Honda Motor (HMC) Exchange: NYSE
Data as of May 9, 2025
$30.47 ($0.24) 0.79%
Honda Motor - Daily Information
Click for more stock information on Honda Motor.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $30.53 |
| Previous Close | $30.47 |
| High | $30.62 |
| Low | $30.36 |
| Adjusted Open | $30.53 |
| Previous Adjusted Close | $30.47 |
| Adjusted High | $30.62 |
| Adjusted Low | $30.36 |
About Honda Motor (HMC)
Founded in 1948 as a motorcycle manufacturer, Honda Motor Company, Ltd. has grown to become the worldâs largest engine maker and a leading name in the automotive industry. The company operates in different markets and has expanded its product lineup beyond just engines and automobiles to include ATVs, jets, motorcycles, and various products like generators, lawn equipment, marine products and power equipment. The company generated nearly $145 billion in sales in 2018 and currently employs approximately 180,000 people worldwide.
Invest in Honda Motor (HMC)
Historical Stock Data for Honda Motor (HMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $30.53 | $30.62 | $30.36 | $30.47 | $30.47 | 394,313 |
| 2025-05-08 | $30.00 | $30.56 | $29.99 | $30.23 | $30.23 | 768,305 |
| 2025-05-07 | $30.43 | $30.51 | $30.18 | $30.38 | $30.38 | 924,532 |
| 2025-05-06 | $30.73 | $30.97 | $30.65 | $30.79 | $30.79 | 662,298 |
| 2025-05-05 | $30.68 | $30.95 | $30.68 | $30.80 | $30.80 | 594,683 |
| 2025-05-02 | $30.80 | $30.86 | $30.59 | $30.68 | $30.68 | 562,933 |
| 2025-05-01 | $30.43 | $30.59 | $30.32 | $30.33 | $30.33 | 528,815 |
| 2025-04-30 | $30.22 | $30.59 | $30.09 | $30.51 | $30.51 | 469,267 |
| 2025-04-29 | $30.51 | $30.87 | $30.51 | $30.80 | $30.80 | 478,538 |
| 2025-04-28 | $30.37 | $30.61 | $30.29 | $30.51 | $30.51 | 705,949 |
| 2025-04-25 | $30.01 | $30.27 | $29.88 | $30.21 | $30.21 | 910,337 |
| 2025-04-24 | $29.79 | $30.16 | $29.79 | $30.14 | $30.14 | 1,043,617 |
| 2025-04-23 | $30.00 | $30.29 | $29.62 | $29.68 | $29.68 | 1,333,397 |
| 2025-04-22 | $29.69 | $29.94 | $29.57 | $29.79 | $29.79 | 929,122 |
| 2025-04-21 | $29.35 | $29.42 | $28.95 | $29.16 | $29.16 | 1,057,292 |
| 2025-04-17 | $29.00 | $29.24 | $28.93 | $29.12 | $29.12 | 1,315,405 |
| 2025-04-16 | $28.45 | $28.74 | $28.21 | $28.46 | $28.46 | 811,821 |
| 2025-04-15 | $28.67 | $28.90 | $28.47 | $28.57 | $28.57 | 893,880 |
| 2025-04-14 | $27.74 | $28.35 | $27.68 | $28.15 | $28.15 | 1,067,909 |
| 2025-04-11 | $27.03 | $27.65 | $26.95 | $27.62 | $27.62 | 949,253 |
| 2025-04-10 | $26.92 | $27.05 | $26.03 | $26.61 | $26.61 | 1,521,958 |
| 2025-04-09 | $25.43 | $27.83 | $25.26 | $27.62 | $27.62 | 2,424,513 |
| 2025-04-08 | $26.45 | $26.61 | $24.94 | $25.22 | $25.22 | 1,781,473 |
| 2025-04-07 | $24.76 | $26.24 | $24.56 | $25.34 | $25.34 | 2,192,383 |
| 2025-04-04 | $25.20 | $25.30 | $24.56 | $25.00 | $25.00 | 1,795,877 |
| 2025-04-03 | $26.73 | $26.96 | $26.29 | $26.34 | $26.34 | 1,410,390 |
| 2025-04-02 | $27.01 | $27.36 | $26.95 | $27.31 | $27.31 | 1,033,672 |
| 2025-04-01 | $27.04 | $27.04 | $26.66 | $26.80 | $26.80 | 910,097 |
| 2025-03-31 | $26.61 | $27.18 | $26.53 | $27.13 | $27.13 | 886,331 |
| 2025-03-28 | $27.87 | $27.89 | $27.20 | $27.26 | $27.26 | 1,605,924 |
| 2025-03-27 | $28.84 | $29.00 | $28.54 | $28.77 | $28.77 | 1,042,575 |
| 2025-03-26 | $29.75 | $29.82 | $29.44 | $29.57 | $29.57 | 1,065,598 |
| 2025-03-25 | $30.16 | $30.19 | $30.03 | $30.13 | $30.13 | 771,417 |
| 2025-03-24 | $29.95 | $30.11 | $29.95 | $30.05 | $30.05 | 1,210,396 |
| 2025-03-21 | $30.00 | $30.15 | $29.90 | $30.03 | $30.03 | 1,089,195 |
| 2025-03-20 | $30.02 | $30.23 | $29.89 | $30.15 | $30.15 | 1,362,089 |
| 2025-03-19 | $30.23 | $30.37 | $30.13 | $30.30 | $30.30 | 1,424,668 |
| 2025-03-18 | $30.31 | $30.43 | $30.16 | $30.41 | $30.41 | 1,035,510 |
| 2025-03-17 | $29.74 | $30.08 | $29.68 | $29.98 | $29.98 | 1,180,602 |
| 2025-03-14 | $29.30 | $29.48 | $29.20 | $29.42 | $29.42 | 1,258,955 |
| 2025-03-13 | $28.88 | $29.06 | $28.73 | $28.83 | $28.83 | 650,136 |
| 2025-03-12 | $29.22 | $29.29 | $28.88 | $29.01 | $29.01 | 1,090,294 |
| 2025-03-11 | $29.20 | $29.39 | $28.62 | $28.94 | $28.94 | 1,648,010 |
| 2025-03-10 | $29.15 | $29.33 | $28.76 | $28.93 | $28.93 | 807,909 |
| 2025-03-07 | $29.00 | $29.22 | $28.78 | $29.19 | $29.19 | 1,120,675 |
| 2025-03-06 | $28.75 | $28.94 | $28.62 | $28.80 | $28.80 | 1,327,770 |
| 2025-03-05 | $28.30 | $28.86 | $28.30 | $28.80 | $28.80 | 1,372,589 |
| 2025-03-04 | $27.52 | $27.64 | $27.02 | $27.33 | $27.33 | 1,475,870 |
| 2025-03-03 | $28.28 | $28.46 | $27.36 | $27.50 | $27.50 | 1,715,204 |
| 2025-02-28 | $27.68 | $27.83 | $27.49 | $27.79 | $27.79 | 941,742 |
| 2025-02-27 | $28.09 | $28.13 | $27.65 | $27.65 | $27.65 | 977,491 |
| 2025-02-26 | $28.01 | $28.11 | $27.82 | $27.89 | $27.89 | 1,110,495 |
| 2025-02-25 | $27.70 | $27.82 | $27.42 | $27.64 | $27.64 | 958,072 |
| 2025-02-24 | $27.28 | $27.29 | $26.91 | $27.05 | $27.05 | 801,677 |
| 2025-02-21 | $27.58 | $27.58 | $27.13 | $27.15 | $27.15 | 919,581 |
| 2025-02-20 | $27.29 | $27.30 | $26.97 | $27.24 | $27.24 | 1,015,224 |
| 2025-02-19 | $27.28 | $27.29 | $27.02 | $27.14 | $27.14 | 1,266,776 |
| 2025-02-18 | $28.00 | $28.03 | $27.53 | $27.65 | $27.65 | 1,123,926 |
| 2025-02-14 | $28.81 | $28.97 | $28.61 | $28.69 | $28.69 | 1,146,986 |
| 2025-02-13 | $28.16 | $28.78 | $27.87 | $27.95 | $27.95 | 1,259,513 |
| 2025-02-12 | $27.35 | $27.70 | $27.28 | $27.58 | $27.58 | 1,158,623 |
| 2025-02-11 | $27.84 | $28.04 | $27.84 | $27.94 | $27.94 | 703,677 |
| 2025-02-10 | $28.06 | $28.09 | $27.93 | $28.00 | $28.00 | 657,198 |
