 2017-07-05 | $29.84 | $29.86 | $29.26 | $29.84 | $27.07 | 785,518 |
| 2017-07-03 | $29.91 | $29.96 | $29.87 | $29.87 | $27.09 | 635,469 |
| 2017-06-30 | $29.70 | $29.81 | $29.66 | $29.80 | $27.03 | 362,246 |
| 2017-06-29 | $29.98 | $29.99 | $29.43 | $29.57 | $26.82 | 2,484,461 |
| 2017-06-28 | $29.74 | $29.93 | $29.73 | $29.92 | $27.14 | 440,593 |
| 2017-06-27 | $29.73 | $29.83 | $29.72 | $29.76 | $26.99 | 2,811,384 |
| 2017-06-26 | $29.75 | $29.80 | $29.71 | $29.75 | $26.98 | 372,887 |
| 2017-06-23 | $29.63 | $29.69 | $29.61 | $29.68 | $26.92 | 150,865 |
| 2017-06-22 | $29.66 | $29.73 | $29.64 | $29.69 | $26.93 | 218,823 |
| 2017-06-21 | $29.74 | $29.75 | $29.64 | $29.65 | $26.89 | 341,838 |
| 2017-06-20 | $29.78 | $29.82 | $29.71 | $29.72 | $26.96 | 353,543 |
| 2017-06-19 | $29.62 | $29.75 | $29.62 | $29.75 | $26.98 | 519,780 |
| 2017-06-16 | $29.43 | $29.47 | $29.35 | $29.47 | $26.73 | 637,823 |
| 2017-06-15 | $29.15 | $29.37 | $29.12 | $29.36 | $26.63 | 687,028 |
| 2017-06-14 | $29.30 | $29.33 | $29.12 | $29.31 | $26.59 | 515,122 |
| 2017-06-13 | $29.39 | $29.45 | $29.35 | $29.42 | $26.69 | 477,111 |
| 2017-06-12 | $29.22 | $29.25 | $29.14 | $29.22 | $26.50 | 455,132 |
| 2017-06-09 | $29.38 | $29.46 | $29.12 | $29.23 | $26.51 | 974,717 |
| 2017-06-08 | $29.45 | $29.50 | $29.39 | $29.44 | $26.70 | 522,144 |
| 2017-06-07 | $29.43 | $29.47 | $29.33 | $29.45 | $26.71 | 623,863 |
| 2017-06-06 | $29.34 | $29.42 | $29.32 | $29.35 | $26.62 | 571,490 |
| 2017-06-05 | $29.64 | $29.65 | $29.60 | $29.62 | $26.87 | 323,327 |
| 2017-06-02 | $29.59 | $29.71 | $29.55 | $29.70 | $26.94 | 734,115 |
| 2017-06-01 | $29.30 | $29.35 | $29.23 | $29.32 | $26.59 | 1,039,408 |
| 2017-05-31 | $28.97 | $28.97 | $28.84 | $28.92 | $26.23 | 732,958 |
| 2017-05-30 | $28.96 | $28.98 | $28.90 | $28.90 | $26.21 | 287,635 |
| 2017-05-26 | $28.89 | $28.98 | $28.88 | $28.97 | $26.28 | 356,871 |
| 2017-05-25 | $29.04 | $29.14 | $29.04 | $29.08 | $26.38 | 292,466 |
| 2017-05-24 | $29.00 | $29.05 | $28.94 | $28.96 | $26.27 | 952,897 |
| 2017-05-23 | $28.95 | $29.09 | $28.89 | $29.06 | $26.36 | 770,753 |
| 2017-05-22 | $28.90 | $28.90 | $28.82 | $28.89 | $26.20 | 522,379 |
| 2017-05-19 | $28.77 | $28.96 | $28.77 | $28.89 | $26.20 | 520,358 |
| 2017-05-18 | $28.44 | $28.77 | $28.41 | $28.70 | $26.03 | 1,092,359 |
| 2017-05-17 | $28.76 | $28.83 | $28.49 | $28.50 | $25.85 | 1,818,229 |
| 2017-05-16 | $29.24 | $29.26 | $29.02 | $29.08 | $26.38 | 1,027,367 |
| 2017-05-15 | $29.16 | $29.25 | $29.16 | $29.24 | $26.52 | 556,794 |
| 2017-05-12 | $29.04 | $29.09 | $29.03 | $29.05 | $26.35 | 409,057 |
| 2017-05-11 | $29.16 | $29.18 | $29.01 | $29.09 | $26.39 | 2,245,337 |
| 2017-05-10 | $29.21 | $29.32 | $29.21 | $29.29 | $26.57 | 1,078,362 |
| 2017-05-09 | $29.37 | $29.43 | $29.27 | $29.31 | $26.59 | 1,201,546 |
| 2017-05-08 | $29.17 | $29.27 | $29.12 | $29.22 | $26.50 | 1,100,342 |
| 2017-05-05 | $28.95 | $29.05 | $28.91 | $29.04 | $26.34 | 595,821 |
| 2017-05-04 | $28.90 | $28.91 | $28.74 | $28.85 | $26.17 | 2,101,582 |
| 2017-05-03 | $28.66 | $28.91 | $28.64 | $28.86 | $26.18 | 1,032,049 |
| 2017-05-02 | $28.69 | $28.72 | $28.62 | $28.63 | $25.97 | 550,126 |
| 2017-05-01 | $28.39 | $28.51 | $28.36 | $28.48 | $25.83 | 959,047 |
| 2017-04-28 | $28.32 | $28.34 | $28.26 | $28.26 | $25.63 | 625,382 |
| 2017-04-27 | $28.41 | $28.46 | $28.29 | $28.34 | $25.71 | 857,698 |
| 2017-04-26 | $28.39 | $28.50 | $28.28 | $28.28 | $25.65 | 1,823,562 |
| 2017-04-25 | $28.19 | $28.34 | $28.18 | $28.27 | $25.64 | 1,442,240 |
| 2017-04-24 | $27.94 | $27.95 | $27.76 | $27.79 | $25.21 | 1,153,527 |
| 2017-04-21 | $27.44 | $27.50 | $27.36 | $27.46 | $24.91 | 4,548,723 |
| 2017-04-20 | $27.36 | $27.45 | $27.31 | $27.42 | $24.87 | 5,930,463 |
| 2017-04-19 | $27.21 | $27.28 | $27.07 | $27.12 | $24.60 | 1,300,912 |
| 2017-04-18 | $27.07 | $27.14 | $26.93 | $27.01 | $24.50 | 1,908,391 |
| 2017-04-17 | $27.07 | $27.27 | $27.03 | $27.25 | $24.72 | 1,097,087 |
| 2017-04-13 | $27.06 | $27.10 | $26.94 | $26.94 | $24.44 | 1,948,772 |
| 2017-04-12 | $27.29 | $27.38 | $27.23 | $27.24 | $24.71 | 5,844,375 |
