iShares Currency Hedged MSCI EMU ETF (HEZU) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.75 ($0.30) 0.78%
iShares Currency Hedged MSCI EMU ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI EMU ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.42 |
| Previous Close | $38.75 |
| High | $38.78 |
| Low | $37.92 |
| Adjusted Open | $38.42 |
| Previous Adjusted Close | $38.75 |
| Adjusted High | $38.78 |
| Adjusted Low | $37.92 |
About iShares Currency Hedged MSCI EMU ETF (HEZU)
The Fund seeks to track the investment results of the MSCI EMU 100% Hedged to USD Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for the European Economic and Monetary Union (the “EMU”) countries with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. As of August 31, 2019, the Underlying Index consists of securities from the following 10 developed market countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands, Portugal and Spain. 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 financials 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 at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the euro 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 euro is weakening relative to the U.S. dollar and appreciation in the euro does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the euro 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 euro. 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 euro. 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 euro. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the euro and the U.S. dollar. The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Currency Hedged MSCI EMU ETF (HEZU)
Historical Stock Data for iShares Currency Hedged MSCI EMU ETF (HEZU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $38.42 | $38.78 | $37.92 | $38.75 | $38.75 | 225,856 |
| 2025-04-24 | $38.08 | $38.47 | $38.01 | $38.45 | $38.45 | 67,719 |
| 2025-04-23 | $38.01 | $38.30 | $37.86 | $37.98 | $37.98 | 86,117 |
| 2025-04-22 | $36.86 | $37.47 | $36.86 | $37.34 | $37.34 | 116,629 |
| 2025-04-21 | $36.77 | $36.77 | $35.78 | $36.19 | $36.19 | 118,317 |
| 2025-04-17 | $36.91 | $37.32 | $36.67 | $36.91 | $36.91 | 111,826 |
| 2025-04-16 | $36.89 | $37.17 | $35.96 | $36.64 | $36.64 | 96,514 |
| 2025-04-15 | $36.96 | $37.32 | $36.96 | $37.14 | $37.14 | 80,322 |
| 2025-04-14 | $36.62 | $36.71 | $36.12 | $36.40 | $36.40 | 116,215 |
| 2025-04-11 | $35.40 | $37.77 | $35.05 | $36.33 | $36.33 | 79,919 |
| 2025-04-10 | $36.10 | $36.10 | $35.09 | $35.87 | $35.87 | 134,684 |
| 2025-04-09 | $34.28 | $37.63 | $34.13 | $37.38 | $37.38 | 137,632 |
| 2025-04-08 | $35.67 | $35.88 | $33.95 | $34.68 | $34.68 | 160,976 |
| 2025-04-07 | $34.41 | $36.19 | $34.14 | $34.69 | $34.69 | 180,655 |
| 2025-04-04 | $36.42 | $36.49 | $35.72 | $35.83 | $35.83 | 84,734 |
| 2025-04-03 | $38.70 | $38.70 | $37.84 | $37.94 | $37.94 | 155,279 |
| 2025-04-02 | $38.89 | $39.24 | $38.83 | $39.24 | $39.24 | 123,127 |
| 2025-04-01 | $39.22 | $39.30 | $39.01 | $39.28 | $39.28 | 534,139 |
| 2025-03-31 | $38.73 | $39.06 | $38.60 | $38.97 | $38.97 | 204,761 |
| 2025-03-28 | $39.52 | $39.60 | $39.28 | $39.38 | $39.38 | 36,297 |
| 2025-03-27 | $39.80 | $39.88 | $39.61 | $39.69 | $39.69 | 43,497 |
| 2025-03-26 | $40.32 | $40.32 | $39.74 | $39.82 | $39.82 | 75,462 |
| 2025-03-25 | $40.38 | $40.43 | $40.21 | $40.43 | $40.43 | 85,413 |
| 2025-03-24 | $40.00 | $40.14 | $39.92 | $40.03 | $40.03 | 37,803 |
| 2025-03-21 | $39.91 | $40.09 | $39.83 | $40.07 | $40.07 | 63,453 |
| 2025-03-20 | $40.12 | $40.32 | $40.10 | $40.24 | $40.24 | 57,312 |
| 2025-03-19 | $40.49 | $40.84 | $40.39 | $40.72 | $40.72 | 264,648 |
| 2025-03-18 | $40.54 | $40.58 | $40.42 | $40.56 | $40.56 | 138,332 |
| 2025-03-17 | $40.06 | $40.45 | $40.06 | $40.34 | $40.34 | 245,837 |
| 2025-03-14 | $39.75 | $40.12 | $39.73 | $40.05 | $40.05 | 143,666 |
| 2025-03-13 | $39.43 | $39.45 | $39.14 | $39.27 | $39.27 | 180,753 |
| 2025-03-12 | $39.67 | $39.67 | $39.21 | $39.55 | $39.55 | 138,942 |
| 2025-03-11 | $39.52 | $39.56 | $38.95 | $39.37 | $39.37 | 106,154 |
| 2025-03-10 | $39.84 | $39.95 | $39.32 | $39.60 | $39.60 | 136,262 |
| 2025-03-07 | $40.06 | $40.65 | $40.05 | $40.64 | $40.64 | 120,013 |
| 2025-03-06 | $40.37 | $40.77 | $40.26 | $40.37 | $40.37 | 295,166 |
| 2025-03-05 | $40.37 | $40.75 | $40.29 | $40.68 | $40.68 | 240,779 |
| 2025-03-04 | $39.68 | $40.36 | $39.42 | $39.97 | $39.97 | 7,451,749 |
| 2025-03-03 | $40.70 | $40.75 | $40.08 | $40.34 | $40.34 | 90,064 |
| 2025-02-28 | $39.85 | $40.03 | $39.61 | $39.99 | $39.99 | 31,422 |
| 2025-02-27 | $40.03 | $40.05 | $39.70 | $39.70 | $39.70 | 44,205 |
| 2025-02-26 | $40.25 | $40.41 | $40.06 | $40.13 | $40.13 | 182,791 |
| 2025-02-25 | $40.03 | $40.06 | $39.78 | $40.00 | $40.00 | 46,855 |
| 2025-02-24 | $39.94 | $39.94 | $39.68 | $39.72 | $39.72 | 32,464 |
| 2025-02-21 | $39.93 | $39.97 | $39.64 | $39.74 | $39.74 | 52,923 |
| 2025-02-20 | $39.95 | $40.00 | $39.75 | $39.85 | $39.85 | 43,964 |
| 2025-02-19 | $39.91 | $39.93 | $39.76 | $39.84 | $39.84 | 54,797 |
| 2025-02-18 | $40.37 | $40.41 | $40.10 | $40.41 | $40.41 | 16,531 |
| 2025-02-14 | $40.16 | $40.23 | $39.98 | $40.02 | $40.02 | 34,840 |
| 2025-02-13 | $39.91 | $40.24 | $39.73 | $39.89 | $39.89 | 151,426 |
| 2025-02-12 | $39.26 | $39.71 | $39.26 | $39.70 | $39.70 | 74,086 |
| 2025-02-11 | $39.17 | $39.37 | $39.13 | $39.37 | $39.37 | 402,408 |
| 2025-02-10 | $38.96 | $39.15 | $38.96 | $39.15 | $39.15 | 38,975 |
| 2025-02-07 | $39.00 | $39.01 | $38.73 | $38.78 | $38.78 | 35,729 |
| 2025-02-06 | $38.85 | $39.06 | $38.70 | $38.70 | $38.70 | 63,252 |
| 2025-02-05 | $38.39 | $38.61 | $38.27 | $38.45 | $38.45 | 43,563 |
| 2025-02-04 | $38.00 | $38.47 | $38.00 | $38.33 | $38.33 | 179,702 |
| 2025-02-03 | $37.94 | $38.18 | $37.80 | $38.04 | $38.04 | 43,014 |
| 2025-01-31 | $38.67 | $38.72 | $38.35 | $38.43 | $38.43 | 36,155 |
| 2025-01-30 | $38.27 | $38.77 | $38.27 | $38.63 | $38.63 | 106,982 |
| 2025-01-29 | $38.28 | $38.31 | $38.16 | $38.29 | $38.29 | 26,080 |
| 2025-01-28 | $38.17 | $38.26 | $37.90 | $38.11 | $38.11 | 30,315 |
| 2025-01-27 | $37.87 | $38.14 | $37.87 | $38.14 | $38.14 | 28,868 |
| 2025-01-24 | $38.18 | $38.19 | $38.05 | $38.08 | $38.08 | 51,284 |
| 2025-01-23 | $37.98 | $38.24 | $37.94 | $38.24 | $38.24 | 22,711 |
| 2025-01-22 | $38.02 | $38.06 | $37.88 | $37.89 | $37.89 | 26,863 |
| 2025-01-21 | $37.74 | $37.94 | $37.68 | $37.88 | $37.88 | 74,919 |
| 2025-01-17 | $37.62 | $37.66 | $37.56 | $37.62 | $37.62 | 92,578 |
| 2025-01-16 | $37.24 | $37.31 | $37.11 | $37.23 | $37.23 | 49,557 |
| 2025-01-15 | $36.87 | $36.97 | $36.81 | $36.87 | $36.87 | 102,222 |
| 2025-01-14 | $36.55 | $36.55 | $36.39 | $36.49 | $36.49 | 19,317 |
| 2025-01-13 | $36.20 | $36.42 | $36.16 | $36.41 | $36.41 | 44,605 |
| 2025-01-10 | $36.73 | $36.73 | $36.35 | $36.51 | $36.51 | 40,491 |
| 2025-01-08 | $36.48 | $36.55 | $36.37 | $36.54 | $36.54 | 10,821 |
| 2025-01-07 | $36.79 | $36.79 | $36.52 | $36.59 | $36.59 | 13,194 |
| 2025-01-06 | $35.11 | $36.62 | $35.11 | $36.37 | $36.37 | 15,429 |
| 2025-01-03 | $35.94 | $35.94 | $35.77 | $35.85 | $35.85 | 8,627 |
| 2025-01-02 | $35.96 | $36.11 | $35.85 | $35.96 | $35.96 | 47,378 |
| 2024-12-31 | $36.06 | $36.06 | $35.79 | $35.84 | $35.84 | 21,774 |
| 2024-12-30 | $35.77 | $35.82 | $35.64 | $35.64 | $35.64 | 41,019 |
| 2024-12-27 | $35.83 | $35.96 | $35.77 | $35.90 | $35.90 | 19,724 |
| 2024-12-26 | $35.98 | $36.11 | $35.98 | $36.05 | $36.05 | 6,246 |
| 2024-12-24 | $35.80 | $36.04 | $35.69 | $36.02 | $36.02 | 16,749 |
| 2024-12-23 | $35.60 | $35.89 | $35.53 | $35.89 | $35.89 | 77,551 |
| 2024-12-20 | $35.35 | $35.76 | $35.31 | $35.57 | $35.57 | 19,096 |
| 2024-12-19 | $36.01 | $36.05 | $35.88 | $35.89 | $35.65 | 16,090 |
| 2024-12-18 | $36.46 | $36.59 | $35.96 | $36.03 | $35.78 | 13,728 |
| 2024-12-17 | $36.45 | $36.51 | $36.35 | $36.41 | $36.16 | 19,427 |
| 2024-12-16 | $36.50 | $36.61 | $36.44 | $36.51 | $36.51 | 10,383 |
| 2024-12-13 | $36.77 | $36.77 | $36.56 | $36.64 | $36.64 | 10,380 |
| 2024-12-12 | $36.67 | $36.74 | $36.62 | $36.62 | $36.62 | 10,418 |
| 2024-12-11 | $36.69 | $36.75 | $36.61 | $36.74 | $36.74 | 19,728 |
| 2024-12-10 | $36.74 | $36.74 | $36.48 | $36.51 | $36.51 | 10,989 |
| 2024-12-09 | $36.79 | $36.88 | $36.67 | $36.67 | $36.67 | 7,277 |
| 2024-12-06 | $36.67 | $36.75 | $36.62 | $36.66 | $36.66 | 13,487 |
| 2024-12-05 | $36.47 | $36.55 | $36.45 | $36.50 | $36.50 | 2,947 |
| 2024-12-04 | $36.34 | $36.39 | $36.14 | $36.19 | $36.19 | 45,398 |
| 2024-12-03 | $35.91 | $36.06 | $35.24 | $36.02 | $36.02 | 43,023 |
| 2024-12-02 | $35.79 | $35.96 | $35.46 | $35.88 | $35.88 | 46,870 |
| 2024-11-29 | $35.32 | $35.70 | $35.32 | $35.70 | $35.70 | 11,113 |
| 2024-11-27 | $35.16 | $35.24 | $35.10 | $35.24 | $35.24 | 14,876 |
| 2024-11-26 | $35.50 | $35.57 | $35.25 | $35.28 | $35.28 | 105,497 |
| 2024-11-25 | $35.58 | $35.65 | $35.50 | $35.54 | $35.54 | 9,601 |
| 2024-11-22 | $35.40 | $35.55 | $35.40 | $35.53 | $35.53 | 18,180 |
| 2024-11-21 | $35.05 | $35.32 | $35.00 | $35.29 | $35.29 | 26,154 |
| 2024-11-20 | $35.11 | $35.24 | $35.05 | $35.24 | $35.24 | 6,816 |
| 2024-11-19 | $34.90 | $35.27 | $34.90 | $35.20 | $35.20 | 23,357 |
| 2024-11-18 | $35.27 | $35.45 | $35.27 | $35.34 | $35.34 | 93,787 |
| 2024-11-15 | $35.55 | $35.59 | $35.32 | $35.50 | $35.50 | 8,607 |
| 2024-11-14 | $35.65 | $35.72 | $35.53 | $35.53 | $35.53 | 169,214 |
| 2024-11-13 | $34.90 | $35.26 | $34.89 | $35.19 | $35.19 | 7,879 |
| 2024-11-12 | $35.54 | $35.60 | $35.07 | $35.29 | $35.29 | 139,552 |
| 2024-11-11 | $35.92 | $35.94 | $35.78 | $35.79 | $35.79 | 9,934 |
| 2024-11-08 | $35.56 | $35.62 | $35.44 | $35.60 | $35.60 | 17,148 |
| 2024-11-07 | $35.83 | $35.99 | $35.73 | $35.90 | $35.90 | 30,372 |
| 2024-11-06 | $35.62 | $35.62 | $35.37 | $35.48 | $35.48 | 9,314 |
| 2024-11-05 | $35.75 | $35.93 | $35.74 | $35.89 | $35.89 | 5,991 |
| 2024-11-04 | $35.85 | $35.85 | $35.67 | $35.70 | $35.70 | 3,195 |
| 2024-11-01 | $35.91 | $35.95 | $35.77 | $35.82 | $35.82 | 7,290 |
| 2024-10-31 | $35.55 | $35.58 | $35.38 | $35.55 | $35.55 | 6,665 |
| 2024-10-30 | $35.83 | $36.01 | $35.81 | $35.81 | $35.81 | 4,910 |
| 2024-10-29 | $36.27 | $36.42 | $36.27 | $36.34 | $36.34 | 3,389 |
| 2024-10-28 | $36.34 | $36.56 | $36.34 | $36.56 | $36.56 | 5,712 |
| 2024-10-25 | $36.32 | $36.36 | $36.22 | $36.22 | $36.22 | 1,597 |
| 2024-10-24 | $36.51 | $36.51 | $36.18 | $36.33 | $36.33 | 12,662 |
| 2024-10-23 | $36.32 | $36.32 | $36.17 | $36.21 | $36.21 | 2,738 |
| 2024-10-22 | $36.40 | $36.48 | $36.33 | $36.43 | $36.43 | 203,910 |
| 2024-10-21 | $36.60 | $36.61 | $36.45 | $36.51 | $36.51 | 283,736 |
| 2024-10-18 | $36.73 | $36.78 | $36.70 | $36.72 | $36.72 | 5,810 |
| 2024-10-17 | $36.50 | $36.54 | $36.46 | $36.47 | $36.47 | 8,896 |
| 2024-10-16 | $36.29 | $36.36 | $36.03 | $36.03 | $36.03 | 15,127 |
| 2024-10-15 | $36.87 | $36.87 | $36.23 | $36.28 | $36.28 | 4,389 |
| 2024-10-14 | $36.78 | $37.03 | $36.78 | $36.95 | $36.95 | 2,857 |
| 2024-10-11 | $36.50 | $36.78 | $36.50 | $36.67 | $36.67 | 5,736 |
| 2024-10-10 | $36.42 | $36.57 | $36.40 | $36.47 | $36.47 | 9,542 |
| 2024-10-09 | $36.35 | $36.64 | $36.35 | $36.58 | $36.58 | 3,932 |
| 2024-10-08 | $36.36 | $36.47 | $36.25 | $36.35 | $36.35 | 5,200 |
| 2024-10-07 | $36.45 | $36.45 | $36.23 | $36.35 | $36.35 | 5,243 |
| 2024-10-04 | $36.42 | $36.62 | $36.36 | $36.52 | $36.52 | 4,718 |
| 2024-10-03 | $36.16 | $36.20 | $36.06 | $36.11 | $36.11 | 16,007 |
| 2024-10-02 | $36.40 | $36.50 | $36.29 | $36.40 | $36.40 | 8,319 |
| 2024-10-01 | $36.87 | $36.87 | $36.38 | $36.46 | $36.46 | 10,722 |
| 2024-09-30 | $36.84 | $36.85 | $36.67 | $36.76 | $36.76 | 71,663 |
| 2024-09-27 | $37.12 | $37.26 | $37.05 | $37.09 | $37.09 | 2,895 |
| 2024-09-26 | $36.91 | $36.99 | $36.70 | $36.91 | $36.91 | 1,369,163 |
| 2024-09-25 | $36.19 | $36.20 | $36.11 | $36.20 | $36.20 | 4,347 |
| 2024-09-24 | $36.15 | $36.23 | $36.07 | $36.23 | $36.23 | 4,163 |
| 2024-09-23 | $35.96 | $36.00 | $35.90 | $35.99 | $35.99 | 15,064 |
| 2024-09-20 | $35.84 | $35.86 | $35.78 | $35.79 | $35.79 | 6,433 |
| 2024-09-19 | $36.28 | $36.40 | $36.18 | $36.34 | $36.34 | 14,270 |
| 2024-09-18 | $35.76 | $35.96 | $35.15 | $35.73 | $35.73 | 8,257 |
| 2024-09-17 | $35.92 | $35.92 | $35.64 | $35.78 | $35.78 | 12,528 |
| 2024-09-16 | $35.59 | $35.80 | $35.59 | $35.80 | $35.80 | 6,687 |
| 2024-09-13 | $35.75 | $35.75 | $35.66 | $35.69 | $35.69 | 3,061 |
| 2024-09-12 | $35.36 | $35.59 | $35.36 | $35.53 | $35.53 | 76,720 |
| 2024-09-11 | $35.26 | $35.50 | $34.94 | $35.49 | $35.49 | 6,323 |
| 2024-09-10 | $35.22 | $35.22 | $35.01 | $35.14 | $35.14 | 20,865 |
| 2024-09-09 | $35.28 | $35.35 | $35.21 | $35.32 | $35.32 | 8,990 |
| 2024-09-06 | $35.48 | $35.52 | $34.87 | $34.93 | $34.93 | 8,154 |
| 2024-09-05 | $35.50 | $35.63 | $35.38 | $35.44 | $35.44 | 47,130 |
| 2024-09-04 | $35.52 | $35.68 | $35.52 | $35.55 | $35.55 | 7,915 |
| 2024-09-03 | $36.17 | $36.17 | $35.75 | $35.76 | $35.76 | 15,525 |
| 2024-08-30 | $36.41 | $36.42 | $36.28 | $36.42 | $36.42 | 3,807 |
| 2024-08-29 | $36.35 | $36.38 | $36.16 | $36.21 | $36.21 | 27,219 |
| 2024-08-28 | $36.06 | $36.09 | $35.97 | $35.97 | $35.97 | 7,270 |
| 2024-08-27 | $35.89 | $35.97 | $35.88 | $35.93 | $35.93 | 8,776 |
| 2024-08-26 | $35.88 | $35.94 | $35.81 | $35.85 | $35.85 | 11,841 |
| 2024-08-23 | $35.78 | $35.88 | $35.72 | $35.87 | $35.87 | 26,069 |
| 2024-08-22 | $35.74 | $35.74 | $35.54 | $35.54 | $35.54 | 13,645 |
| 2024-08-21 | $35.70 | $35.71 | $35.60 | $35.71 | $35.71 | 30,515 |
| 2024-08-20 | $35.51 | $35.56 | $35.37 | $35.41 | $35.41 | 6,569 |
| 2024-08-19 | $35.53 | $35.66 | $35.51 | $35.64 | $35.64 | 200,591 |
| 2024-08-16 | $35.28 | $35.36 | $35.28 | $35.33 | $35.33 | 2,784 |
| 2024-08-15 | $35.16 | $35.27 | $35.12 | $35.23 | $35.23 | 6,960 |
| 2024-08-14 | $34.58 | $34.64 | $34.47 | $34.64 | $34.64 | 12,770 |
| 2024-08-13 | $34.28 | $34.53 | $34.27 | $34.50 | $34.50 | 17,940 |
| 2024-08-12 | $34.33 | $34.33 | $34.19 | $34.22 | $34.22 | 16,219 |
| 2024-08-09 | $34.12 | $34.37 | $34.12 | $34.37 | $34.37 | 310,313 |
| 2024-08-08 | $34.07 | $34.27 | $34.02 | $34.27 | $34.27 | 20,323 |
| 2024-08-07 | $34.19 | $34.29 | $33.72 | $33.72 | $33.72 | 68,660 |
| 2024-08-06 | $33.35 | $33.79 | $33.34 | $33.54 | $33.54 | 297,783 |
| 2024-08-05 | $32.97 | $33.71 | $32.92 | $33.46 | $33.46 | 288,029 |
| 2024-08-02 | $34.24 | $34.24 | $33.97 | $34.20 | $34.20 | 39,345 |
| 2024-08-01 | $35.41 | $35.42 | $34.75 | $34.86 | $34.86 | 21,955 |
| 2024-07-31 | $35.67 | $35.84 | $35.63 | $35.68 | $35.68 | 29,886 |
| 2024-07-30 | $35.62 | $35.64 | $35.35 | $35.51 | $35.51 | 19,630 |
| 2024-07-29 | $35.28 | $35.42 | $35.28 | $35.36 | $35.36 | 5,799 |
| 2024-07-26 | $35.41 | $35.61 | $35.40 | $35.58 | $35.58 | 3,871 |
| 2024-07-25 | $35.10 | $35.28 | $34.95 | $35.15 | $35.15 | 19,639 |
| 2024-07-24 | $35.64 | $35.64 | $35.35 | $35.35 | $35.35 | 3,750 |
| 2024-07-23 | $35.92 | $35.95 | $35.81 | $35.86 | $35.86 | 62,160 |
| 2024-07-22 | $35.89 | $35.99 | $35.87 | $35.99 | $35.99 | 54,711 |
| 2024-07-19 | $35.53 | $35.54 | $35.32 | $35.36 | $35.36 | 78,340 |
| 2024-07-18 | $35.99 | $36.01 | $35.53 | $35.59 | $35.59 | 88,460 |
| 2024-07-17 | $35.74 | $35.89 | $35.64 | $35.72 | $35.72 | 235,708 |
| 2024-07-16 | $36.08 | $36.21 | $36.06 | $36.20 | $36.20 | 12,770 |
| 2024-07-15 | $36.38 | $36.38 | $36.16 | $36.19 | $36.19 | 40,165 |
| 2024-07-12 | $36.42 | $36.74 | $36.42 | $36.58 | $36.58 | 10,370 |
| 2024-07-11 | $36.29 | $36.34 | $36.21 | $36.23 | $36.23 | 17,641 |
| 2024-07-10 | $35.96 | $36.20 | $35.96 | $36.20 | $36.20 | 8,179 |
| 2024-07-09 | $35.81 | $35.81 | $35.65 | $35.65 | $35.65 | 32,775 |
| 2024-07-08 | $36.35 | $36.35 | $36.04 | $36.08 | $36.08 | 17,003 |
| 2024-07-05 | $36.39 | $36.40 | $36.07 | $36.25 | $36.25 | 42,819 |
| 2024-07-03 | $36.04 | $36.11 | $35.98 | $36.11 | $36.11 | 20,423 |
| 2024-07-02 | $35.52 | $35.74 | $35.51 | $35.74 | $35.74 | 30,079 |
| 2024-07-01 | $36.71 | $36.72 | $36.49 | $36.59 | $35.84 | 20,652 |
| 2024-06-28 | $36.26 | $36.38 | $36.19 | $36.28 | $35.53 | 15,669 |
| 2024-06-27 | $36.40 | $36.49 | $36.30 | $36.41 | $35.66 | 56,546 |
| 2024-06-26 | $36.32 | $36.53 | $36.32 | $36.51 | $35.76 | 27,133 |
| 2024-06-25 | $36.47 | $36.68 | $36.47 | $36.68 | $35.93 | 21,060 |
| 2024-06-24 | $36.76 | $36.79 | $36.61 | $36.61 | $35.86 | 16,933 |
| 2024-06-21 | $36.43 | $36.48 | $36.37 | $36.45 | $35.70 | 60,076 |
| 2024-06-20 | $36.57 | $36.71 | $36.57 | $36.69 | $35.94 | 29,700 |
| 2024-06-18 | $36.37 | $36.57 | $36.37 | $36.53 | $35.78 | 149,759 |
| 2024-06-17 | $36.18 | $36.37 | $36.06 | $36.36 | $35.61 | 237,747 |
| 2024-06-14 | $36.07 | $36.08 | $35.92 | $36.00 | $35.25 | 73,174 |
| 2024-06-13 | $36.97 | $36.97 | $36.64 | $36.73 | $35.98 | 21,295 |
| 2024-06-12 | $37.25 | $37.37 | $37.25 | $37.33 | $36.57 | 9,248 |
| 2024-06-11 | $36.98 | $36.99 | $36.39 | $36.90 | $36.14 | 23,244 |
| 2024-06-10 | $37.12 | $37.38 | $37.07 | $37.34 | $36.57 | 36,717 |
| 2024-06-07 | $37.47 | $37.61 | $37.44 | $37.49 | $37.49 | 11,276 |
| 2024-06-06 | $37.64 | $37.69 | $37.61 | $37.68 | $37.68 | 23,149 |
| 2024-06-05 | $37.52 | $37.62 | $37.43 | $37.62 | $37.62 | 54,206 |
| 2024-06-04 | $37.16 | $37.22 | $36.98 | $37.10 | $37.10 | 11,691 |
| 2024-06-03 | $37.48 | $37.50 | $37.13 | $37.26 | $37.26 | 159,828 |
| 2024-05-31 | $37.20 | $37.39 | $37.06 | $37.39 | $37.39 | 126,539 |
| 2024-05-30 | $37.10 | $37.23 | $37.09 | $37.21 | $37.21 | 6,642 |
| 2024-05-29 | $36.94 | $37.09 | $36.93 | $37.01 | $37.01 | 82,471 |
| 2024-05-28 | $37.51 | $37.51 | $37.34 | $37.48 | $37.48 | 189,547 |
| 2024-05-24 | $37.33 | $37.51 | $37.30 | $37.48 | $37.48 | 6,420 |
| 2024-05-23 | $37.63 | $37.63 | $37.21 | $37.26 | $37.26 | 12,620 |
| 2024-05-22 | $37.48 | $37.48 | $37.31 | $37.39 | $37.39 | 9,795 |
| 2024-05-21 | $37.46 | $37.59 | $37.46 | $37.59 | $37.59 | 41,290 |
| 2024-05-20 | $37.69 | $37.71 | $37.62 | $37.63 | $37.63 | 66,920 |
| 2024-05-17 | $37.53 | $37.62 | $37.51 | $37.61 | $37.61 | 24,509 |
| 2024-05-16 | $37.71 | $37.72 | $37.52 | $37.52 | $37.52 | 20,235 |
| 2024-05-15 | $37.69 | $37.82 | $37.66 | $37.80 | $37.80 | 28,824 |
| 2024-05-14 | $37.46 | $37.65 | $37.46 | $37.65 | $37.65 | 45,600 |
| 2024-05-13 | $37.43 | $37.49 | $37.40 | $37.44 | $37.44 | 252,543 |
| 2024-05-10 | $37.49 | $37.50 | $37.43 | $37.47 | $37.47 | 185,248 |
| 2024-05-09 | $37.11 | $37.28 | $37.11 | $37.28 | $37.28 | 23,880 |
| 2024-05-08 | $36.95 | $37.05 | $36.93 | $37.04 | $37.04 | 20,277 |
| 2024-05-07 | $36.77 | $36.89 | $36.74 | $36.86 | $36.86 | 83,691 |
| 2024-05-06 | $36.39 | $36.56 | $36.39 | $36.55 | $36.55 | 21,580 |
| 2024-05-03 | $36.25 | $36.30 | $36.11 | $36.21 | $36.21 | 59,158 |
| 2024-05-02 | $36.04 | $36.06 | $35.90 | $36.02 | $36.02 | 103,494 |
| 2024-05-01 | $35.84 | $36.07 | $35.67 | $35.71 | $35.71 | 62,594 |
| 2024-04-30 | $36.18 | $36.24 | $35.90 | $35.91 | $35.91 | 20,098 |
| 2024-04-29 | $36.41 | $36.44 | $36.29 | $36.38 | $36.38 | 574,358 |
| 2024-04-26 | $36.32 | $36.51 | $36.32 | $36.47 | $36.47 | 21,222 |
| 2024-04-25 | $35.76 | $36.07 | $35.71 | $36.04 | $36.04 | 272,935 |
| 2024-04-24 | $36.39 | $36.42 | $36.18 | $36.30 | $36.30 | 275,049 |
| 2024-04-23 | $36.17 | $36.45 | $36.17 | $36.42 | $36.42 | 101,014 |
| 2024-04-22 | $35.84 | $36.08 | $35.84 | $35.98 | $35.98 | 11,902 |
| 2024-04-19 | $35.65 | $35.71 | $35.50 | $35.58 | $35.58 | 212,865 |
| 2024-04-18 | $35.62 | $35.77 | $35.53 | $35.60 | $35.60 | 18,153 |
| 2024-04-17 | $35.95 | $35.95 | $35.49 | $35.55 | $35.55 | 35,302 |
| 2024-04-16 | $35.65 | $35.83 | $35.51 | $35.70 | $35.70 | 128,602 |
| 2024-04-15 | $36.37 | $36.37 | $35.80 | $35.80 | $35.80 | 31,410 |
| 2024-04-12 | $36.03 | $36.18 | $35.77 | $35.79 | $35.79 | 236,026 |
| 2024-04-11 | $36.19 | $36.26 | $35.83 | $36.23 | $36.23 | 73,858 |
| 2024-04-10 | $36.06 | $36.29 | $36.06 | $36.19 | $36.19 | 484,058 |
| 2024-04-09 | $36.28 | $36.29 | $36.11 | $36.26 | $36.26 | 12,296 |
| 2024-04-08 | $36.50 | $36.53 | $36.42 | $36.42 | $36.42 | 18,650 |
| 2024-04-05 | $36.23 | $36.35 | $36.20 | $36.28 | $36.28 | 11,691 |
| 2024-04-04 | $36.67 | $36.69 | $36.13 | $36.18 | $36.18 | 27,298 |
| 2024-04-03 | $36.50 | $36.62 | $36.50 | $36.56 | $36.56 | 44,791 |
| 2024-04-02 | $36.52 | $36.52 | $36.38 | $36.49 | $36.49 | 41,441 |
| 2024-04-01 | $36.82 | $37.11 | $36.82 | $36.96 | $36.96 | 90,121 |
| 2024-03-28 | $36.73 | $36.79 | $36.70 | $36.77 | $36.77 | 19,302 |
| 2024-03-27 | $36.75 | $36.79 | $36.67 | $36.79 | $36.79 | 35,311 |
| 2024-03-26 | $36.52 | $36.57 | $36.48 | $36.48 | $36.48 | 13,320 |
| 2024-03-25 | $36.30 | $36.46 | $36.30 | $36.36 | $36.36 | 26,125 |
| 2024-03-22 | $36.29 | $36.43 | $36.29 | $36.39 | $36.39 | 14,424 |
| 2024-03-21 | $36.29 | $36.38 | $36.29 | $36.32 | $36.32 | 7,800 |
| 2024-03-20 | $36.02 | $36.29 | $35.96 | $36.26 | $36.26 | 13,343 |
| 2024-03-19 | $35.91 | $36.07 | $35.89 | $35.94 | $35.94 | 9,546 |
| 2024-03-18 | $35.96 | $35.96 | $35.80 | $35.81 | $35.81 | 29,875 |
| 2024-03-15 | $36.03 | $36.04 | $35.84 | $35.93 | $35.93 | 18,912 |
| 2024-03-14 | $36.05 | $36.05 | $35.77 | $35.90 | $35.90 | 23,929 |
| 2024-03-13 | $36.02 | $36.05 | $35.94 | $35.98 | $35.98 | 36,882 |
| 2024-03-12 | $35.64 | $35.93 | $35.62 | $35.93 | $35.93 | 175,758 |
| 2024-03-11 | $35.54 | $35.57 | $35.39 | $35.56 | $35.56 | 83,529 |
| 2024-03-08 | $35.83 | $35.83 | $35.54 | $35.56 | $35.56 | 15,297 |
| 2024-03-07 | $35.65 | $35.87 | $35.65 | $35.84 | $35.84 | 39,287 |