| 2025-02-07 | $28.42 | $28.42 | $27.85 | $27.87 | $27.87 | 1,037,904 |
| 2025-02-06 | $28.50 | $28.51 | $28.28 | $28.31 | $28.31 | 1,092,382 |
| 2025-02-05 | $28.95 | $29.00 | $28.31 | $28.70 | $28.70 | 1,974,864 |
| 2025-02-04 | $26.98 | $27.64 | $26.41 | $27.54 | $27.54 | 2,808,849 |
| 2025-02-03 | $26.50 | $27.35 | $26.41 | $26.90 | $26.90 | 1,655,290 |
| 2025-01-31 | $28.57 | $28.58 | $28.11 | $28.34 | $28.34 | 1,195,936 |
| 2025-01-30 | $28.66 | $28.87 | $28.61 | $28.67 | $28.67 | 907,001 |
| 2025-01-29 | $28.60 | $28.63 | $28.21 | $28.32 | $28.32 | 1,125,786 |
| 2025-01-28 | $28.71 | $28.79 | $28.48 | $28.72 | $28.72 | 1,026,863 |
| 2025-01-27 | $28.63 | $28.83 | $28.59 | $28.81 | $28.81 | 912,556 |
| 2025-01-24 | $28.55 | $28.75 | $28.48 | $28.66 | $28.66 | 819,996 |
| 2025-01-23 | $28.44 | $28.62 | $28.39 | $28.60 | $28.60 | 712,535 |
| 2025-01-22 | $28.55 | $28.61 | $28.45 | $28.45 | $28.45 | 856,331 |
| 2025-01-21 | $28.43 | $28.74 | $28.35 | $28.70 | $28.70 | 814,768 |
| 2025-01-17 | $28.17 | $28.33 | $28.15 | $28.24 | $28.24 | 852,727 |
| 2025-01-16 | $27.90 | $28.00 | $27.77 | $27.97 | $27.97 | 1,130,559 |
| 2025-01-15 | $28.46 | $28.48 | $28.12 | $28.17 | $28.17 | 1,302,958 |
| 2025-01-14 | $28.33 | $28.44 | $28.19 | $28.31 | $28.31 | 1,417,088 |
| 2025-01-13 | $28.62 | $28.68 | $28.48 | $28.62 | $28.62 | 1,084,602 |
| 2025-01-10 | $28.99 | $29.16 | $28.63 | $28.65 | $28.65 | 1,484,305 |
| 2025-01-08 | $30.15 | $30.15 | $29.78 | $29.98 | $29.98 | 1,621,298 |
| 2025-01-07 | $30.50 | $30.57 | $30.19 | $30.31 | $30.31 | 2,302,161 |
| 2025-01-06 | $30.20 | $30.27 | $29.68 | $29.78 | $29.78 | 3,244,285 |
| 2025-01-03 | $28.50 | $28.67 | $28.31 | $28.65 | $28.65 | 1,562,525 |
| 2025-01-02 | $28.59 | $28.61 | $28.19 | $28.43 | $28.43 | 1,350,770 |
| 2024-12-31 | $28.37 | $28.77 | $28.37 | $28.55 | $28.55 | 1,453,829 |
| 2024-12-30 | $28.98 | $28.98 | $28.40 | $28.50 | $28.50 | 1,990,717 |
| 2024-12-27 | $29.00 | $29.10 | $28.58 | $28.76 | $28.76 | 3,091,727 |
| 2024-12-26 | $28.10 | $28.46 | $27.86 | $28.37 | $28.37 | 3,233,951 |
| 2024-12-24 | $27.49 | $27.49 | $27.03 | $27.25 | $27.25 | 1,885,306 |
| 2024-12-23 | $27.33 | $27.49 | $26.32 | $26.93 | $26.93 | 6,194,060 |
| 2024-12-20 | $23.54 | $24.10 | $23.41 | $23.89 | $23.89 | 2,519,569 |
| 2024-12-19 | $23.55 | $23.84 | $23.49 | $23.70 | $23.70 | 2,392,253 |
| 2024-12-18 | $24.50 | $24.84 | $23.99 | $24.04 | $24.04 | 3,146,124 |
| 2024-12-17 | $25.00 | $25.93 | $24.93 | $25.26 | $25.26 | 4,031,975 |
| 2024-12-16 | $25.23 | $25.24 | $24.97 | $25.02 | $25.02 | 1,957,072 |
| 2024-12-13 | $25.48 | $25.52 | $25.33 | $25.46 | $25.46 | 1,184,546 |
| 2024-12-12 | $25.67 | $25.70 | $25.54 | $25.56 | $25.56 | 1,398,244 |
| 2024-12-11 | $25.94 | $26.07 | $25.81 | $26.05 | $26.05 | 1,109,327 |
| 2024-12-10 | $26.19 | $26.19 | $25.95 | $26.04 | $26.04 | 1,014,912 |
| 2024-12-09 | $26.13 | $26.46 | $26.09 | $26.12 | $26.12 | 1,593,771 |
| 2024-12-06 | $26.04 | $26.10 | $25.81 | $26.04 | $26.04 | 1,726,535 |
| 2024-12-05 | $25.75 | $25.88 | $25.67 | $25.70 | $25.70 | 1,351,067 |
| 2024-12-04 | $25.88 | $25.94 | $25.75 | $25.78 | $25.78 | 1,394,527 |
| 2024-12-03 | $26.34 | $26.38 | $26.08 | $26.33 | $26.33 | 1,616,351 |
| 2024-12-02 | $25.95 | $26.12 | $25.87 | $26.06 | $26.06 | 965,355 |
| 2024-11-29 | $25.90 | $25.93 | $25.71 | $25.90 | $25.90 | 585,851 |
| 2024-11-27 | $25.80 | $25.81 | $25.56 | $25.63 | $25.63 | 1,548,660 |
| 2024-11-26 | $26.16 | $26.20 | $25.81 | $25.87 | $25.87 | 1,455,393 |
| 2024-11-25 | $26.68 | $26.84 | $26.63 | $26.67 | $26.67 | 954,150 |
| 2024-11-22 | $26.29 | $26.69 | $26.29 | $26.66 | $26.66 | 971,919 |
| 2024-11-21 | $26.15 | $26.31 | $26.10 | $26.23 | $26.23 | 862,866 |
| 2024-11-20 | $26.28 | $26.35 | $26.03 | $26.18 | $26.18 | 789,424 |
| 2024-11-19 | $26.75 | $26.84 | $26.62 | $26.72 | $26.72 | 1,232,405 |
| 2024-11-18 | $26.30 | $26.67 | $26.28 | $26.52 | $26.52 | 1,168,095 |
| 2024-11-15 | $26.00 | $26.07 | $25.70 | $25.82 | $25.82 | 1,151,968 |
| 2024-11-14 | $25.71 | $25.95 | $25.70 | $25.78 | $25.78 | 1,239,966 |
| 2024-11-13 | $25.78 | $25.90 | $25.57 | $25.86 | $25.86 | 1,393,154 |
| 2024-11-12 | $27.00 | $27.00 | $26.45 | $26.59 | $26.59 | 1,313,762 |
| 2024-11-11 | $27.08 | $27.19 | $26.87 | $26.97 | $26.97 | 1,073,465 |
| 2024-11-08 | $27.12 | $27.23 | $26.70 | $26.80 | $26.80 | 1,401,539 |
| 2024-11-07 | $27.95 | $27.95 | $27.55 | $27.74 | $27.74 | 1,177,873 |
| 2024-11-06 | $28.58 | $29.14 | $27.27 | $27.87 | $27.87 | 3,863,067 |
| 2024-11-05 | $30.19 | $30.39 | $30.08 | $30.30 | $30.30 | 903,841 |
| 2024-11-04 | $30.40 | $30.56 | $30.25 | $30.27 | $30.27 | 556,412 |
| 2024-11-01 | $30.32 | $30.40 | $30.21 | $30.29 | $30.29 | 514,481 |
| 2024-10-31 | $30.61 | $30.63 | $30.20 | $30.31 | $30.31 | 571,157 |
| 2024-10-30 | $30.82 | $30.91 | $30.76 | $30.80 | $30.80 | 553,786 |
| 2024-10-29 | $31.01 | $31.12 | $30.91 | $31.06 | $31.06 | 630,457 |
| 2024-10-28 | $30.80 | $31.06 | $30.80 | $31.00 | $31.00 | 676,853 |
| 2024-10-25 | $30.35 | $30.43 | $30.16 | $30.23 | $30.23 | 555,207 |
| 2024-10-24 | $30.42 | $30.42 | $30.16 | $30.29 | $30.29 | 512,269 |
| 2024-10-23 | $30.48 | $30.63 | $30.25 | $30.41 | $30.41 | 760,515 |
| 2024-10-22 | $30.29 | $30.48 | $30.23 | $30.44 | $30.44 | 881,959 |
| 2024-10-21 | $30.69 | $30.71 | $30.42 | $30.50 | $30.50 | 693,273 |
| 2024-10-18 | $30.97 | $31.04 | $30.87 | $30.96 | $30.96 | 554,481 |
| 2024-10-17 | $31.12 | $31.12 | $30.94 | $30.98 | $30.98 | 717,930 |
| 2024-10-16 | $30.96 | $31.10 | $30.93 | $31.08 | $31.08 | 477,716 |