| 2017-04-11 | $27.54 | $27.58 | $27.33 | $27.46 | $24.91 | 2,128,197 |
| 2017-04-10 | $27.68 | $27.73 | $27.57 | $27.62 | $25.05 | 393,436 |
| 2017-04-07 | $27.71 | $27.84 | $27.62 | $27.77 | $25.19 | 722,588 |
| 2017-04-06 | $27.56 | $27.66 | $27.50 | $27.61 | $25.04 | 1,027,614 |
| 2017-04-05 | $28.02 | $28.06 | $27.71 | $27.72 | $25.14 | 1,774,882 |
| 2017-04-04 | $27.88 | $27.98 | $27.78 | $27.92 | $25.32 | 842,672 |
| 2017-04-03 | $28.08 | $28.11 | $27.92 | $28.05 | $25.44 | 6,109,624 |
| 2017-03-31 | $28.02 | $28.06 | $27.96 | $28.03 | $25.42 | 820,355 |
| 2017-03-30 | $28.21 | $28.41 | $28.20 | $28.40 | $25.76 | 695,232 |
| 2017-03-29 | $28.33 | $28.38 | $28.26 | $28.35 | $25.71 | 645,111 |
| 2017-03-28 | $28.11 | $28.46 | $28.06 | $28.44 | $25.80 | 2,453,056 |
| 2017-03-27 | $27.82 | $28.09 | $27.78 | $28.06 | $25.45 | 2,138,086 |
| 2017-03-24 | $28.19 | $28.24 | $28.05 | $28.20 | $25.58 | 998,355 |
| 2017-03-23 | $27.85 | $28.08 | $27.80 | $27.96 | $25.36 | 1,739,009 |
| 2017-03-22 | $27.90 | $28.00 | $27.76 | $27.97 | $25.37 | 1,531,023 |
| 2017-03-21 | $28.59 | $28.59 | $28.04 | $28.08 | $25.47 | 1,761,618 |
| 2017-03-20 | $28.60 | $28.64 | $28.44 | $28.51 | $25.86 | 517,658 |
| 2017-03-17 | $28.62 | $28.66 | $28.48 | $28.52 | $25.87 | 827,931 |
| 2017-03-16 | $28.77 | $28.80 | $28.56 | $28.56 | $25.91 | 1,021,304 |
| 2017-03-15 | $28.73 | $28.81 | $28.63 | $28.63 | $25.97 | 1,149,919 |
| 2017-03-14 | $28.76 | $28.77 | $28.65 | $28.70 | $26.03 | 1,007,973 |
| 2017-03-13 | $28.91 | $28.94 | $28.86 | $28.93 | $26.24 | 571,458 |
| 2017-03-10 | $28.82 | $28.87 | $28.72 | $28.77 | $26.10 | 1,194,407 |
| 2017-03-09 | $28.52 | $28.61 | $28.49 | $28.61 | $25.95 | 790,948 |
| 2017-03-08 | $28.56 | $28.58 | $28.42 | $28.45 | $25.81 | 784,495 |
| 2017-03-07 | $28.52 | $28.56 | $28.45 | $28.46 | $25.81 | 854,725 |
| 2017-03-06 | $28.46 | $28.53 | $28.41 | $28.50 | $25.85 | 665,517 |
| 2017-03-03 | $28.67 | $28.70 | $28.54 | $28.56 | $25.91 | 1,421,864 |
| 2017-03-02 | $28.82 | $28.82 | $28.64 | $28.67 | $26.01 | 714,546 |
| 2017-03-01 | $28.75 | $28.83 | $28.71 | $28.77 | $26.10 | 1,354,528 |
| 2017-02-28 | $28.08 | $28.12 | $27.95 | $28.09 | $25.48 | 806,809 |
| 2017-02-27 | $28.10 | $28.28 | $28.03 | $28.27 | $25.64 | 879,420 |
| 2017-02-24 | $28.15 | $28.25 | $28.11 | $28.20 | $25.58 | 650,776 |
| 2017-02-23 | $28.50 | $28.50 | $28.34 | $28.42 | $25.78 | 413,872 |
| 2017-02-22 | $28.49 | $28.62 | $28.45 | $28.51 | $25.86 | 544,658 |
| 2017-02-21 | $28.57 | $28.67 | $28.57 | $28.64 | $25.98 | 861,019 |
| 2017-02-17 | $28.07 | $28.22 | $28.04 | $28.21 | $25.59 | 649,235 |
| 2017-02-16 | $28.37 | $28.39 | $28.19 | $28.31 | $25.68 | 2,435,964 |
| 2017-02-15 | $28.54 | $28.55 | $28.39 | $28.50 | $25.85 | 634,768 |
| 2017-02-14 | $28.30 | $28.59 | $28.27 | $28.55 | $25.90 | 1,343,951 |
| 2017-02-13 | $28.64 | $28.68 | $28.60 | $28.60 | $25.94 | 595,017 |
| 2017-02-10 | $28.48 | $28.48 | $28.33 | $28.43 | $25.79 | 1,011,171 |
| 2017-02-09 | $27.87 | $28.27 | $27.84 | $28.20 | $25.58 | 1,529,423 |
| 2017-02-08 | $27.87 | $27.94 | $27.81 | $27.92 | $25.32 | 691,502 |
| 2017-02-07 | $27.88 | $27.96 | $27.80 | $27.92 | $25.32 | 932,588 |
| 2017-02-06 | $27.79 | $27.88 | $27.68 | $27.80 | $25.22 | 1,353,080 |
| 2017-02-03 | $28.03 | $28.13 | $27.94 | $28.07 | $25.46 | 620,136 |
| 2017-02-02 | $27.81 | $27.97 | $27.72 | $27.95 | $25.35 | 661,308 |
| 2017-02-01 | $28.23 | $28.28 | $28.07 | $28.09 | $25.48 | 2,231,162 |
| 2017-01-31 | $27.86 | $27.87 | $27.61 | $27.83 | $25.24 | 3,166,713 |
| 2017-01-30 | $28.27 | $28.33 | $27.98 | $28.13 | $25.52 | 1,307,776 |
| 2017-01-27 | $28.59 | $28.63 | $28.51 | $28.56 | $25.91 | 350,851 |
| 2017-01-26 | $28.68 | $28.76 | $28.64 | $28.64 | $25.98 | 798,177 |
| 2017-01-25 | $28.26 | $28.36 | $28.20 | $28.26 | $25.63 | 657,788 |
| 2017-01-24 | $27.86 | $28.15 | $27.79 | $28.10 | $25.49 | 986,121 |
| 2017-01-23 | $27.94 | $28.01 | $27.69 | $27.87 | $25.28 | 1,003,032 |
| 2017-01-20 | $28.33 | $28.42 | $28.10 | $28.20 | $25.58 | 1,693,712 |
| 2017-01-19 | $28.24 | $28.29 | $28.04 | $28.09 | $25.48 | 1,651,830 |