| 2024-03-06 | $35.40 | $35.47 | $35.36 | $35.41 | $35.41 | 75,025 |
| 2024-03-05 | $35.32 | $35.36 | $35.06 | $35.17 | $35.17 | 39,217 |
| 2024-03-04 | $35.25 | $35.40 | $35.23 | $35.33 | $35.33 | 82,730 |
| 2024-03-01 | $35.22 | $35.34 | $35.10 | $35.34 | $35.34 | 104,571 |
| 2024-02-29 | $35.18 | $35.22 | $35.01 | $35.21 | $35.21 | 21,112 |
| 2024-02-28 | $35.05 | $35.15 | $35.05 | $35.13 | $35.13 | 14,334 |
| 2024-02-27 | $35.12 | $35.20 | $35.11 | $35.16 | $35.16 | 142,531 |
| 2024-02-26 | $35.11 | $35.11 | $35.01 | $35.04 | $35.04 | 59,667 |
| 2024-02-23 | $35.13 | $35.18 | $35.12 | $35.14 | $35.14 | 15,094 |
| 2024-02-22 | $35.03 | $35.12 | $34.98 | $35.10 | $35.10 | 168,701 |
| 2024-02-21 | $34.47 | $34.66 | $34.47 | $34.66 | $34.66 | 18,537 |
| 2024-02-20 | $34.40 | $34.48 | $34.39 | $34.44 | $34.44 | 8,643 |
| 2024-02-16 | $34.52 | $34.53 | $34.39 | $34.39 | $34.39 | 12,549 |
| 2024-02-15 | $34.29 | $34.50 | $34.29 | $34.48 | $34.48 | 26,630 |
| 2024-02-14 | $34.08 | $34.20 | $34.06 | $34.17 | $34.17 | 27,203 |
| 2024-02-13 | $33.90 | $34.00 | $33.74 | $33.82 | $33.82 | 28,160 |
| 2024-02-12 | $34.29 | $34.37 | $34.25 | $34.27 | $34.27 | 10,741 |
| 2024-02-09 | $34.13 | $34.29 | $34.02 | $34.25 | $34.25 | 40,026 |
| 2024-02-08 | $34.15 | $34.17 | $34.08 | $34.11 | $34.11 | 17,322 |
| 2024-02-07 | $34.04 | $34.04 | $33.94 | $34.01 | $34.01 | 89,415 |
| 2024-02-06 | $33.94 | $34.11 | $33.94 | $34.11 | $34.11 | 19,289 |
| 2024-02-05 | $33.86 | $33.97 | $33.74 | $33.95 | $33.95 | 18,586 |
| 2024-02-02 | $33.95 | $33.96 | $33.83 | $33.92 | $33.92 | 83,084 |
| 2024-02-01 | $33.84 | $33.98 | $33.74 | $33.95 | $33.95 | 288,095 |
| 2024-01-31 | $34.01 | $34.05 | $33.81 | $33.81 | $33.81 | 64,666 |
| 2024-01-30 | $33.98 | $34.02 | $33.94 | $33.99 | $33.99 | 19,449 |
| 2024-01-29 | $33.82 | $34.00 | $33.80 | $33.97 | $33.97 | 23,630 |
| 2024-01-26 | $33.86 | $33.88 | $33.81 | $33.86 | $33.86 | 73,278 |
| 2024-01-25 | $33.47 | $33.66 | $33.46 | $33.66 | $33.66 | 20,009 |
| 2024-01-24 | $33.38 | $33.50 | $33.37 | $33.37 | $33.37 | 302,353 |
| 2024-01-23 | $32.81 | $32.95 | $32.81 | $32.94 | $32.94 | 20,060 |
| 2024-01-22 | $32.94 | $32.97 | $32.89 | $32.91 | $32.91 | 240,296 |
| 2024-01-19 | $32.75 | $32.89 | $32.66 | $32.88 | $32.88 | 44,736 |
| 2024-01-18 | $32.68 | $32.85 | $32.67 | $32.85 | $32.85 | 74,843 |
| 2024-01-17 | $32.32 | $32.43 | $32.24 | $32.42 | $32.42 | 102,018 |
| 2024-01-16 | $32.65 | $32.74 | $32.60 | $32.66 | $32.66 | 64,840 |
| 2024-01-12 | $33.01 | $33.06 | $32.91 | $33.00 | $33.00 | 22,734 |
| 2024-01-11 | $32.98 | $33.02 | $32.69 | $32.91 | $32.91 | 106,493 |
| 2024-01-10 | $32.85 | $32.97 | $32.81 | $32.96 | $32.96 | 55,906 |
| 2024-01-09 | $32.83 | $32.91 | $32.79 | $32.87 | $32.87 | 12,838 |
| 2024-01-08 | $32.91 | $33.15 | $32.91 | $33.14 | $33.14 | 62,255 |
| 2024-01-05 | $32.78 | $32.92 | $32.78 | $32.78 | $32.78 | 34,342 |
| 2024-01-04 | $32.76 | $32.95 | $32.76 | $32.83 | $32.83 | 19,664 |
| 2024-01-03 | $32.73 | $32.83 | $32.63 | $32.74 | $32.74 | 63,983 |
| 2024-01-02 | $33.18 | $33.24 | $33.06 | $33.12 | $33.12 | 107,038 |
| 2023-12-29 | $33.31 | $33.34 | $33.17 | $33.30 | $33.30 | 618,121 |
| 2023-12-28 | $33.23 | $33.25 | $33.18 | $33.21 | $33.21 | 14,592 |
| 2023-12-27 | $33.28 | $33.37 | $33.26 | $33.34 | $33.34 | 37,990 |
| 2023-12-26 | $33.22 | $33.42 | $33.22 | $33.38 | $33.38 | 40,687 |
| 2023-12-22 | $33.22 | $33.26 | $33.16 | $33.21 | $33.21 | 35,957 |
| 2023-12-21 | $33.39 | $33.54 | $33.34 | $33.54 | $33.29 | 72,159 |
| 2023-12-20 | $33.46 | $33.58 | $33.22 | $33.24 | $33.24 | 66,693 |
| 2023-12-19 | $33.46 | $33.61 | $33.46 | $33.61 | $33.61 | 91,256 |
| 2023-12-18 | $33.44 | $33.48 | $33.36 | $33.46 | $33.46 | 34,848 |
| 2023-12-15 | $33.54 | $33.64 | $33.48 | $33.51 | $33.51 | 115,937 |
| 2023-12-14 | $33.64 | $33.66 | $33.42 | $33.54 | $33.54 | 254,202 |
| 2023-12-13 | $33.45 | $33.62 | $33.29 | $33.61 | $33.61 | 57,737 |
| 2023-12-12 | $33.37 | $33.45 | $33.34 | $33.43 | $33.43 | 1,226,133 |
| 2023-12-11 | $33.35 | $33.44 | $33.34 | $33.44 | $33.44 | 31,590 |
| 2023-12-08 | $33.26 | $33.37 | $33.26 | $33.37 | $33.37 | 11,974 |
| 2023-12-07 | $32.95 | $33.06 | $32.92 | $33.04 | $33.04 | 51,137 |
| 2023-12-06 | $33.01 | $33.15 | $32.96 | $32.96 | $32.96 | 22,229 |
| 2023-12-05 | $32.79 | $32.88 | $32.76 | $32.85 | $32.85 | 17,669 |
| 2023-12-04 | $32.63 | $32.71 | $32.60 | $32.71 | $32.71 | 31,529 |
| 2023-12-01 | $32.45 | $32.72 | $32.45 | $32.70 | $32.70 | 33,645 |
| 2023-11-30 | $32.39 | $32.45 | $32.33 | $32.45 | $32.45 | 25,226 |
| 2023-11-29 | $32.29 | $32.36 | $32.25 | $32.31 | $32.31 | 122,946 |
| 2023-11-28 | $31.98 | $32.11 | $31.98 | $32.06 | $32.06 | 36,136 |
| 2023-11-27 | $32.25 | $32.25 | $32.10 | $32.15 | $32.15 | 236,474 |
| 2023-11-24 | $32.19 | $32.27 | $32.19 | $32.26 | $32.26 | 6,972 |
| 2023-11-22 | $32.08 | $32.11 | $32.03 | $32.08 | $32.08 | 83,142 |
| 2023-11-21 | $31.97 | $31.97 | $31.91 | $31.96 | $31.96 | 18,489 |
| 2023-11-20 | $31.98 | $32.12 | $31.98 | $32.08 | $32.08 | 59,254 |
| 2023-11-17 | $31.96 | $32.02 | $31.94 | $32.01 | $32.01 | 15,872 |
| 2023-11-16 | $31.72 | $31.79 | $31.67 | $31.76 | $31.76 | 223,668 |
| 2023-11-15 | $31.75 | $31.83 | $31.75 | $31.76 | $31.76 | 29,964 |
| 2023-11-14 | $31.54 | $31.70 | $31.50 | $31.63 | $31.63 | 180,038 |
| 2023-11-13 | $30.99 | $31.12 | $30.94 | $31.10 | $31.10 | 40,204 |
| 2023-11-10 | $30.83 | $31.07 | $30.72 | $31.06 | $31.06 | 21,059 |
| 2023-11-09 | $31.02 | $31.11 | $30.88 | $30.89 | $30.89 | 25,193 |
| 2023-11-08 | $30.75 | $30.86 | $30.64 | $30.78 | $30.78 | 55,276 |
| 2023-11-07 | $30.55 | $30.63 | $30.55 | $30.58 | $30.58 | 7,293 |
| 2023-11-06 | $30.73 | $30.73 | $30.55 | $30.64 | $30.64 | 54,706 |
| 2023-11-03 | $30.84 | $30.91 | $30.75 | $30.79 | $30.79 | 20,219 |
| 2023-11-02 | $30.61 | $30.78 | $30.58 | $30.76 | $30.76 | 57,994 |
| 2023-11-01 | $30.09 | $30.19 | $30.00 | $30.19 | $30.19 | 188,259 |
| 2023-10-31 | $29.78 | $29.92 | $29.78 | $29.92 | $29.92 | 20,608 |
| 2023-10-30 | $29.62 | $29.69 | $29.53 | $29.66 | $29.66 | 123,324 |
| 2023-10-27 | $29.67 | $29.67 | $29.28 | $29.33 | $29.33 | 72,777 |
| 2023-10-26 | $29.70 | $29.75 | $29.50 | $29.56 | $29.56 | 51,821 |
| 2023-10-25 | $29.73 | $29.82 | $29.60 | $29.63 | $29.63 | 42,134 |
| 2023-10-24 | $29.65 | $29.85 | $29.65 | $29.83 | $29.83 | 29,188 |
| 2023-10-23 | $29.50 | $29.63 | $29.46 | $29.46 | $29.46 | 29,884 |
| 2023-10-20 | $29.68 | $29.73 | $29.51 | $29.51 | $29.51 | 32,942 |
| 2023-10-19 | $30.02 | $30.09 | $29.75 | $29.80 | $29.80 | 59,708 |
| 2023-10-18 | $30.23 | $30.26 | $30.05 | $30.07 | $30.07 | 16,368 |
| 2023-10-17 | $30.20 | $30.58 | $30.20 | $30.50 | $30.50 | 14,430 |
| 2023-10-16 | $30.45 | $30.57 | $30.42 | $30.49 | $30.49 | 70,100 |
| 2023-10-13 | $30.62 | $30.63 | $30.32 | $30.36 | $30.36 | 33,812 |
| 2023-10-12 | $30.90 | $30.91 | $30.65 | $30.76 | $30.76 | 64,468 |
| 2023-10-11 | $30.94 | $30.99 | $30.79 | $30.92 | $30.92 | 105,661 |
| 2023-10-10 | $30.78 | $30.93 | $30.75 | $30.78 | $30.78 | 29,902 |
| 2023-10-09 | $30.26 | $30.43 | $30.21 | $30.41 | $30.41 | 36,078 |
| 2023-10-06 | $30.27 | $30.61 | $30.10 | $30.57 | $30.57 | 158,476 |
| 2023-10-05 | $30.25 | $30.29 | $30.14 | $30.26 | $30.26 | 83,951 |
| 2023-10-04 | $30.26 | $30.29 | $30.07 | $30.26 | $30.26 | 31,947 |
| 2023-10-03 | $30.26 | $30.30 | $30.09 | $30.13 | $30.13 | 216,249 |
| 2023-10-02 | $30.70 | $30.70 | $30.32 | $30.41 | $30.41 | 78,370 |
| 2023-09-29 | $31.10 | $31.10 | $30.70 | $30.74 | $30.74 | 100,787 |
| 2023-09-28 | $30.50 | $30.75 | $30.50 | $30.68 | $30.68 | 123,329 |
| 2023-09-27 | $30.62 | $30.63 | $30.35 | $30.52 | $30.52 | 32,691 |
| 2023-09-26 | $30.55 | $30.59 | $30.43 | $30.43 | $30.43 | 19,029 |
| 2023-09-25 | $30.62 | $30.82 | $30.62 | $30.81 | $30.81 | 41,249 |
| 2023-09-22 | $31.05 | $31.13 | $30.92 | $30.93 | $30.93 | 94,349 |
| 2023-09-21 | $31.22 | $31.22 | $30.96 | $30.96 | $30.96 | 32,093 |
| 2023-09-20 | $31.55 | $31.64 | $31.41 | $31.44 | $31.44 | 17,497 |
| 2023-09-19 | $31.34 | $31.39 | $31.26 | $31.36 | $31.36 | 88,409 |
| 2023-09-18 | $31.31 | $31.35 | $31.28 | $31.31 | $31.31 | 12,312 |
| 2023-09-15 | $31.74 | $31.77 | $31.59 | $31.61 | $31.61 | 18,899 |
| 2023-09-14 | $31.41 | $31.70 | $31.41 | $31.69 | $31.69 | 7,075 |
| 2023-09-13 | $31.17 | $31.21 | $31.06 | $31.11 | $31.11 | 190,296 |
| 2023-09-12 | $31.28 | $31.39 | $31.28 | $31.34 | $31.34 | 30,400 |
| 2023-09-11 | $31.45 | $31.50 | $31.40 | $31.48 | $31.48 | 14,323 |
| 2023-09-08 | $31.25 | $31.31 | $31.23 | $31.29 | $31.29 | 3,062 |
| 2023-09-07 | $31.26 | $31.31 | $31.17 | $31.24 | $31.24 | 14,959 |
| 2023-09-06 | $31.39 | $31.44 | $31.28 | $31.33 | $31.33 | 5,315 |
| 2023-09-05 | $31.64 | $31.65 | $31.49 | $31.49 | $31.49 | 11,908 |
| 2023-09-01 | $31.86 | $31.86 | $31.63 | $31.72 | $31.72 | 71,657 |
| 2023-08-31 | $31.93 | $31.98 | $31.68 | $31.76 | $31.76 | 35,230 |
| 2023-08-30 | $31.89 | $31.92 | $31.80 | $31.82 | $31.82 | 25,686 |
| 2023-08-29 | $31.77 | $31.99 | $31.77 | $31.99 | $31.99 | 271,707 |
| 2023-08-28 | $31.63 | $31.71 | $31.60 | $31.68 | $31.68 | 46,287 |
| 2023-08-25 | $31.39 | $31.41 | $31.19 | $31.38 | $31.38 | 62,208 |
| 2023-08-24 | $31.39 | $31.43 | $31.12 | $31.13 | $31.13 | 25,341 |
| 2023-08-23 | $31.33 | $31.46 | $31.32 | $31.44 | $31.44 | 13,980 |
| 2023-08-22 | $31.43 | $31.43 | $31.26 | $31.30 | $31.30 | 12,551 |
| 2023-08-21 | $31.21 | $31.25 | $31.08 | $31.24 | $31.24 | 53,512 |
| 2023-08-18 | $30.84 | $31.13 | $30.84 | $31.08 | $31.08 | 6,744 |
| 2023-08-17 | $31.33 | $31.33 | $31.04 | $31.08 | $31.08 | 23,285 |
| 2023-08-16 | $31.47 | $31.53 | $31.35 | $31.36 | $31.36 | 9,956 |
| 2023-08-15 | $31.57 | $31.61 | $31.43 | $31.45 | $31.45 | 10,681 |
| 2023-08-14 | $31.71 | $31.86 | $31.68 | $31.86 | $31.86 | 8,456 |
| 2023-08-11 | $31.76 | $31.80 | $31.72 | $31.77 | $31.77 | 167,533 |
| 2023-08-10 | $32.03 | $32.23 | $31.96 | $32.00 | $32.00 | 20,938 |
| 2023-08-09 | $31.76 | $31.87 | $31.70 | $31.76 | $31.76 | 15,409 |
| 2023-08-08 | $31.52 | $31.72 | $31.46 | $31.71 | $31.71 | 28,803 |
| 2023-08-07 | $31.82 | $31.92 | $31.75 | $31.92 | $31.92 | 23,274 |
| 2023-08-04 | $31.71 | $31.86 | $31.60 | $31.63 | $31.63 | 9,379 |
| 2023-08-03 | $31.63 | $31.76 | $31.58 | $31.72 | $31.72 | 144,070 |
| 2023-08-02 | $32.01 | $32.02 | $31.80 | $31.81 | $31.81 | 43,900 |
| 2023-08-01 | $32.44 | $32.49 | $32.30 | $32.36 | $32.36 | 43,415 |
| 2023-07-31 | $32.77 | $32.77 | $32.68 | $32.70 | $32.70 | 53,589 |
| 2023-07-28 | $32.66 | $32.74 | $32.65 | $32.72 | $32.72 | 7,611 |
| 2023-07-27 | $32.68 | $32.76 | $32.48 | $32.50 | $32.50 | 58,522 |
| 2023-07-26 | $31.84 | $32.18 | $31.84 | $32.12 | $32.12 | 30,469 |
| 2023-07-25 | $32.24 | $32.31 | $32.20 | $32.20 | $32.20 | 53,283 |
| 2023-07-24 | $32.18 | $32.26 | $32.14 | $32.25 | $32.25 | 32,502 |
| 2023-07-21 | $32.21 | $32.30 | $32.21 | $32.24 | $32.24 | 12,891 |
| 2023-07-20 | $32.09 | $32.19 | $32.02 | $32.07 | $32.07 | 135,775 |
| 2023-07-19 | $32.12 | $32.13 | $32.04 | $32.05 | $32.05 | 41,257 |
| 2023-07-18 | $31.93 | $32.14 | $31.91 | $32.13 | $32.13 | 80,138 |
| 2023-07-17 | $31.87 | $32.01 | $31.87 | $31.98 | $31.98 | 17,852 |
| 2023-07-14 | $32.19 | $32.21 | $32.02 | $32.04 | $32.04 | 54,189 |
| 2023-07-13 | $32.20 | $32.23 | $32.12 | $32.17 | $32.17 | 34,436 |
| 2023-07-12 | $31.79 | $31.94 | $31.78 | $31.90 | $31.90 | 18,397 |
| 2023-07-11 | $31.44 | $31.49 | $31.36 | $31.47 | $31.47 | 33,858 |
| 2023-07-10 | $31.15 | $31.20 | $31.09 | $31.15 | $31.15 | 11,599 |
| 2023-07-07 | $30.99 | $31.16 | $30.97 | $31.02 | $31.02 | 19,808 |
| 2023-07-06 | $31.09 | $31.12 | $30.85 | $31.00 | $31.00 | 92,852 |
| 2023-07-05 | $31.82 | $31.82 | $31.69 | $31.72 | $31.72 | 402,834 |
| 2023-07-03 | $32.10 | $32.12 | $32.06 | $32.12 | $32.12 | 16,504 |
| 2023-06-30 | $32.67 | $32.72 | $32.61 | $32.71 | $32.12 | 65,955 |
| 2023-06-29 | $32.24 | $32.34 | $32.24 | $32.34 | $31.76 | 138,882 |
| 2023-06-28 | $32.13 | $32.24 | $32.13 | $32.21 | $31.63 | 12,863 |
| 2023-06-27 | $31.73 | $32.04 | $31.70 | $32.00 | $32.00 | 10,418 |
| 2023-06-26 | $31.79 | $31.79 | $31.68 | $31.68 | $31.68 | 7,596 |
| 2023-06-23 | $31.56 | $31.75 | $31.56 | $31.65 | $31.65 | 99,760 |
| 2023-06-22 | $31.80 | $31.98 | $31.80 | $31.96 | $31.96 | 172,863 |
| 2023-06-21 | $32.12 | $32.12 | $31.99 | $31.99 | $31.99 | 71,058 |
| 2023-06-20 | $32.24 | $32.32 | $32.23 | $32.28 | $32.28 | 29,183 |
| 2023-06-16 | $32.69 | $32.74 | $32.59 | $32.60 | $32.60 | 9,710 |
| 2023-06-15 | $32.36 | $32.55 | $32.32 | $32.49 | $32.49 | 73,495 |
| 2023-06-14 | $32.56 | $32.60 | $32.39 | $32.52 | $32.52 | 27,894 |
| 2023-06-13 | $32.34 | $32.44 | $32.32 | $32.44 | $32.44 | 45,199 |
| 2023-06-12 | $32.16 | $32.28 | $32.12 | $32.28 | $32.28 | 39,235 |
| 2023-06-09 | $31.97 | $32.01 | $31.94 | $32.01 | $32.01 | 45,467 |
| 2023-06-08 | $32.01 | $32.10 | $32.00 | $32.10 | $32.10 | 99,091 |
| 2023-06-07 | $32.01 | $32.06 | $31.92 | $31.95 | $31.95 | 31,882 |
| 2023-06-06 | $31.91 | $32.06 | $31.88 | $32.06 | $32.06 | 25,322 |
| 2023-06-05 | $32.14 | $32.14 | $31.88 | $31.91 | $31.91 | 19,000 |
| 2023-06-02 | $32.09 | $32.22 | $32.05 | $32.21 | $32.21 | 14,921 |
| 2023-06-01 | $31.54 | $31.75 | $31.44 | $31.69 | $31.69 | 27,842 |
| 2023-05-31 | $31.57 | $31.57 | $31.32 | $31.49 | $31.49 | 134,744 |
| 2023-05-30 | $32.02 | $32.02 | $31.77 | $31.80 | $31.80 | 9,360 |
| 2023-05-26 | $31.84 | $32.14 | $31.84 | $32.12 | $32.12 | 60,844 |
| 2023-05-25 | $31.78 | $31.80 | $31.64 | $31.77 | $31.77 | 89,342 |
| 2023-05-24 | $31.69 | $31.74 | $31.65 | $31.68 | $31.68 | 106,960 |
| 2023-05-23 | $32.37 | $32.37 | $32.12 | $32.13 | $32.13 | 95,519 |
| 2023-05-22 | $32.51 | $32.56 | $32.47 | $32.52 | $32.52 | 7,401 |
| 2023-05-19 | $32.56 | $32.63 | $32.48 | $32.54 | $32.54 | 52,644 |
| 2023-05-18 | $32.31 | $32.43 | $32.23 | $32.43 | $32.43 | 29,613 |
| 2023-05-17 | $32.11 | $32.21 | $32.01 | $32.21 | $32.21 | 13,923 |
| 2023-05-16 | $32.06 | $32.06 | $31.94 | $31.94 | $31.94 | 117,448 |
| 2023-05-15 | $32.00 | $32.15 | $31.98 | $32.15 | $32.15 | 15,390 |
| 2023-05-12 | $32.02 | $32.05 | $31.96 | $32.05 | $32.05 | 24,718 |
| 2023-05-11 | $31.83 | $31.96 | $31.76 | $31.96 | $31.96 | 16,221 |
| 2023-05-10 | $32.02 | $32.02 | $31.83 | $31.90 | $31.90 | 12,550 |
| 2023-05-09 | $31.90 | $32.01 | $31.87 | $31.99 | $31.99 | 12,644 |
| 2023-05-08 | $32.13 | $32.15 | $32.08 | $32.13 | $32.13 | 31,561 |
| 2023-05-05 | $31.92 | $32.15 | $31.90 | $32.11 | $32.11 | 21,017 |
| 2023-05-04 | $31.58 | $31.71 | $31.52 | $31.64 | $31.64 | 17,007 |
| 2023-05-03 | $31.79 | $31.92 | $31.69 | $31.69 | $31.69 | 14,218 |
| 2023-05-02 | $31.95 | $31.95 | $31.63 | $31.76 | $31.76 | 14,786 |
| 2023-05-01 | $32.17 | $32.39 | $32.17 | $32.26 | $32.26 | 47,128 |
| 2023-04-28 | $31.92 | $32.11 | $31.91 | $32.11 | $32.11 | 31,900 |
| 2023-04-27 | $31.98 | $32.15 | $31.90 | $32.15 | $32.15 | 59,230 |
| 2023-04-26 | $31.81 | $31.90 | $31.70 | $31.75 | $31.75 | 20,615 |
| 2023-04-25 | $32.07 | $32.09 | $31.83 | $31.83 | $31.83 | 13,247 |
| 2023-04-24 | $32.25 | $32.26 | $32.17 | $32.21 | $32.21 | 31,689 |
| 2023-04-21 | $32.06 | $32.23 | $32.05 | $32.23 | $32.23 | 14,265 |
| 2023-04-20 | $31.96 | $32.14 | $31.96 | $32.06 | $32.06 | 20,434 |
| 2023-04-19 | $32.11 | $32.21 | $32.11 | $32.21 | $32.21 | 10,881 |
| 2023-04-18 | $32.19 | $32.19 | $32.10 | $32.16 | $32.16 | 23,943 |
| 2023-04-17 | $32.00 | $32.03 | $31.91 | $32.03 | $32.03 | 15,814 |
| 2023-04-14 | $32.06 | $32.10 | $31.98 | $32.07 | $32.07 | 37,963 |
| 2023-04-13 | $31.84 | $31.99 | $31.78 | $31.98 | $31.98 | 23,783 |
| 2023-04-12 | $31.83 | $31.87 | $31.68 | $31.72 | $31.72 | 15,051 |
| 2023-04-11 | $31.70 | $31.79 | $31.69 | $31.71 | $31.71 | 12,680 |
| 2023-04-10 | $31.67 | $31.78 | $31.56 | $31.78 | $31.78 | 17,973 |
| 2023-04-06 | $31.46 | $31.62 | $31.43 | $31.58 | $31.58 | 133,981 |
| 2023-04-05 | $31.39 | $31.43 | $31.31 | $31.41 | $31.41 | 89,375 |
| 2023-04-04 | $31.68 | $31.68 | $31.42 | $31.48 | $31.48 | 178,927 |
| 2023-04-03 | $31.49 | $31.59 | $31.41 | $31.59 | $31.59 | 190,636 |
| 2023-03-31 | $31.50 | $31.56 | $31.47 | $31.55 | $31.55 | 27,099 |
| 2023-03-30 | $31.23 | $31.32 | $31.21 | $31.29 | $31.29 | 125,116 |
| 2023-03-29 | $30.83 | $30.98 | $30.80 | $30.96 | $30.96 | 24,867 |
| 2023-03-28 | $30.41 | $30.47 | $30.33 | $30.40 | $30.40 | 39,750 |
| 2023-03-27 | $30.50 | $30.54 | $30.39 | $30.51 | $30.51 | 25,558 |
| 2023-03-24 | $30.19 | $30.30 | $29.99 | $30.30 | $30.30 | 39,004 |
| 2023-03-23 | $30.60 | $30.72 | $30.25 | $30.38 | $30.38 | 30,897 |
| 2023-03-22 | $30.72 | $30.76 | $30.28 | $30.28 | $30.28 | 47,372 |
| 2023-03-21 | $30.69 | $30.73 | $30.53 | $30.68 | $30.68 | 41,696 |
| 2023-03-20 | $29.93 | $30.24 | $29.93 | $30.15 | $30.15 | 99,940 |
| 2023-03-17 | $29.87 | $29.90 | $29.69 | $29.77 | $29.77 | 48,695 |
| 2023-03-16 | $29.71 | $30.38 | $29.65 | $30.38 | $30.38 | 528,390 |
| 2023-03-15 | $29.70 | $29.97 | $29.63 | $29.96 | $29.96 | 31,262 |
| 2023-03-14 | $30.62 | $30.77 | $30.47 | $30.70 | $30.70 | 45,570 |
| 2023-03-13 | $30.03 | $30.33 | $30.00 | $30.09 | $30.09 | 77,880 |
| 2023-03-10 | $31.07 | $31.07 | $30.67 | $30.71 | $30.71 | 83,760 |
| 2023-03-09 | $31.46 | $31.55 | $31.13 | $31.14 | $31.14 | 49,388 |
| 2023-03-08 | $31.49 | $31.61 | $31.47 | $31.59 | $31.59 | 136,619 |
| 2023-03-07 | $31.65 | $31.65 | $31.43 | $31.45 | $31.45 | 9,548 |
| 2023-03-06 | $31.74 | $31.75 | $31.65 | $31.66 | $31.66 | 190,479 |
| 2023-03-03 | $31.58 | $31.77 | $31.55 | $31.76 | $31.76 | 26,450 |
| 2023-03-02 | $31.09 | $31.39 | $31.09 | $31.39 | $31.39 | 19,367 |
| 2023-03-01 | $31.32 | $31.32 | $31.08 | $31.15 | $31.15 | 202,154 |
| 2023-02-28 | $31.30 | $31.30 | $31.18 | $31.19 | $31.19 | 188,691 |
| 2023-02-27 | $31.39 | $31.39 | $31.28 | $31.33 | $31.33 | 5,533 |
| 2023-02-24 | $31.06 | $31.09 | $30.84 | $30.99 | $30.99 | 110,712 |
| 2023-02-23 | $31.45 | $31.52 | $31.27 | $31.48 | $31.48 | 60,427 |
| 2023-02-22 | $31.24 | $31.32 | $31.15 | $31.24 | $31.24 | 15,352 |
| 2023-02-21 | $31.38 | $31.45 | $31.25 | $31.25 | $31.25 | 20,180 |
| 2023-02-17 | $31.56 | $31.69 | $31.52 | $31.68 | $31.68 | 37,558 |
| 2023-02-16 | $31.52 | $31.77 | $31.49 | $31.62 | $31.62 | 58,946 |
| 2023-02-15 | $31.38 | $31.67 | $31.38 | $31.67 | $31.67 | 110,585 |
| 2023-02-14 | $31.28 | $31.48 | $31.22 | $31.46 | $31.46 | 390,558 |
| 2023-02-13 | $31.18 | $31.33 | $31.15 | $31.33 | $31.33 | 103,502 |
| 2023-02-10 | $30.97 | $31.06 | $30.93 | $31.05 | $31.05 | 82,318 |
| 2023-02-09 | $31.40 | $31.41 | $31.16 | $31.20 | $31.20 | 32,262 |
| 2023-02-08 | $31.20 | $31.27 | $31.08 | $31.15 | $31.15 | 23,779 |
| 2023-02-07 | $31.02 | $31.32 | $30.95 | $31.31 | $31.31 | 85,292 |
| 2023-02-06 | $31.06 | $31.13 | $31.00 | $31.12 | $31.12 | 24,501 |
| 2023-02-03 | $31.13 | $31.45 | $31.13 | $31.32 | $31.32 | 277,159 |
| 2023-02-02 | $31.33 | $31.40 | $31.21 | $31.35 | $31.35 | 187,641 |
| 2023-02-01 | $30.85 | $31.01 | $30.67 | $31.00 | $31.00 | 15,865 |
| 2023-01-31 | $30.62 | $30.86 | $30.59 | $30.86 | $30.86 | 29,103 |
| 2023-01-30 | $30.64 | $30.74 | $30.61 | $30.62 | $30.62 | 37,725 |
| 2023-01-27 | $30.69 | $30.89 | $30.69 | $30.81 | $30.81 | 30,621 |
| 2023-01-26 | $30.79 | $30.86 | $30.69 | $30.86 | $30.86 | 252,502 |
| 2023-01-25 | $30.38 | $30.70 | $30.38 | $30.68 | $30.68 | 190,201 |
| 2023-01-24 | $30.44 | $30.64 | $30.44 | $30.62 | $30.62 | 16,799 |
| 2023-01-23 | $30.44 | $30.64 | $30.39 | $30.62 | $30.62 | 189,232 |
| 2023-01-20 | $30.25 | $30.46 | $30.23 | $30.44 | $30.44 | 48,566 |
| 2023-01-19 | $30.21 | $30.26 | $30.11 | $30.19 | $30.19 | 134,329 |
| 2023-01-18 | $30.82 | $30.82 | $30.51 | $30.51 | $30.51 | 234,432 |
| 2023-01-17 | $30.55 | $30.76 | $30.55 | $30.65 | $30.65 | 412,568 |
| 2023-01-13 | $30.34 | $30.62 | $30.34 | $30.61 | $30.61 | 119,254 |
| 2023-01-12 | $30.34 | $30.46 | $30.19 | $30.43 | $30.43 | 127,918 |
| 2023-01-11 | $30.11 | $30.22 | $30.06 | $30.22 | $30.22 | 59,364 |
| 2023-01-10 | $29.71 | $29.95 | $29.71 | $29.95 | $29.95 | 18,970 |
| 2023-01-09 | $29.79 | $29.93 | $29.71 | $29.71 | $29.71 | 87,061 |
| 2023-01-06 | $29.27 | $29.66 | $29.25 | $29.66 | $29.66 | 13,107 |
| 2023-01-05 | $29.14 | $29.25 | $29.08 | $29.16 | $29.16 | 128,601 |
| 2023-01-04 | $29.13 | $29.23 | $29.05 | $29.18 | $29.18 | 104,070 |
| 2023-01-03 | $28.66 | $28.76 | $28.47 | $28.56 | $28.56 | 82,467 |
| 2022-12-30 | $28.03 | $28.03 | $27.77 | $27.78 | $27.78 | 65,076 |
| 2022-12-29 | $28.09 | $28.31 | $28.09 | $28.24 | $28.24 | 13,330 |
| 2022-12-28 | $28.10 | $28.10 | $27.85 | $27.85 | $27.85 | 16,029 |
| 2022-12-27 | $28.12 | $28.14 | $28.05 | $28.08 | $28.08 | 147,135 |
| 2022-12-23 | $27.94 | $28.08 | $27.91 | $28.08 | $28.08 | 117,507 |
| 2022-12-22 | $28.23 | $28.23 | $28.01 | $28.21 | $28.08 | 20,143 |
| 2022-12-21 | $28.34 | $28.51 | $28.32 | $28.45 | $28.32 | 140,319 |
| 2022-12-20 | $28.00 | $28.11 | $27.96 | $28.04 | $27.91 | 272,291 |
| 2022-12-19 | $28.11 | $28.18 | $27.95 | $28.01 | $27.89 | 27,972 |
| 2022-12-16 | $28.09 | $28.10 | $27.92 | $28.05 | $27.92 | 244,927 |
| 2022-12-15 | $28.49 | $28.53 | $28.25 | $28.31 | $28.18 | 101,436 |
| 2022-12-14 | $29.15 | $29.27 | $28.99 | $29.00 | $28.87 | 82,743 |
| 2022-12-13 | $29.51 | $29.62 | $29.08 | $29.19 | $29.05 | 35,396 |
| 2022-12-12 | $28.79 | $28.99 | $28.77 | $28.99 | $28.85 | 30,486 |
| 2022-12-09 | $28.85 | $29.01 | $28.83 | $28.85 | $28.72 | 75,715 |
| 2022-12-08 | $28.75 | $28.86 | $28.66 | $28.84 | $28.71 | 72,106 |