| 2024-10-15 | $31.10 | $31.15 | $30.67 | $30.67 | $30.67 | 1,037,534 |
| 2024-10-14 | $31.70 | $31.88 | $31.57 | $31.88 | $31.88 | 357,328 |
| 2024-10-11 | $31.37 | $31.76 | $31.37 | $31.69 | $31.69 | 358,231 |
| 2024-10-10 | $31.69 | $31.82 | $31.56 | $31.82 | $31.82 | 516,182 |
| 2024-10-09 | $31.27 | $31.52 | $31.05 | $31.45 | $31.45 | 730,879 |
| 2024-10-08 | $32.01 | $32.06 | $31.82 | $31.99 | $31.99 | 379,697 |
| 2024-10-07 | $32.27 | $32.32 | $31.95 | $32.07 | $32.07 | 423,707 |
| 2024-10-04 | $32.14 | $32.62 | $32.14 | $32.62 | $32.62 | 550,986 |
| 2024-10-03 | $31.82 | $31.87 | $31.63 | $31.77 | $31.77 | 575,708 |
| 2024-10-02 | $32.06 | $32.37 | $31.96 | $32.33 | $32.33 | 936,706 |
| 2024-10-01 | $32.04 | $32.04 | $31.73 | $31.87 | $31.87 | 606,839 |
| 2024-09-30 | $31.94 | $31.95 | $31.56 | $31.73 | $31.73 | 575,173 |
| 2024-09-27 | $33.14 | $33.14 | $32.18 | $32.22 | $32.22 | 755,087 |
| 2024-09-26 | $33.45 | $33.72 | $33.45 | $33.61 | $33.61 | 450,812 |
| 2024-09-25 | $32.78 | $32.92 | $32.72 | $32.88 | $32.88 | 796,015 |
| 2024-09-24 | $32.88 | $32.92 | $32.66 | $32.74 | $32.74 | 734,182 |
| 2024-09-23 | $32.72 | $32.99 | $32.70 | $32.95 | $32.95 | 400,384 |
| 2024-09-20 | $32.66 | $32.79 | $32.43 | $32.72 | $32.72 | 529,309 |
| 2024-09-19 | $32.70 | $32.80 | $32.56 | $32.62 | $32.62 | 744,743 |
| 2024-09-18 | $31.71 | $32.17 | $31.64 | $31.73 | $31.73 | 455,671 |
| 2024-09-17 | $31.50 | $31.70 | $31.26 | $31.48 | $31.48 | 917,358 |
| 2024-09-16 | $31.50 | $31.64 | $31.41 | $31.60 | $31.60 | 516,412 |
| 2024-09-13 | $31.43 | $31.65 | $31.35 | $31.47 | $31.47 | 423,010 |
| 2024-09-12 | $31.17 | $31.54 | $31.14 | $31.44 | $31.44 | 712,723 |
| 2024-09-11 | $30.70 | $30.99 | $30.30 | $30.98 | $30.98 | 765,160 |
| 2024-09-10 | $31.21 | $31.32 | $30.52 | $30.84 | $30.84 | 2,108,290 |
| 2024-09-09 | $31.54 | $31.79 | $31.52 | $31.53 | $31.53 | 787,929 |
| 2024-09-06 | $32.12 | $32.23 | $31.28 | $31.31 | $31.31 | 544,937 |
| 2024-09-05 | $32.14 | $32.42 | $32.14 | $32.37 | $32.37 | 736,338 |
| 2024-09-04 | $31.84 | $31.96 | $31.66 | $31.77 | $31.77 | 716,633 |
| 2024-09-03 | $32.86 | $32.95 | $32.34 | $32.36 | $32.36 | 561,945 |
| 2024-08-30 | $32.99 | $33.07 | $32.82 | $32.95 | $32.95 | 738,423 |
| 2024-08-29 | $32.80 | $33.14 | $32.73 | $32.90 | $32.90 | 546,544 |
| 2024-08-28 | $32.51 | $32.74 | $32.49 | $32.55 | $32.55 | 532,992 |
| 2024-08-27 | $32.46 | $32.69 | $32.46 | $32.59 | $32.59 | 523,481 |
| 2024-08-26 | $32.11 | $32.23 | $32.00 | $32.02 | $32.02 | 793,768 |
| 2024-08-23 | $32.39 | $32.74 | $32.30 | $32.69 | $32.69 | 514,482 |
| 2024-08-22 | $32.30 | $32.32 | $31.98 | $32.02 | $32.02 | 518,123 |
| 2024-08-21 | $32.19 | $32.28 | $32.03 | $32.17 | $32.17 | 617,240 |
| 2024-08-20 | $32.19 | $32.28 | $31.82 | $31.83 | $31.83 | 682,042 |
| 2024-08-19 | $32.05 | $32.51 | $32.00 | $32.47 | $32.47 | 1,228,312 |
| 2024-08-16 | $31.60 | $31.77 | $31.60 | $31.72 | $31.72 | 410,998 |
| 2024-08-15 | $31.55 | $31.79 | $31.51 | $31.67 | $31.67 | 1,329,070 |
| 2024-08-14 | $30.65 | $30.68 | $30.45 | $30.60 | $30.60 | 636,212 |
| 2024-08-13 | $29.51 | $29.95 | $29.48 | $29.90 | $29.90 | 1,005,262 |
| 2024-08-12 | $29.65 | $29.68 | $29.28 | $29.29 | $29.29 | 786,493 |
| 2024-08-09 | $29.18 | $29.58 | $28.96 | $29.49 | $29.49 | 910,141 |
| 2024-08-08 | $29.65 | $29.75 | $29.12 | $29.44 | $29.44 | 1,078,992 |
| 2024-08-07 | $30.12 | $31.04 | $29.62 | $29.65 | $29.65 | 1,696,491 |
| 2024-08-06 | $29.65 | $29.76 | $29.22 | $29.60 | $29.60 | 1,906,152 |
| 2024-08-05 | $27.69 | $29.38 | $27.69 | $29.02 | $29.02 | 1,789,651 |
| 2024-08-02 | $30.27 | $30.49 | $29.80 | $30.03 | $30.03 | 1,202,372 |
| 2024-08-01 | $31.37 | $31.41 | $30.88 | $30.98 | $30.98 | 1,128,629 |
| 2024-07-31 | $32.33 | $32.47 | $32.18 | $32.30 | $32.30 | 786,944 |
| 2024-07-30 | $31.73 | $31.86 | $31.51 | $31.63 | $31.63 | 830,475 |
| 2024-07-29 | $31.57 | $31.70 | $31.35 | $31.49 | $31.49 | 663,353 |
| 2024-07-26 | $31.07 | $31.33 | $31.07 | $31.28 | $31.28 | 616,310 |
| 2024-07-25 | $31.03 | $31.18 | $30.71 | $30.87 | $30.87 | 761,966 |
| 2024-07-24 | $31.70 | $31.72 | $31.16 | $31.17 | $31.17 | 716,867 |
| 2024-07-23 | $32.22 | $32.30 | $32.08 | $32.19 | $32.19 | 860,101 |
| 2024-07-22 | $32.03 | $32.35 | $32.02 | $32.33 | $32.33 | 1,110,583 |
| 2024-07-19 | $31.75 | $31.75 | $31.38 | $31.43 | $31.43 | 1,301,960 |
| 2024-07-18 | $32.14 | $32.17 | $31.77 | $31.85 | $31.85 | 913,848 |
| 2024-07-17 | $32.57 | $32.69 | $32.46 | $32.54 | $32.54 | 957,386 |
| 2024-07-16 | $32.33 | $32.60 | $32.24 | $32.56 | $32.56 | 645,431 |
| 2024-07-15 | $32.67 | $32.73 | $32.47 | $32.49 | $32.49 | 739,528 |
| 2024-07-12 | $32.35 | $32.68 | $32.33 | $32.59 | $32.59 | 511,361 |
| 2024-07-11 | $32.33 | $32.38 | $32.07 | $32.18 | $32.18 | 956,538 |
| 2024-07-10 | $31.80 | $32.11 | $31.80 | $32.06 | $32.06 | 654,826 |
| 2024-07-09 | $31.78 | $31.78 | $31.59 | $31.64 | $31.64 | 705,369 |
| 2024-07-08 | $31.84 | $31.95 | $31.79 | $31.82 | $31.82 | 587,418 |
| 2024-07-05 | $32.50 | $32.50 | $32.28 | $32.45 | $32.45 | 384,068 |
| 2024-07-03 | $32.33 | $32.55 | $32.24 | $32.48 | $32.48 | 359,419 |
| 2024-07-02 | $32.34 | $32.43 | $32.28 | $32.40 | $32.40 | 1,517,636 |
| 2024-07-01 | $32.97 | $33.11 | $32.72 | $32.86 | $32.86 | 2,236,025 |
| 2024-06-28 | $32.33 | $32.34 | $32.16 | $32.24 | $32.24 | 442,224 |
| 2024-06-27 | $31.92 | $32.19 | $31.92 | $32.12 | $32.12 | 594,781 |
| 2024-06-26 | $32.07 | $32.10 | $31.91 | $32.04 | $32.04 | 449,588 |