| 2017-01-18 | $27.83 | $28.06 | $27.73 | $28.06 | $25.45 | 1,355,404 |
| 2017-01-17 | $27.74 | $27.81 | $27.61 | $27.64 | $25.07 | 1,003,781 |
| 2017-01-13 | $28.46 | $28.53 | $28.35 | $28.45 | $25.81 | 764,493 |
| 2017-01-12 | $28.22 | $28.27 | $27.91 | $28.26 | $25.63 | 1,749,033 |
| 2017-01-11 | $28.57 | $28.73 | $28.20 | $28.50 | $25.85 | 2,368,100 |
| 2017-01-10 | $28.44 | $28.49 | $28.34 | $28.35 | $25.71 | 1,266,219 |
| 2017-01-09 | $28.61 | $28.67 | $28.54 | $28.57 | $25.91 | 497,264 |
| 2017-01-06 | $28.71 | $28.82 | $28.59 | $28.77 | $26.10 | 888,218 |
| 2017-01-05 | $28.57 | $28.61 | $28.37 | $28.44 | $25.80 | 1,013,291 |
| 2017-01-04 | $28.52 | $28.75 | $28.52 | $28.74 | $26.07 | 689,160 |
| 2017-01-03 | $28.24 | $28.33 | $28.01 | $28.25 | $25.62 | 1,418,972 |
| 2016-12-30 | $27.92 | $27.92 | $27.77 | $27.80 | $25.22 | 526,265 |
| 2016-12-29 | $27.82 | $27.85 | $27.64 | $27.74 | $25.16 | 467,899 |
| 2016-12-28 | $28.32 | $28.34 | $28.14 | $28.16 | $25.54 | 705,070 |
| 2016-12-27 | $28.54 | $28.57 | $28.50 | $28.51 | $25.62 | 315,288 |
| 2016-12-23 | $28.73 | $28.73 | $28.61 | $28.68 | $25.77 | 1,074,707 |
| 2016-12-22 | $28.62 | $28.70 | $28.57 | $28.70 | $25.79 | 1,772,979 |
| 2016-12-21 | $28.67 | $28.75 | $28.64 | $28.71 | $25.80 | 456,017 |
| 2016-12-20 | $28.97 | $29.00 | $28.88 | $28.96 | $26.02 | 5,352,688 |
| 2016-12-19 | $28.70 | $28.75 | $28.62 | $28.71 | $25.80 | 458,681 |
| 2016-12-16 | $28.75 | $28.82 | $28.61 | $28.68 | $25.77 | 662,493 |
| 2016-12-15 | $28.85 | $29.02 | $28.84 | $28.98 | $26.04 | 2,884,207 |
| 2016-12-14 | $28.52 | $28.86 | $28.47 | $28.73 | $25.81 | 2,469,848 |
| 2016-12-13 | $28.59 | $28.73 | $28.59 | $28.71 | $25.80 | 439,839 |
| 2016-12-12 | $28.55 | $28.59 | $28.32 | $28.36 | $25.48 | 487,751 |
| 2016-12-09 | $28.54 | $28.69 | $28.51 | $28.67 | $25.76 | 560,091 |
| 2016-12-08 | $28.23 | $28.39 | $28.22 | $28.30 | $25.43 | 434,201 |
| 2016-12-07 | $27.68 | $27.97 | $27.68 | $27.92 | $25.09 | 1,541,694 |
| 2016-12-06 | $27.45 | $27.62 | $27.44 | $27.59 | $24.79 | 294,074 |
| 2016-12-05 | $27.51 | $27.64 | $27.35 | $27.40 | $24.62 | 1,526,933 |
| 2016-12-02 | $27.28 | $27.41 | $27.28 | $27.37 | $24.59 | 1,542,438 |
| 2016-12-01 | $27.62 | $27.62 | $27.35 | $27.39 | $24.61 | 943,316 |
| 2016-11-30 | $27.58 | $27.75 | $27.53 | $27.68 | $24.87 | 4,177,958 |
| 2016-11-29 | $27.36 | $27.46 | $27.31 | $27.31 | $24.54 | 1,041,351 |
| 2016-11-28 | $27.32 | $27.32 | $27.16 | $27.22 | $24.46 | 2,910,575 |
| 2016-11-25 | $27.13 | $27.22 | $27.10 | $27.21 | $24.45 | 1,387,956 |
| 2016-11-23 | $27.07 | $27.34 | $27.06 | $27.31 | $24.54 | 5,333,989 |
| 2016-11-22 | $26.93 | $27.01 | $26.86 | $26.96 | $24.22 | 3,539,344 |
| 2016-11-21 | $26.78 | $26.92 | $26.77 | $26.90 | $24.17 | 215,316 |
| 2016-11-18 | $26.53 | $26.67 | $26.52 | $26.64 | $23.94 | 2,042,833 |
| 2016-11-17 | $26.52 | $26.85 | $26.48 | $26.84 | $24.12 | 510,322 |
| 2016-11-16 | $26.40 | $26.48 | $26.26 | $26.27 | $23.60 | 621,215 |
| 2016-11-15 | $26.27 | $26.47 | $26.21 | $26.41 | $23.73 | 773,541 |
| 2016-11-14 | $26.08 | $26.19 | $26.00 | $26.19 | $23.53 | 1,323,709 |
| 2016-11-11 | $25.63 | $25.80 | $25.63 | $25.80 | $23.18 | 3,010,757 |
| 2016-11-10 | $25.78 | $25.89 | $25.52 | $25.78 | $23.16 | 1,449,790 |
| 2016-11-09 | $25.09 | $25.61 | $24.99 | $25.49 | $22.90 | 971,577 |
| 2016-11-08 | $25.31 | $25.61 | $25.30 | $25.52 | $22.93 | 558,348 |
| 2016-11-07 | $25.28 | $25.40 | $25.28 | $25.38 | $22.80 | 155,726 |
| 2016-11-04 | $24.82 | $24.95 | $24.78 | $24.82 | $22.30 | 413,126 |
| 2016-11-03 | $25.21 | $25.25 | $25.05 | $25.10 | $22.55 | 620,544 |
| 2016-11-02 | $25.25 | $25.29 | $25.05 | $25.15 | $22.60 | 396,699 |
| 2016-11-01 | $25.82 | $25.82 | $25.37 | $25.51 | $22.92 | 305,548 |
| 2016-10-31 | $25.81 | $25.90 | $25.80 | $25.80 | $23.18 | 140,888 |
| 2016-10-28 | $25.76 | $25.87 | $25.66 | $25.72 | $23.11 | 218,256 |
| 2016-10-27 | $25.73 | $25.88 | $25.71 | $25.81 | $23.19 | 211,524 |
| 2016-10-26 | $25.53 | $25.67 | $25.51 | $25.63 | $23.03 | 431,739 |
| 2016-10-25 | $25.62 | $25.68 | $25.54 | $25.57 | $22.98 | 351,669 |