| 2022-12-07 | $28.85 | $28.96 | $28.75 | $28.86 | $28.73 | 104,491 |
| 2022-12-06 | $28.99 | $29.04 | $28.80 | $28.92 | $28.79 | 158,154 |
| 2022-12-05 | $29.11 | $29.12 | $28.97 | $29.06 | $28.93 | 17,764 |
| 2022-12-02 | $28.46 | $29.30 | $28.46 | $29.22 | $29.09 | 158,041 |
| 2022-12-01 | $34.83 | $34.83 | $34.58 | $34.69 | $29.11 | 55,098 |
| 2022-11-30 | $34.41 | $34.81 | $34.28 | $34.79 | $29.20 | 282,601 |
| 2022-11-29 | $34.16 | $34.31 | $34.12 | $34.26 | $28.75 | 26,803 |
| 2022-11-28 | $34.20 | $34.32 | $34.09 | $34.13 | $28.64 | 63,932 |
| 2022-11-25 | $34.42 | $34.55 | $34.42 | $34.49 | $34.49 | 28,795 |
| 2022-11-23 | $34.15 | $34.27 | $34.13 | $34.25 | $34.25 | 58,268 |
| 2022-11-22 | $34.10 | $34.30 | $34.07 | $34.30 | $34.30 | 16,655 |
| 2022-11-21 | $33.93 | $34.08 | $33.90 | $34.03 | $34.03 | 28,812 |
| 2022-11-18 | $34.10 | $34.13 | $33.93 | $34.10 | $34.10 | 176,215 |
| 2022-11-17 | $33.42 | $33.85 | $33.42 | $33.83 | $33.83 | 134,852 |
| 2022-11-16 | $33.85 | $33.85 | $33.70 | $33.70 | $33.70 | 39,633 |
| 2022-11-15 | $34.11 | $34.19 | $33.60 | $33.84 | $33.84 | 172,371 |
| 2022-11-14 | $33.94 | $34.09 | $33.72 | $33.72 | $33.72 | 36,194 |
| 2022-11-11 | $33.72 | $34.00 | $33.72 | $33.96 | $33.96 | 20,336 |
| 2022-11-10 | $33.24 | $33.62 | $33.10 | $33.60 | $33.60 | 49,495 |
| 2022-11-09 | $32.41 | $32.56 | $32.27 | $32.27 | $32.27 | 52,129 |
| 2022-11-08 | $32.42 | $32.58 | $32.28 | $32.48 | $32.48 | 79,048 |
| 2022-11-07 | $32.31 | $32.34 | $32.18 | $32.26 | $32.26 | 131,843 |
| 2022-11-04 | $32.10 | $32.30 | $31.90 | $32.19 | $32.19 | 89,218 |
| 2022-11-03 | $31.09 | $31.35 | $31.09 | $31.25 | $31.25 | 26,907 |
| 2022-11-02 | $31.66 | $31.87 | $31.31 | $31.32 | $31.32 | 93,210 |
| 2022-11-01 | $32.12 | $32.12 | $31.76 | $31.90 | $31.90 | 41,580 |
| 2022-10-31 | $31.57 | $31.71 | $31.56 | $31.60 | $31.60 | 45,409 |
| 2022-10-28 | $31.44 | $31.85 | $31.44 | $31.85 | $31.85 | 26,448 |
| 2022-10-27 | $31.58 | $31.72 | $31.44 | $31.44 | $31.44 | 201,888 |
| 2022-10-26 | $31.30 | $31.70 | $31.30 | $31.46 | $31.46 | 54,512 |
| 2022-10-25 | $31.00 | $31.50 | $31.00 | $31.48 | $31.48 | 83,211 |
| 2022-10-24 | $30.91 | $31.04 | $30.78 | $30.96 | $30.96 | 1,293,166 |
| 2022-10-21 | $30.18 | $30.70 | $30.18 | $30.69 | $30.69 | 47,983 |
| 2022-10-20 | $30.39 | $30.62 | $30.29 | $30.34 | $30.34 | 21,862 |
| 2022-10-19 | $30.41 | $30.47 | $30.18 | $30.35 | $30.35 | 227,564 |
| 2022-10-18 | $30.77 | $30.80 | $30.39 | $30.48 | $30.48 | 200,456 |
| 2022-10-17 | $30.13 | $30.31 | $30.13 | $30.19 | $30.19 | 63,289 |
| 2022-10-14 | $30.06 | $30.12 | $29.45 | $29.45 | $29.45 | 210,800 |
| 2022-10-13 | $28.66 | $29.76 | $28.58 | $29.71 | $29.71 | 132,938 |
| 2022-10-12 | $29.09 | $29.23 | $29.05 | $29.09 | $29.09 | 200,344 |
| 2022-10-11 | $29.31 | $29.45 | $29.07 | $29.15 | $29.15 | 241,838 |
| 2022-10-10 | $29.69 | $29.69 | $29.37 | $29.55 | $29.55 | 141,205 |
| 2022-10-07 | $29.85 | $29.85 | $29.43 | $29.53 | $29.53 | 31,644 |
| 2022-10-06 | $30.17 | $30.29 | $30.03 | $30.08 | $30.08 | 126,661 |
| 2022-10-05 | $30.19 | $30.61 | $30.12 | $30.45 | $30.45 | 36,589 |
| 2022-10-04 | $30.32 | $30.66 | $30.32 | $30.59 | $30.59 | 123,362 |
| 2022-10-03 | $29.29 | $29.60 | $29.23 | $29.49 | $29.49 | 191,345 |
| 2022-09-30 | $29.03 | $29.25 | $28.83 | $28.86 | $28.86 | 47,791 |
| 2022-09-29 | $28.95 | $28.95 | $28.63 | $28.90 | $28.90 | 69,655 |
| 2022-09-28 | $29.19 | $29.59 | $29.14 | $29.57 | $29.57 | 100,692 |
| 2022-09-27 | $29.54 | $29.68 | $29.05 | $29.23 | $29.23 | 498,143 |
| 2022-09-26 | $29.48 | $29.73 | $29.35 | $29.42 | $29.42 | 354,102 |
| 2022-09-23 | $29.67 | $29.67 | $29.38 | $29.56 | $29.56 | 90,052 |
| 2022-09-22 | $30.42 | $30.43 | $30.12 | $30.24 | $30.24 | 66,113 |
| 2022-09-21 | $30.59 | $30.90 | $30.34 | $30.34 | $30.34 | 133,932 |
| 2022-09-20 | $30.57 | $30.57 | $30.19 | $30.40 | $30.40 | 726,721 |
| 2022-09-19 | $30.56 | $31.02 | $30.56 | $31.00 | $31.00 | 76,669 |
| 2022-09-16 | $31.34 | $31.43 | $30.73 | $30.90 | $30.90 | 175,723 |
| 2022-09-15 | $31.20 | $31.42 | $31.11 | $31.17 | $31.17 | 30,592 |
| 2022-09-14 | $31.42 | $31.57 | $31.30 | $31.51 | $31.51 | 59,976 |
| 2022-09-13 | $31.83 | $31.95 | $31.37 | $31.37 | $31.37 | 157,334 |
| 2022-09-12 | $32.12 | $32.29 | $32.07 | $32.20 | $32.20 | 75,786 |
| 2022-09-09 | $31.46 | $31.71 | $31.42 | $31.71 | $31.71 | 178,777 |
| 2022-09-08 | $30.61 | $31.14 | $30.56 | $30.97 | $30.97 | 51,303 |
| 2022-09-07 | $30.74 | $31.10 | $30.74 | $31.09 | $31.09 | 64,763 |
| 2022-09-06 | $30.92 | $31.03 | $30.72 | $30.76 | $30.76 | 181,254 |
| 2022-09-02 | $31.11 | $31.32 | $30.44 | $30.54 | $30.54 | 65,925 |
| 2022-09-01 | $30.64 | $30.84 | $30.48 | $30.82 | $30.82 | 73,528 |
| 2022-08-31 | $31.37 | $31.44 | $30.93 | $30.97 | $30.97 | 133,283 |
| 2022-08-30 | $31.69 | $31.69 | $31.21 | $31.27 | $31.27 | 43,781 |
| 2022-08-29 | $31.35 | $31.55 | $31.35 | $31.45 | $31.45 | 38,371 |
| 2022-08-26 | $32.28 | $32.28 | $31.44 | $31.45 | $31.45 | 35,995 |
| 2022-08-25 | $32.19 | $32.48 | $32.17 | $32.43 | $32.43 | 34,277 |
| 2022-08-24 | $32.10 | $32.28 | $32.09 | $32.17 | $32.17 | 132,934 |
| 2022-08-23 | $32.17 | $32.25 | $32.03 | $32.08 | $32.08 | 72,923 |
| 2022-08-22 | $32.21 | $32.22 | $32.08 | $32.13 | $32.13 | 42,539 |
| 2022-08-19 | $32.97 | $32.97 | $32.72 | $32.79 | $32.79 | 26,940 |
| 2022-08-18 | $33.02 | $33.19 | $32.99 | $33.14 | $33.14 | 31,532 |
| 2022-08-17 | $33.09 | $33.21 | $32.95 | $33.08 | $33.08 | 24,688 |
| 2022-08-16 | $33.37 | $33.58 | $33.30 | $33.53 | $33.53 | 57,788 |
| 2022-08-15 | $33.22 | $33.48 | $33.19 | $33.46 | $33.46 | 47,920 |
| 2022-08-12 | $33.19 | $33.47 | $33.15 | $33.47 | $33.47 | 24,597 |
| 2022-08-11 | $33.10 | $33.15 | $32.96 | $33.01 | $33.01 | 140,774 |
| 2022-08-10 | $32.95 | $33.06 | $32.87 | $33.04 | $33.04 | 86,120 |
| 2022-08-09 | $32.77 | $32.77 | $32.60 | $32.63 | $32.63 | 19,564 |
| 2022-08-08 | $33.05 | $33.15 | $32.84 | $32.91 | $32.91 | 82,030 |
| 2022-08-05 | $32.74 | $32.89 | $32.69 | $32.84 | $32.84 | 279,577 |
| 2022-08-04 | $32.98 | $33.04 | $32.88 | $32.92 | $32.92 | 94,709 |
| 2022-08-03 | $32.61 | $32.89 | $32.61 | $32.85 | $32.85 | 92,758 |
| 2022-08-02 | $32.40 | $32.56 | $32.31 | $32.33 | $32.33 | 131,927 |
| 2022-08-01 | $32.65 | $32.74 | $32.45 | $32.59 | $32.59 | 63,181 |
| 2022-07-29 | $32.60 | $32.81 | $32.55 | $32.81 | $32.81 | 524,149 |
| 2022-07-28 | $31.96 | $32.32 | $31.89 | $32.31 | $32.31 | 45,434 |
| 2022-07-27 | $31.67 | $32.03 | $31.67 | $31.99 | $31.99 | 58,063 |
| 2022-07-26 | $31.48 | $31.59 | $31.37 | $31.42 | $31.42 | 138,965 |
| 2022-07-25 | $31.73 | $31.82 | $31.62 | $31.77 | $31.77 | 138,599 |
| 2022-07-22 | $31.82 | $31.88 | $31.44 | $31.51 | $31.51 | 128,636 |
| 2022-07-21 | $31.40 | $31.73 | $31.40 | $31.71 | $31.71 | 134,099 |
| 2022-07-20 | $31.46 | $31.60 | $31.25 | $31.38 | $31.38 | 242,049 |
| 2022-07-19 | $31.17 | $31.69 | $31.17 | $31.68 | $31.68 | 57,594 |
| 2022-07-18 | $30.97 | $31.01 | $30.66 | $30.71 | $30.71 | 107,859 |
| 2022-07-15 | $30.47 | $30.71 | $30.38 | $30.68 | $30.68 | 196,708 |
| 2022-07-14 | $30.11 | $30.25 | $29.87 | $30.24 | $30.24 | 147,125 |
| 2022-07-13 | $30.26 | $30.69 | $30.24 | $30.64 | $30.64 | 38,875 |
| 2022-07-12 | $30.59 | $30.81 | $30.52 | $30.64 | $30.64 | 184,210 |
| 2022-07-11 | $30.78 | $30.83 | $30.61 | $30.66 | $30.66 | 103,717 |
| 2022-07-08 | $30.75 | $30.96 | $30.69 | $30.87 | $30.87 | 100,459 |
| 2022-07-07 | $30.58 | $30.80 | $30.58 | $30.79 | $30.79 | 162,695 |
| 2022-07-06 | $30.17 | $30.34 | $30.06 | $30.26 | $30.26 | 162,021 |
| 2022-07-05 | $29.79 | $30.09 | $29.64 | $30.09 | $30.09 | 73,264 |
| 2022-07-01 | $31.20 | $31.60 | $31.15 | $31.59 | $30.68 | 48,226 |
| 2022-06-30 | $31.02 | $31.42 | $30.92 | $31.34 | $30.43 | 115,011 |
| 2022-06-29 | $31.79 | $31.85 | $31.68 | $31.71 | $30.79 | 37,035 |
| 2022-06-28 | $32.25 | $32.34 | $31.79 | $31.79 | $30.87 | 31,389 |
| 2022-06-27 | $31.98 | $32.05 | $31.85 | $31.90 | $30.97 | 38,453 |
| 2022-06-24 | $31.56 | $32.16 | $31.56 | $32.16 | $31.23 | 45,447 |
| 2022-06-23 | $31.19 | $31.23 | $30.92 | $31.23 | $30.33 | 62,111 |
| 2022-06-22 | $31.20 | $31.55 | $31.17 | $31.30 | $30.40 | 221,860 |
| 2022-06-21 | $31.69 | $31.75 | $31.60 | $31.63 | $30.71 | 150,530 |
| 2022-06-17 | $31.36 | $31.49 | $31.18 | $31.33 | $30.42 | 92,139 |
| 2022-06-16 | $31.11 | $31.29 | $30.88 | $30.95 | $30.06 | 533,362 |
| 2022-06-15 | $32.10 | $32.41 | $31.87 | $32.23 | $31.30 | 285,201 |
| 2022-06-14 | $31.86 | $31.93 | $31.37 | $31.57 | $30.66 | 156,436 |
| 2022-06-13 | $31.98 | $32.19 | $31.81 | $31.93 | $31.01 | 294,862 |
| 2022-06-10 | $32.87 | $32.91 | $32.67 | $32.76 | $31.81 | 98,839 |
| 2022-06-09 | $33.74 | $33.87 | $33.46 | $33.47 | $32.50 | 171,140 |
| 2022-06-08 | $34.14 | $34.26 | $33.99 | $34.06 | $33.08 | 87,081 |
| 2022-06-07 | $34.24 | $34.55 | $34.24 | $34.53 | $33.53 | 82,949 |
| 2022-06-06 | $34.71 | $34.78 | $34.50 | $34.53 | $33.53 | 82,492 |
| 2022-06-03 | $34.25 | $34.31 | $34.13 | $34.23 | $33.24 | 101,939 |
| 2022-06-02 | $34.21 | $34.59 | $34.14 | $34.59 | $33.59 | 81,892 |
| 2022-06-01 | $34.41 | $34.43 | $33.94 | $34.07 | $33.09 | 171,880 |
| 2022-05-31 | $34.43 | $34.51 | $34.21 | $34.32 | $33.33 | 138,641 |
| 2022-05-27 | $34.23 | $34.50 | $34.23 | $34.48 | $33.48 | 57,285 |
| 2022-05-26 | $33.65 | $34.08 | $33.65 | $34.01 | $33.03 | 64,078 |
| 2022-05-25 | $33.18 | $33.66 | $33.18 | $33.52 | $32.55 | 90,890 |
| 2022-05-24 | $33.33 | $33.40 | $33.07 | $33.33 | $32.37 | 80,763 |
| 2022-05-23 | $33.34 | $33.66 | $33.24 | $33.55 | $32.58 | 92,573 |
| 2022-05-20 | $33.39 | $33.43 | $32.76 | $33.18 | $32.22 | 132,935 |
| 2022-05-19 | $32.68 | $33.12 | $32.58 | $32.93 | $31.98 | 227,625 |
| 2022-05-18 | $33.46 | $33.49 | $32.95 | $33.00 | $32.05 | 185,512 |
| 2022-05-17 | $33.75 | $33.85 | $33.53 | $33.84 | $32.86 | 75,935 |
| 2022-05-16 | $33.15 | $33.46 | $33.01 | $33.29 | $32.33 | 181,956 |
| 2022-05-13 | $33.05 | $33.37 | $33.01 | $33.36 | $32.40 | 62,951 |
| 2022-05-12 | $32.03 | $32.66 | $32.03 | $32.50 | $31.56 | 122,478 |
| 2022-05-11 | $32.37 | $32.92 | $32.20 | $32.21 | $31.28 | 318,175 |
| 2022-05-10 | $32.48 | $32.51 | $31.95 | $32.23 | $31.30 | 116,293 |
| 2022-05-09 | $32.19 | $32.24 | $31.71 | $31.83 | $30.91 | 225,198 |
| 2022-05-06 | $32.79 | $32.88 | $32.49 | $32.71 | $31.76 | 363,836 |
| 2022-05-05 | $33.78 | $33.80 | $33.00 | $33.20 | $32.24 | 188,184 |
| 2022-05-04 | $33.65 | $34.14 | $33.37 | $34.10 | $33.11 | 196,764 |
| 2022-05-03 | $33.55 | $33.75 | $33.47 | $33.66 | $32.69 | 181,527 |
| 2022-05-02 | $33.39 | $33.55 | $33.10 | $33.48 | $32.51 | 431,126 |
| 2022-04-29 | $33.93 | $34.10 | $33.36 | $33.36 | $32.40 | 118,960 |
| 2022-04-28 | $33.73 | $34.05 | $33.39 | $33.94 | $32.96 | 73,322 |
| 2022-04-27 | $33.24 | $33.50 | $33.08 | $33.30 | $32.34 | 145,977 |
| 2022-04-26 | $33.72 | $33.76 | $32.99 | $32.99 | $32.04 | 371,755 |
| 2022-04-25 | $33.66 | $33.93 | $33.45 | $33.93 | $32.95 | 312,943 |
| 2022-04-22 | $34.25 | $34.28 | $33.84 | $33.90 | $32.92 | 167,133 |
| 2022-04-21 | $34.85 | $34.94 | $34.20 | $34.22 | $33.23 | 224,873 |
| 2022-04-20 | $34.48 | $34.54 | $34.31 | $34.37 | $33.38 | 114,106 |
| 2022-04-19 | $33.77 | $34.21 | $33.77 | $34.17 | $33.18 | 98,463 |
| 2022-04-18 | $33.80 | $34.24 | $33.80 | $34.00 | $33.02 | 134,883 |
| 2022-04-14 | $34.06 | $34.16 | $33.88 | $33.89 | $32.91 | 323,356 |
| 2022-04-13 | $33.61 | $33.90 | $33.61 | $33.90 | $32.92 | 135,285 |
| 2022-04-12 | $33.88 | $33.99 | $33.54 | $33.63 | $32.66 | 459,759 |
| 2022-04-11 | $33.96 | $34.13 | $33.71 | $33.73 | $32.76 | 309,623 |
| 2022-04-08 | $33.93 | $34.16 | $33.92 | $33.97 | $32.99 | 330,975 |
| 2022-04-07 | $33.90 | $34.06 | $33.57 | $34.00 | $33.02 | 448,341 |
| 2022-04-06 | $33.75 | $33.99 | $33.55 | $33.85 | $32.87 | 488,595 |
| 2022-04-05 | $34.54 | $34.64 | $34.35 | $34.42 | $33.43 | 235,104 |
| 2022-04-04 | $34.63 | $34.92 | $34.61 | $34.91 | $33.90 | 123,557 |
| 2022-04-01 | $34.60 | $34.70 | $34.40 | $34.64 | $33.64 | 246,606 |
| 2022-03-31 | $34.63 | $34.67 | $34.22 | $34.23 | $33.24 | 275,288 |
| 2022-03-30 | $34.89 | $34.93 | $34.69 | $34.78 | $33.78 | 148,145 |
| 2022-03-29 | $35.31 | $35.38 | $34.99 | $35.33 | $34.31 | 466,382 |
| 2022-03-28 | $34.39 | $34.54 | $34.15 | $34.50 | $33.50 | 312,437 |
| 2022-03-25 | $34.27 | $34.29 | $33.93 | $34.28 | $33.29 | 360,148 |
| 2022-03-24 | $34.04 | $34.20 | $33.90 | $34.18 | $33.19 | 751,951 |
| 2022-03-23 | $34.09 | $34.24 | $33.91 | $33.94 | $32.96 | 2,141,323 |
| 2022-03-22 | $34.46 | $34.69 | $34.46 | $34.62 | $33.62 | 282,966 |
| 2022-03-21 | $34.35 | $34.39 | $33.95 | $34.18 | $33.19 | 435,063 |
| 2022-03-18 | $33.93 | $34.56 | $33.83 | $34.52 | $33.52 | 606,563 |
| 2022-03-17 | $33.94 | $34.27 | $33.84 | $34.22 | $33.23 | 816,998 |
| 2022-03-16 | $33.80 | $34.46 | $33.72 | $34.36 | $33.37 | 1,132,830 |
| 2022-03-15 | $32.87 | $33.15 | $32.68 | $33.08 | $32.12 | 719,442 |
| 2022-03-14 | $32.96 | $33.22 | $32.69 | $32.83 | $31.88 | 599,210 |
| 2022-03-11 | $32.88 | $32.95 | $32.23 | $32.28 | $31.35 | 728,024 |
| 2022-03-10 | $32.14 | $32.63 | $32.12 | $32.38 | $31.44 | 1,009,016 |
| 2022-03-09 | $32.63 | $33.30 | $32.35 | $33.01 | $32.06 | 1,305,113 |
| 2022-03-08 | $31.20 | $32.06 | $30.76 | $31.34 | $30.43 | 1,515,179 |
| 2022-03-07 | $31.58 | $31.68 | $30.39 | $30.63 | $29.74 | 1,830,709 |
| 2022-03-04 | $31.88 | $31.97 | $31.25 | $31.56 | $30.65 | 1,156,176 |
| 2022-03-03 | $33.65 | $33.65 | $32.73 | $32.87 | $31.92 | 1,187,387 |
| 2022-03-02 | $33.54 | $33.92 | $33.47 | $33.65 | $32.68 | 878,665 |
| 2022-03-01 | $34.01 | $34.10 | $32.96 | $33.14 | $32.18 | 1,259,032 |
| 2022-02-28 | $34.17 | $34.75 | $34.03 | $34.23 | $33.24 | 1,173,917 |
| 2022-02-25 | $34.76 | $35.19 | $34.65 | $35.15 | $34.13 | 964,139 |
| 2022-02-24 | $33.47 | $34.50 | $33.27 | $34.39 | $33.40 | 1,252,159 |
| 2022-02-23 | $35.43 | $35.47 | $34.69 | $34.72 | $33.72 | 930,687 |
| 2022-02-22 | $35.14 | $35.40 | $34.73 | $35.02 | $34.01 | 1,103,728 |
| 2022-02-18 | $36.03 | $36.13 | $35.76 | $35.86 | $34.82 | 565,951 |
| 2022-02-17 | $36.31 | $36.33 | $35.97 | $35.98 | $34.94 | 325,297 |
| 2022-02-16 | $36.35 | $36.62 | $36.25 | $36.56 | $35.50 | 269,002 |
| 2022-02-15 | $36.23 | $36.51 | $36.23 | $36.50 | $35.45 | 404,408 |
| 2022-02-14 | $35.74 | $35.83 | $35.37 | $35.71 | $34.68 | 1,078,449 |
| 2022-02-11 | $36.67 | $36.79 | $35.78 | $35.90 | $34.86 | 1,331,477 |
| 2022-02-10 | $36.73 | $37.11 | $36.57 | $36.68 | $35.62 | 736,647 |
| 2022-02-09 | $37.07 | $37.18 | $37.01 | $37.18 | $36.11 | 370,249 |
| 2022-02-08 | $36.23 | $36.58 | $36.19 | $36.54 | $35.48 | 659,100 |
| 2022-02-07 | $36.25 | $36.45 | $36.19 | $36.28 | $35.23 | 972,487 |
| 2022-02-04 | $36.09 | $36.43 | $36.00 | $36.25 | $35.20 | 243,868 |
| 2022-02-03 | $36.65 | $36.70 | $36.27 | $36.30 | $35.25 | 1,100,283 |
| 2022-02-02 | $37.30 | $37.30 | $37.04 | $37.21 | $36.13 | 642,075 |
| 2022-02-01 | $37.08 | $37.17 | $36.87 | $37.16 | $36.09 | 1,041,256 |
| 2022-01-31 | $36.39 | $36.88 | $36.35 | $36.85 | $35.79 | 509,465 |
| 2022-01-28 | $36.15 | $36.55 | $35.92 | $36.53 | $35.47 | 1,152,768 |
| 2022-01-27 | $36.71 | $36.80 | $36.29 | $36.43 | $35.38 | 939,500 |
| 2022-01-26 | $36.57 | $36.74 | $36.01 | $36.25 | $35.20 | 934,028 |
| 2022-01-25 | $35.81 | $36.14 | $35.50 | $35.91 | $34.87 | 748,416 |
| 2022-01-24 | $35.86 | $36.25 | $35.17 | $36.23 | $35.18 | 2,220,663 |
| 2022-01-21 | $36.96 | $37.07 | $36.68 | $36.69 | $35.63 | 197,162 |
| 2022-01-20 | $37.54 | $37.75 | $37.31 | $37.32 | $36.24 | 212,974 |
| 2022-01-19 | $37.72 | $37.77 | $37.37 | $37.38 | $36.30 | 187,721 |
| 2022-01-18 | $37.54 | $37.66 | $37.41 | $37.48 | $36.40 | 357,550 |
| 2022-01-14 | $37.62 | $37.83 | $37.58 | $37.81 | $36.71 | 142,801 |
| 2022-01-13 | $38.10 | $38.10 | $37.63 | $37.66 | $36.57 | 117,390 |
| 2022-01-12 | $37.98 | $38.07 | $37.89 | $37.98 | $36.88 | 129,913 |
| 2022-01-11 | $37.68 | $37.97 | $37.62 | $37.94 | $36.84 | 145,770 |
| 2022-01-10 | $37.62 | $37.66 | $37.29 | $37.66 | $36.57 | 359,268 |
| 2022-01-07 | $37.96 | $38.02 | $37.73 | $37.96 | $36.86 | 168,964 |
| 2022-01-06 | $38.06 | $38.14 | $37.88 | $38.02 | $36.92 | 107,871 |
| 2022-01-05 | $38.58 | $38.60 | $38.11 | $38.11 | $37.01 | 213,874 |
| 2022-01-04 | $38.60 | $38.60 | $38.36 | $38.44 | $37.33 | 106,145 |
| 2022-01-03 | $38.16 | $38.31 | $38.07 | $38.28 | $37.17 | 69,793 |
| 2021-12-31 | $37.80 | $37.87 | $37.64 | $37.65 | $36.56 | 188,567 |
| 2021-12-30 | $37.93 | $37.94 | $37.77 | $37.80 | $36.71 | 233,260 |
| 2021-12-29 | $37.79 | $37.88 | $37.64 | $37.83 | $36.74 | 100,508 |
| 2021-12-28 | $37.92 | $37.96 | $37.87 | $37.89 | $36.80 | 88,654 |
| 2021-12-27 | $37.62 | $37.85 | $37.60 | $37.85 | $36.76 | 97,181 |
| 2021-12-23 | $37.37 | $37.58 | $37.37 | $37.50 | $36.42 | 121,836 |
| 2021-12-22 | $37.26 | $37.70 | $37.26 | $37.69 | $36.16 | 400,682 |
| 2021-12-21 | $37.17 | $37.40 | $37.12 | $37.37 | $35.85 | 60,465 |
| 2021-12-20 | $36.66 | $36.90 | $36.56 | $36.88 | $35.38 | 207,519 |
| 2021-12-17 | $36.98 | $37.15 | $36.82 | $36.99 | $35.49 | 394,052 |
| 2021-12-16 | $37.56 | $37.57 | $37.14 | $37.25 | $35.73 | 364,237 |
| 2021-12-15 | $37.13 | $37.52 | $37.01 | $37.50 | $35.97 | 217,112 |
| 2021-12-14 | $37.02 | $37.19 | $36.88 | $37.09 | $35.58 | 207,663 |
| 2021-12-13 | $37.47 | $37.47 | $37.20 | $37.21 | $35.70 | 163,291 |
| 2021-12-10 | $37.55 | $37.59 | $37.35 | $37.47 | $35.95 | 129,730 |
| 2021-12-09 | $37.54 | $37.58 | $37.41 | $37.41 | $35.89 | 139,892 |
| 2021-12-08 | $37.85 | $37.86 | $37.67 | $37.75 | $36.21 | 4,236,888 |
| 2021-12-07 | $37.76 | $38.08 | $37.76 | $37.97 | $36.43 | 97,013 |
| 2021-12-06 | $36.84 | $37.05 | $36.70 | $37.00 | $35.49 | 196,939 |
| 2021-12-03 | $36.88 | $36.88 | $36.25 | $36.49 | $35.01 | 113,571 |
| 2021-12-02 | $36.55 | $36.92 | $36.49 | $36.82 | $35.32 | 476,395 |
| 2021-12-01 | $37.01 | $37.32 | $36.44 | $36.44 | $34.96 | 90,475 |
| 2021-11-30 | $36.70 | $36.84 | $36.31 | $36.49 | $35.01 | 503,260 |
| 2021-11-29 | $37.08 | $37.09 | $36.72 | $36.92 | $35.42 | 47,366 |
| 2021-11-26 | $37.01 | $37.09 | $36.53 | $36.65 | $35.16 | 173,536 |
| 2021-11-24 | $37.74 | $38.07 | $37.70 | $38.06 | $36.51 | 152,533 |
| 2021-11-23 | $38.23 | $38.36 | $37.97 | $38.20 | $36.65 | 51,588 |
| 2021-11-22 | $38.59 | $38.67 | $38.35 | $38.35 | $36.79 | 92,929 |
| 2021-11-19 | $38.60 | $38.65 | $38.52 | $38.54 | $36.97 | 28,808 |
| 2021-11-18 | $38.93 | $38.93 | $38.77 | $38.89 | $37.31 | 41,719 |
| 2021-11-17 | $39.00 | $39.00 | $38.90 | $38.94 | $37.36 | 37,730 |
| 2021-11-16 | $38.96 | $38.98 | $38.90 | $38.94 | $37.36 | 74,011 |
| 2021-11-15 | $38.81 | $38.84 | $38.74 | $38.81 | $37.23 | 24,762 |
| 2021-11-12 | $38.62 | $38.69 | $38.60 | $38.69 | $37.12 | 22,844 |
| 2021-11-11 | $38.52 | $38.57 | $38.47 | $38.53 | $36.96 | 44,750 |
| 2021-11-10 | $38.37 | $38.53 | $38.28 | $38.34 | $36.78 | 50,302 |
| 2021-11-09 | $38.62 | $38.62 | $38.44 | $38.50 | $36.93 | 52,637 |
| 2021-11-08 | $38.68 | $38.68 | $38.51 | $38.55 | $36.98 | 32,070 |
| 2021-11-05 | $38.72 | $38.72 | $38.52 | $38.64 | $37.07 | 72,633 |
| 2021-11-04 | $38.40 | $38.52 | $38.37 | $38.51 | $36.94 | 53,702 |
| 2021-11-03 | $38.20 | $38.44 | $38.17 | $38.43 | $36.87 | 51,755 |
| 2021-11-02 | $38.05 | $38.15 | $38.03 | $38.12 | $36.57 | 89,313 |
| 2021-11-01 | $37.91 | $38.03 | $37.85 | $38.03 | $36.48 | 61,571 |
| 2021-10-29 | $37.45 | $37.83 | $37.45 | $37.79 | $36.25 | 114,583 |
| 2021-10-28 | $37.56 | $37.66 | $37.56 | $37.66 | $36.13 | 78,863 |
| 2021-10-27 | $37.51 | $37.58 | $37.41 | $37.41 | $35.89 | 85,285 |
| 2021-10-26 | $37.63 | $37.63 | $37.48 | $37.52 | $35.99 | 77,825 |
| 2021-10-25 | $37.37 | $37.38 | $37.27 | $37.33 | $35.81 | 59,126 |
| 2021-10-22 | $37.37 | $37.46 | $37.29 | $37.39 | $35.87 | 96,676 |
| 2021-10-21 | $37.11 | $37.23 | $37.09 | $37.21 | $35.70 | 72,551 |
| 2021-10-20 | $37.13 | $37.20 | $37.05 | $37.17 | $35.66 | 93,270 |
| 2021-10-19 | $36.98 | $37.10 | $36.98 | $37.07 | $35.56 | 253,862 |
| 2021-10-18 | $36.85 | $36.97 | $36.78 | $36.96 | $35.46 | 889,481 |
| 2021-10-15 | $37.11 | $37.23 | $37.08 | $37.23 | $35.71 | 60,255 |
| 2021-10-14 | $36.90 | $36.98 | $36.84 | $36.95 | $35.45 | 247,236 |
| 2021-10-13 | $36.41 | $36.53 | $36.34 | $36.48 | $34.99 | 84,001 |
| 2021-10-12 | $36.20 | $36.28 | $36.10 | $36.18 | $34.71 | 125,370 |
| 2021-10-11 | $36.15 | $36.28 | $36.08 | $36.11 | $34.64 | 72,678 |
| 2021-10-08 | $36.44 | $36.44 | $36.23 | $36.27 | $34.79 | 209,637 |
| 2021-10-07 | $36.30 | $36.46 | $36.30 | $36.36 | $34.88 | 43,791 |
| 2021-10-06 | $35.74 | $36.05 | $35.68 | $36.05 | $34.58 | 121,966 |
| 2021-10-05 | $36.01 | $36.27 | $35.94 | $36.18 | $34.71 | 85,495 |
| 2021-10-04 | $36.05 | $36.07 | $35.72 | $35.85 | $34.39 | 109,321 |
| 2021-10-01 | $36.14 | $36.28 | $35.89 | $36.19 | $34.72 | 317,518 |
| 2021-09-30 | $36.28 | $36.30 | $36.03 | $36.06 | $34.59 | 88,531 |
| 2021-09-29 | $36.43 | $36.43 | $36.26 | $36.28 | $34.80 | 70,253 |
| 2021-09-28 | $36.50 | $36.51 | $36.09 | $36.22 | $34.75 | 179,483 |
| 2021-09-27 | $36.99 | $37.06 | $36.93 | $37.04 | $35.53 | 135,197 |
| 2021-09-24 | $36.97 | $37.06 | $36.94 | $37.01 | $35.50 | 174,289 |
| 2021-09-23 | $37.22 | $37.34 | $37.22 | $37.29 | $35.77 | 207,842 |
| 2021-09-22 | $36.86 | $37.07 | $36.83 | $36.93 | $35.43 | 154,083 |
| 2021-09-21 | $36.58 | $36.65 | $36.43 | $36.46 | $34.98 | 103,574 |
| 2021-09-20 | $35.99 | $36.12 | $35.76 | $36.04 | $34.57 | 224,618 |