| 2024-06-25 | $32.44 | $32.47 | $32.22 | $32.41 | $32.41 | 659,021 |
| 2024-06-24 | $31.75 | $31.95 | $31.73 | $31.82 | $31.82 | 832,161 |
| 2024-06-21 | $31.34 | $31.40 | $31.25 | $31.37 | $31.37 | 512,474 |
| 2024-06-20 | $31.51 | $31.61 | $31.42 | $31.55 | $31.55 | 583,340 |
| 2024-06-18 | $31.68 | $31.89 | $31.66 | $31.81 | $31.81 | 525,983 |
| 2024-06-17 | $31.33 | $31.72 | $31.23 | $31.65 | $31.65 | 954,731 |
| 2024-06-14 | $31.79 | $32.06 | $31.78 | $32.04 | $32.04 | 762,108 |
| 2024-06-13 | $32.27 | $32.29 | $31.86 | $31.96 | $31.96 | 669,263 |
| 2024-06-12 | $32.82 | $32.91 | $32.66 | $32.71 | $32.71 | 680,594 |
| 2024-06-11 | $32.50 | $32.52 | $32.26 | $32.31 | $32.31 | 616,622 |
| 2024-06-10 | $32.46 | $32.79 | $32.40 | $32.75 | $32.75 | 536,390 |
| 2024-06-07 | $32.04 | $32.38 | $32.04 | $32.20 | $32.20 | 809,406 |
| 2024-06-06 | $32.35 | $32.42 | $32.28 | $32.36 | $32.36 | 643,008 |
| 2024-06-05 | $32.45 | $32.45 | $32.03 | $32.40 | $32.40 | 882,521 |
| 2024-06-04 | $32.95 | $33.04 | $32.65 | $32.71 | $32.71 | 872,177 |
| 2024-06-03 | $33.64 | $33.73 | $33.37 | $33.60 | $33.60 | 839,268 |
| 2024-05-31 | $33.66 | $33.96 | $33.50 | $33.92 | $33.92 | 661,251 |
| 2024-05-30 | $33.09 | $33.41 | $33.06 | $33.31 | $33.31 | 2,663,000 |
| 2024-05-29 | $32.81 | $32.98 | $32.70 | $32.79 | $32.79 | 1,115,519 |
| 2024-05-28 | $33.26 | $33.37 | $33.19 | $33.23 | $33.23 | 646,682 |
| 2024-05-24 | $33.05 | $33.25 | $32.92 | $33.24 | $33.24 | 494,381 |
| 2024-05-23 | $33.15 | $33.15 | $32.65 | $32.71 | $32.71 | 699,108 |
| 2024-05-22 | $33.16 | $33.24 | $33.01 | $33.08 | $33.08 | 446,730 |
| 2024-05-21 | $33.54 | $33.58 | $33.31 | $33.38 | $33.38 | 582,314 |
| 2024-05-20 | $33.90 | $34.05 | $33.79 | $33.86 | $33.86 | 1,118,617 |
| 2024-05-17 | $33.30 | $33.32 | $33.09 | $33.24 | $33.24 | 616,178 |
| 2024-05-16 | $33.00 | $33.14 | $32.82 | $32.82 | $32.82 | 1,109,836 |
| 2024-05-15 | $33.69 | $33.89 | $33.66 | $33.84 | $33.84 | 712,300 |
| 2024-05-14 | $33.50 | $33.63 | $33.35 | $33.52 | $33.52 | 830,954 |
| 2024-05-13 | $33.95 | $34.06 | $33.78 | $33.79 | $33.79 | 843,530 |
| 2024-05-10 | $34.19 | $34.55 | $33.65 | $33.78 | $33.78 | 1,069,734 |
| 2024-05-09 | $33.78 | $33.97 | $33.77 | $33.94 | $33.94 | 826,832 |
| 2024-05-08 | $33.77 | $33.97 | $33.64 | $33.88 | $33.88 | 739,995 |
| 2024-05-07 | $34.70 | $34.70 | $34.31 | $34.33 | $34.33 | 797,065 |
| 2024-05-06 | $34.71 | $34.99 | $34.71 | $34.96 | $34.96 | 494,984 |
| 2024-05-03 | $34.62 | $34.77 | $34.45 | $34.59 | $34.59 | 743,856 |
| 2024-05-02 | $34.25 | $34.46 | $34.12 | $34.36 | $34.36 | 646,802 |
| 2024-05-01 | $33.92 | $34.17 | $33.79 | $33.82 | $33.82 | 964,268 |
| 2024-04-30 | $34.28 | $34.39 | $33.99 | $33.99 | $33.99 | 1,152,601 |
| 2024-04-29 | $33.99 | $34.11 | $33.95 | $34.10 | $34.10 | 887,989 |
| 2024-04-26 | $33.64 | $33.90 | $33.63 | $33.85 | $33.85 | 1,287,540 |
| 2024-04-25 | $33.55 | $33.73 | $33.31 | $33.65 | $33.65 | 1,147,181 |
| 2024-04-24 | $34.70 | $34.70 | $34.33 | $34.41 | $34.41 | 699,334 |
| 2024-04-23 | $34.41 | $34.60 | $34.34 | $34.58 | $34.58 | 790,765 |
| 2024-04-22 | $34.21 | $34.65 | $34.18 | $34.55 | $34.55 | 779,523 |
| 2024-04-19 | $34.11 | $34.25 | $33.96 | $34.14 | $34.14 | 1,009,350 |
| 2024-04-18 | $34.75 | $34.78 | $34.43 | $34.45 | $34.45 | 953,171 |
| 2024-04-17 | $34.96 | $35.03 | $34.55 | $34.71 | $34.71 | 776,854 |
| 2024-04-16 | $35.34 | $35.36 | $35.08 | $35.13 | $35.13 | 1,023,007 |
| 2024-04-15 | $36.51 | $36.52 | $35.77 | $35.86 | $35.86 | 1,007,112 |
| 2024-04-12 | $36.41 | $36.49 | $36.07 | $36.10 | $36.10 | 1,009,730 |
| 2024-04-11 | $36.76 | $36.78 | $36.34 | $36.65 | $36.65 | 491,036 |
| 2024-04-10 | $36.80 | $36.80 | $36.50 | $36.58 | $36.58 | 833,243 |
| 2024-04-09 | $37.28 | $37.34 | $36.85 | $37.04 | $37.04 | 883,432 |
| 2024-04-08 | $36.90 | $37.26 | $36.85 | $37.01 | $37.01 | 678,126 |
| 2024-04-05 | $36.32 | $36.77 | $36.32 | $36.70 | $36.70 | 1,009,314 |
| 2024-04-04 | $36.60 | $36.89 | $36.18 | $36.20 | $36.20 | 834,921 |
| 2024-04-03 | $36.24 | $36.59 | $36.24 | $36.42 | $36.42 | 835,205 |
| 2024-04-02 | $36.32 | $36.45 | $36.22 | $36.34 | $36.34 | 931,944 |
| 2024-04-01 | $36.92 | $36.92 | $36.63 | $36.83 | $36.83 | 782,046 |
| 2024-03-28 | $37.20 | $37.24 | $37.08 | $37.23 | $37.23 | 600,894 |
| 2024-03-27 | $37.30 | $37.34 | $37.06 | $37.32 | $37.32 | 1,217,901 |
| 2024-03-26 | $37.32 | $37.37 | $37.19 | $37.28 | $37.28 | 1,903,846 |
| 2024-03-25 | $37.32 | $37.44 | $37.17 | $37.28 | $37.28 | 649,608 |
| 2024-03-22 | $37.66 | $37.90 | $37.61 | $37.68 | $37.68 | 1,312,490 |
| 2024-03-21 | $37.29 | $37.50 | $37.20 | $37.44 | $37.44 | 1,361,361 |
| 2024-03-20 | $36.85 | $37.16 | $36.85 | $37.08 | $37.08 | 3,765,769 |
| 2024-03-19 | $36.80 | $37.06 | $36.78 | $36.85 | $36.85 | 1,371,853 |
| 2024-03-18 | $36.56 | $36.68 | $36.36 | $36.43 | $36.43 | 2,260,684 |
| 2024-03-15 | $35.90 | $36.18 | $35.86 | $36.06 | $36.06 | 1,121,863 |
| 2024-03-14 | $35.43 | $35.50 | $35.18 | $35.24 | $35.24 | 668,299 |
| 2024-03-13 | $35.01 | $35.18 | $35.00 | $35.16 | $35.16 | 620,560 |
| 2024-03-12 | $35.13 | $35.27 | $34.99 | $35.20 | $35.20 | 626,832 |
| 2024-03-11 | $35.00 | $35.05 | $34.60 | $34.68 | $34.68 | 1,041,909 |
| 2024-03-08 | $35.80 | $35.97 | $35.50 | $35.52 | $35.52 | 844,673 |
| 2024-03-07 | $35.33 | $35.50 | $35.20 | $35.44 | $35.44 | 1,148,623 |
| 2024-03-06 | $36.46 | $36.61 | $36.20 | $36.24 | $36.24 | 3,007,000 |
| 2024-03-05 | $35.93 | $36.05 | $35.76 | $35.78 | $35.78 | 1,610,445 |
| 2024-03-04 | $35.91 | $36.09 | $35.82 | $35.98 | $35.98 | 1,124,448 |