| 2016-10-24 | $25.51 | $25.59 | $25.51 | $25.57 | $22.98 | 313,435 |
| 2016-10-21 | $25.25 | $25.47 | $25.25 | $25.45 | $22.87 | 350,610 |
| 2016-10-20 | $25.32 | $25.52 | $25.32 | $25.50 | $22.91 | 424,066 |
| 2016-10-19 | $25.15 | $25.19 | $25.12 | $25.15 | $22.60 | 259,604 |
| 2016-10-18 | $25.20 | $25.24 | $25.16 | $25.16 | $22.61 | 517,455 |
| 2016-10-17 | $25.08 | $25.12 | $24.99 | $25.00 | $22.46 | 45,982 |
| 2016-10-14 | $25.13 | $25.17 | $25.03 | $25.08 | $22.53 | 314,209 |
| 2016-10-13 | $24.87 | $24.95 | $24.74 | $24.91 | $22.38 | 576,717 |
| 2016-10-12 | $25.06 | $25.15 | $24.99 | $25.13 | $22.58 | 156,655 |
| 2016-10-11 | $25.13 | $25.13 | $24.89 | $24.98 | $22.45 | 259,505 |
| 2016-10-10 | $25.18 | $25.29 | $25.18 | $25.25 | $22.69 | 275,082 |
| 2016-10-07 | $25.00 | $25.03 | $24.93 | $24.97 | $22.44 | 132,758 |
| 2016-10-06 | $25.15 | $25.27 | $25.15 | $25.27 | $22.71 | 128,826 |
| 2016-10-05 | $25.08 | $25.30 | $25.08 | $25.25 | $22.69 | 526,835 |
| 2016-10-04 | $25.04 | $25.11 | $24.89 | $24.92 | $22.39 | 632,441 |
| 2016-10-03 | $24.68 | $24.75 | $24.64 | $24.75 | $22.24 | 241,979 |
| 2016-09-30 | $24.64 | $24.85 | $24.64 | $24.78 | $22.27 | 364,036 |
| 2016-09-29 | $24.94 | $24.99 | $24.63 | $24.74 | $22.23 | 846,625 |
| 2016-09-28 | $24.77 | $24.83 | $24.68 | $24.83 | $22.31 | 359,604 |
| 2016-09-27 | $24.63 | $24.79 | $24.63 | $24.78 | $22.26 | 396,348 |
| 2016-09-26 | $24.44 | $24.50 | $24.42 | $24.46 | $21.98 | 202,065 |
| 2016-09-23 | $24.89 | $24.91 | $24.85 | $24.87 | $22.35 | 180,419 |
| 2016-09-22 | $25.18 | $25.27 | $25.14 | $25.16 | $22.61 | 878,164 |
| 2016-09-21 | $24.82 | $24.86 | $24.65 | $24.81 | $22.29 | 707,563 |
| 2016-09-20 | $24.41 | $24.44 | $24.36 | $24.38 | $21.91 | 393,150 |
| 2016-09-19 | $24.11 | $24.19 | $24.04 | $24.07 | $21.63 | 568,929 |
| 2016-09-16 | $24.07 | $24.14 | $24.07 | $24.09 | $21.65 | 625,423 |
| 2016-09-15 | $24.11 | $24.28 | $24.11 | $24.26 | $21.80 | 393,955 |
| 2016-09-14 | $24.34 | $24.34 | $24.12 | $24.17 | $21.72 | 440,308 |
| 2016-09-13 | $24.53 | $24.53 | $24.24 | $24.42 | $21.94 | 421,531 |
| 2016-09-12 | $24.45 | $24.67 | $24.40 | $24.66 | $22.15 | 499,667 |
| 2016-09-09 | $24.88 | $24.92 | $24.63 | $24.63 | $22.13 | 315,954 |
| 2016-09-08 | $24.82 | $25.01 | $24.80 | $24.99 | $22.45 | 323,652 |
| 2016-09-07 | $24.94 | $25.04 | $24.92 | $24.96 | $22.43 | 777,668 |
| 2016-09-06 | $25.02 | $25.07 | $24.83 | $24.90 | $22.37 | 348,020 |
| 2016-09-02 | $25.07 | $25.26 | $25.07 | $25.19 | $22.63 | 436,046 |
| 2016-09-01 | $25.00 | $25.05 | $24.76 | $24.86 | $22.34 | 445,402 |
| 2016-08-31 | $24.74 | $24.74 | $24.55 | $24.70 | $22.19 | 374,695 |
| 2016-08-30 | $24.48 | $24.65 | $24.48 | $24.58 | $22.08 | 571,621 |
| 2016-08-29 | $24.31 | $24.39 | $24.29 | $24.30 | $21.83 | 296,149 |
| 2016-08-26 | $23.91 | $24.19 | $23.91 | $24.17 | $21.72 | 1,105,652 |
| 2016-08-25 | $24.07 | $24.13 | $24.07 | $24.07 | $21.63 | 330,359 |
| 2016-08-24 | $24.17 | $24.19 | $24.13 | $24.16 | $21.70 | 1,179,942 |
| 2016-08-23 | $24.06 | $24.15 | $24.06 | $24.10 | $21.65 | 331,743 |
| 2016-08-22 | $24.05 | $24.10 | $23.98 | $24.10 | $21.65 | 4,186,820 |
| 2016-08-19 | $23.88 | $23.95 | $23.83 | $23.92 | $21.49 | 1,305,556 |
| 2016-08-18 | $24.00 | $24.00 | $23.90 | $23.96 | $21.53 | 852,577 |
| 2016-08-17 | $24.16 | $24.19 | $23.99 | $24.13 | $21.68 | 237,095 |
| 2016-08-16 | $24.02 | $24.02 | $23.75 | $23.93 | $21.50 | 302,748 |
| 2016-08-15 | $24.34 | $24.44 | $24.34 | $24.39 | $21.91 | 286,483 |
| 2016-08-12 | $24.29 | $24.33 | $24.26 | $24.27 | $21.80 | 236,475 |
| 2016-08-11 | $24.38 | $24.58 | $24.30 | $24.53 | $22.04 | 440,999 |
| 2016-08-10 | $24.27 | $24.32 | $24.22 | $24.24 | $21.78 | 427,748 |
| 2016-08-09 | $24.28 | $24.36 | $24.23 | $24.26 | $21.80 | 281,494 |
| 2016-08-08 | $24.28 | $24.29 | $24.15 | $24.19 | $21.74 | 241,359 |
| 2016-08-05 | $23.87 | $24.00 | $23.83 | $23.90 | $21.47 | 339,022 |
| 2016-08-04 | $23.64 | $23.69 | $23.54 | $23.68 | $21.28 | 507,844 |
| 2016-08-03 | $23.23 | $23.40 | $23.23 | $23.38 | $21.01 | 387,293 |
| 2016-08-02 | $23.61 | $23.61 | $23.24 | $23.41 | $21.03 | 857,061 |