| 2021-09-17 | $37.17 | $37.18 | $36.67 | $36.80 | $35.30 | 78,101 |
| 2021-09-16 | $37.18 | $37.28 | $37.06 | $37.23 | $35.72 | 123,408 |
| 2021-09-15 | $37.03 | $37.11 | $36.88 | $37.11 | $35.60 | 302,498 |
| 2021-09-14 | $37.34 | $37.35 | $37.17 | $37.19 | $35.68 | 110,139 |
| 2021-09-13 | $37.38 | $37.38 | $37.15 | $37.26 | $35.74 | 142,056 |
| 2021-09-10 | $37.30 | $37.31 | $36.98 | $36.98 | $35.48 | 100,776 |
| 2021-09-09 | $37.14 | $37.35 | $37.07 | $37.09 | $35.58 | 87,207 |
| 2021-09-08 | $37.38 | $37.43 | $37.19 | $37.23 | $35.72 | 99,778 |
| 2021-09-07 | $37.58 | $37.62 | $37.51 | $37.51 | $35.98 | 64,509 |
| 2021-09-03 | $37.30 | $37.45 | $37.27 | $37.40 | $35.88 | 152,460 |
| 2021-09-02 | $37.70 | $37.70 | $37.58 | $37.63 | $36.10 | 36,251 |
| 2021-09-01 | $37.59 | $37.70 | $37.52 | $37.60 | $36.07 | 84,344 |
| 2021-08-31 | $37.37 | $37.39 | $37.19 | $37.32 | $35.80 | 202,393 |
| 2021-08-30 | $37.42 | $37.43 | $37.35 | $37.40 | $35.88 | 50,186 |
| 2021-08-27 | $37.21 | $37.41 | $37.20 | $37.40 | $35.88 | 78,905 |
| 2021-08-26 | $37.20 | $37.27 | $37.12 | $37.14 | $35.63 | 105,380 |
| 2021-08-25 | $37.34 | $37.38 | $37.30 | $37.30 | $35.78 | 74,479 |
| 2021-08-24 | $37.25 | $37.37 | $37.23 | $37.30 | $35.78 | 47,657 |
| 2021-08-23 | $37.16 | $37.31 | $37.13 | $37.29 | $35.77 | 73,798 |
| 2021-08-20 | $36.83 | $37.06 | $36.83 | $37.06 | $35.55 | 173,008 |
| 2021-08-19 | $36.73 | $36.98 | $36.73 | $36.95 | $35.45 | 103,543 |
| 2021-08-18 | $37.30 | $37.43 | $37.23 | $37.24 | $35.72 | 352,676 |
| 2021-08-17 | $37.30 | $37.38 | $37.17 | $37.32 | $35.80 | 146,477 |
| 2021-08-16 | $37.47 | $37.54 | $37.33 | $37.53 | $36.00 | 111,223 |
| 2021-08-13 | $37.64 | $37.69 | $37.61 | $37.69 | $36.16 | 163,556 |
| 2021-08-12 | $37.59 | $37.65 | $37.55 | $37.62 | $36.08 | 143,165 |
| 2021-08-11 | $37.47 | $37.54 | $37.44 | $37.54 | $36.01 | 40,255 |
| 2021-08-10 | $37.38 | $37.41 | $37.33 | $37.37 | $35.85 | 52,927 |
| 2021-08-09 | $37.21 | $37.28 | $37.17 | $37.27 | $35.75 | 105,890 |
| 2021-08-06 | $37.22 | $37.26 | $37.17 | $37.19 | $35.68 | 107,326 |
| 2021-08-05 | $37.04 | $37.09 | $37.03 | $37.05 | $35.54 | 814,261 |
| 2021-08-04 | $36.82 | $36.94 | $36.81 | $36.85 | $35.35 | 145,420 |
| 2021-08-03 | $36.73 | $36.81 | $36.57 | $36.79 | $35.29 | 116,242 |
| 2021-08-02 | $36.66 | $36.67 | $36.49 | $36.51 | $35.02 | 133,407 |
| 2021-07-30 | $36.47 | $36.56 | $36.39 | $36.40 | $34.92 | 72,278 |
| 2021-07-29 | $36.63 | $36.66 | $36.55 | $36.57 | $35.08 | 368,266 |
| 2021-07-28 | $36.32 | $36.46 | $36.32 | $36.39 | $34.91 | 116,532 |
| 2021-07-27 | $36.25 | $36.27 | $36.05 | $36.26 | $34.78 | 115,739 |
| 2021-07-26 | $36.46 | $36.48 | $36.38 | $36.47 | $34.99 | 55,058 |
| 2021-07-23 | $36.45 | $36.52 | $36.42 | $36.44 | $34.96 | 61,777 |
| 2021-07-22 | $36.09 | $36.15 | $36.02 | $36.08 | $34.61 | 96,750 |
| 2021-07-21 | $35.69 | $35.93 | $35.69 | $35.91 | $34.45 | 344,421 |
| 2021-07-20 | $34.95 | $35.37 | $34.92 | $35.30 | $33.86 | 194,641 |
| 2021-07-19 | $34.93 | $34.97 | $34.73 | $34.92 | $33.50 | 680,094 |
| 2021-07-16 | $35.95 | $35.95 | $35.62 | $35.65 | $34.20 | 80,575 |
| 2021-07-15 | $35.91 | $35.98 | $35.82 | $35.94 | $34.48 | 114,204 |
| 2021-07-14 | $36.35 | $36.39 | $36.25 | $36.27 | $34.79 | 80,765 |
| 2021-07-13 | $36.33 | $36.33 | $36.23 | $36.29 | $34.81 | 157,388 |
| 2021-07-12 | $36.22 | $36.35 | $36.22 | $36.33 | $34.85 | 124,742 |
| 2021-07-09 | $35.96 | $36.14 | $35.90 | $36.11 | $34.64 | 81,596 |
| 2021-07-08 | $35.47 | $35.63 | $35.30 | $35.55 | $34.10 | 99,485 |
| 2021-07-07 | $36.18 | $36.28 | $36.08 | $36.25 | $34.78 | 195,951 |
| 2021-07-06 | $36.22 | $36.22 | $35.88 | $35.99 | $34.53 | 95,125 |
| 2021-07-02 | $36.21 | $36.23 | $36.12 | $36.23 | $34.76 | 107,242 |
| 2021-07-01 | $36.49 | $36.63 | $36.45 | $36.63 | $34.77 | 70,499 |
| 2021-06-30 | $36.38 | $36.50 | $36.30 | $36.44 | $34.59 | 145,940 |
| 2021-06-29 | $36.79 | $36.79 | $36.62 | $36.66 | $34.80 | 48,208 |
| 2021-06-28 | $36.69 | $36.69 | $36.47 | $36.55 | $34.69 | 309,852 |
| 2021-06-25 | $36.71 | $36.80 | $36.66 | $36.78 | $34.91 | 200,908 |
| 2021-06-24 | $36.65 | $36.77 | $36.65 | $36.74 | $34.87 | 142,646 |
| 2021-06-23 | $36.49 | $36.49 | $36.27 | $36.34 | $34.49 | 68,672 |
| 2021-06-22 | $36.55 | $36.66 | $36.50 | $36.60 | $34.74 | 682,153 |
| 2021-06-21 | $36.46 | $36.64 | $36.40 | $36.64 | $34.78 | 255,823 |
| 2021-06-18 | $36.37 | $36.45 | $36.26 | $36.31 | $34.47 | 122,337 |
| 2021-06-17 | $36.84 | $36.97 | $36.79 | $36.90 | $35.03 | 160,640 |
| 2021-06-16 | $36.90 | $36.95 | $36.78 | $36.88 | $35.01 | 185,697 |
| 2021-06-15 | $36.90 | $36.91 | $36.83 | $36.91 | $35.03 | 101,949 |
| 2021-06-14 | $36.76 | $36.88 | $36.75 | $36.87 | $35.00 | 90,543 |
| 2021-06-11 | $36.69 | $36.82 | $36.66 | $36.81 | $34.94 | 220,079 |
| 2021-06-10 | $36.53 | $36.57 | $36.38 | $36.50 | $34.65 | 2,134,550 |
| 2021-06-09 | $36.51 | $36.54 | $36.42 | $36.50 | $34.65 | 191,111 |
| 2021-06-08 | $36.63 | $36.63 | $36.50 | $36.58 | $34.72 | 80,288 |
| 2021-06-07 | $36.46 | $36.57 | $36.46 | $36.57 | $34.71 | 215,918 |
| 2021-06-04 | $36.33 | $36.41 | $36.26 | $36.41 | $34.56 | 198,299 |
| 2021-06-03 | $36.20 | $36.31 | $36.14 | $36.27 | $34.43 | 201,631 |
| 2021-06-02 | $36.27 | $36.30 | $36.19 | $36.26 | $34.42 | 347,326 |
| 2021-06-01 | $36.38 | $36.38 | $36.16 | $36.20 | $34.36 | 63,041 |
| 2021-05-28 | $36.15 | $36.18 | $36.06 | $36.06 | $34.23 | 509,212 |
| 2021-05-27 | $35.94 | $36.00 | $35.84 | $35.91 | $34.09 | 736,596 |
| 2021-05-26 | $35.79 | $35.87 | $35.71 | $35.85 | $34.03 | 39,767 |
| 2021-05-25 | $35.95 | $35.97 | $35.80 | $35.87 | $34.05 | 77,490 |
| 2021-05-24 | $35.71 | $35.92 | $35.71 | $35.86 | $34.04 | 74,333 |
| 2021-05-21 | $35.64 | $35.74 | $35.63 | $35.69 | $33.88 | 198,518 |
| 2021-05-20 | $35.22 | $35.52 | $35.21 | $35.45 | $33.65 | 61,245 |
| 2021-05-19 | $34.77 | $35.12 | $34.59 | $35.10 | $33.32 | 149,809 |
| 2021-05-18 | $35.53 | $35.57 | $35.35 | $35.37 | $33.57 | 65,854 |
| 2021-05-17 | $35.49 | $35.58 | $35.44 | $35.58 | $33.77 | 93,568 |
| 2021-05-14 | $35.33 | $35.69 | $35.32 | $35.67 | $33.86 | 61,378 |
| 2021-05-13 | $34.88 | $35.16 | $34.88 | $35.08 | $33.30 | 132,055 |
| 2021-05-12 | $34.87 | $35.06 | $34.67 | $34.74 | $32.97 | 141,460 |
| 2021-05-11 | $34.73 | $34.99 | $34.69 | $34.92 | $33.15 | 84,898 |
| 2021-05-10 | $35.61 | $35.61 | $35.32 | $35.32 | $33.53 | 166,770 |
| 2021-05-07 | $35.42 | $35.66 | $35.42 | $35.66 | $33.85 | 138,006 |
| 2021-05-06 | $35.23 | $35.45 | $35.10 | $35.45 | $33.65 | 60,397 |
| 2021-05-05 | $35.24 | $35.33 | $35.24 | $35.31 | $33.52 | 71,337 |
| 2021-05-04 | $34.92 | $35.01 | $34.55 | $34.75 | $32.98 | 138,728 |
| 2021-05-03 | $35.21 | $35.30 | $35.16 | $35.29 | $33.50 | 60,866 |
| 2021-04-30 | $35.11 | $35.19 | $34.88 | $34.97 | $33.19 | 145,571 |
| 2021-04-29 | $35.34 | $35.35 | $35.02 | $35.24 | $33.45 | 104,286 |
| 2021-04-28 | $35.27 | $35.36 | $35.23 | $35.28 | $33.49 | 101,091 |
| 2021-04-27 | $35.17 | $35.26 | $35.11 | $35.23 | $33.44 | 84,873 |
| 2021-04-26 | $35.21 | $35.26 | $35.16 | $35.21 | $33.42 | 248,634 |
| 2021-04-23 | $34.93 | $35.17 | $34.89 | $35.11 | $33.33 | 152,829 |
| 2021-04-22 | $35.10 | $35.17 | $34.90 | $34.94 | $33.16 | 120,400 |
| 2021-04-21 | $34.56 | $34.99 | $34.56 | $34.99 | $33.21 | 238,926 |
| 2021-04-20 | $34.84 | $34.84 | $34.48 | $34.59 | $32.83 | 297,292 |
| 2021-04-19 | $35.35 | $35.36 | $35.14 | $35.21 | $33.42 | 5,475,640 |
| 2021-04-16 | $35.18 | $35.39 | $35.16 | $35.38 | $33.58 | 50,969 |
| 2021-04-15 | $34.90 | $34.98 | $34.86 | $34.97 | $33.19 | 45,388 |
| 2021-04-14 | $34.78 | $34.83 | $34.70 | $34.72 | $32.96 | 72,256 |
| 2021-04-13 | $34.71 | $34.83 | $34.68 | $34.81 | $33.04 | 484,317 |
| 2021-04-12 | $34.74 | $34.74 | $34.63 | $34.69 | $32.93 | 39,833 |
| 2021-04-09 | $34.77 | $34.84 | $34.73 | $34.83 | $33.06 | 45,947 |
| 2021-04-08 | $34.76 | $34.77 | $34.66 | $34.73 | $32.97 | 250,227 |
| 2021-04-07 | $34.60 | $34.72 | $34.55 | $34.72 | $32.96 | 46,932 |
| 2021-04-06 | $34.65 | $34.71 | $34.56 | $34.60 | $32.84 | 95,262 |
| 2021-04-05 | $35.01 | $35.23 | $34.90 | $35.19 | $33.40 | 76,054 |
| 2021-04-01 | $34.40 | $34.72 | $34.39 | $34.65 | $32.89 | 66,068 |
| 2021-03-31 | $34.23 | $34.32 | $34.18 | $34.24 | $32.50 | 84,720 |
| 2021-03-30 | $34.11 | $34.28 | $34.11 | $34.26 | $32.52 | 69,626 |
| 2021-03-29 | $33.92 | $34.10 | $33.92 | $34.07 | $32.34 | 198,915 |
| 2021-03-26 | $33.82 | $34.09 | $33.82 | $34.08 | $32.35 | 87,715 |
| 2021-03-25 | $33.31 | $33.73 | $33.27 | $33.72 | $32.01 | 139,912 |
| 2021-03-24 | $33.49 | $33.59 | $33.43 | $33.43 | $31.73 | 118,330 |
| 2021-03-23 | $33.61 | $33.66 | $33.38 | $33.39 | $31.69 | 102,098 |
| 2021-03-22 | $33.59 | $33.67 | $33.57 | $33.58 | $31.87 | 85,525 |
| 2021-03-19 | $33.61 | $33.69 | $33.46 | $33.61 | $31.90 | 173,227 |
| 2021-03-18 | $33.80 | $33.95 | $33.61 | $33.62 | $31.91 | 181,441 |
| 2021-03-17 | $33.67 | $33.89 | $33.64 | $33.87 | $32.15 | 95,056 |
| 2021-03-16 | $33.76 | $33.79 | $33.69 | $33.71 | $32.00 | 94,699 |
| 2021-03-15 | $33.68 | $33.71 | $33.48 | $33.69 | $31.98 | 97,993 |
| 2021-03-12 | $33.47 | $33.72 | $33.47 | $33.70 | $31.99 | 215,111 |
| 2021-03-11 | $33.61 | $33.69 | $33.57 | $33.68 | $31.97 | 245,851 |
| 2021-03-10 | $33.47 | $33.51 | $33.39 | $33.49 | $31.79 | 157,112 |
| 2021-03-09 | $33.22 | $33.32 | $33.18 | $33.25 | $31.56 | 113,911 |
| 2021-03-08 | $32.81 | $33.13 | $32.75 | $32.96 | $31.29 | 400,867 |
| 2021-03-05 | $32.63 | $32.70 | $32.31 | $32.70 | $31.04 | 405,506 |
| 2021-03-04 | $32.60 | $32.72 | $32.26 | $32.41 | $30.76 | 267,966 |
| 2021-03-03 | $32.64 | $32.72 | $32.49 | $32.53 | $30.88 | 267,168 |
| 2021-03-02 | $32.78 | $32.85 | $32.66 | $32.70 | $31.04 | 262,403 |
| 2021-03-01 | $32.46 | $32.71 | $32.46 | $32.69 | $31.03 | 252,421 |
| 2021-02-26 | $32.30 | $32.31 | $32.02 | $32.14 | $30.51 | 332,235 |
| 2021-02-25 | $32.72 | $32.74 | $32.16 | $32.25 | $30.61 | 201,804 |
| 2021-02-24 | $32.41 | $32.75 | $32.37 | $32.70 | $31.04 | 114,107 |
| 2021-02-23 | $32.33 | $32.53 | $32.11 | $32.47 | $30.82 | 149,211 |
| 2021-02-22 | $32.45 | $32.61 | $32.45 | $32.48 | $30.83 | 101,485 |
| 2021-02-19 | $32.68 | $32.77 | $32.61 | $32.64 | $30.98 | 85,801 |
| 2021-02-18 | $32.56 | $32.57 | $32.39 | $32.56 | $30.91 | 516,578 |
| 2021-02-17 | $32.74 | $32.79 | $32.61 | $32.75 | $31.09 | 171,243 |
| 2021-02-16 | $32.90 | $32.97 | $32.84 | $32.90 | $31.23 | 329,075 |
| 2021-02-12 | $32.52 | $32.71 | $32.51 | $32.70 | $31.04 | 50,468 |
| 2021-02-11 | $32.48 | $32.51 | $32.37 | $32.50 | $30.85 | 62,028 |
| 2021-02-10 | $32.47 | $32.50 | $32.13 | $32.29 | $30.65 | 110,685 |
| 2021-02-09 | $32.37 | $32.48 | $32.36 | $32.46 | $30.81 | 229,910 |
| 2021-02-08 | $32.56 | $32.60 | $32.45 | $32.53 | $30.88 | 427,383 |
| 2021-02-05 | $32.41 | $32.44 | $32.29 | $32.38 | $30.73 | 236,652 |
| 2021-02-04 | $32.11 | $32.32 | $32.11 | $32.31 | $30.67 | 101,860 |
| 2021-02-03 | $31.99 | $32.08 | $31.94 | $32.06 | $30.43 | 73,681 |
| 2021-02-02 | $31.77 | $31.99 | $31.76 | $31.96 | $30.34 | 334,199 |
| 2021-02-01 | $31.42 | $31.51 | $31.29 | $31.47 | $29.87 | 131,819 |
| 2021-01-29 | $31.19 | $31.26 | $30.79 | $30.90 | $29.33 | 345,073 |
| 2021-01-28 | $31.40 | $31.64 | $31.39 | $31.47 | $29.87 | 170,782 |
| 2021-01-27 | $31.18 | $31.49 | $30.99 | $31.14 | $29.56 | 192,260 |
| 2021-01-26 | $31.89 | $31.89 | $31.74 | $31.80 | $30.18 | 106,634 |
| 2021-01-25 | $31.60 | $31.71 | $31.40 | $31.67 | $30.06 | 154,121 |
| 2021-01-22 | $31.89 | $31.99 | $31.84 | $31.93 | $30.31 | 109,577 |
| 2021-01-21 | $32.17 | $32.21 | $32.01 | $32.16 | $30.53 | 86,722 |
| 2021-01-20 | $32.09 | $32.20 | $32.05 | $32.19 | $30.55 | 60,772 |
| 2021-01-19 | $32.00 | $32.00 | $31.84 | $31.98 | $30.36 | 54,223 |
| 2021-01-15 | $31.88 | $31.94 | $31.64 | $31.79 | $30.17 | 140,773 |
| 2021-01-14 | $32.18 | $32.30 | $32.18 | $32.21 | $30.57 | 202,214 |
| 2021-01-13 | $32.08 | $32.16 | $32.03 | $32.08 | $30.45 | 144,951 |
| 2021-01-12 | $32.03 | $32.11 | $31.85 | $32.05 | $30.42 | 495,555 |
| 2021-01-11 | $31.89 | $32.12 | $31.89 | $32.09 | $30.46 | 635,238 |
| 2021-01-08 | $32.26 | $32.42 | $32.19 | $32.39 | $30.74 | 145,093 |
| 2021-01-07 | $32.04 | $32.18 | $32.03 | $32.15 | $30.52 | 88,331 |
| 2021-01-06 | $31.69 | $32.04 | $31.69 | $31.85 | $30.23 | 413,977 |
| 2021-01-05 | $31.37 | $31.63 | $31.37 | $31.57 | $29.97 | 73,428 |
| 2021-01-04 | $31.84 | $31.85 | $31.32 | $31.48 | $29.88 | 77,936 |
| 2020-12-31 | $31.36 | $31.36 | $31.11 | $31.19 | $29.61 | 74,047 |
| 2020-12-30 | $31.57 | $31.63 | $31.41 | $31.43 | $29.83 | 66,830 |
| 2020-12-29 | $31.72 | $31.72 | $31.46 | $31.50 | $29.90 | 231,570 |
| 2020-12-28 | $31.52 | $31.59 | $31.48 | $31.51 | $29.91 | 82,340 |
| 2020-12-24 | $31.21 | $31.33 | $31.21 | $31.33 | $29.74 | 132,525 |
| 2020-12-23 | $31.65 | $31.78 | $31.60 | $31.73 | $29.67 | 368,871 |
| 2020-12-22 | $31.25 | $31.42 | $31.20 | $31.38 | $29.34 | 229,369 |
| 2020-12-21 | $30.80 | $31.25 | $30.67 | $31.22 | $29.19 | 435,782 |
| 2020-12-18 | $31.86 | $31.86 | $31.63 | $31.68 | $29.62 | 177,428 |
| 2020-12-17 | $31.85 | $31.92 | $31.78 | $31.80 | $29.74 | 233,521 |
| 2020-12-16 | $31.62 | $31.76 | $31.57 | $31.76 | $29.70 | 190,776 |
| 2020-12-15 | $31.50 | $31.68 | $31.45 | $31.66 | $29.60 | 224,006 |
| 2020-12-14 | $31.48 | $31.52 | $31.25 | $31.25 | $29.22 | 2,509,780 |
| 2020-12-11 | $31.22 | $31.31 | $31.12 | $31.28 | $29.25 | 155,217 |
| 2020-12-10 | $31.31 | $31.54 | $31.27 | $31.44 | $29.40 | 107,534 |
| 2020-12-09 | $31.62 | $31.67 | $31.42 | $31.52 | $29.47 | 170,905 |
| 2020-12-08 | $31.39 | $31.62 | $31.39 | $31.59 | $29.54 | 84,668 |
| 2020-12-07 | $31.46 | $31.56 | $31.41 | $31.52 | $29.47 | 114,397 |
| 2020-12-04 | $31.50 | $31.66 | $31.50 | $31.66 | $29.60 | 166,136 |
| 2020-12-03 | $31.36 | $31.44 | $31.25 | $31.29 | $29.26 | 98,265 |
| 2020-12-02 | $31.34 | $31.46 | $31.30 | $31.44 | $29.40 | 136,709 |
| 2020-12-01 | $31.42 | $31.52 | $31.40 | $31.48 | $29.44 | 174,440 |
| 2020-11-30 | $31.58 | $31.62 | $31.12 | $31.12 | $29.10 | 362,156 |
| 2020-11-27 | $31.45 | $31.58 | $31.45 | $31.52 | $29.47 | 603,059 |
| 2020-11-25 | $31.25 | $31.43 | $31.22 | $31.39 | $29.35 | 130,551 |
| 2020-11-24 | $31.22 | $31.38 | $31.19 | $31.37 | $29.33 | 536,238 |
| 2020-11-23 | $30.98 | $31.08 | $30.87 | $30.97 | $28.96 | 162,275 |
| 2020-11-20 | $30.85 | $30.97 | $30.83 | $30.92 | $28.91 | 199,830 |
| 2020-11-19 | $30.76 | $30.91 | $30.72 | $30.91 | $28.90 | 212,443 |
| 2020-11-18 | $30.92 | $31.01 | $30.74 | $30.74 | $28.74 | 238,731 |
| 2020-11-17 | $30.72 | $30.93 | $30.65 | $30.88 | $28.88 | 275,327 |
| 2020-11-16 | $30.95 | $30.96 | $30.68 | $30.86 | $28.86 | 236,974 |
| 2020-11-13 | $30.37 | $30.62 | $30.37 | $30.60 | $28.61 | 293,281 |
| 2020-11-12 | $30.36 | $30.43 | $30.05 | $30.12 | $28.16 | 271,013 |
| 2020-11-11 | $30.56 | $30.68 | $30.52 | $30.64 | $28.65 | 751,176 |
| 2020-11-10 | $30.34 | $30.50 | $30.29 | $30.40 | $28.43 | 583,155 |
| 2020-11-09 | $30.18 | $30.27 | $29.85 | $29.85 | $27.91 | 694,116 |
| 2020-11-06 | $28.59 | $28.65 | $28.47 | $28.53 | $26.68 | 321,578 |
| 2020-11-05 | $28.56 | $28.69 | $28.46 | $28.54 | $26.69 | 355,439 |
| 2020-11-04 | $27.86 | $28.28 | $27.77 | $28.04 | $26.22 | 1,017,961 |
| 2020-11-03 | $27.39 | $27.78 | $27.36 | $27.66 | $25.86 | 1,369,450 |
| 2020-11-02 | $26.93 | $27.02 | $26.78 | $26.97 | $25.22 | 522,912 |
| 2020-10-30 | $26.47 | $26.53 | $26.26 | $26.52 | $24.80 | 438,864 |
| 2020-10-29 | $26.32 | $26.68 | $26.17 | $26.52 | $24.80 | 509,244 |
| 2020-10-28 | $26.54 | $26.61 | $26.25 | $26.30 | $24.59 | 611,115 |
| 2020-10-27 | $27.52 | $27.56 | $27.22 | $27.27 | $25.50 | 284,171 |
| 2020-10-26 | $27.92 | $27.96 | $27.51 | $27.75 | $25.95 | 426,399 |
| 2020-10-23 | $28.49 | $28.49 | $28.27 | $28.42 | $26.57 | 115,228 |
| 2020-10-22 | $28.10 | $28.27 | $28.01 | $28.22 | $26.39 | 149,198 |
| 2020-10-21 | $28.29 | $28.42 | $28.09 | $28.09 | $26.27 | 304,279 |
| 2020-10-20 | $28.69 | $28.78 | $28.56 | $28.58 | $26.72 | 205,830 |
| 2020-10-19 | $28.72 | $28.78 | $28.41 | $28.43 | $26.58 | 206,403 |
| 2020-10-16 | $28.66 | $28.87 | $28.64 | $28.70 | $26.84 | 202,820 |
| 2020-10-15 | $28.25 | $28.52 | $28.24 | $28.50 | $26.65 | 546,473 |
| 2020-10-14 | $28.83 | $28.90 | $28.67 | $28.69 | $26.83 | 316,830 |
| 2020-10-13 | $28.76 | $28.82 | $28.69 | $28.74 | $26.87 | 688,637 |
| 2020-10-12 | $28.92 | $29.05 | $28.89 | $29.00 | $27.12 | 113,982 |
| 2020-10-09 | $28.76 | $28.83 | $28.69 | $28.79 | $26.92 | 1,027,122 |
| 2020-10-08 | $28.62 | $28.72 | $28.60 | $28.69 | $26.83 | 108,907 |
| 2020-10-07 | $28.37 | $28.47 | $28.30 | $28.43 | $26.58 | 188,300 |
| 2020-10-06 | $28.48 | $28.50 | $28.13 | $28.16 | $26.33 | 662,057 |
| 2020-10-05 | $28.17 | $28.40 | $28.17 | $28.40 | $26.56 | 122,431 |
| 2020-10-02 | $27.68 | $28.06 | $27.68 | $28.00 | $26.18 | 741,363 |
| 2020-10-01 | $27.99 | $28.02 | $27.85 | $27.96 | $26.14 | 1,686,341 |
| 2020-09-30 | $27.97 | $28.11 | $27.77 | $27.85 | $26.04 | 185,644 |
| 2020-09-29 | $28.02 | $28.07 | $27.88 | $27.95 | $26.14 | 114,505 |
| 2020-09-28 | $28.00 | $28.12 | $27.98 | $28.07 | $26.25 | 114,558 |
| 2020-09-25 | $27.25 | $27.64 | $27.20 | $27.61 | $25.82 | 358,909 |
| 2020-09-24 | $27.56 | $27.74 | $27.42 | $27.57 | $25.78 | 367,664 |
| 2020-09-23 | $27.94 | $27.94 | $27.48 | $27.50 | $25.71 | 154,397 |
| 2020-09-22 | $27.74 | $27.82 | $27.54 | $27.76 | $25.96 | 276,926 |
| 2020-09-21 | $27.79 | $27.79 | $27.48 | $27.76 | $25.96 | 253,754 |
| 2020-09-18 | $28.64 | $28.69 | $28.39 | $28.53 | $26.68 | 437,542 |
| 2020-09-17 | $28.67 | $28.86 | $28.67 | $28.80 | $26.93 | 554,762 |
| 2020-09-16 | $28.80 | $28.98 | $28.77 | $28.83 | $26.96 | 363,580 |
| 2020-09-15 | $28.91 | $28.93 | $28.77 | $28.83 | $26.96 | 307,339 |
| 2020-09-14 | $28.75 | $28.77 | $28.64 | $28.66 | $26.80 | 169,378 |
| 2020-09-11 | $28.64 | $28.79 | $28.50 | $28.63 | $26.77 | 382,679 |
| 2020-09-10 | $28.79 | $28.87 | $28.44 | $28.46 | $26.61 | 483,128 |
| 2020-09-09 | $28.63 | $28.91 | $28.61 | $28.79 | $26.92 | 322,273 |
| 2020-09-08 | $28.11 | $28.39 | $28.05 | $28.15 | $26.32 | 626,122 |
| 2020-09-04 | $28.62 | $28.68 | $27.99 | $28.46 | $26.61 | 868,843 |
| 2020-09-03 | $29.08 | $29.10 | $28.27 | $28.40 | $26.56 | 876,802 |
| 2020-09-02 | $28.87 | $29.09 | $28.75 | $29.07 | $27.18 | 376,004 |
| 2020-09-01 | $28.27 | $28.48 | $28.19 | $28.41 | $26.57 | 722,556 |
| 2020-08-31 | $28.65 | $28.65 | $28.35 | $28.41 | $26.57 | 348,129 |
| 2020-08-28 | $28.75 | $28.81 | $28.65 | $28.80 | $26.93 | 200,954 |
| 2020-08-27 | $29.00 | $29.02 | $28.66 | $28.74 | $26.87 | 446,509 |
| 2020-08-26 | $28.94 | $29.13 | $28.88 | $29.09 | $27.20 | 143,271 |
| 2020-08-25 | $29.01 | $29.02 | $28.70 | $28.85 | $26.98 | 192,344 |
| 2020-08-24 | $28.76 | $28.81 | $28.68 | $28.81 | $26.94 | 103,855 |
| 2020-08-21 | $28.07 | $28.30 | $28.03 | $28.30 | $26.46 | 238,451 |
| 2020-08-20 | $28.24 | $28.40 | $28.23 | $28.37 | $26.53 | 248,138 |
| 2020-08-19 | $28.57 | $28.68 | $28.50 | $28.52 | $26.67 | 263,695 |
| 2020-08-18 | $28.62 | $28.65 | $28.40 | $28.45 | $26.60 | 202,093 |
| 2020-08-17 | $28.61 | $28.65 | $28.57 | $28.63 | $26.77 | 99,566 |
| 2020-08-14 | $28.53 | $28.60 | $28.42 | $28.49 | $26.64 | 199,253 |
| 2020-08-13 | $28.90 | $28.97 | $28.77 | $28.85 | $26.98 | 216,176 |
| 2020-08-12 | $28.93 | $29.12 | $28.91 | $29.05 | $27.16 | 411,679 |
| 2020-08-11 | $28.80 | $28.83 | $28.47 | $28.50 | $26.65 | 277,771 |
| 2020-08-10 | $28.19 | $28.31 | $28.08 | $28.30 | $26.46 | 201,374 |
| 2020-08-07 | $27.98 | $28.17 | $27.98 | $28.15 | $26.32 | 440,116 |
| 2020-08-06 | $27.98 | $28.15 | $27.94 | $28.10 | $26.28 | 503,418 |
| 2020-08-05 | $28.16 | $28.23 | $28.05 | $28.09 | $26.27 | 223,683 |
| 2020-08-04 | $27.90 | $28.09 | $27.90 | $28.09 | $26.27 | 424,195 |
| 2020-08-03 | $27.90 | $28.10 | $27.86 | $28.05 | $26.23 | 368,246 |
| 2020-07-31 | $27.91 | $27.93 | $27.21 | $27.41 | $25.63 | 880,441 |
| 2020-07-30 | $27.74 | $27.95 | $27.45 | $27.91 | $26.10 | 1,035,561 |
| 2020-07-29 | $28.48 | $28.63 | $28.45 | $28.61 | $26.75 | 520,415 |
| 2020-07-28 | $28.43 | $28.57 | $28.35 | $28.40 | $26.56 | 276,469 |
| 2020-07-27 | $28.51 | $28.59 | $28.46 | $28.56 | $26.71 | 185,587 |
| 2020-07-24 | $28.56 | $28.63 | $28.44 | $28.50 | $26.65 | 236,280 |
| 2020-07-23 | $29.15 | $29.17 | $28.78 | $28.88 | $27.00 | 428,443 |
| 2020-07-22 | $29.09 | $29.21 | $29.02 | $29.20 | $27.30 | 332,900 |
| 2020-07-21 | $29.43 | $29.50 | $29.10 | $29.15 | $27.26 | 301,558 |
| 2020-07-20 | $29.06 | $29.25 | $29.00 | $29.23 | $27.33 | 586,177 |
| 2020-07-17 | $28.95 | $29.03 | $28.83 | $29.01 | $27.13 | 424,557 |
| 2020-07-16 | $28.89 | $29.02 | $28.86 | $28.98 | $27.10 | 386,946 |
| 2020-07-15 | $29.02 | $29.15 | $28.86 | $28.99 | $27.11 | 817,064 |
| 2020-07-14 | $28.30 | $28.74 | $28.30 | $28.69 | $26.83 | 908,355 |
| 2020-07-13 | $28.71 | $28.84 | $28.27 | $28.31 | $26.47 | 929,788 |
| 2020-07-10 | $28.30 | $28.58 | $28.23 | $28.56 | $26.71 | 615,372 |
| 2020-07-09 | $28.54 | $28.54 | $28.04 | $28.28 | $26.44 | 543,491 |
| 2020-07-08 | $28.34 | $28.57 | $28.28 | $28.57 | $26.72 | 267,912 |
| 2020-07-07 | $28.51 | $28.62 | $28.37 | $28.37 | $26.53 | 523,666 |
| 2020-07-06 | $28.69 | $28.80 | $28.61 | $28.77 | $26.90 | 292,487 |
| 2020-07-02 | $28.44 | $28.59 | $28.33 | $28.36 | $26.52 | 446,836 |
| 2020-07-01 | $28.06 | $28.22 | $27.99 | $28.14 | $26.08 | 777,559 |