| 2024-03-01 | $35.88 | $36.10 | $35.88 | $36.07 | $36.07 | 895,714 |
| 2024-02-29 | $35.72 | $35.78 | $35.43 | $35.59 | $35.59 | 573,484 |
| 2024-02-28 | $35.28 | $35.49 | $35.21 | $35.37 | $35.37 | 503,159 |
| 2024-02-27 | $35.50 | $35.50 | $35.17 | $35.25 | $35.25 | 695,608 |
| 2024-02-26 | $35.69 | $35.82 | $35.58 | $35.66 | $35.66 | 698,084 |
| 2024-02-23 | $35.79 | $35.90 | $35.68 | $35.82 | $35.82 | 756,451 |
| 2024-02-22 | $35.68 | $36.03 | $35.54 | $35.74 | $35.74 | 1,623,815 |
| 2024-02-21 | $34.79 | $34.97 | $34.73 | $34.94 | $34.94 | 1,011,181 |
| 2024-02-20 | $34.80 | $34.85 | $34.54 | $34.63 | $34.63 | 578,731 |
| 2024-02-16 | $34.79 | $34.93 | $34.67 | $34.74 | $34.74 | 667,055 |
| 2024-02-15 | $34.28 | $34.85 | $34.28 | $34.82 | $34.82 | 1,079,758 |
| 2024-02-14 | $33.88 | $33.88 | $33.59 | $33.83 | $33.83 | 909,455 |
| 2024-02-13 | $34.21 | $34.28 | $33.88 | $34.06 | $34.06 | 1,589,244 |
| 2024-02-12 | $34.27 | $34.61 | $34.27 | $34.48 | $34.48 | 607,257 |
| 2024-02-09 | $34.42 | $34.56 | $34.24 | $34.36 | $34.36 | 1,169,723 |
| 2024-02-08 | $34.73 | $35.18 | $34.64 | $35.16 | $35.16 | 1,029,155 |
| 2024-02-07 | $34.87 | $34.98 | $34.79 | $34.93 | $34.93 | 860,358 |
| 2024-02-06 | $34.15 | $34.55 | $34.13 | $34.42 | $34.42 | 986,375 |
| 2024-02-05 | $34.07 | $34.11 | $33.56 | $33.86 | $33.86 | 1,398,291 |
| 2024-02-02 | $33.49 | $33.56 | $33.28 | $33.53 | $33.53 | 852,322 |
| 2024-02-01 | $33.67 | $33.82 | $33.41 | $33.77 | $33.77 | 710,196 |
| 2024-01-31 | $33.62 | $33.87 | $33.49 | $33.49 | $33.49 | 1,103,218 |
| 2024-01-30 | $33.39 | $33.49 | $33.34 | $33.38 | $33.38 | 722,210 |
| 2024-01-29 | $33.16 | $33.37 | $33.07 | $33.34 | $33.34 | 1,160,126 |
| 2024-01-26 | $32.30 | $32.52 | $32.29 | $32.49 | $32.49 | 569,267 |
| 2024-01-25 | $32.29 | $32.31 | $32.12 | $32.26 | $32.26 | 665,134 |
| 2024-01-24 | $32.30 | $32.43 | $32.17 | $32.20 | $32.20 | 1,156,805 |
| 2024-01-23 | $32.31 | $32.42 | $32.22 | $32.38 | $32.38 | 796,197 |
| 2024-01-22 | $32.56 | $32.62 | $32.46 | $32.56 | $32.56 | 755,179 |
| 2024-01-19 | $32.23 | $32.36 | $31.99 | $32.36 | $32.36 | 1,045,265 |
| 2024-01-18 | $32.52 | $32.73 | $32.42 | $32.69 | $32.69 | 1,117,267 |
| 2024-01-17 | $31.70 | $31.87 | $31.70 | $31.85 | $31.85 | 805,228 |
| 2024-01-16 | $32.00 | $32.14 | $31.92 | $32.05 | $32.05 | 961,613 |
| 2024-01-12 | $32.21 | $32.35 | $32.07 | $32.15 | $32.15 | 1,030,822 |
| 2024-01-11 | $32.46 | $32.50 | $32.11 | $32.18 | $32.18 | 1,253,037 |
| 2024-01-10 | $32.01 | $32.13 | $31.97 | $32.10 | $32.10 | 1,431,550 |
| 2024-01-09 | $31.69 | $31.70 | $31.46 | $31.50 | $31.50 | 982,753 |
| 2024-01-08 | $31.77 | $32.03 | $31.64 | $32.03 | $32.03 | 1,343,064 |
| 2024-01-05 | $31.62 | $32.05 | $31.62 | $31.75 | $31.75 | 950,723 |
| 2024-01-04 | $31.03 | $31.28 | $30.98 | $31.00 | $31.00 | 1,253,580 |
| 2024-01-03 | $30.65 | $30.78 | $30.57 | $30.60 | $30.60 | 1,029,378 |
| 2024-01-02 | $30.69 | $30.95 | $30.68 | $30.79 | $30.79 | 664,237 |
| 2023-12-29 | $30.97 | $31.04 | $30.83 | $30.91 | $30.91 | 733,599 |
| 2023-12-28 | $30.60 | $30.72 | $30.60 | $30.65 | $30.65 | 450,188 |
| 2023-12-27 | $30.50 | $30.57 | $30.42 | $30.51 | $30.51 | 558,386 |
| 2023-12-26 | $30.38 | $30.71 | $30.38 | $30.60 | $30.60 | 480,708 |
| 2023-12-22 | $30.58 | $30.78 | $30.50 | $30.59 | $30.59 | 692,747 |
| 2023-12-21 | $30.47 | $30.58 | $30.30 | $30.56 | $30.56 | 893,842 |
| 2023-12-20 | $30.75 | $30.87 | $30.35 | $30.37 | $30.37 | 1,483,796 |
| 2023-12-19 | $30.14 | $30.38 | $30.14 | $30.19 | $30.19 | 821,469 |
| 2023-12-18 | $29.94 | $30.10 | $29.77 | $29.81 | $29.81 | 1,192,321 |
| 2023-12-15 | $29.50 | $29.59 | $29.05 | $29.44 | $29.44 | 2,753,543 |
| 2023-12-14 | $29.60 | $30.16 | $29.57 | $29.98 | $29.98 | 2,148,069 |
| 2023-12-13 | $30.28 | $30.68 | $30.15 | $30.62 | $30.62 | 965,155 |
| 2023-12-12 | $30.45 | $30.57 | $30.28 | $30.51 | $30.51 | 748,161 |
| 2023-12-11 | $30.70 | $30.90 | $30.69 | $30.85 | $30.85 | 1,400,187 |
| 2023-12-08 | $30.33 | $30.61 | $30.26 | $30.48 | $30.48 | 1,065,797 |
| 2023-12-07 | $30.51 | $30.65 | $30.27 | $30.60 | $30.60 | 1,301,241 |
| 2023-12-06 | $31.03 | $31.16 | $30.77 | $30.78 | $30.78 | 922,945 |
| 2023-12-05 | $30.50 | $30.62 | $30.42 | $30.51 | $30.51 | 742,113 |
| 2023-12-04 | $30.35 | $30.40 | $30.09 | $30.26 | $30.26 | 1,049,745 |
| 2023-12-01 | $30.88 | $31.17 | $30.82 | $31.17 | $31.17 | 1,088,767 |
| 2023-11-30 | $30.74 | $30.77 | $30.56 | $30.66 | $30.66 | 1,290,568 |
| 2023-11-29 | $30.75 | $30.92 | $30.61 | $30.61 | $30.61 | 1,288,443 |
| 2023-11-28 | $30.86 | $31.07 | $30.77 | $30.93 | $30.93 | 991,561 |
| 2023-11-27 | $31.25 | $31.29 | $31.09 | $31.13 | $31.13 | 765,771 |
| 2023-11-24 | $31.45 | $31.70 | $31.45 | $31.63 | $31.63 | 545,848 |
| 2023-11-22 | $31.13 | $31.23 | $31.03 | $31.22 | $31.22 | 809,319 |
| 2023-11-21 | $31.06 | $31.08 | $30.73 | $30.77 | $30.77 | 1,041,274 |
| 2023-11-20 | $31.57 | $31.66 | $31.27 | $31.58 | $31.58 | 1,064,076 |
| 2023-11-17 | $32.30 | $32.57 | $32.24 | $32.57 | $32.57 | 1,064,408 |
| 2023-11-16 | $31.90 | $31.94 | $31.69 | $31.80 | $31.80 | 1,005,042 |
| 2023-11-15 | $31.83 | $31.88 | $31.64 | $31.68 | $31.68 | 1,150,379 |
| 2023-11-14 | $31.98 | $32.25 | $31.98 | $32.21 | $32.21 | 1,735,653 |
| 2023-11-13 | $30.99 | $31.16 | $30.82 | $31.08 | $31.08 | 1,245,315 |
| 2023-11-10 | $31.35 | $31.61 | $31.15 | $31.58 | $31.58 | 949,484 |
| 2023-11-09 | $32.02 | $32.05 | $30.91 | $30.92 | $30.92 | 1,966,837 |
| 2023-11-08 | $32.17 | $32.28 | $31.77 | $31.87 | $31.87 | 1,991,099 |