| 2016-08-01 | $24.08 | $24.15 | $23.99 | $24.08 | $21.64 | 379,782 |
| 2016-07-29 | $24.09 | $24.13 | $23.91 | $23.92 | $21.49 | 750,266 |
| 2016-07-28 | $23.99 | $24.29 | $23.91 | $24.22 | $21.76 | 661,063 |
| 2016-07-27 | $24.41 | $24.42 | $24.20 | $24.20 | $21.74 | 470,296 |
| 2016-07-26 | $24.01 | $24.16 | $24.00 | $24.03 | $21.59 | 8,312,820 |
| 2016-07-25 | $24.41 | $24.42 | $24.22 | $24.28 | $21.82 | 436,439 |
| 2016-07-22 | $24.38 | $24.49 | $24.36 | $24.43 | $21.95 | 397,577 |
| 2016-07-21 | $24.37 | $24.43 | $24.21 | $24.30 | $21.83 | 735,190 |
| 2016-07-20 | $24.61 | $24.76 | $24.58 | $24.71 | $22.20 | 618,184 |
| 2016-07-19 | $24.49 | $24.49 | $24.28 | $24.35 | $21.88 | 528,032 |
| 2016-07-18 | $24.34 | $24.53 | $24.27 | $24.50 | $22.01 | 705,969 |
| 2016-07-15 | $24.46 | $24.46 | $24.26 | $24.30 | $21.83 | 2,774,192 |
| 2016-07-14 | $24.43 | $24.51 | $24.34 | $24.36 | $21.89 | 3,506,177 |
| 2016-07-13 | $24.17 | $24.17 | $23.95 | $24.11 | $21.66 | 1,831,335 |
| 2016-07-12 | $24.22 | $24.35 | $24.15 | $24.30 | $21.83 | 2,660,623 |
| 2016-07-11 | $23.50 | $23.76 | $23.48 | $23.70 | $21.29 | 1,974,091 |
| 2016-07-08 | $22.40 | $22.62 | $22.37 | $22.56 | $20.27 | 564,584 |
| 2016-07-07 | $22.60 | $22.61 | $22.40 | $22.49 | $20.21 | 430,780 |
| 2016-07-06 | $22.34 | $22.60 | $22.27 | $22.58 | $20.29 | 1,439,220 |
| 2016-07-05 | $23.00 | $23.04 | $22.87 | $22.95 | $20.39 | 485,181 |
| 2016-07-01 | $23.13 | $23.29 | $23.11 | $23.13 | $20.55 | 1,175,127 |
| 2016-06-30 | $23.14 | $23.40 | $23.04 | $23.37 | $20.76 | 516,486 |
| 2016-06-29 | $23.38 | $23.47 | $23.29 | $23.43 | $20.82 | 2,707,574 |
| 2016-06-28 | $22.94 | $23.11 | $22.87 | $23.07 | $20.50 | 1,888,568 |
| 2016-06-27 | $22.58 | $22.58 | $22.14 | $22.55 | $20.04 | 4,257,350 |
| 2016-06-24 | $22.66 | $23.08 | $22.58 | $22.77 | $20.23 | 2,890,877 |
| 2016-06-23 | $24.66 | $24.80 | $24.52 | $24.80 | $22.03 | 2,420,758 |
| 2016-06-22 | $24.07 | $24.18 | $23.84 | $23.85 | $21.19 | 6,953,444 |
| 2016-06-21 | $24.23 | $24.42 | $24.18 | $24.18 | $21.48 | 547,810 |
| 2016-06-20 | $23.97 | $24.12 | $23.73 | $23.77 | $21.12 | 1,408,872 |
| 2016-06-17 | $23.27 | $23.41 | $23.10 | $23.33 | $20.73 | 1,055,661 |
| 2016-06-16 | $23.13 | $23.39 | $22.84 | $23.35 | $20.75 | 997,477 |
| 2016-06-15 | $23.88 | $23.98 | $23.81 | $23.88 | $21.22 | 1,864,378 |
| 2016-06-14 | $23.59 | $23.72 | $23.46 | $23.70 | $21.06 | 968,507 |
| 2016-06-13 | $23.88 | $24.08 | $23.78 | $23.81 | $21.15 | 528,035 |
| 2016-06-10 | $24.48 | $24.52 | $24.25 | $24.38 | $21.66 | 518,624 |
| 2016-06-09 | $24.82 | $24.94 | $24.71 | $24.92 | $22.14 | 368,126 |
| 2016-06-08 | $25.15 | $25.22 | $25.12 | $25.20 | $22.39 | 587,941 |
| 2016-06-07 | $25.12 | $25.24 | $25.12 | $25.15 | $22.35 | 493,526 |
| 2016-06-06 | $24.82 | $25.07 | $24.77 | $25.03 | $22.24 | 825,374 |
| 2016-06-03 | $24.63 | $24.67 | $24.39 | $24.51 | $21.78 | 710,927 |
| 2016-06-02 | $24.87 | $24.97 | $24.77 | $24.94 | $22.16 | 667,875 |
| 2016-06-01 | $25.31 | $25.35 | $25.23 | $25.31 | $22.49 | 690,578 |
| 2016-05-31 | $25.81 | $25.85 | $25.55 | $25.63 | $22.77 | 663,997 |
| 2016-05-27 | $25.15 | $25.38 | $25.15 | $25.37 | $22.54 | 679,904 |
| 2016-05-26 | $25.25 | $25.29 | $25.19 | $25.26 | $22.44 | 475,222 |
| 2016-05-25 | $25.33 | $25.48 | $25.33 | $25.41 | $22.58 | 416,514 |
| 2016-05-24 | $25.01 | $25.23 | $24.97 | $25.18 | $22.37 | 681,384 |
| 2016-05-23 | $24.92 | $24.97 | $24.81 | $24.82 | $22.05 | 1,772,616 |
| 2016-05-20 | $25.13 | $25.25 | $25.05 | $25.10 | $22.30 | 245,792 |
| 2016-05-19 | $24.87 | $24.96 | $24.80 | $24.92 | $22.14 | 608,767 |
| 2016-05-18 | $25.02 | $25.27 | $25.02 | $25.18 | $22.37 | 401,463 |
| 2016-05-17 | $25.05 | $25.12 | $24.85 | $24.86 | $22.09 | 314,843 |
| 2016-05-16 | $24.78 | $25.07 | $24.78 | $25.00 | $22.21 | 258,700 |
| 2016-05-13 | $24.77 | $24.86 | $24.56 | $24.61 | $21.87 | 1,177,375 |
| 2016-05-12 | $25.13 | $25.19 | $24.87 | $25.03 | $22.24 | 636,219 |
| 2016-05-11 | $24.95 | $24.99 | $24.71 | $24.71 | $21.95 | 624,721 |
| 2016-05-10 | $25.04 | $25.40 | $25.04 | $25.39 | $22.56 | 6,756,539 |