| 2020-06-30 | $27.89 | $28.26 | $27.87 | $28.14 | $26.08 | 732,398 |
| 2020-06-29 | $27.90 | $28.17 | $27.76 | $28.14 | $26.08 | 844,170 |
| 2020-06-26 | $28.18 | $28.18 | $27.71 | $27.77 | $25.74 | 1,429,247 |
| 2020-06-25 | $27.80 | $28.27 | $27.70 | $28.25 | $26.18 | 1,038,706 |
| 2020-06-24 | $28.11 | $28.17 | $27.58 | $27.76 | $25.73 | 1,191,921 |
| 2020-06-23 | $28.56 | $28.61 | $28.38 | $28.40 | $26.32 | 593,097 |
| 2020-06-22 | $28.11 | $28.28 | $27.98 | $28.26 | $26.19 | 470,671 |
| 2020-06-19 | $28.46 | $28.47 | $27.95 | $27.96 | $25.92 | 902,677 |
| 2020-06-18 | $27.99 | $28.20 | $27.95 | $28.14 | $26.08 | 368,080 |
| 2020-06-17 | $28.35 | $28.42 | $28.18 | $28.22 | $26.16 | 537,473 |
| 2020-06-16 | $28.29 | $28.43 | $27.84 | $28.10 | $26.05 | 633,375 |
| 2020-06-15 | $27.07 | $27.71 | $26.97 | $27.66 | $25.64 | 538,817 |
| 2020-06-12 | $27.70 | $27.78 | $27.15 | $27.52 | $25.51 | 576,935 |
| 2020-06-11 | $27.69 | $27.75 | $26.83 | $26.91 | $24.94 | 778,326 |
| 2020-06-10 | $28.78 | $28.81 | $28.44 | $28.44 | $26.36 | 1,046,430 |
| 2020-06-09 | $28.78 | $28.93 | $28.71 | $28.81 | $26.70 | 675,966 |
| 2020-06-08 | $29.25 | $29.49 | $29.06 | $29.49 | $27.33 | 542,125 |
| 2020-06-05 | $29.15 | $29.34 | $29.06 | $29.13 | $27.00 | 595,912 |
| 2020-06-04 | $28.40 | $28.59 | $28.33 | $28.44 | $26.36 | 981,420 |
| 2020-06-03 | $28.24 | $28.67 | $28.22 | $28.57 | $26.48 | 502,652 |
| 2020-06-02 | $27.56 | $27.77 | $27.51 | $27.74 | $25.71 | 423,173 |
| 2020-06-01 | $27.03 | $27.40 | $27.03 | $27.40 | $25.40 | 320,224 |
| 2020-05-29 | $26.90 | $26.95 | $26.61 | $26.89 | $24.92 | 1,105,199 |
| 2020-05-28 | $27.06 | $27.21 | $26.87 | $26.87 | $24.91 | 485,634 |
| 2020-05-27 | $26.75 | $26.90 | $26.51 | $26.88 | $24.92 | 619,750 |
| 2020-05-26 | $26.32 | $26.44 | $26.25 | $26.25 | $24.33 | 448,134 |
| 2020-05-22 | $25.51 | $25.60 | $25.40 | $25.60 | $23.73 | 284,717 |
| 2020-05-21 | $25.58 | $25.67 | $25.36 | $25.46 | $23.60 | 480,171 |
| 2020-05-20 | $25.48 | $25.70 | $25.44 | $25.62 | $23.75 | 773,805 |
| 2020-05-19 | $25.27 | $25.39 | $25.08 | $25.10 | $23.27 | 301,318 |
| 2020-05-18 | $25.19 | $25.69 | $25.19 | $25.57 | $23.70 | 551,571 |
| 2020-05-15 | $24.35 | $24.53 | $24.29 | $24.50 | $22.71 | 305,827 |
| 2020-05-14 | $24.05 | $24.53 | $23.89 | $24.53 | $22.74 | 282,484 |
| 2020-05-13 | $24.96 | $24.96 | $24.50 | $24.66 | $22.86 | 398,499 |
| 2020-05-12 | $25.33 | $25.38 | $24.98 | $24.98 | $23.15 | 300,003 |
| 2020-05-11 | $25.22 | $25.49 | $25.22 | $25.39 | $23.53 | 110,369 |
| 2020-05-08 | $25.44 | $25.54 | $25.41 | $25.52 | $23.65 | 172,191 |
| 2020-05-07 | $25.12 | $25.28 | $25.06 | $25.10 | $23.27 | 165,499 |
| 2020-05-06 | $25.06 | $25.06 | $24.71 | $24.73 | $22.92 | 209,221 |
| 2020-05-05 | $24.93 | $25.10 | $24.80 | $24.83 | $23.01 | 269,560 |
| 2020-05-04 | $24.58 | $24.78 | $24.48 | $24.78 | $22.97 | 310,502 |
| 2020-05-01 | $24.95 | $25.00 | $24.63 | $24.75 | $22.94 | 308,106 |
| 2020-04-30 | $25.64 | $25.64 | $25.22 | $25.35 | $23.50 | 670,876 |
| 2020-04-29 | $25.70 | $26.03 | $25.68 | $25.96 | $24.06 | 356,558 |
| 2020-04-28 | $25.45 | $25.45 | $25.14 | $25.14 | $23.30 | 411,168 |
| 2020-04-27 | $24.78 | $25.09 | $24.75 | $25.02 | $23.19 | 124,761 |
| 2020-04-24 | $24.58 | $24.68 | $24.36 | $24.65 | $22.85 | 156,377 |
| 2020-04-23 | $24.54 | $24.89 | $24.36 | $24.40 | $22.62 | 239,336 |
| 2020-04-22 | $24.41 | $24.57 | $24.32 | $24.54 | $22.75 | 245,144 |
| 2020-04-21 | $24.28 | $24.46 | $24.02 | $24.13 | $22.37 | 352,903 |
| 2020-04-20 | $24.63 | $25.00 | $24.61 | $24.62 | $22.82 | 3,173,783 |
| 2020-04-17 | $24.93 | $25.03 | $24.68 | $25.00 | $23.17 | 352,217 |
| 2020-04-16 | $24.36 | $24.36 | $24.03 | $24.19 | $22.42 | 412,165 |
| 2020-04-15 | $24.34 | $24.36 | $24.08 | $24.15 | $22.38 | 441,899 |
| 2020-04-14 | $25.10 | $25.34 | $25.02 | $25.05 | $23.22 | 207,871 |
| 2020-04-13 | $24.94 | $25.03 | $24.61 | $24.78 | $22.97 | 373,471 |
| 2020-04-09 | $24.90 | $25.22 | $24.81 | $25.07 | $23.24 | 2,357,103 |
| 2020-04-08 | $24.40 | $24.68 | $24.23 | $24.62 | $22.82 | 466,755 |
| 2020-04-07 | $24.82 | $24.88 | $24.17 | $24.20 | $22.43 | 597,096 |
| 2020-04-06 | $23.83 | $24.40 | $23.82 | $24.26 | $22.49 | 955,551 |
| 2020-04-03 | $23.05 | $23.17 | $22.75 | $22.88 | $21.21 | 680,232 |
| 2020-04-02 | $22.84 | $23.36 | $22.80 | $23.30 | $21.60 | 952,562 |
| 2020-04-01 | $23.04 | $23.24 | $22.59 | $22.64 | $20.99 | 3,098,748 |
| 2020-03-31 | $23.70 | $23.92 | $23.42 | $23.61 | $21.88 | 448,876 |
| 2020-03-30 | $23.26 | $23.75 | $23.20 | $23.73 | $22.00 | 531,097 |
| 2020-03-27 | $23.49 | $23.61 | $23.15 | $23.20 | $21.50 | 947,317 |
| 2020-03-26 | $23.71 | $24.42 | $23.66 | $24.35 | $22.57 | 1,727,677 |
| 2020-03-25 | $23.36 | $24.22 | $23.09 | $23.82 | $22.08 | 658,594 |
| 2020-03-24 | $22.70 | $23.40 | $22.60 | $23.26 | $21.56 | 583,981 |
| 2020-03-23 | $21.63 | $21.91 | $21.28 | $21.56 | $19.98 | 921,724 |
| 2020-03-20 | $22.11 | $22.38 | $21.49 | $21.52 | $19.95 | 634,182 |
| 2020-03-19 | $20.56 | $21.76 | $20.49 | $21.37 | $19.81 | 957,330 |
| 2020-03-18 | $20.40 | $21.05 | $20.02 | $20.42 | $18.93 | 492,148 |
| 2020-03-17 | $20.94 | $21.76 | $20.62 | $21.58 | $20.00 | 264,814 |
| 2020-03-16 | $19.96 | $21.33 | $19.36 | $20.27 | $18.79 | 436,675 |
| 2020-03-13 | $23.60 | $23.60 | $21.93 | $23.28 | $21.58 | 3,759,399 |
| 2020-03-12 | $22.97 | $22.97 | $21.73 | $21.76 | $20.17 | 1,000,076 |
| 2020-03-11 | $25.38 | $25.38 | $24.48 | $24.73 | $22.92 | 1,818,366 |
| 2020-03-10 | $26.07 | $26.20 | $25.05 | $26.19 | $24.28 | 938,310 |
| 2020-03-09 | $25.59 | $26.16 | $24.89 | $24.99 | $23.16 | 1,510,888 |
| 2020-03-06 | $27.83 | $28.18 | $27.62 | $27.97 | $25.93 | 636,439 |
| 2020-03-05 | $28.93 | $29.15 | $28.53 | $28.63 | $26.54 | 385,039 |
| 2020-03-04 | $29.55 | $29.95 | $29.28 | $29.93 | $27.74 | 291,689 |
| 2020-03-03 | $29.51 | $29.77 | $28.59 | $28.79 | $26.69 | 765,565 |
| 2020-03-02 | $28.80 | $29.32 | $28.47 | $29.27 | $27.13 | 914,247 |
| 2020-02-28 | $28.62 | $29.09 | $28.39 | $28.92 | $26.81 | 1,669,982 |
| 2020-02-27 | $29.73 | $30.14 | $29.29 | $29.30 | $27.16 | 583,085 |
| 2020-02-26 | $30.78 | $30.99 | $30.39 | $30.43 | $28.21 | 462,867 |
| 2020-02-25 | $31.21 | $31.22 | $30.36 | $30.40 | $28.18 | 678,805 |
| 2020-02-24 | $31.23 | $31.43 | $31.19 | $31.19 | $28.91 | 2,093,975 |
| 2020-02-21 | $32.78 | $32.81 | $32.51 | $32.61 | $30.23 | 123,212 |
| 2020-02-20 | $33.04 | $33.10 | $32.81 | $32.99 | $30.58 | 899,507 |
| 2020-02-19 | $33.07 | $33.16 | $33.07 | $33.12 | $30.70 | 43,630 |
| 2020-02-18 | $32.89 | $32.97 | $32.84 | $32.94 | $30.53 | 99,185 |
| 2020-02-14 | $32.95 | $32.98 | $32.88 | $32.97 | $30.56 | 68,966 |
| 2020-02-13 | $32.78 | $33.00 | $32.74 | $32.92 | $30.51 | 1,208,926 |
| 2020-02-12 | $33.01 | $33.07 | $32.95 | $33.06 | $30.64 | 54,519 |
| 2020-02-11 | $32.69 | $32.79 | $32.69 | $32.76 | $30.37 | 108,333 |
| 2020-02-10 | $32.35 | $32.57 | $32.35 | $32.57 | $30.19 | 103,604 |
| 2020-02-07 | $32.34 | $32.50 | $32.34 | $32.40 | $30.03 | 240,326 |
| 2020-02-06 | $32.51 | $32.61 | $32.48 | $32.60 | $30.22 | 420,940 |
| 2020-02-05 | $32.33 | $32.40 | $32.26 | $32.36 | $29.99 | 203,005 |
| 2020-02-04 | $31.82 | $31.94 | $31.82 | $31.89 | $29.56 | 976,746 |
| 2020-02-03 | $31.24 | $31.48 | $31.24 | $31.33 | $29.04 | 184,392 |
| 2020-01-31 | $31.43 | $31.46 | $31.00 | $31.08 | $28.81 | 233,129 |
| 2020-01-30 | $31.60 | $31.81 | $31.52 | $31.81 | $29.48 | 539,150 |
| 2020-01-29 | $32.01 | $32.02 | $31.85 | $31.91 | $29.58 | 133,999 |
| 2020-01-28 | $31.68 | $31.83 | $31.63 | $31.80 | $29.48 | 212,671 |
| 2020-01-27 | $31.44 | $31.61 | $31.43 | $31.43 | $29.13 | 184,625 |
| 2020-01-24 | $32.31 | $32.34 | $32.06 | $32.11 | $29.76 | 172,301 |
| 2020-01-23 | $32.06 | $32.15 | $31.90 | $32.14 | $29.79 | 323,451 |
| 2020-01-22 | $32.25 | $32.27 | $32.09 | $32.09 | $29.74 | 328,266 |
| 2020-01-21 | $32.23 | $32.31 | $32.19 | $32.21 | $29.86 | 227,489 |
| 2020-01-17 | $32.34 | $32.47 | $32.34 | $32.47 | $30.10 | 132,881 |
| 2020-01-16 | $32.08 | $32.22 | $32.08 | $32.21 | $29.86 | 296,949 |
| 2020-01-15 | $32.05 | $32.09 | $31.99 | $32.00 | $29.66 | 445,676 |
| 2020-01-14 | $32.06 | $32.17 | $32.06 | $32.16 | $29.81 | 232,632 |
| 2020-01-13 | $32.03 | $32.14 | $32.00 | $32.13 | $29.78 | 194,886 |
| 2020-01-10 | $32.24 | $32.24 | $32.03 | $32.07 | $29.73 | 368,758 |
| 2020-01-09 | $32.25 | $32.25 | $32.14 | $32.22 | $29.86 | 1,145,523 |
| 2020-01-08 | $31.91 | $32.18 | $31.91 | $32.08 | $29.73 | 1,034,202 |
| 2020-01-07 | $31.93 | $31.95 | $31.83 | $31.85 | $29.52 | 197,447 |
| 2020-01-06 | $31.66 | $31.89 | $31.66 | $31.87 | $29.54 | 113,800 |
| 2020-01-03 | $31.91 | $32.01 | $31.86 | $31.86 | $29.53 | 309,181 |
| 2020-01-02 | $32.11 | $32.31 | $32.11 | $32.31 | $29.95 | 101,810 |
| 2019-12-31 | $31.63 | $31.78 | $31.49 | $31.78 | $29.46 | 1,098,902 |
| 2019-12-30 | $31.93 | $31.93 | $31.64 | $31.64 | $29.33 | 628,481 |
| 2019-12-27 | $32.10 | $32.10 | $31.93 | $31.95 | $29.61 | 132,764 |
| 2019-12-26 | $31.90 | $32.06 | $31.90 | $32.05 | $29.71 | 44,364 |
| 2019-12-24 | $32.01 | $32.01 | $31.89 | $31.92 | $29.59 | 168,123 |
| 2019-12-23 | $32.06 | $32.12 | $32.06 | $32.10 | $29.64 | 118,845 |
| 2019-12-20 | $32.03 | $32.12 | $32.00 | $32.04 | $29.58 | 119,698 |
| 2019-12-19 | $31.75 | $31.84 | $31.73 | $31.84 | $29.40 | 143,845 |
| 2019-12-18 | $31.87 | $31.90 | $31.78 | $31.80 | $29.36 | 186,600 |
| 2019-12-17 | $31.91 | $31.91 | $31.81 | $31.81 | $29.37 | 1,027,995 |
| 2019-12-16 | $31.94 | $32.01 | $31.92 | $31.96 | $29.51 | 109,410 |
| 2019-12-13 | $31.65 | $31.84 | $31.60 | $31.71 | $29.28 | 1,410,969 |
| 2019-12-12 | $31.25 | $31.61 | $31.25 | $31.54 | $29.12 | 875,057 |
| 2019-12-11 | $31.19 | $31.33 | $31.19 | $31.25 | $28.85 | 250,265 |
| 2019-12-10 | $31.11 | $31.24 | $31.05 | $31.16 | $28.77 | 139,498 |
| 2019-12-09 | $31.29 | $31.32 | $31.15 | $31.15 | $28.76 | 109,492 |
| 2019-12-06 | $31.35 | $31.40 | $31.33 | $31.37 | $28.96 | 151,060 |
| 2019-12-05 | $31.20 | $31.20 | $31.00 | $31.05 | $28.67 | 175,877 |
| 2019-12-04 | $31.03 | $31.16 | $31.03 | $31.16 | $28.77 | 101,343 |
| 2019-12-03 | $30.66 | $30.87 | $30.56 | $30.87 | $28.50 | 164,146 |
| 2019-12-02 | $32.04 | $32.04 | $31.64 | $31.71 | $28.51 | 481,969 |
| 2019-11-29 | $32.32 | $32.34 | $32.22 | $32.22 | $28.97 | 39,294 |
| 2019-11-27 | $32.41 | $32.42 | $32.38 | $32.41 | $29.14 | 50,661 |
| 2019-11-26 | $32.32 | $32.39 | $32.31 | $32.36 | $29.09 | 133,003 |
| 2019-11-25 | $32.30 | $32.33 | $32.27 | $32.33 | $29.07 | 48,482 |
| 2019-11-22 | $32.15 | $32.18 | $32.09 | $32.17 | $28.92 | 63,541 |
| 2019-11-21 | $32.06 | $32.10 | $31.94 | $32.08 | $28.84 | 147,102 |
| 2019-11-20 | $32.08 | $32.14 | $31.92 | $32.03 | $28.80 | 130,304 |
| 2019-11-19 | $32.34 | $32.35 | $32.13 | $32.17 | $28.92 | 117,897 |
| 2019-11-18 | $32.16 | $32.28 | $32.12 | $32.28 | $29.02 | 83,660 |
| 2019-11-15 | $32.20 | $32.31 | $32.20 | $32.29 | $29.03 | 44,943 |
| 2019-11-14 | $32.08 | $32.18 | $32.04 | $32.12 | $28.88 | 161,588 |
| 2019-11-13 | $32.12 | $32.23 | $32.11 | $32.18 | $28.93 | 187,041 |
| 2019-11-12 | $32.28 | $32.38 | $32.27 | $32.28 | $29.02 | 389,115 |
| 2019-11-11 | $32.17 | $32.25 | $32.15 | $32.23 | $28.98 | 65,113 |
| 2019-11-08 | $32.18 | $32.30 | $32.12 | $32.28 | $29.02 | 89,927 |
| 2019-11-07 | $32.28 | $32.33 | $32.21 | $32.25 | $28.99 | 117,552 |
| 2019-11-06 | $32.13 | $32.21 | $32.06 | $32.12 | $28.88 | 146,120 |
| 2019-11-05 | $32.10 | $32.14 | $32.06 | $32.11 | $28.87 | 65,620 |
| 2019-11-04 | $32.08 | $32.10 | $31.98 | $32.02 | $28.79 | 173,450 |
| 2019-11-01 | $31.66 | $31.72 | $31.64 | $31.70 | $28.50 | 61,470 |
| 2019-10-31 | $31.51 | $31.53 | $31.41 | $31.50 | $28.32 | 117,196 |
| 2019-10-30 | $31.51 | $31.63 | $31.34 | $31.61 | $28.42 | 182,437 |
| 2019-10-29 | $31.52 | $31.60 | $31.51 | $31.59 | $28.40 | 176,949 |
| 2019-10-28 | $31.61 | $31.66 | $31.60 | $31.60 | $28.41 | 60,924 |
| 2019-10-25 | $31.38 | $31.53 | $31.38 | $31.51 | $28.33 | 60,961 |
| 2019-10-24 | $31.41 | $31.50 | $31.38 | $31.48 | $28.30 | 97,204 |
| 2019-10-23 | $31.29 | $31.36 | $31.23 | $31.36 | $28.19 | 74,685 |
| 2019-10-22 | $31.30 | $31.38 | $31.20 | $31.20 | $28.05 | 159,680 |
| 2019-10-21 | $31.38 | $31.38 | $31.31 | $31.33 | $28.17 | 118,202 |
| 2019-10-18 | $31.14 | $31.20 | $31.05 | $31.18 | $28.03 | 102,318 |
| 2019-10-17 | $31.35 | $31.35 | $31.14 | $31.22 | $28.07 | 201,563 |
| 2019-10-16 | $31.25 | $31.32 | $31.21 | $31.22 | $28.07 | 284,000 |
| 2019-10-15 | $31.06 | $31.33 | $31.06 | $31.25 | $28.09 | 151,671 |
| 2019-10-14 | $30.86 | $30.91 | $30.82 | $30.90 | $27.78 | 109,461 |
| 2019-10-11 | $30.77 | $31.03 | $30.77 | $30.90 | $27.78 | 519,743 |
| 2019-10-10 | $30.08 | $30.40 | $30.07 | $30.33 | $27.27 | 381,494 |
| 2019-10-09 | $30.10 | $30.20 | $30.04 | $30.15 | $27.11 | 282,747 |
| 2019-10-08 | $29.97 | $30.05 | $29.85 | $29.89 | $26.87 | 333,031 |
| 2019-10-07 | $30.12 | $30.33 | $30.12 | $30.20 | $27.15 | 126,067 |
| 2019-10-04 | $29.93 | $30.16 | $29.91 | $30.15 | $27.11 | 944,640 |
| 2019-10-03 | $29.75 | $29.92 | $29.53 | $29.92 | $26.90 | 2,707,827 |
| 2019-10-02 | $30.07 | $30.07 | $29.67 | $29.73 | $26.73 | 4,831,167 |
| 2019-10-01 | $30.90 | $30.92 | $30.50 | $30.51 | $27.43 | 340,468 |
| 2019-09-30 | $30.82 | $30.97 | $30.82 | $30.92 | $27.80 | 84,458 |
| 2019-09-27 | $30.75 | $30.80 | $30.60 | $30.67 | $27.57 | 190,885 |
| 2019-09-26 | $30.65 | $30.74 | $30.62 | $30.71 | $27.61 | 179,354 |
| 2019-09-25 | $30.32 | $30.57 | $30.25 | $30.56 | $27.47 | 170,800 |
| 2019-09-24 | $30.75 | $30.78 | $30.48 | $30.52 | $27.44 | 268,542 |
| 2019-09-23 | $30.63 | $30.76 | $30.62 | $30.73 | $27.63 | 68,206 |
| 2019-09-20 | $30.97 | $31.02 | $30.83 | $30.83 | $27.72 | 81,863 |
| 2019-09-19 | $30.87 | $30.95 | $30.85 | $30.85 | $27.73 | 157,596 |
| 2019-09-18 | $30.69 | $30.81 | $30.67 | $30.80 | $27.69 | 73,708 |
| 2019-09-17 | $30.59 | $30.72 | $30.59 | $30.70 | $27.60 | 4,222,377 |
| 2019-09-16 | $30.74 | $30.82 | $30.72 | $30.72 | $27.62 | 214,833 |
| 2019-09-13 | $30.95 | $31.01 | $30.91 | $30.92 | $27.80 | 132,946 |
| 2019-09-12 | $30.82 | $30.90 | $30.67 | $30.86 | $27.74 | 376,396 |
| 2019-09-11 | $30.63 | $30.74 | $30.63 | $30.74 | $27.64 | 41,154 |
| 2019-09-10 | $30.47 | $30.63 | $30.42 | $30.56 | $27.47 | 221,457 |
| 2019-09-09 | $30.48 | $30.48 | $30.39 | $30.46 | $27.38 | 99,902 |
| 2019-09-06 | $30.41 | $30.47 | $30.38 | $30.38 | $27.31 | 66,498 |
| 2019-09-05 | $30.36 | $30.42 | $30.33 | $30.36 | $27.29 | 231,960 |
| 2019-09-04 | $30.06 | $30.12 | $30.04 | $30.11 | $27.07 | 472,307 |
| 2019-09-03 | $29.79 | $29.82 | $29.65 | $29.80 | $26.79 | 255,904 |
| 2019-08-30 | $29.88 | $29.90 | $29.71 | $29.90 | $26.88 | 433,024 |
| 2019-08-29 | $29.57 | $29.64 | $29.42 | $29.58 | $26.59 | 509,928 |
| 2019-08-28 | $29.05 | $29.24 | $28.96 | $29.17 | $26.22 | 420,996 |
| 2019-08-27 | $29.30 | $29.33 | $29.15 | $29.16 | $26.22 | 353,326 |
| 2019-08-26 | $29.07 | $29.15 | $28.96 | $29.11 | $26.17 | 361,322 |
| 2019-08-23 | $29.23 | $29.40 | $28.75 | $28.75 | $25.85 | 498,226 |
| 2019-08-22 | $29.44 | $29.47 | $29.24 | $29.30 | $26.34 | 222,215 |
| 2019-08-21 | $29.47 | $29.49 | $29.39 | $29.42 | $26.45 | 275,080 |
| 2019-08-20 | $29.09 | $29.10 | $28.95 | $28.95 | $26.03 | 523,550 |
| 2019-08-19 | $29.24 | $29.26 | $29.17 | $29.19 | $26.24 | 240,949 |
| 2019-08-16 | $28.66 | $28.89 | $28.66 | $28.88 | $25.96 | 482,214 |
| 2019-08-15 | $28.36 | $28.56 | $28.30 | $28.43 | $25.56 | 271,438 |
| 2019-08-14 | $28.57 | $28.63 | $28.44 | $28.44 | $25.57 | 302,453 |
| 2019-08-13 | $28.72 | $29.34 | $28.70 | $29.25 | $26.30 | 846,425 |
| 2019-08-12 | $28.94 | $29.06 | $28.81 | $28.85 | $25.94 | 450,634 |
| 2019-08-09 | $29.16 | $29.20 | $29.01 | $29.14 | $26.20 | 310,429 |
| 2019-08-08 | $29.24 | $29.40 | $29.19 | $29.29 | $26.33 | 324,454 |
| 2019-08-07 | $28.72 | $29.10 | $28.63 | $29.05 | $26.12 | 717,267 |
| 2019-08-06 | $28.97 | $29.03 | $28.72 | $28.87 | $25.95 | 550,033 |
| 2019-08-05 | $28.98 | $29.00 | $28.54 | $28.70 | $25.80 | 789,273 |
| 2019-08-02 | $29.71 | $29.73 | $29.39 | $29.52 | $26.54 | 670,784 |
| 2019-08-01 | $30.13 | $30.35 | $29.77 | $29.87 | $26.85 | 695,388 |
| 2019-07-31 | $30.08 | $30.17 | $29.81 | $30.02 | $26.99 | 464,916 |
| 2019-07-30 | $30.02 | $30.06 | $29.93 | $29.97 | $26.94 | 340,171 |
| 2019-07-29 | $30.64 | $30.64 | $30.55 | $30.56 | $27.47 | 119,525 |
| 2019-07-26 | $30.56 | $30.62 | $30.55 | $30.58 | $27.49 | 244,160 |
| 2019-07-25 | $30.70 | $30.70 | $30.36 | $30.45 | $27.37 | 325,565 |
| 2019-07-24 | $30.63 | $30.79 | $30.63 | $30.79 | $27.68 | 166,671 |
| 2019-07-23 | $30.62 | $30.69 | $30.58 | $30.67 | $27.57 | 152,039 |
| 2019-07-22 | $30.25 | $30.26 | $30.17 | $30.24 | $27.19 | 191,649 |
| 2019-07-19 | $30.20 | $30.21 | $30.08 | $30.13 | $27.09 | 322,619 |
| 2019-07-18 | $30.19 | $30.24 | $30.10 | $30.21 | $27.16 | 144,843 |
| 2019-07-17 | $30.45 | $30.45 | $30.24 | $30.24 | $27.19 | 200,898 |
| 2019-07-16 | $30.42 | $30.51 | $30.42 | $30.42 | $27.35 | 107,794 |
| 2019-07-15 | $30.34 | $30.38 | $30.30 | $30.34 | $27.28 | 152,878 |
| 2019-07-12 | $30.28 | $30.29 | $30.21 | $30.24 | $27.19 | 437,555 |
| 2019-07-11 | $30.31 | $30.35 | $30.18 | $30.23 | $27.18 | 318,506 |
| 2019-07-10 | $30.35 | $30.40 | $30.22 | $30.28 | $27.22 | 388,325 |
| 2019-07-09 | $30.20 | $30.32 | $30.20 | $30.32 | $27.26 | 131,553 |
| 2019-07-08 | $30.38 | $30.43 | $30.34 | $30.38 | $27.31 | 471,051 |
| 2019-07-05 | $30.50 | $30.55 | $30.40 | $30.52 | $27.44 | 492,303 |
| 2019-07-03 | $30.54 | $30.65 | $30.54 | $30.64 | $27.55 | 210,014 |
| 2019-07-02 | $30.23 | $30.32 | $30.23 | $30.32 | $27.26 | 99,726 |
| 2019-07-01 | $31.06 | $31.07 | $30.95 | $31.03 | $27.21 | 174,638 |
| 2019-06-28 | $30.64 | $30.79 | $30.63 | $30.74 | $26.96 | 152,025 |
| 2019-06-27 | $30.50 | $30.55 | $30.47 | $30.48 | $26.73 | 421,428 |
| 2019-06-26 | $30.54 | $30.56 | $30.45 | $30.45 | $26.71 | 124,884 |
| 2019-06-25 | $30.54 | $30.56 | $30.39 | $30.39 | $26.65 | 145,121 |
| 2019-06-24 | $30.62 | $30.65 | $30.54 | $30.56 | $26.80 | 82,616 |
| 2019-06-21 | $30.66 | $30.70 | $30.56 | $30.57 | $26.81 | 485,573 |
| 2019-06-20 | $30.84 | $30.88 | $30.67 | $30.80 | $27.01 | 276,749 |
| 2019-06-19 | $30.63 | $30.70 | $30.59 | $30.67 | $26.90 | 221,974 |
| 2019-06-18 | $30.42 | $30.63 | $30.42 | $30.60 | $26.84 | 869,531 |
| 2019-06-17 | $29.97 | $30.09 | $29.95 | $30.00 | $26.31 | 104,970 |
| 2019-06-14 | $29.99 | $30.05 | $29.91 | $30.03 | $26.34 | 55,914 |
| 2019-06-13 | $30.17 | $30.21 | $30.09 | $30.14 | $26.43 | 59,592 |
| 2019-06-12 | $30.10 | $30.13 | $30.05 | $30.05 | $26.36 | 67,614 |
| 2019-06-11 | $30.36 | $30.36 | $30.14 | $30.21 | $26.50 | 75,681 |
| 2019-06-10 | $30.00 | $30.11 | $30.00 | $30.02 | $26.33 | 100,193 |
| 2019-06-07 | $29.87 | $30.02 | $29.87 | $29.90 | $26.22 | 77,096 |
| 2019-06-06 | $29.62 | $29.70 | $29.51 | $29.62 | $25.98 | 203,857 |
| 2019-06-05 | $29.67 | $29.71 | $29.55 | $29.66 | $26.01 | 226,619 |
| 2019-06-04 | $29.56 | $29.63 | $29.50 | $29.63 | $25.99 | 135,141 |
| 2019-06-03 | $29.15 | $29.30 | $29.09 | $29.16 | $25.58 | 311,893 |
| 2019-05-31 | $29.03 | $29.22 | $29.00 | $29.11 | $25.53 | 130,993 |
| 2019-05-30 | $29.42 | $29.53 | $29.42 | $29.52 | $25.89 | 112,086 |
| 2019-05-29 | $29.30 | $29.39 | $29.23 | $29.36 | $25.75 | 113,687 |
| 2019-05-28 | $29.79 | $29.85 | $29.59 | $29.59 | $25.95 | 176,974 |
| 2019-05-24 | $29.75 | $29.81 | $29.66 | $29.73 | $26.08 | 164,818 |
| 2019-05-23 | $29.59 | $29.61 | $29.43 | $29.51 | $25.88 | 98,815 |
| 2019-05-22 | $29.90 | $30.03 | $29.89 | $29.97 | $26.29 | 200,081 |
| 2019-05-21 | $30.02 | $30.07 | $29.97 | $30.04 | $26.35 | 124,127 |
| 2019-05-20 | $29.80 | $29.88 | $29.71 | $29.84 | $26.17 | 89,954 |
| 2019-05-17 | $30.06 | $30.25 | $30.06 | $30.11 | $26.41 | 113,490 |
| 2019-05-16 | $30.01 | $30.35 | $30.01 | $30.26 | $26.54 | 169,520 |
| 2019-05-15 | $29.46 | $29.95 | $29.46 | $29.92 | $26.24 | 271,823 |
| 2019-05-14 | $29.54 | $29.81 | $29.54 | $29.69 | $26.04 | 199,580 |
| 2019-05-13 | $29.36 | $29.43 | $29.25 | $29.33 | $25.72 | 160,446 |
| 2019-05-10 | $29.83 | $30.12 | $29.68 | $30.07 | $26.37 | 305,341 |
| 2019-05-09 | $29.75 | $29.92 | $29.61 | $29.89 | $26.22 | 230,134 |
| 2019-05-08 | $30.10 | $30.24 | $30.04 | $30.17 | $26.46 | 232,759 |
| 2019-05-07 | $30.27 | $30.31 | $29.90 | $29.97 | $26.29 | 384,165 |
| 2019-05-06 | $30.24 | $30.58 | $30.23 | $30.56 | $26.80 | 258,798 |
| 2019-05-03 | $30.83 | $30.90 | $30.78 | $30.88 | $27.08 | 297,967 |
| 2019-05-02 | $30.79 | $30.82 | $30.65 | $30.70 | $26.93 | 225,259 |
| 2019-05-01 | $30.92 | $30.99 | $30.78 | $30.79 | $27.00 | 274,316 |
| 2019-04-30 | $30.81 | $30.97 | $30.78 | $30.92 | $27.12 | 301,943 |
| 2019-04-29 | $30.77 | $30.86 | $30.76 | $30.84 | $27.05 | 124,217 |
| 2019-04-26 | $30.76 | $30.76 | $30.68 | $30.74 | $26.96 | 137,740 |
| 2019-04-25 | $30.62 | $30.71 | $30.56 | $30.71 | $26.93 | 134,029 |
| 2019-04-24 | $30.74 | $30.76 | $30.67 | $30.73 | $26.95 | 342,833 |
| 2019-04-23 | $30.68 | $30.81 | $30.68 | $30.79 | $27.00 | 139,625 |
| 2019-04-22 | $30.72 | $30.83 | $30.72 | $30.80 | $27.01 | 4,748,379 |
| 2019-04-18 | $30.76 | $30.85 | $30.73 | $30.80 | $27.01 | 115,736 |
| 2019-04-17 | $30.69 | $30.70 | $30.63 | $30.68 | $26.91 | 273,479 |
| 2019-04-16 | $30.50 | $30.55 | $30.49 | $30.50 | $26.75 | 131,705 |
| 2019-04-15 | $30.38 | $30.41 | $30.34 | $30.39 | $26.65 | 137,941 |
| 2019-04-12 | $30.33 | $30.41 | $30.30 | $30.38 | $26.65 | 86,233 |