| 2023-11-07 | $32.19 | $32.27 | $31.95 | $32.10 | $32.10 | 1,263,481 |
| 2023-11-06 | $32.51 | $32.52 | $32.20 | $32.29 | $32.29 | 913,493 |
| 2023-11-03 | $32.01 | $32.33 | $32.01 | $32.21 | $32.21 | 1,169,083 |
| 2023-11-02 | $31.58 | $31.88 | $31.48 | $31.84 | $31.84 | 1,359,324 |
| 2023-11-01 | $31.13 | $31.39 | $31.05 | $31.37 | $31.37 | 1,418,062 |
| 2023-10-31 | $30.34 | $30.75 | $30.34 | $30.75 | $30.75 | 1,340,121 |
| 2023-10-30 | $30.72 | $30.84 | $30.40 | $30.60 | $30.60 | 1,283,489 |
| 2023-10-27 | $31.78 | $31.78 | $31.31 | $31.38 | $31.38 | 858,414 |
| 2023-10-26 | $31.99 | $32.06 | $31.57 | $31.58 | $31.58 | 915,095 |
| 2023-10-25 | $32.38 | $32.59 | $32.26 | $32.30 | $32.30 | 1,065,102 |
| 2023-10-24 | $32.19 | $32.33 | $32.11 | $32.23 | $32.23 | 980,108 |
| 2023-10-23 | $32.15 | $32.42 | $31.98 | $32.19 | $32.19 | 1,156,693 |
| 2023-10-20 | $32.58 | $32.73 | $32.39 | $32.43 | $32.43 | 962,173 |
| 2023-10-19 | $33.07 | $33.12 | $32.50 | $32.56 | $32.56 | 1,404,566 |
| 2023-10-18 | $33.56 | $33.58 | $33.00 | $33.07 | $33.07 | 1,086,083 |
| 2023-10-17 | $33.49 | $33.96 | $33.49 | $33.77 | $33.77 | 757,362 |
| 2023-10-16 | $33.44 | $33.81 | $33.20 | $33.71 | $33.71 | 674,001 |
| 2023-10-13 | $33.72 | $33.80 | $33.25 | $33.34 | $33.34 | 697,386 |
| 2023-10-12 | $34.18 | $34.40 | $33.83 | $34.09 | $34.09 | 1,000,441 |
| 2023-10-11 | $33.72 | $33.95 | $33.66 | $33.81 | $33.81 | 664,743 |
| 2023-10-10 | $33.39 | $33.67 | $33.38 | $33.55 | $33.55 | 837,215 |
| 2023-10-09 | $32.62 | $32.99 | $32.51 | $32.90 | $32.90 | 628,446 |
| 2023-10-06 | $32.43 | $32.92 | $32.26 | $32.77 | $32.77 | 1,301,268 |
| 2023-10-05 | $32.38 | $32.52 | $32.08 | $32.27 | $32.27 | 844,767 |
| 2023-10-04 | $31.60 | $31.83 | $31.40 | $31.83 | $31.83 | 1,948,362 |
| 2023-10-03 | $32.68 | $32.91 | $32.52 | $32.68 | $32.68 | 1,233,716 |
| 2023-10-02 | $33.50 | $33.78 | $33.47 | $33.58 | $33.58 | 1,007,168 |
| 2023-09-29 | $33.98 | $34.02 | $33.56 | $33.64 | $33.64 | 1,249,586 |
| 2023-09-28 | $34.54 | $34.91 | $34.46 | $34.84 | $34.84 | 685,892 |
| 2023-09-27 | $35.11 | $35.11 | $34.77 | $34.99 | $34.99 | 955,516 |
| 2023-09-26 | $34.95 | $35.15 | $34.68 | $34.73 | $34.73 | 742,907 |
| 2023-09-25 | $35.02 | $35.23 | $34.89 | $35.21 | $35.21 | 566,176 |
| 2023-09-22 | $35.52 | $35.64 | $35.22 | $35.23 | $35.23 | 1,231,642 |
| 2023-09-21 | $35.39 | $35.42 | $35.21 | $35.24 | $35.24 | 906,953 |
| 2023-09-20 | $36.19 | $36.65 | $36.13 | $36.13 | $36.13 | 926,660 |
| 2023-09-19 | $36.56 | $36.82 | $36.44 | $36.67 | $36.67 | 1,912,174 |
| 2023-09-18 | $35.21 | $35.29 | $34.94 | $35.22 | $35.22 | 1,272,688 |
| 2023-09-15 | $35.49 | $35.68 | $35.29 | $35.34 | $35.34 | 791,621 |
| 2023-09-14 | $35.42 | $35.64 | $35.26 | $35.60 | $35.60 | 1,219,009 |
| 2023-09-13 | $34.39 | $34.56 | $34.38 | $34.50 | $34.50 | 856,551 |
| 2023-09-12 | $34.23 | $34.42 | $34.06 | $34.33 | $34.33 | 1,510,177 |
| 2023-09-11 | $33.75 | $34.07 | $33.75 | $33.99 | $33.99 | 1,012,722 |
| 2023-09-08 | $33.47 | $33.64 | $33.42 | $33.55 | $33.55 | 1,253,768 |
| 2023-09-07 | $33.37 | $33.58 | $33.35 | $33.46 | $33.46 | 1,316,403 |
| 2023-09-06 | $33.50 | $33.66 | $33.36 | $33.43 | $33.43 | 958,015 |
| 2023-09-05 | $32.89 | $33.10 | $32.83 | $32.97 | $32.97 | 1,174,181 |
| 2023-09-01 | $32.56 | $32.57 | $32.23 | $32.33 | $32.33 | 792,820 |
| 2023-08-31 | $32.23 | $32.36 | $32.19 | $32.33 | $32.33 | 736,736 |
| 2023-08-30 | $31.87 | $31.95 | $31.77 | $31.85 | $31.85 | 567,048 |
| 2023-08-29 | $31.43 | $31.87 | $31.40 | $31.86 | $31.86 | 699,456 |
| 2023-08-28 | $31.71 | $31.90 | $31.69 | $31.88 | $31.88 | 853,712 |
| 2023-08-25 | $31.08 | $31.21 | $30.84 | $31.12 | $31.12 | 494,858 |
| 2023-08-24 | $31.16 | $31.24 | $30.87 | $30.88 | $30.88 | 725,184 |
| 2023-08-23 | $31.25 | $31.54 | $31.24 | $31.51 | $31.51 | 820,255 |
| 2023-08-22 | $30.92 | $30.98 | $30.80 | $30.80 | $30.80 | 855,164 |
| 2023-08-21 | $30.39 | $30.69 | $30.39 | $30.66 | $30.66 | 772,233 |
| 2023-08-18 | $30.20 | $30.42 | $30.13 | $30.35 | $30.35 | 825,744 |
| 2023-08-17 | $30.45 | $30.54 | $30.18 | $30.23 | $30.23 | 760,627 |
| 2023-08-16 | $30.33 | $30.48 | $30.20 | $30.20 | $30.20 | 821,164 |
| 2023-08-15 | $30.74 | $30.84 | $30.68 | $30.71 | $30.71 | 809,139 |
| 2023-08-14 | $30.90 | $30.98 | $30.58 | $30.88 | $30.88 | 1,378,964 |
| 2023-08-11 | $31.89 | $31.94 | $31.73 | $31.88 | $31.88 | 1,067,891 |
| 2023-08-10 | $32.50 | $32.57 | $31.91 | $31.97 | $31.97 | 1,280,460 |
| 2023-08-09 | $31.91 | $32.38 | $31.90 | $32.00 | $32.00 | 1,483,144 |
| 2023-08-08 | $31.17 | $31.17 | $30.85 | $31.15 | $31.15 | 947,435 |
| 2023-08-07 | $31.06 | $31.19 | $30.94 | $31.19 | $31.19 | 611,151 |
| 2023-08-04 | $30.95 | $31.14 | $30.82 | $30.85 | $30.85 | 694,572 |
| 2023-08-03 | $30.65 | $30.85 | $30.43 | $30.79 | $30.79 | 950,763 |
| 2023-08-02 | $31.63 | $31.65 | $31.27 | $31.47 | $31.47 | 1,204,101 |
| 2023-08-01 | $31.96 | $32.07 | $31.84 | $31.93 | $31.93 | 703,934 |
| 2023-07-31 | $31.81 | $31.93 | $31.81 | $31.92 | $31.92 | 521,186 |
| 2023-07-28 | $31.69 | $31.90 | $31.67 | $31.79 | $31.79 | 809,382 |
| 2023-07-27 | $31.59 | $31.78 | $31.49 | $31.53 | $31.53 | 952,126 |
| 2023-07-26 | $31.49 | $31.58 | $31.33 | $31.54 | $31.54 | 820,481 |
| 2023-07-25 | $31.63 | $31.64 | $31.51 | $31.61 | $31.61 | 779,555 |
| 2023-07-24 | $31.44 | $31.59 | $31.43 | $31.57 | $31.57 | 756,404 |
| 2023-07-21 | $31.27 | $31.29 | $31.12 | $31.18 | $31.18 | 820,312 |
| 2023-07-20 | $30.80 | $30.97 | $30.80 | $30.92 | $30.92 | 833,157 |