| 2016-05-09 | $24.67 | $24.78 | $24.53 | $24.53 | $21.79 | 481,206 |
| 2016-05-06 | $24.07 | $24.32 | $23.99 | $24.26 | $21.55 | 298,584 |
| 2016-05-05 | $24.11 | $24.21 | $24.05 | $24.17 | $21.47 | 280,413 |
| 2016-05-04 | $23.92 | $24.08 | $23.87 | $23.93 | $21.26 | 1,193,969 |
| 2016-05-03 | $24.05 | $24.08 | $23.88 | $24.04 | $21.36 | 2,816,766 |
| 2016-05-02 | $24.30 | $24.39 | $24.24 | $24.31 | $21.60 | 389,545 |
| 2016-04-29 | $24.17 | $24.28 | $23.80 | $23.81 | $21.15 | 727,533 |
| 2016-04-28 | $24.91 | $25.09 | $24.29 | $24.43 | $21.71 | 1,280,935 |
| 2016-04-27 | $26.31 | $26.52 | $26.24 | $26.51 | $23.55 | 715,562 |
| 2016-04-26 | $26.32 | $26.52 | $26.25 | $26.52 | $23.56 | 414,550 |
| 2016-04-25 | $26.47 | $26.55 | $26.33 | $26.53 | $23.57 | 475,780 |
| 2016-04-22 | $26.73 | $26.88 | $26.70 | $26.86 | $23.86 | 331,858 |
| 2016-04-21 | $26.21 | $26.22 | $26.04 | $26.11 | $23.20 | 720,004 |
| 2016-04-20 | $26.01 | $26.40 | $25.98 | $26.22 | $23.30 | 360,385 |
| 2016-04-19 | $26.02 | $26.06 | $25.82 | $25.90 | $23.01 | 580,804 |
| 2016-04-18 | $25.05 | $25.41 | $25.04 | $25.39 | $22.56 | 1,586,415 |
| 2016-04-15 | $25.34 | $25.35 | $25.18 | $25.21 | $22.40 | 566,626 |
| 2016-04-14 | $25.50 | $25.65 | $25.46 | $25.59 | $22.74 | 299,790 |
| 2016-04-13 | $25.30 | $25.50 | $25.28 | $25.45 | $22.61 | 689,853 |
| 2016-04-12 | $24.41 | $24.67 | $24.37 | $24.55 | $21.81 | 315,202 |
| 2016-04-11 | $24.10 | $24.13 | $23.83 | $23.85 | $21.19 | 696,460 |
| 2016-04-08 | $24.17 | $24.28 | $23.99 | $24.02 | $21.34 | 912,117 |
| 2016-04-07 | $23.58 | $23.58 | $23.25 | $23.39 | $20.78 | 860,173 |
| 2016-04-06 | $23.62 | $23.82 | $23.54 | $23.82 | $21.16 | 1,271,480 |
| 2016-04-05 | $23.54 | $23.71 | $23.48 | $23.57 | $20.94 | 1,526,682 |
| 2016-04-04 | $24.49 | $24.49 | $24.24 | $24.35 | $21.63 | 875,840 |
| 2016-04-01 | $24.39 | $24.63 | $24.31 | $24.45 | $21.72 | 318,798 |
| 2016-03-31 | $25.25 | $25.39 | $25.23 | $25.26 | $22.44 | 502,531 |
| 2016-03-30 | $25.68 | $25.78 | $25.63 | $25.64 | $22.78 | 1,898,416 |
| 2016-03-29 | $25.64 | $25.78 | $25.61 | $25.72 | $22.85 | 348,126 |
| 2016-03-28 | $25.61 | $25.73 | $25.61 | $25.67 | $22.81 | 920,491 |
| 2016-03-24 | $24.93 | $25.17 | $24.93 | $25.16 | $22.35 | 228,012 |
| 2016-03-23 | $25.46 | $25.47 | $25.21 | $25.26 | $22.44 | 2,321,967 |
| 2016-03-22 | $25.34 | $25.62 | $25.30 | $25.54 | $22.69 | 1,775,781 |
| 2016-03-21 | $25.12 | $25.30 | $25.08 | $25.28 | $22.46 | 469,880 |
| 2016-03-18 | $25.00 | $25.16 | $24.94 | $25.16 | $22.35 | 459,988 |
| 2016-03-17 | $25.07 | $25.22 | $24.92 | $25.16 | $22.35 | 406,521 |
| 2016-03-16 | $25.31 | $25.47 | $25.25 | $25.34 | $22.51 | 233,668 |
| 2016-03-15 | $25.37 | $25.41 | $25.27 | $25.39 | $22.56 | 359,703 |
| 2016-03-14 | $25.73 | $25.93 | $25.73 | $25.87 | $22.99 | 270,028 |
| 2016-03-11 | $25.53 | $25.80 | $25.51 | $25.80 | $22.92 | 199,241 |
| 2016-03-10 | $25.50 | $25.67 | $24.72 | $24.98 | $22.19 | 1,422,225 |
| 2016-03-09 | $25.05 | $25.17 | $24.96 | $25.12 | $22.32 | 419,204 |
| 2016-03-08 | $25.10 | $25.17 | $24.92 | $24.99 | $22.20 | 938,490 |
| 2016-03-07 | $25.39 | $25.51 | $25.26 | $25.39 | $22.56 | 489,150 |
| 2016-03-04 | $25.78 | $25.94 | $25.55 | $25.79 | $22.91 | 1,597,589 |
| 2016-03-03 | $25.50 | $25.50 | $25.36 | $25.45 | $22.61 | 824,420 |
| 2016-03-02 | $25.22 | $25.32 | $25.07 | $25.23 | $22.42 | 679,616 |
| 2016-03-01 | $24.49 | $25.03 | $24.46 | $24.95 | $22.17 | 324,723 |
| 2016-02-29 | $24.44 | $24.44 | $24.14 | $24.14 | $21.45 | 551,443 |
| 2016-02-26 | $24.85 | $25.05 | $24.72 | $24.78 | $22.02 | 1,048,015 |
| 2016-02-25 | $24.44 | $24.56 | $24.22 | $24.55 | $21.81 | 2,667,191 |
| 2016-02-24 | $23.61 | $24.04 | $23.33 | $24.00 | $21.32 | 4,148,652 |
| 2016-02-23 | $24.04 | $24.07 | $23.74 | $23.78 | $21.13 | 404,041 |
| 2016-02-22 | $24.48 | $24.54 | $24.31 | $24.40 | $21.68 | 220,820 |
| 2016-02-19 | $23.96 | $23.98 | $23.80 | $23.88 | $21.22 | 648,701 |
| 2016-02-18 | $24.64 | $24.64 | $24.09 | $24.17 | $21.47 | 790,239 |
| 2016-02-17 | $24.33 | $24.55 | $24.28 | $24.31 | $21.60 | 5,012,572 |
| 2016-02-16 | $24.03 | $24.14 | $23.80 | $24.14 | $21.45 | 938,170 |