| 2019-04-11 | $30.16 | $30.25 | $30.12 | $30.17 | $26.46 | 254,390 |
| 2019-04-10 | $30.07 | $30.11 | $30.02 | $30.07 | $26.37 | 114,630 |
| 2019-04-09 | $29.98 | $30.03 | $29.95 | $29.95 | $26.27 | 356,006 |
| 2019-04-08 | $30.18 | $30.19 | $30.11 | $30.14 | $26.43 | 173,366 |
| 2019-04-05 | $30.16 | $30.28 | $30.16 | $30.25 | $26.53 | 227,779 |
| 2019-04-04 | $30.15 | $30.24 | $30.15 | $30.18 | $26.47 | 247,234 |
| 2019-04-03 | $30.07 | $30.20 | $30.07 | $30.12 | $26.42 | 206,572 |
| 2019-04-02 | $29.80 | $29.93 | $29.78 | $29.89 | $26.22 | 323,143 |
| 2019-04-01 | $29.61 | $29.79 | $29.57 | $29.78 | $26.12 | 198,249 |
| 2019-03-29 | $29.31 | $29.38 | $29.21 | $29.36 | $25.75 | 239,794 |
| 2019-03-28 | $29.18 | $29.25 | $29.06 | $29.17 | $25.58 | 246,860 |
| 2019-03-27 | $29.27 | $29.35 | $29.06 | $29.24 | $25.65 | 313,354 |
| 2019-03-26 | $29.10 | $29.16 | $29.06 | $29.13 | $25.55 | 224,857 |
| 2019-03-25 | $28.92 | $29.00 | $28.84 | $28.95 | $25.39 | 251,852 |
| 2019-03-22 | $29.19 | $29.26 | $28.94 | $28.95 | $25.39 | 383,543 |
| 2019-03-21 | $29.38 | $29.66 | $29.38 | $29.63 | $25.99 | 515,538 |
| 2019-03-20 | $29.63 | $29.70 | $29.52 | $29.58 | $25.94 | 248,071 |
| 2019-03-19 | $29.91 | $29.94 | $29.73 | $29.78 | $26.12 | 149,301 |
| 2019-03-18 | $29.61 | $29.69 | $29.59 | $29.68 | $26.03 | 104,537 |
| 2019-03-15 | $29.55 | $29.62 | $29.45 | $29.61 | $25.97 | 326,327 |
| 2019-03-14 | $29.26 | $29.33 | $29.23 | $29.29 | $25.69 | 265,914 |
| 2019-03-13 | $29.03 | $29.16 | $29.01 | $29.10 | $25.52 | 201,619 |
| 2019-03-12 | $28.93 | $28.99 | $28.89 | $28.94 | $25.38 | 574,092 |
| 2019-03-11 | $28.77 | $29.02 | $28.77 | $29.02 | $25.45 | 354,861 |
| 2019-03-08 | $28.65 | $28.84 | $28.65 | $28.84 | $25.29 | 351,865 |
| 2019-03-07 | $29.01 | $29.02 | $28.84 | $28.88 | $25.33 | 716,052 |
| 2019-03-06 | $29.17 | $29.19 | $29.04 | $29.06 | $25.49 | 379,696 |
| 2019-03-05 | $29.09 | $29.17 | $29.03 | $29.15 | $25.57 | 197,045 |
| 2019-03-04 | $29.22 | $29.22 | $28.96 | $29.04 | $25.47 | 401,668 |
| 2019-03-01 | $29.10 | $29.16 | $29.05 | $29.15 | $25.57 | 168,809 |
| 2019-02-28 | $28.76 | $28.91 | $28.76 | $28.84 | $25.29 | 288,223 |
| 2019-02-27 | $28.71 | $28.78 | $28.64 | $28.70 | $25.17 | 345,535 |
| 2019-02-26 | $28.72 | $28.84 | $28.72 | $28.77 | $25.23 | 318,992 |
| 2019-02-25 | $28.79 | $28.82 | $28.66 | $28.66 | $25.14 | 295,202 |
| 2019-02-22 | $28.66 | $28.69 | $28.60 | $28.66 | $25.14 | 514,130 |
| 2019-02-21 | $28.57 | $28.64 | $28.53 | $28.57 | $25.06 | 577,349 |
| 2019-02-20 | $28.51 | $28.68 | $28.51 | $28.62 | $25.10 | 334,060 |
| 2019-02-19 | $28.34 | $28.52 | $28.34 | $28.49 | $24.99 | 561,894 |
| 2019-02-15 | $28.42 | $28.47 | $28.36 | $28.45 | $24.95 | 345,970 |
| 2019-02-14 | $28.01 | $28.10 | $27.96 | $27.98 | $24.54 | 396,456 |
| 2019-02-13 | $28.14 | $28.16 | $28.07 | $28.09 | $24.64 | 483,806 |
| 2019-02-12 | $27.94 | $28.02 | $27.93 | $27.98 | $24.54 | 716,113 |
| 2019-02-11 | $27.70 | $27.76 | $27.68 | $27.72 | $24.31 | 436,097 |
| 2019-02-08 | $27.54 | $27.64 | $27.40 | $27.60 | $24.21 | 415,973 |
| 2019-02-07 | $27.90 | $27.92 | $27.67 | $27.72 | $24.31 | 805,758 |
| 2019-02-06 | $28.23 | $28.28 | $28.21 | $28.23 | $24.76 | 751,384 |
| 2019-02-05 | $28.10 | $28.25 | $28.10 | $28.22 | $24.75 | 812,956 |
| 2019-02-04 | $27.67 | $27.87 | $27.60 | $27.87 | $24.44 | 344,481 |
| 2019-02-01 | $27.70 | $27.81 | $27.63 | $27.75 | $24.34 | 813,190 |
| 2019-01-31 | $27.56 | $27.79 | $27.52 | $27.73 | $24.32 | 812,557 |
| 2019-01-30 | $27.71 | $27.86 | $27.62 | $27.78 | $24.36 | 389,575 |
| 2019-01-29 | $27.68 | $27.77 | $27.61 | $27.61 | $24.22 | 795,819 |
| 2019-01-28 | $27.51 | $27.58 | $27.45 | $27.56 | $24.17 | 606,666 |
| 2019-01-25 | $27.72 | $27.77 | $27.66 | $27.66 | $24.26 | 394,114 |
| 2019-01-24 | $27.33 | $27.49 | $27.29 | $27.45 | $24.08 | 1,490,113 |
| 2019-01-23 | $27.40 | $27.42 | $27.16 | $27.25 | $23.90 | 800,816 |
| 2019-01-22 | $27.19 | $27.26 | $27.04 | $27.09 | $23.76 | 4,811,449 |
| 2019-01-18 | $27.38 | $27.49 | $27.32 | $27.44 | $24.07 | 535,319 |
| 2019-01-17 | $26.81 | $27.06 | $26.81 | $26.99 | $23.67 | 267,054 |
| 2019-01-16 | $26.87 | $26.97 | $26.87 | $26.93 | $23.62 | 463,050 |
| 2019-01-15 | $26.68 | $26.85 | $26.68 | $26.81 | $23.51 | 399,981 |
| 2019-01-14 | $26.60 | $26.74 | $26.60 | $26.68 | $23.40 | 288,487 |
| 2019-01-11 | $26.75 | $26.83 | $26.74 | $26.81 | $23.51 | 536,183 |
| 2019-01-10 | $26.71 | $26.95 | $26.70 | $26.94 | $23.63 | 624,170 |
| 2019-01-09 | $26.94 | $26.96 | $26.77 | $26.80 | $23.51 | 453,385 |
| 2019-01-08 | $26.81 | $26.84 | $26.61 | $26.68 | $23.40 | 647,155 |
| 2019-01-07 | $26.34 | $26.51 | $26.27 | $26.45 | $23.20 | 632,476 |
| 2019-01-04 | $26.21 | $26.52 | $26.18 | $26.48 | $23.22 | 543,378 |
| 2019-01-03 | $25.89 | $25.89 | $25.66 | $25.68 | $22.52 | 483,870 |
| 2019-01-02 | $25.80 | $26.09 | $25.77 | $26.08 | $22.87 | 564,013 |
| 2018-12-31 | $26.02 | $26.06 | $25.85 | $25.94 | $22.75 | 2,096,103 |
| 2018-12-28 | $25.99 | $26.01 | $25.78 | $25.88 | $22.70 | 7,901,282 |
| 2018-12-27 | $25.59 | $25.93 | $25.41 | $25.90 | $22.59 | 884,315 |
| 2018-12-26 | $25.46 | $26.09 | $25.24 | $26.08 | $22.75 | 1,135,365 |
| 2018-12-24 | $25.64 | $25.91 | $25.34 | $25.39 | $22.15 | 406,015 |
| 2018-12-21 | $26.02 | $26.18 | $25.79 | $25.79 | $22.50 | 1,182,691 |
| 2018-12-20 | $26.17 | $26.30 | $25.92 | $25.98 | $22.66 | 2,001,084 |
| 2018-12-19 | $26.64 | $26.82 | $26.28 | $26.38 | $23.01 | 2,191,219 |
| 2018-12-18 | $26.63 | $26.72 | $26.51 | $26.57 | $23.18 | 424,143 |
| 2018-12-17 | $26.69 | $26.75 | $26.43 | $26.54 | $23.15 | 3,536,290 |
| 2018-12-14 | $26.95 | $27.06 | $26.85 | $26.87 | $23.44 | 494,587 |
| 2018-12-13 | $27.20 | $27.27 | $27.05 | $27.08 | $23.62 | 769,389 |
| 2018-12-12 | $27.14 | $27.25 | $27.09 | $27.10 | $23.64 | 525,511 |
| 2018-12-11 | $26.86 | $26.87 | $26.55 | $26.72 | $23.31 | 499,663 |
| 2018-12-10 | $26.54 | $26.65 | $26.26 | $26.57 | $23.18 | 578,463 |
| 2018-12-07 | $26.99 | $27.08 | $26.52 | $26.61 | $23.21 | 695,824 |
| 2018-12-06 | $26.78 | $26.99 | $26.52 | $26.96 | $23.52 | 767,006 |
| 2018-12-04 | $27.93 | $27.97 | $27.38 | $27.38 | $23.88 | 534,755 |
| 2018-12-03 | $28.18 | $28.18 | $28.02 | $28.10 | $24.51 | 498,111 |
| 2018-11-30 | $27.72 | $27.86 | $27.69 | $27.86 | $24.30 | 534,024 |
| 2018-11-29 | $27.86 | $27.93 | $27.77 | $27.84 | $24.29 | 407,810 |
| 2018-11-28 | $27.81 | $28.04 | $27.70 | $28.01 | $24.43 | 342,852 |
| 2018-11-27 | $27.68 | $27.81 | $27.61 | $27.79 | $24.24 | 329,962 |
| 2018-11-26 | $27.71 | $27.85 | $27.70 | $27.83 | $24.28 | 343,354 |
| 2018-11-23 | $27.27 | $27.46 | $27.27 | $27.41 | $23.91 | 182,361 |
| 2018-11-21 | $27.41 | $27.61 | $27.40 | $27.52 | $24.01 | 438,816 |
| 2018-11-20 | $27.22 | $27.34 | $27.09 | $27.19 | $23.72 | 496,464 |
| 2018-11-19 | $27.89 | $27.91 | $27.54 | $27.58 | $24.06 | 322,771 |
| 2018-11-16 | $27.74 | $28.00 | $27.68 | $27.96 | $24.39 | 460,064 |
| 2018-11-15 | $27.87 | $28.14 | $27.71 | $28.12 | $24.53 | 441,462 |
| 2018-11-14 | $28.33 | $28.35 | $27.96 | $28.09 | $24.50 | 627,391 |
| 2018-11-13 | $27.99 | $28.22 | $27.96 | $28.04 | $24.46 | 1,186,847 |
| 2018-11-12 | $28.08 | $28.08 | $27.88 | $27.89 | $24.33 | 337,235 |
| 2018-11-09 | $28.22 | $28.32 | $28.13 | $28.29 | $24.68 | 1,215,962 |
| 2018-11-08 | $28.37 | $28.44 | $28.26 | $28.30 | $24.69 | 792,445 |
| 2018-11-07 | $28.38 | $28.57 | $28.31 | $28.55 | $24.91 | 631,698 |
| 2018-11-06 | $28.03 | $28.23 | $28.03 | $28.21 | $24.61 | 886,127 |
| 2018-11-05 | $28.22 | $28.26 | $28.09 | $28.14 | $24.55 | 346,986 |
| 2018-11-02 | $28.38 | $28.45 | $28.10 | $28.27 | $24.66 | 773,042 |
| 2018-11-01 | $28.03 | $28.09 | $27.92 | $28.08 | $24.50 | 1,104,090 |
| 2018-10-31 | $27.91 | $28.02 | $27.85 | $27.85 | $24.29 | 756,611 |
| 2018-10-30 | $27.34 | $27.66 | $27.31 | $27.65 | $24.12 | 993,692 |
| 2018-10-29 | $27.68 | $27.76 | $27.14 | $27.38 | $23.88 | 1,049,417 |
| 2018-10-26 | $27.24 | $27.51 | $26.97 | $27.31 | $23.82 | 3,213,332 |
| 2018-10-25 | $27.34 | $27.68 | $27.29 | $27.50 | $23.99 | 1,331,652 |
| 2018-10-24 | $27.57 | $27.59 | $26.96 | $26.96 | $23.52 | 1,735,874 |
| 2018-10-23 | $27.37 | $27.73 | $27.29 | $27.66 | $24.13 | 1,225,612 |
| 2018-10-22 | $27.97 | $28.02 | $27.79 | $27.85 | $24.29 | 592,528 |
| 2018-10-19 | $27.94 | $28.11 | $27.94 | $27.99 | $24.42 | 500,100 |
| 2018-10-18 | $28.25 | $28.31 | $27.84 | $27.92 | $24.36 | 1,356,657 |
| 2018-10-17 | $28.39 | $28.45 | $28.20 | $28.35 | $24.73 | 716,315 |
| 2018-10-16 | $28.29 | $28.50 | $28.28 | $28.46 | $24.83 | 447,338 |
| 2018-10-15 | $27.87 | $28.03 | $27.85 | $27.92 | $24.36 | 576,697 |
| 2018-10-12 | $28.10 | $28.11 | $27.67 | $27.97 | $24.40 | 889,983 |
| 2018-10-11 | $28.21 | $28.29 | $27.63 | $27.80 | $24.25 | 3,119,593 |
| 2018-10-10 | $28.68 | $28.68 | $28.18 | $28.25 | $24.64 | 2,120,782 |
| 2018-10-09 | $28.85 | $29.08 | $28.85 | $28.94 | $25.25 | 440,218 |
| 2018-10-08 | $28.91 | $29.02 | $28.83 | $29.02 | $25.31 | 703,901 |
| 2018-10-05 | $29.27 | $29.31 | $29.11 | $29.19 | $25.46 | 798,881 |
| 2018-10-04 | $29.65 | $29.67 | $29.39 | $29.45 | $25.69 | 574,675 |
| 2018-10-03 | $29.91 | $29.95 | $29.81 | $29.86 | $26.05 | 689,882 |
| 2018-10-02 | $29.62 | $29.68 | $29.58 | $29.65 | $25.86 | 245,824 |
| 2018-10-01 | $29.88 | $29.92 | $29.75 | $29.77 | $25.97 | 264,089 |
| 2018-09-28 | $29.67 | $29.79 | $29.62 | $29.66 | $25.87 | 1,127,665 |
| 2018-09-27 | $30.01 | $30.16 | $30.01 | $30.04 | $26.20 | 232,440 |
| 2018-09-26 | $29.89 | $30.04 | $29.89 | $29.96 | $26.13 | 241,610 |
| 2018-09-25 | $29.95 | $29.98 | $29.89 | $29.92 | $26.10 | 329,405 |
| 2018-09-24 | $29.90 | $29.90 | $29.84 | $29.86 | $26.05 | 266,797 |
| 2018-09-21 | $30.01 | $30.06 | $29.98 | $30.00 | $26.17 | 204,229 |
| 2018-09-20 | $29.88 | $29.96 | $29.86 | $29.91 | $26.09 | 832,724 |
| 2018-09-19 | $29.53 | $29.68 | $29.53 | $29.67 | $25.88 | 365,773 |
| 2018-09-18 | $29.38 | $29.58 | $29.38 | $29.57 | $25.79 | 262,758 |
| 2018-09-17 | $29.44 | $29.47 | $29.32 | $29.34 | $25.59 | 930,580 |
| 2018-09-14 | $29.38 | $29.44 | $29.33 | $29.42 | $25.66 | 529,724 |
| 2018-09-13 | $29.36 | $29.43 | $29.27 | $29.35 | $25.60 | 300,634 |
| 2018-09-12 | $29.23 | $29.29 | $29.14 | $29.21 | $25.48 | 333,562 |
| 2018-09-11 | $28.98 | $29.23 | $28.97 | $29.21 | $25.48 | 291,446 |
| 2018-09-10 | $29.20 | $29.23 | $29.13 | $29.17 | $25.45 | 513,935 |
| 2018-09-07 | $28.87 | $29.02 | $28.87 | $28.95 | $25.25 | 358,138 |
| 2018-09-06 | $29.11 | $29.21 | $28.94 | $29.05 | $25.34 | 832,565 |
| 2018-09-05 | $29.33 | $29.36 | $29.14 | $29.17 | $25.45 | 307,704 |
| 2018-09-04 | $29.44 | $29.59 | $29.42 | $29.55 | $25.78 | 515,286 |
| 2018-08-31 | $29.77 | $29.86 | $29.67 | $29.74 | $25.94 | 372,673 |
| 2018-08-30 | $30.05 | $30.12 | $29.93 | $29.96 | $26.13 | 436,069 |
| 2018-08-29 | $30.18 | $30.29 | $30.14 | $30.26 | $26.40 | 393,516 |
| 2018-08-28 | $30.24 | $30.26 | $30.13 | $30.20 | $26.34 | 327,053 |
| 2018-08-27 | $30.06 | $30.22 | $30.06 | $30.20 | $26.34 | 782,908 |
| 2018-08-24 | $29.87 | $29.95 | $29.84 | $29.93 | $26.11 | 481,820 |
| 2018-08-23 | $29.82 | $29.91 | $29.79 | $29.83 | $26.02 | 290,500 |
| 2018-08-22 | $29.82 | $29.88 | $29.81 | $29.83 | $26.02 | 203,830 |
| 2018-08-21 | $29.88 | $29.90 | $29.78 | $29.81 | $26.00 | 413,494 |
| 2018-08-20 | $29.66 | $29.74 | $29.61 | $29.61 | $25.83 | 475,254 |
| 2018-08-17 | $29.35 | $29.54 | $29.31 | $29.48 | $25.72 | 364,356 |
| 2018-08-16 | $29.42 | $29.60 | $29.41 | $29.47 | $25.71 | 479,463 |
| 2018-08-15 | $29.43 | $29.46 | $29.19 | $29.31 | $25.57 | 1,357,782 |
| 2018-08-14 | $29.78 | $29.91 | $29.67 | $29.88 | $26.07 | 7,613,788 |
| 2018-08-13 | $29.77 | $29.85 | $29.72 | $29.75 | $25.95 | 414,796 |
| 2018-08-10 | $29.84 | $29.91 | $29.77 | $29.84 | $26.03 | 405,025 |
| 2018-08-09 | $30.33 | $30.38 | $30.33 | $30.36 | $26.48 | 767,519 |
| 2018-08-08 | $30.34 | $30.36 | $30.28 | $30.28 | $26.41 | 430,257 |
| 2018-08-07 | $30.45 | $30.48 | $30.38 | $30.38 | $26.50 | 535,568 |
| 2018-08-06 | $30.20 | $30.30 | $30.16 | $30.25 | $26.39 | 282,812 |
| 2018-08-03 | $30.21 | $30.35 | $30.17 | $30.34 | $26.47 | 265,575 |
| 2018-08-02 | $30.04 | $30.26 | $30.03 | $30.25 | $26.39 | 418,907 |
| 2018-08-01 | $30.43 | $30.45 | $30.28 | $30.33 | $26.46 | 703,331 |
| 2018-07-31 | $30.52 | $30.57 | $30.40 | $30.44 | $26.55 | 760,853 |
| 2018-07-30 | $30.47 | $30.49 | $30.35 | $30.36 | $26.48 | 205,786 |
| 2018-07-27 | $30.48 | $30.55 | $30.37 | $30.41 | $26.53 | 300,926 |
| 2018-07-26 | $30.30 | $30.39 | $30.27 | $30.34 | $26.47 | 409,481 |
| 2018-07-25 | $30.17 | $30.40 | $30.05 | $30.36 | $26.48 | 601,036 |
| 2018-07-24 | $30.29 | $30.33 | $30.16 | $30.20 | $26.34 | 380,135 |
| 2018-07-23 | $29.93 | $30.05 | $29.93 | $30.02 | $26.19 | 352,693 |
| 2018-07-20 | $29.83 | $30.09 | $29.83 | $30.02 | $26.19 | 354,924 |
| 2018-07-19 | $30.12 | $30.16 | $30.09 | $30.13 | $26.28 | 444,599 |
| 2018-07-18 | $30.25 | $30.29 | $30.23 | $30.24 | $26.38 | 406,148 |
| 2018-07-17 | $29.88 | $30.21 | $29.88 | $30.16 | $26.31 | 501,343 |
| 2018-07-16 | $29.98 | $30.02 | $29.95 | $30.00 | $26.17 | 1,054,743 |
| 2018-07-13 | $30.00 | $30.02 | $29.95 | $29.99 | $26.16 | 427,319 |
| 2018-07-12 | $29.84 | $29.96 | $29.79 | $29.94 | $26.12 | 360,523 |
| 2018-07-11 | $29.71 | $29.77 | $29.62 | $29.70 | $25.91 | 761,578 |
| 2018-07-10 | $30.04 | $30.10 | $30.02 | $30.07 | $26.23 | 617,232 |
| 2018-07-09 | $29.90 | $29.98 | $29.88 | $29.98 | $26.15 | 1,929,521 |
| 2018-07-06 | $29.68 | $29.86 | $29.66 | $29.82 | $26.01 | 487,654 |
| 2018-07-05 | $29.70 | $29.80 | $29.66 | $29.76 | $25.96 | 1,131,890 |
| 2018-07-03 | $29.47 | $29.51 | $29.32 | $29.35 | $25.60 | 528,766 |
| 2018-07-02 | $29.91 | $30.07 | $29.90 | $30.04 | $25.54 | 714,361 |
| 2018-06-29 | $30.25 | $30.31 | $30.03 | $30.06 | $25.56 | 1,101,165 |
| 2018-06-28 | $29.91 | $30.07 | $29.77 | $30.01 | $25.52 | 1,579,662 |
| 2018-06-27 | $30.23 | $30.40 | $30.02 | $30.02 | $25.53 | 835,147 |
| 2018-06-26 | $30.07 | $30.14 | $29.93 | $30.08 | $25.58 | 957,339 |
| 2018-06-25 | $30.25 | $30.28 | $29.91 | $30.00 | $25.51 | 1,337,127 |
| 2018-06-22 | $30.52 | $30.63 | $30.43 | $30.49 | $25.92 | 686,816 |
| 2018-06-21 | $30.47 | $30.48 | $30.23 | $30.27 | $25.74 | 1,015,139 |
| 2018-06-20 | $30.73 | $30.74 | $30.63 | $30.66 | $26.07 | 503,279 |
| 2018-06-19 | $30.57 | $30.77 | $30.51 | $30.76 | $26.15 | 838,115 |
| 2018-06-18 | $30.84 | $30.96 | $30.76 | $30.93 | $26.30 | 369,952 |
| 2018-06-15 | $31.24 | $31.30 | $31.16 | $31.29 | $26.61 | 453,052 |
| 2018-06-14 | $31.22 | $31.53 | $31.22 | $31.44 | $26.73 | 507,070 |
| 2018-06-13 | $31.06 | $31.06 | $30.95 | $30.96 | $26.32 | 328,939 |
| 2018-06-12 | $31.05 | $31.05 | $30.90 | $30.92 | $26.29 | 371,396 |
| 2018-06-11 | $30.86 | $31.10 | $30.83 | $31.05 | $26.40 | 852,421 |
| 2018-06-08 | $30.74 | $30.80 | $30.60 | $30.76 | $26.15 | 562,941 |
| 2018-06-07 | $30.82 | $30.87 | $30.55 | $30.62 | $26.04 | 979,337 |
| 2018-06-06 | $30.71 | $30.99 | $30.61 | $30.97 | $26.33 | 971,122 |
| 2018-06-05 | $30.96 | $30.99 | $30.70 | $30.74 | $26.14 | 616,048 |
| 2018-06-04 | $30.88 | $30.90 | $30.80 | $30.84 | $26.22 | 381,910 |
| 2018-06-01 | $30.78 | $30.81 | $30.67 | $30.79 | $26.18 | 583,357 |
| 2018-05-31 | $30.54 | $30.56 | $30.26 | $30.48 | $25.92 | 907,808 |
| 2018-05-30 | $30.53 | $30.70 | $30.42 | $30.61 | $26.03 | 1,266,025 |
| 2018-05-29 | $30.44 | $30.55 | $30.14 | $30.29 | $25.75 | 1,968,540 |
| 2018-05-25 | $30.94 | $31.04 | $30.86 | $30.99 | $26.35 | 315,288 |
| 2018-05-24 | $31.13 | $31.16 | $30.93 | $31.13 | $26.47 | 1,074,337 |
| 2018-05-23 | $31.18 | $31.27 | $31.08 | $31.26 | $26.58 | 3,853,114 |
| 2018-05-22 | $31.54 | $31.62 | $31.50 | $31.51 | $26.79 | 373,799 |
| 2018-05-21 | $31.53 | $31.56 | $31.45 | $31.47 | $26.76 | 238,247 |
| 2018-05-18 | $31.39 | $31.41 | $31.29 | $31.34 | $26.65 | 547,369 |
| 2018-05-17 | $31.35 | $31.47 | $31.34 | $31.40 | $26.70 | 209,427 |
| 2018-05-16 | $31.20 | $31.34 | $31.20 | $31.28 | $26.60 | 578,878 |
| 2018-05-15 | $31.22 | $31.31 | $31.17 | $31.27 | $26.59 | 934,729 |
| 2018-05-14 | $31.23 | $31.29 | $31.18 | $31.28 | $26.60 | 747,642 |
| 2018-05-11 | $31.20 | $31.28 | $31.20 | $31.27 | $26.59 | 679,715 |
| 2018-05-10 | $31.12 | $31.26 | $31.11 | $31.25 | $26.57 | 904,768 |
| 2018-05-09 | $31.12 | $31.24 | $31.09 | $31.21 | $26.54 | 2,895,019 |
| 2018-05-08 | $31.01 | $31.15 | $30.97 | $31.15 | $26.49 | 655,832 |
| 2018-05-07 | $31.06 | $31.13 | $31.00 | $31.03 | $26.38 | 1,047,372 |
| 2018-05-04 | $30.79 | $31.03 | $30.78 | $30.97 | $26.33 | 659,075 |
| 2018-05-03 | $30.81 | $30.85 | $30.66 | $30.82 | $26.21 | 933,848 |
| 2018-05-02 | $30.91 | $30.95 | $30.83 | $30.87 | $26.25 | 859,113 |
| 2018-05-01 | $30.61 | $30.74 | $30.45 | $30.61 | $26.03 | 1,059,088 |
| 2018-04-30 | $30.60 | $30.73 | $30.55 | $30.55 | $25.98 | 324,324 |
| 2018-04-27 | $30.61 | $30.64 | $30.48 | $30.56 | $25.98 | 468,914 |
| 2018-04-26 | $30.34 | $30.59 | $30.31 | $30.54 | $25.97 | 669,218 |
| 2018-04-25 | $30.22 | $30.31 | $30.10 | $30.28 | $25.75 | 648,740 |
| 2018-04-24 | $30.46 | $30.48 | $30.12 | $30.23 | $25.70 | 1,295,723 |
| 2018-04-23 | $30.40 | $30.51 | $30.36 | $30.48 | $25.92 | 1,924,013 |
| 2018-04-20 | $30.36 | $30.41 | $30.29 | $30.33 | $25.79 | 430,920 |
| 2018-04-19 | $30.34 | $30.38 | $30.25 | $30.32 | $25.78 | 1,051,548 |
| 2018-04-18 | $30.33 | $30.38 | $30.27 | $30.36 | $25.81 | 413,767 |
| 2018-04-17 | $30.20 | $30.33 | $30.18 | $30.26 | $25.73 | 941,362 |
| 2018-04-16 | $29.96 | $30.02 | $29.91 | $30.01 | $25.52 | 762,501 |
| 2018-04-13 | $30.10 | $30.13 | $29.91 | $29.98 | $25.49 | 683,238 |
| 2018-04-12 | $29.89 | $29.98 | $29.88 | $29.94 | $25.46 | 593,671 |
| 2018-04-11 | $29.76 | $29.82 | $29.67 | $29.67 | $25.23 | 601,723 |
| 2018-04-10 | $29.83 | $29.94 | $29.81 | $29.89 | $25.41 | 1,037,184 |
| 2018-04-09 | $29.68 | $29.81 | $29.59 | $29.61 | $25.18 | 2,722,681 |
| 2018-04-06 | $29.62 | $29.74 | $29.38 | $29.45 | $25.04 | 1,063,515 |
| 2018-04-05 | $29.64 | $29.77 | $29.60 | $29.67 | $25.23 | 876,120 |
| 2018-04-04 | $28.82 | $29.28 | $28.82 | $29.25 | $24.87 | 6,768,640 |
| 2018-04-03 | $29.15 | $29.26 | $29.03 | $29.23 | $24.85 | 1,568,022 |
| 2018-04-02 | $28.99 | $29.33 | $28.70 | $28.89 | $24.56 | 1,431,597 |
| 2018-03-29 | $29.27 | $29.43 | $29.23 | $29.34 | $24.95 | 561,777 |
| 2018-03-28 | $28.94 | $29.19 | $28.83 | $29.03 | $24.68 | 846,865 |
| 2018-03-27 | $29.02 | $29.02 | $28.53 | $28.66 | $24.37 | 773,473 |
| 2018-03-26 | $28.85 | $28.91 | $28.49 | $28.87 | $24.55 | 1,305,265 |
| 2018-03-23 | $28.90 | $28.94 | $28.48 | $28.48 | $24.22 | 977,420 |
| 2018-03-22 | $29.10 | $29.16 | $28.86 | $28.88 | $24.56 | 609,006 |
| 2018-03-21 | $29.56 | $29.67 | $29.45 | $29.46 | $25.05 | 379,992 |
| 2018-03-20 | $29.50 | $29.72 | $29.50 | $29.67 | $25.23 | 329,708 |
| 2018-03-19 | $29.65 | $29.66 | $29.36 | $29.51 | $25.09 | 611,878 |
| 2018-03-16 | $29.73 | $29.90 | $29.72 | $29.78 | $25.32 | 290,981 |
| 2018-03-15 | $29.56 | $29.73 | $29.56 | $29.71 | $25.26 | 255,359 |
| 2018-03-14 | $29.70 | $29.73 | $29.44 | $29.55 | $25.13 | 518,444 |
| 2018-03-13 | $29.83 | $29.84 | $29.36 | $29.43 | $25.02 | 915,906 |
| 2018-03-12 | $29.84 | $29.90 | $29.76 | $29.82 | $25.36 | 1,094,249 |
| 2018-03-09 | $29.73 | $29.82 | $29.69 | $29.82 | $25.36 | 391,368 |
| 2018-03-08 | $29.60 | $29.73 | $29.59 | $29.66 | $25.22 | 688,027 |
| 2018-03-07 | $29.19 | $29.44 | $29.19 | $29.43 | $25.02 | 348,222 |
| 2018-03-06 | $29.32 | $29.34 | $29.17 | $29.27 | $24.89 | 797,751 |
| 2018-03-05 | $28.85 | $29.28 | $28.85 | $29.25 | $24.87 | 1,050,898 |
| 2018-03-02 | $28.90 | $29.07 | $28.75 | $29.06 | $24.71 | 808,999 |
| 2018-03-01 | $29.55 | $29.62 | $29.06 | $29.18 | $24.81 | 1,533,549 |
| 2018-02-28 | $29.92 | $29.99 | $29.65 | $29.66 | $25.22 | 391,186 |
| 2018-02-27 | $29.94 | $30.04 | $29.78 | $29.79 | $25.33 | 1,276,796 |
| 2018-02-26 | $30.00 | $30.12 | $29.90 | $30.10 | $25.59 | 1,134,241 |
| 2018-02-23 | $29.80 | $29.96 | $29.73 | $29.95 | $25.47 | 1,773,054 |
| 2018-02-22 | $29.65 | $29.84 | $29.57 | $29.69 | $25.24 | 715,338 |
| 2018-02-21 | $29.71 | $29.89 | $29.61 | $29.62 | $25.19 | 923,361 |
| 2018-02-20 | $29.67 | $29.81 | $29.57 | $29.63 | $25.19 | 716,455 |
| 2018-02-16 | $29.64 | $29.84 | $29.63 | $29.77 | $25.31 | 1,400,216 |
| 2018-02-15 | $29.50 | $29.50 | $29.28 | $29.46 | $25.05 | 1,058,715 |
| 2018-02-14 | $28.99 | $29.45 | $28.99 | $29.39 | $24.99 | 727,017 |
| 2018-02-13 | $29.05 | $29.10 | $28.93 | $29.10 | $24.74 | 716,149 |
| 2018-02-12 | $29.20 | $29.38 | $29.13 | $29.33 | $24.94 | 677,272 |
| 2018-02-09 | $28.98 | $29.13 | $28.32 | $29.00 | $24.66 | 2,869,650 |
| 2018-02-08 | $29.55 | $29.56 | $28.87 | $28.90 | $24.57 | 2,363,254 |
| 2018-02-07 | $29.61 | $29.93 | $29.57 | $29.69 | $25.24 | 1,808,467 |
| 2018-02-06 | $29.24 | $29.91 | $29.13 | $29.91 | $25.43 | 1,388,596 |
| 2018-02-05 | $29.98 | $30.11 | $28.87 | $29.07 | $24.72 | 1,971,256 |
| 2018-02-02 | $30.53 | $30.53 | $30.11 | $30.14 | $25.63 | 2,021,903 |
| 2018-02-01 | $30.78 | $30.93 | $30.75 | $30.81 | $26.20 | 5,704,049 |
| 2018-01-31 | $31.00 | $31.05 | $30.90 | $30.96 | $26.32 | 735,555 |
| 2018-01-30 | $30.95 | $31.01 | $30.90 | $30.92 | $26.29 | 2,060,877 |
| 2018-01-29 | $31.27 | $31.27 | $31.18 | $31.20 | $26.53 | 1,024,663 |
| 2018-01-26 | $31.26 | $31.43 | $31.24 | $31.43 | $26.72 | 413,220 |
| 2018-01-25 | $31.26 | $31.26 | $30.99 | $31.15 | $26.49 | 1,233,201 |