| 2023-07-19 | $31.08 | $31.15 | $30.96 | $30.98 | $30.98 | 966,045 |
| 2023-07-18 | $30.49 | $30.75 | $30.41 | $30.75 | $30.75 | 785,710 |
| 2023-07-17 | $30.20 | $30.25 | $29.97 | $30.16 | $30.16 | 1,242,352 |
| 2023-07-14 | $30.30 | $30.32 | $30.18 | $30.23 | $30.23 | 744,488 |
| 2023-07-13 | $30.45 | $30.54 | $30.37 | $30.39 | $30.39 | 627,071 |
| 2023-07-12 | $30.28 | $30.50 | $30.23 | $30.25 | $30.25 | 1,064,171 |
| 2023-07-11 | $29.80 | $29.94 | $29.76 | $29.94 | $29.94 | 1,062,902 |
| 2023-07-10 | $29.69 | $29.87 | $29.66 | $29.85 | $29.85 | 1,107,295 |
| 2023-07-07 | $29.99 | $30.36 | $29.95 | $30.18 | $30.18 | 1,225,709 |
| 2023-07-06 | $29.94 | $30.14 | $29.92 | $30.10 | $30.10 | 1,342,889 |
| 2023-07-05 | $30.59 | $30.59 | $30.43 | $30.45 | $30.45 | 840,297 |
| 2023-07-03 | $30.73 | $30.78 | $30.66 | $30.67 | $30.67 | 518,729 |
| 2023-06-30 | $30.16 | $30.37 | $30.16 | $30.31 | $30.31 | 1,538,513 |
| 2023-06-29 | $30.16 | $30.42 | $30.16 | $30.37 | $30.37 | 1,267,192 |
| 2023-06-28 | $30.45 | $30.60 | $30.43 | $30.55 | $30.55 | 1,342,614 |
| 2023-06-27 | $29.96 | $30.24 | $29.95 | $30.22 | $30.22 | 705,628 |
| 2023-06-26 | $30.17 | $30.17 | $29.95 | $29.96 | $29.96 | 1,298,046 |
| 2023-06-23 | $30.05 | $30.23 | $29.99 | $30.15 | $30.15 | 1,019,595 |
| 2023-06-22 | $30.97 | $31.07 | $30.88 | $30.96 | $30.96 | 574,495 |
| 2023-06-21 | $31.21 | $31.22 | $31.03 | $31.12 | $31.12 | 1,354,942 |
| 2023-06-20 | $30.85 | $30.86 | $30.47 | $30.47 | $30.47 | 1,326,035 |
| 2023-06-16 | $31.58 | $31.58 | $31.16 | $31.32 | $31.32 | 2,602,351 |
| 2023-06-15 | $31.99 | $32.17 | $31.84 | $32.00 | $32.00 | 2,995,693 |
| 2023-06-14 | $32.49 | $32.62 | $32.33 | $32.48 | $32.48 | 1,564,426 |
| 2023-06-13 | $31.66 | $31.90 | $31.66 | $31.81 | $31.81 | 1,612,001 |
| 2023-06-12 | $30.90 | $31.06 | $30.87 | $31.05 | $31.05 | 759,404 |
| 2023-06-09 | $30.67 | $30.78 | $30.53 | $30.74 | $30.74 | 1,818,133 |
| 2023-06-08 | $29.83 | $30.05 | $29.80 | $30.03 | $30.03 | 800,110 |
| 2023-06-07 | $29.95 | $30.00 | $29.74 | $29.93 | $29.93 | 1,822,567 |
| 2023-06-06 | $30.31 | $30.74 | $30.25 | $30.72 | $30.72 | 1,424,024 |
| 2023-06-05 | $30.00 | $30.02 | $29.79 | $29.83 | $29.83 | 981,700 |
| 2023-06-02 | $29.37 | $29.66 | $29.31 | $29.59 | $29.59 | 1,232,579 |
| 2023-06-01 | $28.59 | $28.84 | $28.49 | $28.84 | $28.84 | 835,728 |
| 2023-05-31 | $28.58 | $28.60 | $28.17 | $28.41 | $28.41 | 1,184,137 |
| 2023-05-30 | $29.06 | $29.12 | $28.79 | $28.87 | $28.87 | 1,350,231 |
| 2023-05-26 | $28.51 | $28.79 | $28.45 | $28.67 | $28.67 | 961,426 |
| 2023-05-25 | $28.61 | $28.79 | $28.61 | $28.74 | $28.74 | 1,460,879 |
| 2023-05-24 | $28.44 | $28.44 | $28.17 | $28.23 | $28.23 | 1,221,174 |
| 2023-05-23 | $28.34 | $28.54 | $28.30 | $28.37 | $28.37 | 1,053,836 |
| 2023-05-22 | $28.58 | $28.71 | $28.51 | $28.56 | $28.56 | 1,264,760 |
| 2023-05-19 | $28.20 | $28.31 | $28.11 | $28.20 | $28.20 | 713,697 |
| 2023-05-18 | $28.24 | $28.35 | $28.17 | $28.29 | $28.29 | 612,962 |
| 2023-05-17 | $28.11 | $28.28 | $28.02 | $28.22 | $28.22 | 1,225,591 |
| 2023-05-16 | $27.81 | $28.00 | $27.77 | $27.90 | $27.90 | 1,109,026 |
| 2023-05-15 | $27.60 | $27.63 | $27.49 | $27.60 | $27.60 | 992,725 |
| 2023-05-12 | $27.91 | $28.05 | $27.66 | $27.75 | $27.75 | 1,280,975 |
| 2023-05-11 | $27.26 | $27.60 | $27.22 | $27.59 | $27.59 | 1,850,397 |
| 2023-05-10 | $27.09 | $27.20 | $26.83 | $27.02 | $27.02 | 1,237,849 |
| 2023-05-09 | $26.96 | $26.99 | $26.81 | $26.97 | $26.97 | 834,411 |
| 2023-05-08 | $26.80 | $26.85 | $26.70 | $26.79 | $26.79 | 648,801 |
| 2023-05-05 | $26.25 | $26.78 | $26.15 | $26.75 | $26.75 | 869,658 |
| 2023-05-04 | $26.08 | $26.21 | $26.02 | $26.03 | $26.03 | 944,702 |
| 2023-05-03 | $26.20 | $26.42 | $26.12 | $26.19 | $26.19 | 848,427 |
| 2023-05-02 | $26.23 | $26.24 | $25.93 | $26.17 | $26.17 | 742,178 |
| 2023-05-01 | $26.60 | $26.70 | $26.36 | $26.39 | $26.39 | 1,017,373 |
| 2023-04-28 | $26.32 | $26.59 | $26.28 | $26.58 | $26.58 | 980,177 |
| 2023-04-27 | $26.11 | $26.50 | $26.11 | $26.49 | $26.49 | 1,263,993 |
| 2023-04-26 | $25.92 | $26.05 | $25.76 | $25.80 | $25.80 | 1,182,358 |
| 2023-04-25 | $26.10 | $26.13 | $25.75 | $25.87 | $25.87 | 1,020,012 |
| 2023-04-24 | $25.87 | $26.18 | $25.86 | $26.15 | $26.15 | 860,286 |
| 2023-04-21 | $25.97 | $25.99 | $25.78 | $25.92 | $25.92 | 683,038 |
| 2023-04-20 | $25.99 | $26.11 | $25.84 | $25.96 | $25.96 | 966,926 |
| 2023-04-19 | $26.24 | $26.24 | $26.15 | $26.18 | $26.18 | 628,477 |
| 2023-04-18 | $26.45 | $26.52 | $26.31 | $26.38 | $26.38 | 752,668 |
| 2023-04-17 | $26.18 | $26.40 | $26.10 | $26.40 | $26.40 | 1,108,639 |
| 2023-04-14 | $26.19 | $26.29 | $26.06 | $26.10 | $26.10 | 1,148,809 |
| 2023-04-13 | $26.62 | $26.63 | $26.40 | $26.57 | $26.57 | 702,181 |
| 2023-04-12 | $26.58 | $26.68 | $26.36 | $26.44 | $26.44 | 719,255 |
| 2023-04-11 | $26.55 | $26.60 | $26.49 | $26.52 | $26.52 | 769,005 |
| 2023-04-10 | $26.05 | $26.38 | $26.05 | $26.36 | $26.36 | 1,553,719 |
| 2023-04-06 | $26.29 | $26.30 | $26.08 | $26.13 | $26.13 | 797,036 |
| 2023-04-05 | $26.64 | $26.66 | $26.45 | $26.58 | $26.58 | 847,087 |
| 2023-04-04 | $27.00 | $27.08 | $26.77 | $26.92 | $26.92 | 997,837 |
| 2023-04-03 | $26.67 | $26.79 | $26.58 | $26.79 | $26.79 | 893,541 |
| 2023-03-31 | $26.41 | $26.50 | $26.34 | $26.49 | $26.49 | 762,374 |
| 2023-03-30 | $26.34 | $26.38 | $26.15 | $26.22 | $26.22 | 710,272 |
| 2023-03-29 | $26.15 | $26.17 | $25.99 | $26.13 | $26.13 | 898,215 |
| 2023-03-28 | $25.80 | $25.94 | $25.80 | $25.86 | $25.86 | 748,392 |