| 2016-02-12 | $22.55 | $23.16 | $22.41 | $23.14 | $20.56 | 888,604 |
| 2016-02-11 | $22.82 | $22.89 | $22.37 | $22.65 | $20.12 | 2,159,622 |
| 2016-02-10 | $23.89 | $24.26 | $23.32 | $23.35 | $20.75 | 1,323,399 |
| 2016-02-09 | $23.89 | $24.45 | $23.88 | $24.24 | $21.54 | 799,236 |
| 2016-02-08 | $25.17 | $25.18 | $24.50 | $24.85 | $22.08 | 2,737,166 |
| 2016-02-05 | $25.54 | $25.57 | $25.09 | $25.22 | $22.41 | 3,144,455 |
| 2016-02-04 | $25.60 | $25.86 | $25.45 | $25.64 | $22.78 | 589,812 |
| 2016-02-03 | $26.44 | $26.45 | $25.41 | $25.89 | $23.00 | 532,820 |
| 2016-02-02 | $27.06 | $27.07 | $26.58 | $26.70 | $23.72 | 2,254,202 |
| 2016-02-01 | $27.21 | $27.37 | $27.00 | $27.24 | $24.20 | 557,559 |
| 2016-01-29 | $27.02 | $27.40 | $26.92 | $27.37 | $24.32 | 1,313,526 |
| 2016-01-28 | $26.31 | $26.36 | $26.02 | $26.21 | $23.29 | 590,986 |
| 2016-01-27 | $26.23 | $26.62 | $25.99 | $26.11 | $23.20 | 551,355 |
| 2016-01-26 | $25.85 | $26.11 | $25.74 | $26.06 | $23.15 | 2,814,281 |
| 2016-01-25 | $25.88 | $26.10 | $25.67 | $25.67 | $22.81 | 3,528,468 |
| 2016-01-22 | $25.80 | $26.39 | $25.76 | $26.35 | $23.41 | 777,309 |
| 2016-01-21 | $24.52 | $25.13 | $24.36 | $24.87 | $22.10 | 2,244,970 |
| 2016-01-20 | $24.88 | $25.01 | $24.17 | $24.82 | $22.05 | 1,125,936 |
| 2016-01-19 | $26.20 | $26.30 | $25.69 | $25.98 | $23.08 | 571,019 |
| 2016-01-15 | $25.59 | $25.82 | $25.34 | $25.63 | $22.77 | 695,797 |
| 2016-01-14 | $26.36 | $26.81 | $26.11 | $26.63 | $23.66 | 515,490 |
| 2016-01-13 | $26.90 | $26.97 | $26.19 | $26.27 | $23.34 | 543,340 |
| 2016-01-12 | $26.57 | $26.70 | $26.20 | $26.50 | $23.54 | 427,804 |
| 2016-01-11 | $26.78 | $26.86 | $26.23 | $26.64 | $23.67 | 721,237 |
| 2016-01-08 | $27.06 | $27.11 | $26.35 | $26.36 | $23.42 | 1,310,501 |
| 2016-01-07 | $27.11 | $27.35 | $26.93 | $26.97 | $23.96 | 492,307 |
| 2016-01-06 | $27.62 | $27.75 | $27.47 | $27.63 | $24.55 | 284,352 |
| 2016-01-05 | $28.19 | $28.34 | $28.09 | $28.26 | $25.11 | 732,111 |
| 2016-01-04 | $28.00 | $28.07 | $27.79 | $28.02 | $24.90 | 1,237,820 |
| 2015-12-31 | $28.86 | $28.98 | $28.66 | $28.67 | $25.47 | 322,746 |
| 2015-12-30 | $29.00 | $29.14 | $28.98 | $29.03 | $25.79 | 422,321 |
| 2015-12-29 | $29.17 | $29.27 | $29.11 | $29.14 | $25.89 | 298,661 |
| 2015-12-28 | $28.74 | $28.77 | $28.65 | $28.72 | $25.52 | 267,748 |
| 2015-12-24 | $28.96 | $28.96 | $28.79 | $28.87 | $25.49 | 358,138 |
| 2015-12-23 | $29.27 | $29.38 | $29.21 | $29.35 | $25.91 | 440,537 |
| 2015-12-22 | $28.88 | $29.10 | $28.75 | $29.05 | $25.65 | 1,880,947 |
| 2015-12-21 | $29.04 | $29.07 | $28.63 | $28.86 | $25.48 | 474,997 |
| 2015-12-18 | $28.96 | $28.96 | $28.77 | $28.83 | $25.45 | 1,578,500 |
| 2015-12-17 | $29.91 | $29.91 | $29.53 | $29.53 | $26.07 | 2,457,481 |
| 2015-12-16 | $29.38 | $29.74 | $29.21 | $29.65 | $26.18 | 316,785 |
| 2015-12-15 | $28.78 | $28.97 | $28.76 | $28.82 | $25.44 | 514,588 |
| 2015-12-14 | $28.73 | $28.81 | $28.33 | $28.78 | $25.41 | 555,056 |
| 2015-12-11 | $28.66 | $28.71 | $28.37 | $28.53 | $25.19 | 506,517 |
| 2015-12-10 | $29.19 | $29.28 | $29.11 | $29.15 | $25.74 | 1,537,816 |
| 2015-12-09 | $29.27 | $29.42 | $28.80 | $28.89 | $25.51 | 1,543,043 |
| 2015-12-08 | $29.38 | $29.57 | $29.31 | $29.53 | $26.07 | 579,018 |
| 2015-12-07 | $30.09 | $30.10 | $29.87 | $29.99 | $26.48 | 301,734 |
| 2015-12-04 | $29.69 | $30.10 | $29.66 | $30.06 | $26.54 | 1,117,557 |
| 2015-12-03 | $30.19 | $30.19 | $29.55 | $29.71 | $26.23 | 898,882 |
| 2015-12-02 | $30.44 | $30.62 | $30.11 | $30.16 | $26.63 | 208,023 |
| 2015-12-01 | $30.84 | $30.94 | $30.79 | $30.94 | $26.79 | 859,917 |
| 2015-11-30 | $30.57 | $30.58 | $30.45 | $30.52 | $26.43 | 676,322 |
| 2015-11-27 | $30.77 | $30.77 | $30.64 | $30.73 | $26.61 | 83,943 |
| 2015-11-25 | $30.89 | $30.92 | $30.83 | $30.86 | $26.72 | 105,520 |
| 2015-11-24 | $30.84 | $31.02 | $30.77 | $30.97 | $26.82 | 306,945 |
| 2015-11-23 | $31.02 | $31.08 | $30.88 | $30.92 | $26.78 | 117,122 |
| 2015-11-20 | $31.00 | $31.09 | $30.95 | $31.06 | $26.90 | 341,810 |
| 2015-11-19 | $30.98 | $31.03 | $30.88 | $30.94 | $26.79 | 230,422 |