| 2018-01-24 | $31.40 | $31.42 | $31.14 | $31.26 | $26.58 | 1,082,343 |
| 2018-01-23 | $31.52 | $31.52 | $31.41 | $31.51 | $26.79 | 350,102 |
| 2018-01-22 | $31.40 | $31.55 | $31.38 | $31.54 | $26.82 | 421,202 |
| 2018-01-19 | $31.35 | $31.41 | $31.24 | $31.41 | $26.71 | 504,817 |
| 2018-01-18 | $31.08 | $31.14 | $30.98 | $31.12 | $26.46 | 1,114,935 |
| 2018-01-17 | $31.06 | $31.16 | $30.92 | $31.12 | $26.46 | 473,401 |
| 2018-01-16 | $31.13 | $31.17 | $30.84 | $30.89 | $26.27 | 840,650 |
| 2018-01-12 | $30.93 | $31.01 | $30.91 | $30.99 | $26.35 | 474,643 |
| 2018-01-11 | $30.86 | $30.94 | $30.77 | $30.94 | $26.31 | 487,481 |
| 2018-01-10 | $30.89 | $30.92 | $30.84 | $30.90 | $26.27 | 1,095,914 |
| 2018-01-09 | $31.02 | $31.08 | $30.95 | $31.06 | $26.41 | 833,853 |
| 2018-01-08 | $30.92 | $30.94 | $30.88 | $30.92 | $26.29 | 1,141,795 |
| 2018-01-05 | $30.80 | $30.88 | $30.71 | $30.88 | $26.26 | 662,606 |
| 2018-01-04 | $30.47 | $30.58 | $30.45 | $30.49 | $25.92 | 580,042 |
| 2018-01-03 | $29.96 | $30.13 | $29.95 | $30.13 | $25.62 | 1,497,987 |
| 2018-01-02 | $29.72 | $29.87 | $29.70 | $29.86 | $25.39 | 956,135 |
| 2017-12-29 | $29.95 | $29.97 | $29.80 | $29.81 | $25.35 | 720,801 |
| 2017-12-28 | $30.08 | $30.14 | $29.97 | $30.03 | $25.53 | 409,589 |
| 2017-12-27 | $30.23 | $30.30 | $30.20 | $30.24 | $25.60 | 444,878 |
| 2017-12-26 | $30.23 | $30.37 | $30.23 | $30.30 | $25.65 | 274,507 |
| 2017-12-22 | $30.26 | $30.33 | $30.25 | $30.32 | $25.67 | 319,046 |
| 2017-12-21 | $30.29 | $30.44 | $30.28 | $30.33 | $25.68 | 360,218 |
| 2017-12-20 | $30.45 | $30.45 | $30.22 | $30.27 | $25.63 | 1,003,822 |
| 2017-12-19 | $30.65 | $30.65 | $30.46 | $30.51 | $25.83 | 668,889 |
| 2017-12-18 | $30.56 | $30.67 | $30.56 | $30.63 | $25.93 | 3,839,396 |
| 2017-12-15 | $30.19 | $30.31 | $30.14 | $30.26 | $25.62 | 902,385 |
| 2017-12-14 | $30.38 | $30.44 | $30.14 | $30.17 | $25.54 | 449,116 |
| 2017-12-13 | $30.51 | $30.53 | $30.34 | $30.35 | $25.70 | 583,919 |
| 2017-12-12 | $30.53 | $30.60 | $30.49 | $30.56 | $25.87 | 698,047 |
| 2017-12-11 | $30.50 | $30.56 | $30.45 | $30.56 | $25.87 | 448,733 |
| 2017-12-08 | $30.55 | $30.61 | $30.49 | $30.58 | $25.89 | 537,710 |
| 2017-12-07 | $30.27 | $30.42 | $30.22 | $30.39 | $25.73 | 617,297 |
| 2017-12-06 | $30.10 | $30.29 | $30.10 | $30.21 | $25.58 | 561,369 |
| 2017-12-05 | $30.23 | $30.33 | $30.16 | $30.20 | $25.57 | 3,444,607 |
| 2017-12-04 | $30.34 | $30.37 | $30.18 | $30.20 | $25.57 | 722,793 |
| 2017-12-01 | $30.15 | $30.24 | $29.81 | $30.08 | $25.47 | 1,114,882 |
| 2017-11-30 | $30.42 | $30.44 | $30.22 | $30.24 | $25.60 | 1,016,881 |
| 2017-11-29 | $30.51 | $30.55 | $30.26 | $30.32 | $25.67 | 307,638 |
| 2017-11-28 | $30.26 | $30.44 | $30.22 | $30.40 | $25.74 | 933,465 |
| 2017-11-27 | $30.14 | $30.23 | $30.10 | $30.13 | $25.51 | 1,003,207 |
| 2017-11-24 | $30.34 | $30.36 | $30.23 | $30.24 | $25.60 | 199,586 |
| 2017-11-22 | $30.38 | $30.38 | $30.07 | $30.08 | $25.47 | 449,306 |
| 2017-11-21 | $30.34 | $30.40 | $30.27 | $30.28 | $25.64 | 548,857 |
| 2017-11-20 | $30.10 | $30.18 | $30.09 | $30.12 | $25.50 | 301,319 |
| 2017-11-17 | $30.02 | $30.08 | $29.95 | $29.98 | $25.38 | 476,194 |
| 2017-11-16 | $30.18 | $30.25 | $30.11 | $30.22 | $25.59 | 625,115 |
| 2017-11-15 | $29.76 | $30.00 | $29.72 | $29.93 | $25.34 | 1,686,564 |
| 2017-11-14 | $30.07 | $30.10 | $29.99 | $30.06 | $25.45 | 1,335,469 |
| 2017-11-13 | $30.05 | $30.26 | $30.01 | $30.25 | $25.61 | 2,057,402 |
| 2017-11-10 | $30.42 | $30.45 | $30.33 | $30.36 | $25.70 | 457,507 |
| 2017-11-09 | $30.54 | $30.55 | $30.31 | $30.49 | $25.81 | 704,869 |
| 2017-11-08 | $30.74 | $30.88 | $30.71 | $30.84 | $26.11 | 345,163 |
| 2017-11-07 | $30.93 | $30.99 | $30.76 | $30.84 | $26.11 | 460,655 |
| 2017-11-06 | $30.99 | $31.03 | $30.97 | $31.03 | $26.27 | 173,787 |
| 2017-11-03 | $31.01 | $31.05 | $30.95 | $31.04 | $26.28 | 349,342 |
| 2017-11-02 | $30.99 | $31.09 | $30.91 | $31.09 | $26.32 | 512,057 |
| 2017-11-01 | $31.12 | $31.15 | $31.04 | $31.07 | $26.31 | 314,247 |
| 2017-10-31 | $30.88 | $30.95 | $30.87 | $30.91 | $26.17 | 478,942 |
| 2017-10-30 | $30.74 | $30.82 | $30.74 | $30.75 | $26.03 | 405,319 |
| 2017-10-27 | $30.67 | $30.72 | $30.63 | $30.70 | $25.99 | 268,088 |
| 2017-10-26 | $30.42 | $30.69 | $30.42 | $30.66 | $25.96 | 2,340,468 |
| 2017-10-25 | $30.35 | $30.40 | $30.13 | $30.27 | $25.63 | 1,199,274 |
| 2017-10-24 | $30.33 | $30.42 | $30.31 | $30.41 | $25.75 | 411,662 |
| 2017-10-23 | $30.39 | $30.40 | $30.24 | $30.25 | $25.61 | 507,034 |
| 2017-10-20 | $30.36 | $30.36 | $30.29 | $30.32 | $25.67 | 256,460 |
| 2017-10-19 | $30.18 | $30.29 | $30.17 | $30.28 | $25.64 | 345,687 |
| 2017-10-18 | $30.45 | $30.45 | $30.40 | $30.44 | $25.77 | 754,057 |
| 2017-10-17 | $30.38 | $30.40 | $30.31 | $30.33 | $25.68 | 461,706 |
| 2017-10-16 | $30.32 | $30.35 | $30.26 | $30.33 | $25.68 | 863,862 |
| 2017-10-13 | $30.24 | $30.35 | $30.24 | $30.33 | $25.68 | 194,907 |
| 2017-10-12 | $30.28 | $30.32 | $30.26 | $30.30 | $25.65 | 435,098 |
| 2017-10-11 | $30.24 | $30.30 | $30.23 | $30.30 | $25.65 | 532,288 |
| 2017-10-10 | $30.17 | $30.31 | $30.12 | $30.28 | $25.64 | 765,000 |
| 2017-10-09 | $30.25 | $30.25 | $30.16 | $30.16 | $25.54 | 658,222 |
| 2017-10-06 | $30.18 | $30.24 | $30.14 | $30.24 | $25.60 | 306,919 |
| 2017-10-05 | $30.20 | $30.31 | $30.18 | $30.29 | $25.65 | 612,184 |
| 2017-10-04 | $30.09 | $30.15 | $30.07 | $30.09 | $25.48 | 2,203,056 |
| 2017-10-03 | $30.20 | $30.27 | $30.19 | $30.26 | $25.62 | 685,177 |
| 2017-10-02 | $30.09 | $30.22 | $30.07 | $30.20 | $25.57 | 529,317 |
| 2017-09-29 | $29.96 | $30.12 | $29.95 | $30.11 | $25.49 | 495,560 |
| 2017-09-28 | $29.87 | $29.93 | $29.84 | $29.91 | $25.32 | 333,755 |
| 2017-09-27 | $29.83 | $29.91 | $29.78 | $29.86 | $25.28 | 1,312,461 |
| 2017-09-26 | $29.65 | $29.70 | $29.59 | $29.65 | $25.10 | 594,438 |
| 2017-09-25 | $29.65 | $29.70 | $29.59 | $29.63 | $25.09 | 1,120,031 |
| 2017-09-22 | $29.70 | $29.73 | $29.68 | $29.72 | $25.16 | 480,681 |
| 2017-09-21 | $29.71 | $29.72 | $29.64 | $29.69 | $25.14 | 670,916 |
| 2017-09-20 | $29.60 | $29.76 | $29.55 | $29.76 | $25.20 | 657,155 |
| 2017-09-19 | $29.65 | $29.65 | $29.60 | $29.64 | $25.10 | 519,406 |
| 2017-09-18 | $29.65 | $29.66 | $29.58 | $29.61 | $25.07 | 416,767 |
| 2017-09-15 | $29.50 | $29.54 | $29.46 | $29.53 | $25.00 | 592,283 |
| 2017-09-14 | $29.55 | $29.60 | $29.50 | $29.58 | $25.04 | 2,836,288 |
| 2017-09-13 | $29.50 | $29.59 | $29.50 | $29.54 | $25.01 | 692,060 |
| 2017-09-12 | $29.55 | $29.57 | $29.48 | $29.51 | $24.99 | 683,024 |
| 2017-09-11 | $29.29 | $29.45 | $29.29 | $29.44 | $24.93 | 404,908 |
| 2017-09-08 | $28.94 | $29.00 | $28.92 | $28.95 | $24.51 | 486,862 |
| 2017-09-07 | $29.03 | $29.05 | $28.92 | $28.99 | $24.54 | 787,780 |
| 2017-09-06 | $28.89 | $29.03 | $28.85 | $28.98 | $24.54 | 644,608 |
| 2017-09-05 | $28.90 | $28.92 | $28.58 | $28.64 | $24.25 | 1,021,177 |
| 2017-09-01 | $28.97 | $29.04 | $28.94 | $28.97 | $24.53 | 467,561 |
| 2017-08-31 | $28.87 | $28.89 | $28.75 | $28.82 | $24.40 | 1,253,204 |
| 2017-08-30 | $28.64 | $28.71 | $28.60 | $28.68 | $24.28 | 1,036,979 |
| 2017-08-29 | $28.34 | $28.59 | $28.32 | $28.59 | $24.21 | 851,854 |
| 2017-08-28 | $28.90 | $28.90 | $28.73 | $28.75 | $24.34 | 567,848 |
| 2017-08-25 | $28.98 | $29.06 | $28.86 | $28.89 | $24.46 | 753,995 |
| 2017-08-24 | $29.07 | $29.07 | $28.92 | $28.92 | $24.49 | 1,589,495 |
| 2017-08-23 | $28.91 | $28.99 | $28.86 | $28.95 | $24.51 | 459,806 |
| 2017-08-22 | $28.97 | $29.09 | $28.97 | $29.08 | $24.62 | 554,744 |
| 2017-08-21 | $28.90 | $28.90 | $28.68 | $28.78 | $24.37 | 654,777 |
| 2017-08-18 | $28.89 | $29.01 | $28.82 | $28.91 | $24.48 | 860,080 |
| 2017-08-17 | $29.17 | $29.20 | $28.89 | $28.90 | $24.47 | 1,448,558 |
| 2017-08-16 | $29.32 | $29.33 | $29.16 | $29.18 | $24.71 | 711,769 |
| 2017-08-15 | $29.11 | $29.12 | $29.01 | $29.09 | $24.63 | 569,403 |
| 2017-08-14 | $28.94 | $29.03 | $28.93 | $28.97 | $24.53 | 1,587,276 |
| 2017-08-11 | $28.63 | $28.68 | $28.55 | $28.57 | $24.19 | 706,067 |
| 2017-08-10 | $28.95 | $28.95 | $28.68 | $28.68 | $24.28 | 868,455 |
| 2017-08-09 | $29.08 | $29.18 | $29.04 | $29.18 | $24.71 | 706,564 |
| 2017-08-08 | $29.31 | $29.50 | $29.28 | $29.31 | $24.82 | 716,647 |
| 2017-08-07 | $29.35 | $29.38 | $29.33 | $29.37 | $24.87 | 673,440 |
| 2017-08-04 | $29.28 | $29.44 | $29.27 | $29.38 | $24.88 | 812,638 |
| 2017-08-03 | $29.06 | $29.10 | $29.00 | $29.02 | $24.57 | 758,913 |
| 2017-08-02 | $29.09 | $29.11 | $28.92 | $29.00 | $24.55 | 935,751 |
| 2017-08-01 | $29.13 | $29.19 | $29.06 | $29.07 | $24.61 | 957,701 |
| 2017-07-31 | $29.06 | $29.06 | $28.81 | $28.84 | $24.42 | 497,553 |
| 2017-07-28 | $28.98 | $29.01 | $28.90 | $29.01 | $24.56 | 1,472,076 |
| 2017-07-27 | $29.26 | $29.26 | $29.06 | $29.18 | $24.71 | 793,702 |
| 2017-07-26 | $29.21 | $29.25 | $29.09 | $29.13 | $24.66 | 792,928 |
| 2017-07-25 | $29.17 | $29.18 | $29.03 | $29.05 | $24.60 | 474,877 |
| 2017-07-24 | $28.96 | $29.01 | $28.86 | $29.00 | $24.55 | 385,896 |
| 2017-07-21 | $29.00 | $29.04 | $28.82 | $29.00 | $24.55 | 1,925,172 |
| 2017-07-20 | $29.49 | $29.49 | $29.24 | $29.31 | $24.82 | 927,511 |
| 2017-07-19 | $29.30 | $29.44 | $29.28 | $29.44 | $24.93 | 756,599 |
| 2017-07-18 | $29.18 | $29.26 | $29.13 | $29.25 | $24.76 | 3,896,921 |
| 2017-07-17 | $29.52 | $29.52 | $29.45 | $29.48 | $24.96 | 403,352 |
| 2017-07-14 | $29.45 | $29.62 | $29.42 | $29.58 | $25.04 | 369,323 |
| 2017-07-13 | $29.50 | $29.56 | $29.45 | $29.54 | $25.01 | 718,214 |
| 2017-07-12 | $29.36 | $29.45 | $29.34 | $29.40 | $24.89 | 572,525 |
| 2017-07-11 | $29.06 | $29.10 | $28.94 | $29.10 | $24.64 | 1,133,088 |
| 2017-07-10 | $29.00 | $29.12 | $29.00 | $29.12 | $24.65 | 2,670,368 |
| 2017-07-07 | $28.90 | $29.02 | $28.86 | $29.00 | $24.55 | 437,216 |
| 2017-07-06 | $28.82 | $28.99 | $28.79 | $28.85 | $24.43 | 1,884,710 |
| 2017-07-05 | $29.56 | $29.65 | $29.47 | $29.58 | $24.66 | 2,433,852 |
| 2017-07-03 | $29.51 | $29.57 | $29.49 | $29.51 | $24.61 | 306,536 |
| 2017-06-30 | $29.45 | $29.45 | $29.14 | $29.31 | $24.44 | 1,380,049 |
| 2017-06-29 | $29.68 | $29.68 | $29.18 | $29.31 | $24.44 | 1,999,144 |
| 2017-06-28 | $29.91 | $29.97 | $29.78 | $29.94 | $24.97 | 2,667,534 |
| 2017-06-27 | $29.93 | $29.99 | $29.71 | $29.72 | $24.78 | 1,268,365 |
| 2017-06-26 | $30.22 | $30.27 | $30.08 | $30.12 | $25.12 | 711,277 |
| 2017-06-23 | $29.97 | $30.02 | $29.87 | $29.96 | $24.98 | 955,020 |
| 2017-06-22 | $30.07 | $30.14 | $30.00 | $30.05 | $25.06 | 1,068,627 |
| 2017-06-21 | $30.09 | $30.18 | $30.04 | $30.08 | $25.08 | 854,305 |
| 2017-06-20 | $30.36 | $30.36 | $30.11 | $30.16 | $25.15 | 725,326 |
| 2017-06-19 | $30.35 | $30.43 | $30.34 | $30.41 | $25.36 | 823,186 |
| 2017-06-16 | $30.04 | $30.13 | $29.96 | $30.12 | $25.12 | 1,124,477 |
| 2017-06-15 | $29.77 | $29.93 | $29.70 | $29.92 | $24.95 | 981,007 |
| 2017-06-14 | $30.28 | $30.28 | $30.04 | $30.16 | $25.15 | 1,084,797 |
| 2017-06-13 | $30.16 | $30.23 | $30.09 | $30.21 | $25.19 | 1,375,882 |
| 2017-06-12 | $30.03 | $30.04 | $29.90 | $29.97 | $24.99 | 1,408,070 |
| 2017-06-09 | $30.24 | $30.32 | $30.09 | $30.21 | $25.19 | 800,730 |
| 2017-06-08 | $30.09 | $30.19 | $30.05 | $30.17 | $25.16 | 1,156,756 |
| 2017-06-07 | $30.21 | $30.23 | $29.97 | $30.08 | $25.08 | 720,996 |
| 2017-06-06 | $30.01 | $30.09 | $29.95 | $29.98 | $25.00 | 1,417,210 |
| 2017-06-05 | $30.23 | $30.25 | $30.14 | $30.21 | $25.19 | 241,839 |
| 2017-06-02 | $30.32 | $30.39 | $30.24 | $30.36 | $25.32 | 800,626 |
| 2017-06-01 | $30.11 | $30.23 | $29.84 | $30.22 | $25.20 | 612,662 |
| 2017-05-31 | $30.15 | $30.17 | $29.91 | $29.94 | $24.97 | 1,151,254 |
| 2017-05-30 | $29.98 | $30.02 | $29.92 | $29.95 | $24.97 | 752,354 |
| 2017-05-26 | $30.03 | $30.10 | $30.01 | $30.08 | $25.08 | 301,222 |
| 2017-05-25 | $30.20 | $30.20 | $30.05 | $30.13 | $25.12 | 754,974 |
| 2017-05-24 | $30.13 | $30.15 | $30.07 | $30.13 | $25.12 | 557,588 |
| 2017-05-23 | $30.12 | $30.18 | $30.06 | $30.14 | $25.13 | 783,151 |
| 2017-05-22 | $30.02 | $30.05 | $29.97 | $30.01 | $25.02 | 817,812 |
| 2017-05-19 | $29.92 | $30.04 | $29.92 | $30.01 | $25.02 | 851,843 |
| 2017-05-18 | $29.61 | $29.88 | $29.60 | $29.84 | $24.88 | 3,242,950 |
| 2017-05-17 | $30.10 | $30.16 | $29.71 | $29.72 | $24.78 | 1,569,525 |
| 2017-05-16 | $30.41 | $30.45 | $30.33 | $30.42 | $25.37 | 815,948 |
| 2017-05-15 | $30.29 | $30.40 | $30.22 | $30.38 | $25.33 | 449,359 |
| 2017-05-12 | $30.16 | $30.30 | $30.14 | $30.29 | $25.26 | 659,100 |
| 2017-05-11 | $30.18 | $30.23 | $30.01 | $30.23 | $25.21 | 1,053,256 |
| 2017-05-10 | $30.31 | $30.32 | $30.23 | $30.31 | $25.27 | 654,339 |
| 2017-05-09 | $30.30 | $30.35 | $30.21 | $30.26 | $25.23 | 2,668,782 |
| 2017-05-08 | $30.23 | $30.26 | $30.20 | $30.25 | $25.22 | 656,996 |
| 2017-05-05 | $30.22 | $30.57 | $30.20 | $30.54 | $25.47 | 764,059 |
| 2017-05-04 | $29.95 | $30.10 | $29.91 | $30.09 | $25.09 | 2,131,953 |
| 2017-05-03 | $29.59 | $29.70 | $29.59 | $29.67 | $24.74 | 577,504 |
| 2017-05-02 | $29.75 | $29.75 | $29.54 | $29.66 | $24.73 | 731,979 |
| 2017-05-01 | $29.59 | $29.59 | $29.39 | $29.50 | $24.60 | 563,700 |
| 2017-04-28 | $29.44 | $29.45 | $29.37 | $29.37 | $24.49 | 521,103 |
| 2017-04-27 | $29.44 | $29.45 | $29.36 | $29.41 | $24.52 | 598,183 |
| 2017-04-26 | $29.43 | $29.52 | $29.38 | $29.38 | $24.50 | 598,535 |
| 2017-04-25 | $29.50 | $29.54 | $29.44 | $29.52 | $24.61 | 571,519 |
| 2017-04-24 | $29.30 | $29.47 | $29.28 | $29.46 | $24.56 | 629,921 |
| 2017-04-21 | $28.38 | $28.44 | $28.34 | $28.44 | $23.71 | 693,129 |
| 2017-04-20 | $28.31 | $28.45 | $28.31 | $28.40 | $23.68 | 2,009,228 |
| 2017-04-19 | $28.17 | $28.24 | $28.09 | $28.11 | $23.44 | 486,482 |
| 2017-04-18 | $28.11 | $28.18 | $27.97 | $28.07 | $23.41 | 1,794,120 |
| 2017-04-17 | $28.31 | $28.44 | $28.31 | $28.43 | $23.71 | 474,893 |
| 2017-04-13 | $28.37 | $28.42 | $28.27 | $28.33 | $23.62 | 954,950 |
| 2017-04-12 | $28.51 | $28.55 | $28.43 | $28.45 | $23.72 | 1,314,429 |
| 2017-04-11 | $28.57 | $28.63 | $28.33 | $28.58 | $23.83 | 679,894 |
| 2017-04-10 | $28.62 | $28.64 | $28.54 | $28.57 | $23.82 | 296,498 |
| 2017-04-07 | $28.62 | $28.77 | $28.59 | $28.71 | $23.94 | 710,387 |
| 2017-04-06 | $28.62 | $28.68 | $28.57 | $28.64 | $23.88 | 875,191 |
| 2017-04-05 | $28.64 | $28.68 | $28.42 | $28.43 | $23.71 | 1,041,222 |
| 2017-04-04 | $28.49 | $28.64 | $28.49 | $28.64 | $23.88 | 483,710 |
| 2017-04-03 | $28.68 | $28.68 | $28.39 | $28.58 | $23.83 | 2,485,324 |
| 2017-03-31 | $28.50 | $28.74 | $28.50 | $28.68 | $23.91 | 683,855 |
| 2017-03-30 | $28.41 | $28.55 | $28.41 | $28.55 | $23.81 | 602,315 |
| 2017-03-29 | $28.36 | $28.47 | $28.32 | $28.44 | $23.71 | 499,734 |
| 2017-03-28 | $28.19 | $28.45 | $28.17 | $28.44 | $23.71 | 575,789 |
| 2017-03-27 | $27.96 | $28.20 | $27.96 | $28.17 | $23.49 | 1,031,297 |
| 2017-03-24 | $28.19 | $28.24 | $28.11 | $28.20 | $23.51 | 919,596 |
| 2017-03-23 | $27.96 | $28.19 | $27.96 | $28.12 | $23.45 | 786,182 |
| 2017-03-22 | $27.87 | $28.03 | $27.85 | $27.99 | $23.34 | 699,209 |
| 2017-03-21 | $28.32 | $28.33 | $27.89 | $27.91 | $23.27 | 504,022 |
| 2017-03-20 | $28.16 | $28.21 | $28.10 | $28.12 | $23.45 | 317,826 |
| 2017-03-17 | $28.22 | $28.26 | $28.12 | $28.20 | $23.51 | 264,564 |
| 2017-03-16 | $28.07 | $28.17 | $28.05 | $28.13 | $23.46 | 931,265 |
| 2017-03-15 | $27.84 | $27.97 | $27.84 | $27.93 | $23.29 | 598,622 |
| 2017-03-14 | $27.87 | $27.87 | $27.74 | $27.84 | $23.21 | 630,522 |
| 2017-03-13 | $27.88 | $27.99 | $27.86 | $27.98 | $23.33 | 1,038,255 |
| 2017-03-10 | $27.92 | $27.93 | $27.78 | $27.85 | $23.22 | 336,724 |
| 2017-03-09 | $27.70 | $27.82 | $27.70 | $27.80 | $23.18 | 364,957 |
| 2017-03-08 | $27.63 | $27.68 | $27.55 | $27.58 | $23.00 | 345,256 |
| 2017-03-07 | $27.58 | $27.61 | $27.52 | $27.57 | $22.99 | 347,594 |
| 2017-03-06 | $27.64 | $27.70 | $27.55 | $27.69 | $23.09 | 308,316 |
| 2017-03-03 | $27.73 | $27.80 | $27.67 | $27.74 | $23.13 | 533,385 |
| 2017-03-02 | $27.60 | $27.66 | $27.59 | $27.62 | $23.03 | 340,501 |
| 2017-03-01 | $27.59 | $27.73 | $27.58 | $27.67 | $23.07 | 687,317 |
| 2017-02-28 | $27.08 | $27.18 | $27.08 | $27.12 | $22.61 | 411,424 |
| 2017-02-27 | $27.03 | $27.15 | $26.99 | $27.14 | $22.63 | 315,453 |
| 2017-02-24 | $26.95 | $27.12 | $26.92 | $27.11 | $22.61 | 401,815 |
| 2017-02-23 | $27.36 | $27.39 | $27.23 | $27.28 | $22.75 | 1,213,848 |
| 2017-02-22 | $27.30 | $27.36 | $27.22 | $27.34 | $22.80 | 1,479,423 |
| 2017-02-21 | $27.35 | $27.40 | $27.31 | $27.39 | $22.84 | 566,364 |
| 2017-02-17 | $27.03 | $27.24 | $27.02 | $27.23 | $22.71 | 437,900 |
| 2017-02-16 | $27.15 | $27.20 | $27.10 | $27.19 | $22.67 | 1,471,173 |
| 2017-02-15 | $27.14 | $27.28 | $27.14 | $27.27 | $22.73 | 1,774,667 |
| 2017-02-14 | $27.13 | $27.22 | $27.09 | $27.22 | $22.70 | 319,049 |
| 2017-02-13 | $27.10 | $27.17 | $27.09 | $27.09 | $22.59 | 633,566 |
| 2017-02-10 | $26.78 | $26.92 | $26.78 | $26.87 | $22.41 | 1,223,334 |
| 2017-02-09 | $26.73 | $26.89 | $26.72 | $26.86 | $22.39 | 270,454 |
| 2017-02-08 | $26.45 | $26.63 | $26.40 | $26.61 | $22.19 | 1,438,640 |
| 2017-02-07 | $26.62 | $26.67 | $26.50 | $26.61 | $22.19 | 823,255 |
| 2017-02-06 | $26.58 | $26.64 | $26.48 | $26.55 | $22.14 | 488,916 |
| 2017-02-03 | $26.81 | $26.88 | $26.80 | $26.85 | $22.39 | 312,979 |
| 2017-02-02 | $26.71 | $26.76 | $26.64 | $26.76 | $22.31 | 251,708 |
| 2017-02-01 | $26.74 | $26.76 | $26.60 | $26.65 | $22.22 | 534,842 |
| 2017-01-31 | $26.62 | $26.69 | $26.43 | $26.54 | $22.13 | 494,591 |
| 2017-01-30 | $26.75 | $26.76 | $26.62 | $26.75 | $22.31 | 351,919 |
| 2017-01-27 | $26.96 | $27.03 | $26.94 | $27.01 | $22.52 | 241,333 |
| 2017-01-26 | $27.11 | $27.13 | $27.01 | $27.06 | $22.56 | 501,398 |
| 2017-01-25 | $27.10 | $27.18 | $27.08 | $27.14 | $22.63 | 421,234 |
| 2017-01-24 | $26.74 | $26.92 | $26.74 | $26.85 | $22.39 | 379,348 |
| 2017-01-23 | $26.66 | $26.78 | $26.62 | $26.75 | $22.31 | 594,178 |
| 2017-01-20 | $26.84 | $26.97 | $26.79 | $26.86 | $22.40 | 1,242,958 |
| 2017-01-19 | $26.81 | $26.90 | $26.72 | $26.76 | $22.31 | 509,323 |
| 2017-01-18 | $26.63 | $26.84 | $26.63 | $26.83 | $22.37 | 717,652 |
| 2017-01-17 | $26.75 | $26.81 | $26.72 | $26.74 | $22.30 | 450,546 |
| 2017-01-13 | $26.97 | $27.02 | $26.91 | $26.94 | $22.46 | 310,911 |
| 2017-01-12 | $26.80 | $26.87 | $26.67 | $26.84 | $22.38 | 915,415 |
| 2017-01-11 | $26.86 | $27.02 | $26.79 | $26.93 | $22.46 | 766,842 |
| 2017-01-10 | $26.82 | $26.90 | $26.81 | $26.83 | $22.37 | 300,179 |
| 2017-01-09 | $26.76 | $26.89 | $26.76 | $26.85 | $22.39 | 298,272 |
| 2017-01-06 | $26.90 | $27.03 | $26.85 | $27.02 | $22.53 | 476,029 |
| 2017-01-05 | $26.92 | $26.97 | $26.85 | $26.90 | $22.43 | 626,103 |
| 2017-01-04 | $26.90 | $26.97 | $26.81 | $26.96 | $22.48 | 2,716,692 |
| 2017-01-03 | $26.91 | $27.06 | $26.85 | $26.97 | $22.49 | 1,070,466 |
| 2016-12-30 | $26.63 | $26.68 | $26.56 | $26.60 | $22.18 | 344,578 |
| 2016-12-29 | $26.53 | $26.58 | $26.50 | $26.51 | $22.11 | 435,694 |
| 2016-12-28 | $26.68 | $26.68 | $26.47 | $26.49 | $22.09 | 670,380 |
| 2016-12-27 | $26.77 | $26.83 | $26.76 | $26.78 | $22.19 | 866,366 |
| 2016-12-23 | $26.69 | $26.77 | $26.69 | $26.77 | $22.18 | 483,938 |
| 2016-12-22 | $26.68 | $26.73 | $26.65 | $26.70 | $22.12 | 323,894 |
| 2016-12-21 | $26.56 | $26.77 | $26.56 | $26.75 | $22.16 | 846,218 |
| 2016-12-20 | $26.62 | $26.74 | $26.62 | $26.72 | $22.14 | 472,721 |
| 2016-12-19 | $26.66 | $26.66 | $26.54 | $26.55 | $22.00 | 891,677 |
| 2016-12-16 | $26.59 | $26.64 | $26.51 | $26.56 | $22.01 | 1,634,798 |
| 2016-12-15 | $26.31 | $26.55 | $26.31 | $26.50 | $21.96 | 2,928,655 |
| 2016-12-14 | $26.26 | $26.42 | $26.20 | $26.21 | $21.72 | 953,270 |
| 2016-12-13 | $26.31 | $26.48 | $26.31 | $26.41 | $21.88 | 664,373 |
| 2016-12-12 | $26.10 | $26.21 | $26.07 | $26.12 | $21.64 | 3,418,337 |
| 2016-12-09 | $26.05 | $26.26 | $26.01 | $26.25 | $21.75 | 975,513 |
| 2016-12-08 | $25.96 | $26.15 | $25.96 | $26.07 | $21.60 | 2,312,611 |
| 2016-12-07 | $25.55 | $25.97 | $25.55 | $25.89 | $21.45 | 2,068,511 |
| 2016-12-06 | $25.15 | $25.57 | $25.14 | $25.53 | $21.15 | 835,549 |
| 2016-12-05 | $24.89 | $25.07 | $24.89 | $25.06 | $20.76 | 514,546 |
| 2016-12-02 | $24.66 | $24.84 | $24.66 | $24.78 | $20.53 | 679,214 |
| 2016-12-01 | $24.93 | $24.93 | $24.76 | $24.78 | $20.53 | 833,685 |
| 2016-11-30 | $25.03 | $25.12 | $24.98 | $25.00 | $20.71 | 648,321 |
| 2016-11-29 | $24.82 | $24.97 | $24.77 | $24.92 | $20.65 | 560,729 |
| 2016-11-28 | $24.80 | $24.89 | $24.71 | $24.71 | $20.47 | 802,418 |
| 2016-11-25 | $24.98 | $25.03 | $24.96 | $25.02 | $20.73 | 192,751 |
| 2016-11-23 | $24.82 | $24.98 | $24.79 | $24.94 | $20.66 | 375,458 |
| 2016-11-22 | $25.05 | $25.06 | $24.94 | $25.05 | $20.76 | 390,006 |
| 2016-11-21 | $24.87 | $24.95 | $24.85 | $24.95 | $20.67 | 417,664 |
| 2016-11-18 | $24.82 | $24.86 | $24.77 | $24.81 | $20.56 | 620,779 |
| 2016-11-17 | $24.79 | $25.00 | $24.76 | $24.99 | $20.71 | 731,958 |
| 2016-11-16 | $24.72 | $24.89 | $24.72 | $24.81 | $20.55 | 867,590 |
| 2016-11-15 | $24.81 | $25.03 | $24.79 | $25.03 | $20.74 | 1,077,872 |
| 2016-11-14 | $24.83 | $24.92 | $24.76 | $24.86 | $20.60 | 705,370 |
| 2016-11-11 | $24.85 | $24.87 | $24.73 | $24.84 | $20.58 | 778,787 |
| 2016-11-10 | $25.07 | $25.19 | $24.79 | $24.99 | $20.71 | 1,398,627 |
| 2016-11-09 | $24.64 | $25.17 | $24.64 | $25.11 | $20.80 | 2,168,285 |
| 2016-11-08 | $24.66 | $24.97 | $24.65 | $24.93 | $20.66 | 1,246,473 |
| 2016-11-07 | $24.63 | $24.74 | $24.63 | $24.73 | $20.49 | 420,359 |