| 2015-11-18 | $30.86 | $31.11 | $30.83 | $31.09 | $26.92 | 233,366 |
| 2015-11-17 | $30.86 | $31.04 | $30.80 | $30.88 | $26.74 | 1,357,315 |
| 2015-11-16 | $30.55 | $30.80 | $30.49 | $30.80 | $26.67 | 156,973 |
| 2015-11-13 | $30.52 | $30.58 | $30.33 | $30.36 | $26.29 | 284,665 |
| 2015-11-12 | $30.61 | $30.72 | $30.44 | $30.44 | $26.36 | 532,323 |
| 2015-11-11 | $30.96 | $31.02 | $30.86 | $30.88 | $26.74 | 474,273 |
| 2015-11-10 | $30.77 | $30.83 | $30.71 | $30.79 | $26.66 | 435,657 |
| 2015-11-09 | $30.71 | $30.78 | $30.34 | $30.50 | $26.41 | 715,038 |
| 2015-11-06 | $30.51 | $30.64 | $30.41 | $30.63 | $26.53 | 670,219 |
| 2015-11-05 | $30.33 | $30.45 | $30.21 | $30.33 | $26.27 | 299,719 |
| 2015-11-04 | $30.03 | $30.12 | $29.95 | $30.04 | $26.01 | 278,455 |
| 2015-11-03 | $30.02 | $30.19 | $29.99 | $30.07 | $26.04 | 456,983 |
| 2015-11-02 | $29.67 | $30.05 | $29.67 | $30.03 | $26.01 | 111,027 |
| 2015-10-30 | $29.96 | $29.96 | $29.77 | $29.77 | $25.78 | 2,126,879 |
| 2015-10-29 | $29.94 | $30.06 | $29.90 | $29.99 | $25.97 | 292,732 |
| 2015-10-28 | $29.98 | $30.38 | $29.98 | $30.36 | $26.29 | 465,535 |
| 2015-10-27 | $29.80 | $29.92 | $29.79 | $29.90 | $25.89 | 164,115 |
| 2015-10-26 | $30.29 | $30.36 | $30.15 | $30.25 | $26.20 | 117,791 |
| 2015-10-23 | $30.15 | $30.51 | $30.15 | $30.39 | $26.32 | 522,365 |
| 2015-10-22 | $29.60 | $30.09 | $29.60 | $29.96 | $25.95 | 603,074 |
| 2015-10-21 | $29.52 | $29.60 | $29.37 | $29.40 | $25.46 | 169,870 |
| 2015-10-20 | $28.97 | $29.08 | $28.97 | $29.02 | $25.13 | 186,159 |
| 2015-10-19 | $28.98 | $29.12 | $28.88 | $29.12 | $25.22 | 330,549 |
| 2015-10-16 | $29.12 | $29.25 | $29.02 | $29.24 | $25.32 | 150,585 |
| 2015-10-15 | $28.74 | $29.03 | $28.60 | $28.98 | $25.10 | 426,304 |
| 2015-10-14 | $28.49 | $28.58 | $28.11 | $28.17 | $24.40 | 1,725,368 |
| 2015-10-13 | $28.83 | $28.99 | $28.70 | $28.74 | $24.89 | 1,209,845 |
| 2015-10-12 | $29.11 | $29.17 | $29.02 | $29.14 | $25.24 | 190,809 |
| 2015-10-09 | $29.16 | $29.23 | $29.08 | $29.15 | $25.24 | 240,616 |
| 2015-10-08 | $28.80 | $29.07 | $28.73 | $28.97 | $25.09 | 193,296 |
| 2015-10-07 | $28.89 | $29.01 | $28.69 | $28.93 | $25.05 | 356,395 |
| 2015-10-06 | $28.59 | $28.66 | $28.44 | $28.53 | $24.71 | 376,206 |
| 2015-10-05 | $28.60 | $28.89 | $28.59 | $28.81 | $24.95 | 381,705 |
| 2015-10-02 | $27.20 | $28.03 | $27.12 | $28.02 | $24.27 | 491,306 |
| 2015-10-01 | $27.63 | $27.67 | $27.35 | $27.67 | $23.96 | 387,480 |
| 2015-09-30 | $27.29 | $27.49 | $27.03 | $27.48 | $23.80 | 868,661 |
| 2015-09-29 | $26.86 | $27.00 | $26.70 | $26.86 | $23.26 | 1,106,113 |
| 2015-09-28 | $27.70 | $27.71 | $27.13 | $27.20 | $23.56 | 660,359 |
| 2015-09-25 | $28.27 | $28.33 | $27.86 | $28.07 | $24.31 | 449,287 |
| 2015-09-24 | $27.05 | $27.25 | $26.68 | $27.23 | $23.58 | 771,106 |
| 2015-09-23 | $27.54 | $27.59 | $27.30 | $27.48 | $23.80 | 272,892 |
| 2015-09-22 | $27.35 | $27.52 | $27.21 | $27.45 | $23.77 | 217,238 |
| 2015-09-21 | $27.93 | $28.08 | $27.75 | $27.97 | $24.22 | 970,718 |
| 2015-09-18 | $27.67 | $27.89 | $27.63 | $27.68 | $23.97 | 696,602 |
| 2015-09-17 | $28.61 | $29.00 | $28.48 | $28.52 | $24.70 | 483,543 |
| 2015-09-16 | $28.57 | $28.82 | $28.57 | $28.77 | $24.91 | 462,545 |
| 2015-09-15 | $28.09 | $28.54 | $28.01 | $28.48 | $24.66 | 878,721 |
| 2015-09-14 | $28.18 | $28.18 | $28.00 | $28.17 | $24.40 | 148,351 |
| 2015-09-11 | $28.27 | $28.40 | $28.11 | $28.39 | $24.59 | 920,933 |
| 2015-09-10 | $28.42 | $28.47 | $28.25 | $28.39 | $24.59 | 567,301 |
| 2015-09-09 | $28.99 | $29.00 | $28.30 | $28.33 | $24.53 | 3,460,564 |
| 2015-09-08 | $28.05 | $28.26 | $27.97 | $28.23 | $24.45 | 637,424 |
| 2015-09-04 | $27.50 | $27.64 | $27.25 | $27.40 | $23.73 | 833,826 |
| 2015-09-03 | $28.48 | $28.80 | $28.46 | $28.53 | $24.71 | 894,567 |
| 2015-09-02 | $28.51 | $28.51 | $28.01 | $28.43 | $24.62 | 698,514 |
iShares Currency Hedged MSCI Japan ETF (HEWJ) News Headlines
Recent iShares Currency Hedged MSCI Japan ETF (HEWJ) News
Similar Companies to iShares Currency Hedged MSCI Japan ETF (HEWJ) 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 | -- | -- | -- |