| 2016-11-04 | $24.27 | $24.33 | $24.13 | $24.14 | $20.00 | 1,024,942 |
| 2016-11-03 | $24.57 | $24.60 | $24.38 | $24.44 | $20.25 | 861,079 |
| 2016-11-02 | $24.64 | $24.68 | $24.43 | $24.51 | $20.31 | 671,083 |
| 2016-11-01 | $25.08 | $25.09 | $24.70 | $24.80 | $20.55 | 566,023 |
| 2016-10-31 | $25.14 | $25.19 | $25.09 | $25.13 | $20.82 | 426,177 |
| 2016-10-28 | $25.19 | $25.29 | $25.10 | $25.15 | $20.84 | 631,793 |
| 2016-10-27 | $25.27 | $25.35 | $25.20 | $25.24 | $20.91 | 2,310,461 |
| 2016-10-26 | $25.14 | $25.28 | $25.13 | $25.20 | $20.88 | 467,720 |
| 2016-10-25 | $25.34 | $25.41 | $25.26 | $25.34 | $21.00 | 324,698 |
| 2016-10-24 | $25.44 | $25.48 | $25.36 | $25.41 | $21.05 | 405,086 |
| 2016-10-21 | $25.14 | $25.29 | $25.14 | $25.28 | $20.95 | 468,527 |
| 2016-10-20 | $25.12 | $25.29 | $25.11 | $25.26 | $20.93 | 357,827 |
| 2016-10-19 | $25.07 | $25.16 | $25.07 | $25.12 | $20.81 | 655,923 |
| 2016-10-18 | $25.04 | $25.10 | $24.99 | $25.05 | $20.76 | 674,276 |
| 2016-10-17 | $24.76 | $24.83 | $24.70 | $24.75 | $20.51 | 646,879 |
| 2016-10-14 | $24.87 | $24.94 | $24.80 | $24.85 | $20.59 | 1,074,872 |
| 2016-10-13 | $24.37 | $24.62 | $24.31 | $24.56 | $20.35 | 2,938,404 |
| 2016-10-12 | $24.74 | $24.79 | $24.70 | $24.75 | $20.51 | 588,946 |
| 2016-10-11 | $24.94 | $24.97 | $24.72 | $24.78 | $20.53 | 598,258 |
| 2016-10-10 | $24.83 | $24.94 | $24.83 | $24.90 | $20.63 | 378,926 |
| 2016-10-07 | $24.72 | $24.76 | $24.55 | $24.65 | $20.42 | 809,078 |
| 2016-10-06 | $24.91 | $24.97 | $24.86 | $24.94 | $20.66 | 541,771 |
| 2016-10-05 | $24.90 | $24.96 | $24.89 | $24.93 | $20.66 | 507,153 |
| 2016-10-04 | $24.93 | $25.04 | $24.71 | $24.80 | $20.54 | 789,437 |
| 2016-10-03 | $24.67 | $24.73 | $24.62 | $24.73 | $20.49 | 1,333,918 |
| 2016-09-30 | $24.53 | $24.85 | $24.53 | $24.79 | $20.54 | 575,331 |
| 2016-09-29 | $24.77 | $24.83 | $24.31 | $24.39 | $20.21 | 1,213,166 |
| 2016-09-28 | $24.71 | $24.84 | $24.61 | $24.84 | $20.58 | 2,262,631 |
| 2016-09-27 | $24.31 | $24.57 | $24.29 | $24.56 | $20.35 | 515,032 |
| 2016-09-26 | $24.55 | $24.60 | $24.49 | $24.52 | $20.32 | 527,114 |
| 2016-09-23 | $24.89 | $24.96 | $24.88 | $24.88 | $20.61 | 827,726 |
| 2016-09-22 | $25.09 | $25.16 | $25.04 | $25.08 | $20.78 | 630,152 |
| 2016-09-21 | $24.58 | $24.75 | $24.49 | $24.72 | $20.48 | 750,163 |
| 2016-09-20 | $24.54 | $24.54 | $24.41 | $24.44 | $20.25 | 345,716 |
| 2016-09-19 | $24.41 | $24.46 | $24.32 | $24.33 | $20.16 | 335,682 |
| 2016-09-16 | $24.20 | $24.25 | $24.13 | $24.23 | $20.08 | 641,044 |
| 2016-09-15 | $24.27 | $24.51 | $24.23 | $24.49 | $20.29 | 647,370 |
| 2016-09-14 | $24.35 | $24.45 | $24.26 | $24.30 | $20.13 | 912,417 |
| 2016-09-13 | $24.59 | $24.63 | $24.33 | $24.45 | $20.26 | 830,488 |
| 2016-09-12 | $24.47 | $24.89 | $24.46 | $24.89 | $20.62 | 888,195 |
| 2016-09-09 | $25.06 | $25.06 | $24.71 | $24.71 | $20.47 | 816,458 |
| 2016-09-08 | $25.07 | $25.25 | $25.05 | $25.21 | $20.89 | 599,651 |
| 2016-09-07 | $25.26 | $25.33 | $25.20 | $25.24 | $20.91 | 467,672 |
| 2016-09-06 | $25.26 | $25.29 | $25.09 | $25.16 | $20.85 | 923,912 |
| 2016-09-02 | $25.04 | $25.26 | $25.01 | $25.23 | $20.90 | 938,203 |
| 2016-09-01 | $24.91 | $24.95 | $24.64 | $24.82 | $20.56 | 918,803 |
| 2016-08-31 | $24.89 | $24.90 | $24.65 | $24.72 | $20.48 | 964,570 |
| 2016-08-30 | $24.84 | $24.91 | $24.77 | $24.82 | $20.56 | 552,234 |
| 2016-08-29 | $24.54 | $24.69 | $24.54 | $24.68 | $20.45 | 863,044 |
| 2016-08-26 | $24.59 | $24.76 | $24.40 | $24.57 | $20.36 | 1,043,548 |
| 2016-08-25 | $24.50 | $24.58 | $24.46 | $24.48 | $20.28 | 556,299 |
| 2016-08-24 | $24.69 | $24.76 | $24.61 | $24.63 | $20.40 | 1,176,258 |
| 2016-08-23 | $24.62 | $24.70 | $24.58 | $24.59 | $20.37 | 657,495 |
| 2016-08-22 | $24.31 | $24.45 | $24.28 | $24.41 | $20.22 | 932,480 |
| 2016-08-19 | $24.34 | $24.46 | $24.28 | $24.44 | $20.25 | 1,607,572 |
| 2016-08-18 | $24.53 | $24.61 | $24.52 | $24.58 | $20.37 | 764,895 |
| 2016-08-17 | $24.54 | $24.62 | $24.44 | $24.61 | $20.39 | 540,752 |
| 2016-08-16 | $24.76 | $24.81 | $24.67 | $24.68 | $20.45 | 643,501 |
| 2016-08-15 | $24.93 | $24.97 | $24.91 | $24.91 | $20.64 | 445,409 |
| 2016-08-12 | $24.87 | $24.93 | $24.84 | $24.89 | $20.62 | 472,474 |
| 2016-08-11 | $24.84 | $24.94 | $24.80 | $24.90 | $20.63 | 655,288 |
| 2016-08-10 | $24.70 | $24.73 | $24.63 | $24.66 | $20.43 | 646,846 |
| 2016-08-09 | $24.58 | $24.74 | $24.55 | $24.66 | $20.43 | 588,566 |
| 2016-08-08 | $24.36 | $24.41 | $24.33 | $24.36 | $20.18 | 399,388 |
| 2016-08-05 | $24.19 | $24.32 | $24.19 | $24.26 | $20.10 | 329,845 |
| 2016-08-04 | $23.89 | $23.99 | $23.85 | $23.97 | $19.86 | 496,160 |
| 2016-08-03 | $23.71 | $23.88 | $23.69 | $23.88 | $19.79 | 950,748 |
| 2016-08-02 | $23.92 | $23.92 | $23.70 | $23.77 | $19.69 | 615,478 |
| 2016-08-01 | $24.23 | $24.28 | $24.11 | $24.13 | $19.99 | 681,715 |
| 2016-07-29 | $24.29 | $24.40 | $24.23 | $24.36 | $20.18 | 908,745 |
| 2016-07-28 | $24.27 | $24.34 | $24.16 | $24.32 | $20.15 | 1,606,026 |
| 2016-07-27 | $24.43 | $24.48 | $24.27 | $24.30 | $20.13 | 862,239 |
| 2016-07-26 | $24.14 | $24.25 | $24.12 | $24.21 | $20.06 | 759,909 |
| 2016-07-25 | $24.17 | $24.20 | $24.06 | $24.10 | $19.97 | 720,120 |
| 2016-07-22 | $24.07 | $24.14 | $24.05 | $24.13 | $19.99 | 763,802 |
| 2016-07-21 | $24.00 | $24.13 | $23.92 | $23.97 | $19.86 | 473,932 |
| 2016-07-20 | $23.98 | $24.07 | $23.98 | $24.00 | $19.89 | 633,397 |
| 2016-07-19 | $23.74 | $23.84 | $23.74 | $23.83 | $19.74 | 771,210 |
| 2016-07-18 | $23.84 | $23.99 | $23.77 | $23.88 | $19.79 | 654,057 |
| 2016-07-15 | $23.91 | $23.96 | $23.85 | $23.91 | $19.81 | 1,183,063 |
| 2016-07-14 | $23.98 | $24.06 | $23.92 | $23.95 | $19.84 | 593,341 |
| 2016-07-13 | $23.81 | $23.81 | $23.67 | $23.72 | $19.65 | 602,542 |
| 2016-07-12 | $23.76 | $23.80 | $23.72 | $23.72 | $19.65 | 463,357 |
| 2016-07-11 | $23.32 | $23.45 | $23.29 | $23.32 | $19.32 | 1,219,710 |
| 2016-07-08 | $22.98 | $23.06 | $22.93 | $23.04 | $19.09 | 2,379,487 |
| 2016-07-07 | $22.59 | $22.72 | $22.42 | $22.51 | $18.65 | 1,105,727 |
| 2016-07-06 | $22.40 | $22.61 | $22.25 | $22.61 | $18.73 | 2,075,341 |
| 2016-07-05 | $23.52 | $23.58 | $23.30 | $23.36 | $18.81 | 911,775 |
| 2016-07-01 | $24.04 | $24.14 | $23.99 | $24.00 | $19.32 | 3,188,108 |
| 2016-06-30 | $23.65 | $24.17 | $23.60 | $24.07 | $19.38 | 2,314,124 |
| 2016-06-29 | $23.52 | $23.62 | $23.48 | $23.59 | $18.99 | 2,085,459 |
| 2016-06-28 | $23.24 | $23.25 | $23.00 | $23.19 | $18.67 | 1,926,250 |
| 2016-06-27 | $22.82 | $22.83 | $22.43 | $22.72 | $18.29 | 8,991,969 |
| 2016-06-24 | $23.24 | $23.71 | $22.94 | $23.05 | $18.56 | 4,402,557 |
| 2016-06-23 | $25.08 | $25.43 | $24.94 | $25.38 | $20.43 | 1,653,891 |
| 2016-06-22 | $24.85 | $24.96 | $24.69 | $24.70 | $19.89 | 2,380,182 |
| 2016-06-21 | $24.66 | $24.94 | $24.61 | $24.79 | $19.96 | 1,102,573 |
| 2016-06-20 | $24.51 | $24.58 | $24.44 | $24.44 | $19.68 | 1,011,459 |
| 2016-06-17 | $23.76 | $24.00 | $23.65 | $23.96 | $19.29 | 1,116,588 |
| 2016-06-16 | $23.35 | $23.76 | $23.26 | $23.75 | $19.12 | 1,278,672 |
| 2016-06-15 | $23.67 | $23.76 | $23.50 | $23.55 | $18.96 | 1,373,089 |
| 2016-06-14 | $23.53 | $23.65 | $23.37 | $23.52 | $18.94 | 1,012,699 |
| 2016-06-13 | $23.85 | $24.01 | $23.66 | $23.71 | $19.09 | 871,112 |
| 2016-06-10 | $24.41 | $24.42 | $24.15 | $24.22 | $19.50 | 1,581,601 |
| 2016-06-09 | $24.90 | $25.07 | $24.90 | $24.97 | $20.10 | 1,160,677 |
| 2016-06-08 | $25.19 | $25.21 | $25.08 | $25.21 | $20.29 | 1,757,530 |
| 2016-06-07 | $25.24 | $25.33 | $25.24 | $25.24 | $20.32 | 546,917 |
| 2016-06-06 | $24.99 | $25.07 | $24.93 | $24.99 | $20.12 | 755,255 |
| 2016-06-03 | $25.00 | $25.03 | $24.81 | $24.96 | $20.09 | 703,871 |
| 2016-06-02 | $25.14 | $25.32 | $25.14 | $25.31 | $20.38 | 541,536 |
| 2016-06-01 | $25.13 | $25.23 | $25.11 | $25.20 | $20.29 | 986,346 |
| 2016-05-31 | $25.49 | $25.49 | $25.26 | $25.34 | $20.40 | 924,741 |
| 2016-05-27 | $25.37 | $25.45 | $25.35 | $25.44 | $20.48 | 717,964 |
| 2016-05-26 | $25.33 | $25.39 | $25.29 | $25.34 | $20.40 | 731,284 |
| 2016-05-25 | $25.18 | $25.33 | $25.18 | $25.24 | $20.32 | 983,854 |
| 2016-05-24 | $24.71 | $25.04 | $24.71 | $24.98 | $20.11 | 1,598,128 |
| 2016-05-23 | $24.37 | $24.46 | $24.35 | $24.36 | $19.61 | 3,662,909 |
| 2016-05-20 | $24.40 | $24.52 | $24.40 | $24.48 | $19.71 | 3,081,299 |
| 2016-05-19 | $24.26 | $24.30 | $24.17 | $24.27 | $19.54 | 1,066,477 |
| 2016-05-18 | $24.20 | $24.48 | $24.19 | $24.37 | $19.62 | 1,393,587 |
| 2016-05-17 | $24.29 | $24.35 | $24.12 | $24.15 | $19.44 | 1,446,453 |
| 2016-05-16 | $24.19 | $24.46 | $24.19 | $24.44 | $19.68 | 463,817 |
| 2016-05-13 | $24.31 | $24.47 | $24.16 | $24.20 | $19.48 | 1,267,329 |
| 2016-05-12 | $24.52 | $24.55 | $24.20 | $24.35 | $19.60 | 1,185,428 |
| 2016-05-11 | $24.35 | $24.45 | $24.29 | $24.33 | $19.59 | 1,361,630 |
| 2016-05-10 | $24.47 | $24.64 | $24.44 | $24.64 | $19.84 | 575,528 |
| 2016-05-09 | $24.43 | $24.51 | $24.29 | $24.35 | $19.60 | 1,273,968 |
| 2016-05-06 | $24.10 | $24.37 | $24.10 | $24.36 | $19.61 | 1,062,747 |
| 2016-05-05 | $24.15 | $24.29 | $24.15 | $24.21 | $19.49 | 643,020 |
| 2016-05-04 | $24.20 | $24.34 | $24.11 | $24.16 | $19.45 | 996,014 |
| 2016-05-03 | $24.47 | $24.50 | $24.37 | $24.40 | $19.64 | 2,106,786 |
| 2016-05-02 | $24.89 | $24.89 | $24.75 | $24.89 | $20.04 | 764,142 |
| 2016-04-29 | $24.93 | $24.96 | $24.72 | $24.82 | $19.98 | 967,592 |
| 2016-04-28 | $25.10 | $25.38 | $25.09 | $25.12 | $20.22 | 923,206 |
| 2016-04-27 | $25.28 | $25.45 | $25.28 | $25.39 | $20.44 | 1,919,135 |
| 2016-04-26 | $25.21 | $25.30 | $25.15 | $25.28 | $20.35 | 879,695 |
| 2016-04-25 | $25.19 | $25.23 | $25.10 | $25.22 | $20.30 | 1,991,993 |
| 2016-04-22 | $25.35 | $25.46 | $25.32 | $25.40 | $20.45 | 1,484,609 |
| 2016-04-21 | $25.32 | $25.50 | $25.32 | $25.38 | $20.43 | 485,136 |
| 2016-04-20 | $25.35 | $25.58 | $25.35 | $25.51 | $20.54 | 975,101 |
| 2016-04-19 | $25.23 | $25.35 | $25.20 | $25.35 | $20.40 | 812,746 |
| 2016-04-18 | $24.71 | $24.97 | $24.71 | $24.96 | $20.09 | 940,840 |
| 2016-04-15 | $24.81 | $24.85 | $24.72 | $24.76 | $19.93 | 1,204,041 |
| 2016-04-14 | $24.86 | $24.90 | $24.78 | $24.85 | $20.01 | 930,952 |
| 2016-04-13 | $24.59 | $24.79 | $24.59 | $24.73 | $19.91 | 1,243,579 |
| 2016-04-12 | $23.93 | $24.13 | $23.82 | $24.09 | $19.39 | 1,340,411 |
| 2016-04-11 | $24.01 | $24.05 | $23.83 | $23.84 | $19.19 | 1,120,176 |
| 2016-04-08 | $23.80 | $23.88 | $23.70 | $23.78 | $19.14 | 1,458,553 |
| 2016-04-07 | $23.62 | $23.66 | $23.30 | $23.38 | $18.82 | 1,349,906 |
| 2016-04-06 | $23.57 | $23.84 | $23.54 | $23.84 | $19.19 | 912,816 |
| 2016-04-05 | $23.63 | $23.72 | $23.53 | $23.53 | $18.94 | 1,560,383 |
| 2016-04-04 | $24.14 | $24.21 | $24.01 | $24.06 | $19.37 | 920,822 |
| 2016-04-01 | $23.87 | $24.16 | $23.86 | $24.12 | $19.42 | 1,209,292 |
| 2016-03-31 | $24.53 | $24.59 | $24.35 | $24.35 | $19.60 | 1,463,655 |
| 2016-03-30 | $24.81 | $24.90 | $24.73 | $24.74 | $19.92 | 2,345,484 |
| 2016-03-29 | $24.29 | $24.53 | $24.26 | $24.51 | $19.73 | 1,152,080 |
| 2016-03-28 | $24.39 | $24.45 | $24.31 | $24.38 | $19.63 | 865,095 |
| 2016-03-24 | $24.28 | $24.41 | $24.25 | $24.35 | $19.60 | 952,475 |
| 2016-03-23 | $24.79 | $24.80 | $24.56 | $24.60 | $19.80 | 6,823,064 |
| 2016-03-22 | $24.48 | $24.77 | $24.45 | $24.70 | $19.89 | 5,057,915 |
| 2016-03-21 | $24.66 | $24.76 | $24.60 | $24.72 | $19.90 | 1,070,746 |
| 2016-03-18 | $24.68 | $24.78 | $24.65 | $24.73 | $19.91 | 1,418,825 |
| 2016-03-17 | $24.45 | $24.63 | $24.37 | $24.59 | $19.80 | 1,110,643 |
| 2016-03-16 | $24.56 | $24.76 | $24.56 | $24.73 | $19.91 | 1,153,135 |
| 2016-03-15 | $24.63 | $24.73 | $24.59 | $24.71 | $19.89 | 749,901 |
| 2016-03-14 | $24.81 | $24.96 | $24.78 | $24.89 | $20.04 | 604,061 |
| 2016-03-11 | $24.63 | $24.81 | $24.53 | $24.81 | $19.97 | 791,414 |
| 2016-03-10 | $24.59 | $24.72 | $23.65 | $23.94 | $19.27 | 5,027,719 |
| 2016-03-09 | $24.35 | $24.38 | $24.12 | $24.19 | $19.47 | 1,217,415 |
| 2016-03-08 | $24.19 | $24.21 | $24.00 | $24.08 | $19.39 | 2,166,534 |
| 2016-03-07 | $24.11 | $24.34 | $24.11 | $24.26 | $19.53 | 972,804 |
| 2016-03-04 | $24.42 | $24.49 | $24.25 | $24.34 | $19.60 | 1,231,680 |
| 2016-03-03 | $24.22 | $24.34 | $24.12 | $24.33 | $19.59 | 766,605 |
| 2016-03-02 | $24.13 | $24.29 | $24.07 | $24.29 | $19.56 | 1,225,095 |
| 2016-03-01 | $23.95 | $24.28 | $23.92 | $24.24 | $19.52 | 1,153,719 |
| 2016-02-29 | $23.57 | $23.75 | $23.47 | $23.50 | $18.92 | 1,535,275 |
| 2016-02-26 | $23.63 | $23.67 | $23.46 | $23.48 | $18.90 | 1,550,785 |
| 2016-02-25 | $23.31 | $23.35 | $23.10 | $23.34 | $18.79 | 3,922,681 |
| 2016-02-24 | $22.86 | $23.14 | $22.61 | $23.12 | $18.61 | 6,127,143 |
| 2016-02-23 | $23.58 | $23.59 | $23.26 | $23.26 | $18.73 | 1,221,095 |
| 2016-02-22 | $23.54 | $23.66 | $23.54 | $23.65 | $19.04 | 1,165,717 |
| 2016-02-19 | $23.13 | $23.19 | $22.96 | $23.16 | $18.65 | 903,793 |
| 2016-02-18 | $23.50 | $23.57 | $23.23 | $23.25 | $18.72 | 2,362,448 |
| 2016-02-17 | $23.18 | $23.41 | $23.14 | $23.37 | $18.81 | 4,458,828 |
| 2016-02-16 | $22.72 | $22.83 | $22.54 | $22.83 | $18.38 | 1,406,782 |
| 2016-02-12 | $21.91 | $22.13 | $21.76 | $22.13 | $17.82 | 2,136,138 |
| 2016-02-11 | $21.70 | $21.85 | $21.46 | $21.71 | $17.48 | 3,612,468 |
| 2016-02-10 | $22.43 | $22.67 | $22.10 | $22.10 | $17.79 | 3,738,596 |
| 2016-02-09 | $21.77 | $22.16 | $21.75 | $21.99 | $17.70 | 6,343,521 |
| 2016-02-08 | $22.66 | $22.66 | $22.23 | $22.41 | $18.04 | 3,641,274 |
| 2016-02-05 | $23.51 | $23.55 | $23.11 | $23.18 | $18.66 | 2,566,355 |
| 2016-02-04 | $23.27 | $23.61 | $23.18 | $23.44 | $18.87 | 2,480,477 |
| 2016-02-03 | $23.75 | $23.77 | $23.19 | $23.60 | $19.00 | 3,249,768 |
| 2016-02-02 | $23.96 | $23.96 | $23.61 | $23.67 | $19.06 | 2,172,928 |
| 2016-02-01 | $24.28 | $24.49 | $24.14 | $24.41 | $19.65 | 1,477,798 |
| 2016-01-29 | $24.23 | $24.61 | $24.22 | $24.59 | $19.80 | 2,809,420 |
| 2016-01-28 | $24.23 | $24.25 | $23.77 | $24.02 | $19.34 | 3,328,993 |
| 2016-01-27 | $24.22 | $24.52 | $24.01 | $24.10 | $19.40 | 3,421,287 |
| 2016-01-26 | $24.14 | $24.41 | $24.11 | $24.41 | $19.65 | 7,627,463 |
| 2016-01-25 | $24.12 | $24.17 | $23.90 | $23.91 | $19.25 | 7,806,651 |
| 2016-01-22 | $24.25 | $24.40 | $24.15 | $24.36 | $19.61 | 3,140,285 |
| 2016-01-21 | $23.43 | $23.78 | $23.20 | $23.56 | $18.97 | 5,731,793 |
| 2016-01-20 | $23.33 | $23.42 | $22.73 | $23.26 | $18.73 | 4,191,571 |
| 2016-01-19 | $23.89 | $23.90 | $23.48 | $23.70 | $19.08 | 2,764,413 |
| 2016-01-15 | $23.51 | $23.69 | $23.27 | $23.49 | $18.91 | 5,927,089 |
| 2016-01-14 | $24.14 | $24.56 | $23.96 | $24.42 | $19.66 | 2,954,673 |
| 2016-01-13 | $24.85 | $24.88 | $24.10 | $24.17 | $19.46 | 2,500,226 |
| 2016-01-12 | $24.75 | $24.80 | $24.45 | $24.72 | $19.90 | 1,707,754 |
| 2016-01-11 | $24.59 | $24.59 | $24.10 | $24.39 | $19.64 | 3,065,151 |
| 2016-01-08 | $24.70 | $24.71 | $24.04 | $24.09 | $19.39 | 2,830,571 |
| 2016-01-07 | $24.43 | $24.77 | $24.24 | $24.27 | $19.54 | 2,496,122 |
| 2016-01-06 | $24.98 | $25.12 | $24.83 | $24.99 | $20.12 | 2,012,892 |
| 2016-01-05 | $25.47 | $25.51 | $25.31 | $25.46 | $20.50 | 1,665,669 |
| 2016-01-04 | $25.37 | $25.51 | $25.19 | $25.51 | $20.54 | 1,862,871 |
| 2015-12-31 | $26.15 | $26.15 | $25.82 | $25.82 | $20.79 | 1,776,010 |
| 2015-12-30 | $26.27 | $26.29 | $26.11 | $26.12 | $21.03 | 2,816,101 |
| 2015-12-29 | $26.27 | $26.41 | $26.26 | $26.37 | $21.23 | 3,596,276 |
| 2015-12-28 | $26.14 | $26.14 | $25.94 | $26.04 | $20.96 | 1,480,839 |
| 2015-12-24 | $26.26 | $26.50 | $26.23 | $26.24 | $21.09 | 2,209,746 |
| 2015-12-23 | $26.15 | $26.35 | $26.10 | $26.35 | $21.17 | 2,573,401 |
| 2015-12-22 | $25.70 | $25.88 | $25.58 | $25.87 | $20.79 | 9,106,586 |
| 2015-12-21 | $26.12 | $26.12 | $25.60 | $25.75 | $20.69 | 2,256,821 |
| 2015-12-18 | $26.05 | $26.10 | $25.77 | $25.77 | $20.71 | 7,227,990 |
| 2015-12-17 | $26.51 | $26.55 | $26.27 | $26.27 | $21.11 | 7,195,737 |
| 2015-12-16 | $26.05 | $26.36 | $25.85 | $26.31 | $21.14 | 5,767,607 |
| 2015-12-15 | $25.68 | $25.90 | $25.68 | $25.81 | $20.74 | 6,025,499 |
| 2015-12-14 | $25.43 | $25.49 | $24.97 | $25.37 | $20.39 | 3,575,991 |
| 2015-12-11 | $25.54 | $25.65 | $25.33 | $25.37 | $20.39 | 5,424,511 |
| 2015-12-10 | $26.06 | $26.18 | $25.98 | $26.02 | $20.91 | 2,359,130 |
| 2015-12-09 | $26.10 | $26.38 | $25.73 | $25.87 | $20.79 | 5,611,695 |
| 2015-12-08 | $26.32 | $26.44 | $26.16 | $26.30 | $21.13 | 4,314,873 |
| 2015-12-07 | $26.94 | $26.98 | $26.72 | $26.85 | $21.58 | 4,383,937 |
| 2015-12-04 | $26.37 | $26.89 | $26.34 | $26.87 | $21.59 | 3,517,128 |
| 2015-12-03 | $27.16 | $27.20 | $26.23 | $26.32 | $21.15 | 3,842,042 |
| 2015-12-02 | $27.60 | $27.68 | $27.24 | $27.30 | $21.94 | 1,258,729 |
| 2015-12-01 | $27.85 | $27.90 | $27.67 | $27.81 | $22.24 | 913,458 |
| 2015-11-30 | $27.94 | $27.97 | $27.84 | $27.86 | $22.28 | 1,313,847 |
| 2015-11-27 | $27.83 | $27.86 | $27.76 | $27.78 | $22.21 | 928,564 |
| 2015-11-25 | $27.45 | $27.60 | $27.43 | $27.50 | $21.99 | 743,747 |
| 2015-11-24 | $26.98 | $27.24 | $26.98 | $27.20 | $21.75 | 993,228 |
| 2015-11-23 | $27.46 | $27.55 | $27.29 | $27.38 | $21.89 | 1,736,190 |
| 2015-11-20 | $27.51 | $27.61 | $27.44 | $27.48 | $21.97 | 754,119 |
| 2015-11-19 | $27.44 | $27.56 | $27.40 | $27.43 | $21.93 | 874,296 |
| 2015-11-18 | $27.34 | $27.54 | $27.25 | $27.49 | $21.98 | 2,491,360 |
| 2015-11-17 | $27.30 | $27.44 | $27.17 | $27.21 | $21.76 | 935,557 |
| 2015-11-16 | $26.68 | $27.07 | $26.64 | $27.07 | $21.65 | 578,690 |
| 2015-11-13 | $26.71 | $26.85 | $26.51 | $26.64 | $21.30 | 647,734 |
| 2015-11-12 | $27.01 | $27.09 | $26.74 | $26.74 | $21.38 | 584,762 |
| 2015-11-11 | $27.39 | $27.43 | $27.24 | $27.27 | $21.81 | 931,374 |
| 2015-11-10 | $27.13 | $27.25 | $27.06 | $27.20 | $21.75 | 537,220 |
| 2015-11-09 | $27.38 | $27.43 | $27.07 | $27.18 | $21.73 | 858,012 |
| 2015-11-06 | $27.58 | $27.63 | $27.38 | $27.62 | $22.09 | 1,379,760 |
| 2015-11-05 | $27.44 | $27.51 | $27.28 | $27.35 | $21.87 | 1,242,453 |
| 2015-11-04 | $27.43 | $27.48 | $27.21 | $27.32 | $21.85 | 918,668 |
| 2015-11-03 | $27.17 | $27.42 | $27.17 | $27.34 | $21.86 | 1,053,701 |
| 2015-11-02 | $27.22 | $27.37 | $27.21 | $27.35 | $21.87 | 1,884,186 |
| 2015-10-30 | $26.99 | $27.17 | $26.94 | $27.02 | $21.61 | 855,372 |
| 2015-10-29 | $26.97 | $27.06 | $26.86 | $27.04 | $21.62 | 4,582,552 |
| 2015-10-28 | $26.97 | $27.27 | $26.90 | $27.24 | $21.78 | 644,373 |
| 2015-10-27 | $26.92 | $26.98 | $26.79 | $26.84 | $21.46 | 430,725 |
| 2015-10-26 | $27.20 | $27.23 | $27.05 | $27.10 | $21.67 | 560,665 |
| 2015-10-23 | $27.18 | $27.34 | $27.14 | $27.28 | $21.81 | 1,205,869 |
| 2015-10-22 | $26.48 | $26.87 | $26.48 | $26.80 | $21.43 | 1,268,284 |
| 2015-10-21 | $26.21 | $26.21 | $25.98 | $26.00 | $20.79 | 618,864 |
| 2015-10-20 | $25.96 | $26.08 | $25.94 | $26.03 | $20.81 | 1,114,449 |
| 2015-10-19 | $26.08 | $26.16 | $26.03 | $26.13 | $20.89 | 1,150,704 |
| 2015-10-16 | $26.04 | $26.12 | $25.95 | $26.11 | $20.88 | 1,055,131 |
| 2015-10-15 | $25.86 | $26.13 | $25.81 | $26.11 | $20.88 | 1,338,062 |
| 2015-10-14 | $25.67 | $25.79 | $25.52 | $25.57 | $20.45 | 642,482 |
| 2015-10-13 | $25.60 | $25.84 | $25.55 | $25.65 | $20.51 | 1,193,554 |
| 2015-10-12 | $25.88 | $26.00 | $25.86 | $25.94 | $20.74 | 470,255 |
| 2015-10-09 | $26.07 | $26.10 | $25.91 | $26.06 | $20.84 | 2,663,482 |
| 2015-10-08 | $25.82 | $26.12 | $25.77 | $26.12 | $20.89 | 1,196,497 |
| 2015-10-07 | $25.99 | $26.10 | $25.73 | $26.01 | $20.80 | 2,952,554 |
| 2015-10-06 | $25.74 | $25.87 | $25.62 | $25.68 | $20.53 | 2,138,312 |
| 2015-10-05 | $25.49 | $25.72 | $25.45 | $25.68 | $20.53 | 1,238,639 |
| 2015-10-02 | $24.35 | $25.12 | $24.35 | $25.11 | $20.08 | 1,557,659 |
| 2015-10-01 | $24.89 | $24.89 | $24.44 | $24.71 | $19.76 | 1,249,695 |
| 2015-09-30 | $24.82 | $24.90 | $24.58 | $24.80 | $19.83 | 3,968,155 |
| 2015-09-29 | $24.26 | $24.37 | $24.08 | $24.29 | $19.42 | 2,546,652 |
| 2015-09-28 | $24.50 | $24.51 | $24.15 | $24.21 | $19.36 | 1,579,015 |
| 2015-09-25 | $24.93 | $24.97 | $24.57 | $24.68 | $19.73 | 1,773,670 |
| 2015-09-24 | $24.17 | $24.55 | $23.99 | $24.44 | $19.54 | 3,064,625 |
| 2015-09-23 | $24.80 | $24.83 | $24.55 | $24.61 | $19.68 | 1,405,945 |
| 2015-09-22 | $24.80 | $24.86 | $24.58 | $24.81 | $19.84 | 2,824,060 |
| 2015-09-21 | $25.38 | $25.56 | $25.27 | $25.44 | $20.34 | 1,703,041 |
| 2015-09-18 | $25.18 | $25.41 | $25.10 | $25.31 | $20.24 | 1,802,316 |
| 2015-09-17 | $25.89 | $26.19 | $25.76 | $25.83 | $20.65 | 2,141,704 |
| 2015-09-16 | $25.84 | $25.96 | $25.72 | $25.94 | $20.74 | 1,932,285 |
| 2015-09-15 | $25.41 | $25.70 | $25.35 | $25.69 | $20.54 | 1,574,240 |
| 2015-09-14 | $25.39 | $25.48 | $25.26 | $25.39 | $20.30 | 3,841,580 |
| 2015-09-11 | $25.49 | $25.58 | $25.40 | $25.56 | $20.44 | 1,765,242 |
| 2015-09-10 | $25.68 | $25.82 | $25.58 | $25.79 | $20.62 | 1,633,734 |
| 2015-09-09 | $26.32 | $26.32 | $25.57 | $25.62 | $20.49 | 2,162,859 |
| 2015-09-08 | $25.82 | $25.89 | $25.64 | $25.85 | $20.67 | 1,598,210 |
| 2015-09-04 | $25.26 | $25.40 | $25.06 | $25.25 | $20.19 | 868,229 |
| 2015-09-03 | $25.86 | $26.11 | $25.72 | $25.77 | $20.61 | 2,386,500 |
| 2015-09-02 | $25.57 | $25.59 | $25.28 | $25.58 | $20.45 | 906,801 |
iShares Currency Hedged MSCI EMU ETF (HEZU) News Headlines
Recent iShares Currency Hedged MSCI EMU ETF (HEZU) News
Similar Companies to iShares Currency Hedged MSCI EMU ETF (HEZU) 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 | -- | -- | -- |