| 2023-03-27 | $25.88 | $25.97 | $25.75 | $25.87 | $25.87 | 578,009 |
| 2023-03-24 | $25.63 | $25.71 | $25.42 | $25.70 | $25.70 | 761,024 |
| 2023-03-23 | $25.86 | $25.95 | $25.48 | $25.64 | $25.64 | 895,158 |
| 2023-03-22 | $25.67 | $25.94 | $25.51 | $25.53 | $25.53 | 968,118 |
| 2023-03-21 | $25.55 | $25.62 | $25.40 | $25.53 | $25.53 | 916,737 |
| 2023-03-20 | $25.04 | $25.36 | $25.03 | $25.25 | $25.25 | 1,598,385 |
| 2023-03-17 | $25.19 | $25.28 | $24.91 | $24.93 | $24.93 | 1,468,250 |
| 2023-03-16 | $25.00 | $25.52 | $24.95 | $25.50 | $25.50 | 1,645,029 |
| 2023-03-15 | $24.96 | $25.00 | $24.60 | $24.89 | $24.89 | 1,322,424 |
| 2023-03-14 | $25.23 | $25.50 | $25.12 | $25.41 | $25.41 | 1,279,136 |
| 2023-03-13 | $25.74 | $25.91 | $25.63 | $25.72 | $25.72 | 1,284,496 |
| 2023-03-10 | $26.48 | $26.61 | $26.12 | $26.26 | $26.26 | 1,085,072 |
| 2023-03-09 | $26.77 | $26.83 | $26.37 | $26.40 | $26.40 | 1,028,513 |
| 2023-03-08 | $26.52 | $26.64 | $26.45 | $26.55 | $26.55 | 623,514 |
| 2023-03-07 | $26.73 | $26.74 | $26.33 | $26.40 | $26.40 | 845,766 |
| 2023-03-06 | $26.70 | $26.75 | $26.58 | $26.60 | $26.60 | 863,677 |
| 2023-03-03 | $26.39 | $26.70 | $26.34 | $26.70 | $26.70 | 1,838,159 |
| 2023-03-02 | $25.85 | $26.10 | $25.83 | $26.09 | $26.09 | 930,925 |
| 2023-03-01 | $26.28 | $26.40 | $26.17 | $26.21 | $26.21 | 1,143,045 |
| 2023-02-28 | $26.02 | $26.09 | $25.94 | $25.97 | $25.97 | 923,688 |
| 2023-02-27 | $26.24 | $26.36 | $26.15 | $26.17 | $26.17 | 1,187,029 |
| 2023-02-24 | $25.80 | $25.87 | $25.64 | $25.75 | $25.75 | 913,909 |
| 2023-02-23 | $25.96 | $26.05 | $25.78 | $25.89 | $25.89 | 712,997 |
| 2023-02-22 | $25.85 | $25.96 | $25.78 | $25.82 | $25.82 | 870,142 |
| 2023-02-21 | $26.03 | $26.28 | $25.86 | $25.90 | $25.90 | 2,141,340 |
| 2023-02-17 | $25.40 | $25.57 | $25.30 | $25.54 | $25.54 | 832,596 |
| 2023-02-16 | $25.21 | $25.48 | $25.13 | $25.31 | $25.31 | 727,880 |
| 2023-02-15 | $25.09 | $25.26 | $25.06 | $25.22 | $25.22 | 747,193 |
| 2023-02-14 | $25.15 | $25.30 | $25.04 | $25.20 | $25.20 | 890,126 |
| 2023-02-13 | $25.25 | $25.45 | $25.18 | $25.44 | $25.44 | 1,053,296 |
| 2023-02-10 | $24.74 | $25.21 | $24.41 | $25.13 | $25.13 | 1,597,217 |
| 2023-02-09 | $24.68 | $24.97 | $24.51 | $24.54 | $24.54 | 1,151,644 |
| 2023-02-08 | $24.52 | $24.60 | $24.37 | $24.41 | $24.41 | 845,415 |
| 2023-02-07 | $24.61 | $25.00 | $24.50 | $24.86 | $24.86 | 996,591 |
| 2023-02-06 | $24.52 | $24.61 | $24.33 | $24.60 | $24.60 | 1,020,200 |
| 2023-02-03 | $24.67 | $24.83 | $24.54 | $24.60 | $24.60 | 1,387,600 |
| 2023-02-02 | $24.95 | $25.30 | $24.89 | $25.19 | $25.19 | 1,113,076 |
| 2023-02-01 | $24.95 | $25.42 | $24.88 | $25.31 | $25.31 | 1,066,517 |
| 2023-01-31 | $24.59 | $24.82 | $24.55 | $24.82 | $24.82 | 842,938 |
| 2023-01-30 | $24.46 | $24.52 | $24.31 | $24.34 | $24.34 | 1,128,780 |
| 2023-01-27 | $24.42 | $24.64 | $24.31 | $24.59 | $24.59 | 735,817 |
| 2023-01-26 | $24.22 | $24.32 | $24.07 | $24.27 | $24.27 | 551,749 |
| 2023-01-25 | $24.05 | $24.18 | $24.01 | $24.09 | $24.09 | 1,086,302 |
| 2023-01-24 | $23.94 | $24.14 | $23.79 | $23.95 | $23.95 | 832,352 |
| 2023-01-23 | $23.78 | $24.25 | $23.77 | $24.16 | $24.16 | 1,403,672 |
| 2023-01-20 | $23.72 | $23.98 | $23.65 | $23.95 | $23.95 | 858,289 |
| 2023-01-19 | $23.65 | $23.71 | $23.53 | $23.66 | $23.66 | 705,383 |
| 2023-01-18 | $24.34 | $24.34 | $23.78 | $23.80 | $23.80 | 898,342 |
| 2023-01-17 | $24.02 | $24.15 | $23.89 | $23.98 | $23.98 | 1,451,178 |
| 2023-01-13 | $23.74 | $23.80 | $23.44 | $23.58 | $23.58 | 2,437,353 |
| 2023-01-12 | $23.98 | $24.16 | $23.82 | $24.10 | $24.10 | 1,187,148 |
| 2023-01-11 | $23.79 | $24.03 | $23.75 | $23.89 | $23.89 | 1,076,573 |
| 2023-01-10 | $23.99 | $24.09 | $23.90 | $24.08 | $24.08 | 858,913 |
| 2023-01-09 | $24.09 | $24.40 | $23.99 | $24.13 | $24.13 | 1,177,236 |
| 2023-01-06 | $23.42 | $24.04 | $23.36 | $23.96 | $23.96 | 1,016,738 |
| 2023-01-05 | $23.12 | $23.39 | $22.97 | $23.27 | $23.27 | 1,490,832 |
| 2023-01-04 | $23.39 | $23.62 | $23.34 | $23.49 | $23.49 | 1,247,308 |
| 2023-01-03 | $23.09 | $23.41 | $22.96 | $23.27 | $23.27 | 1,878,367 |
| 2022-12-30 | $22.83 | $22.91 | $22.78 | $22.86 | $22.86 | 797,414 |
| 2022-12-29 | $22.68 | $22.96 | $22.61 | $22.90 | $22.90 | 1,096,327 |
| 2022-12-28 | $22.87 | $22.91 | $22.35 | $22.35 | $22.35 | 1,237,993 |
| 2022-12-27 | $22.88 | $23.01 | $22.77 | $22.92 | $22.92 | 1,171,239 |
| 2022-12-23 | $22.94 | $23.18 | $22.85 | $23.12 | $23.12 | 1,106,115 |
| 2022-12-22 | $23.05 | $23.14 | $22.71 | $22.94 | $22.94 | 1,359,150 |
| 2022-12-21 | $23.01 | $23.13 | $22.75 | $22.96 | $22.96 | 2,369,149 |
| 2022-12-20 | $23.45 | $23.63 | $23.43 | $23.45 | $23.45 | 1,089,372 |
| 2022-12-19 | $23.50 | $23.74 | $23.40 | $23.49 | $23.49 | 1,158,824 |
| 2022-12-16 | $23.64 | $23.80 | $23.51 | $23.57 | $23.57 | 1,186,386 |
| 2022-12-15 | $23.95 | $24.01 | $23.67 | $23.78 | $23.78 | 796,058 |
| 2022-12-14 | $24.41 | $24.45 | $23.93 | $24.07 | $24.07 | 1,562,464 |
| 2022-12-13 | $24.60 | $24.74 | $24.23 | $24.32 | $24.32 | 1,021,259 |
| 2022-12-12 | $23.96 | $24.07 | $23.78 | $24.02 | $24.02 | 1,189,652 |
| 2022-12-09 | $23.80 | $24.08 | $23.76 | $23.94 | $23.94 | 634,702 |
| 2022-12-08 | $23.92 | $23.93 | $23.75 | $23.89 | $23.89 | 533,918 |
| 2022-12-07 | $23.88 | $23.95 | $23.77 | $23.85 | $23.85 | 1,028,470 |
| 2022-12-06 | $23.87 | $23.94 | $23.50 | $23.70 | $23.70 | 963,447 |
| 2022-12-05 | $23.91 | $24.00 | $23.75 | $23.79 | $23.79 | 1,179,609 |
| 2022-12-02 | $24.16 | $24.23 | $23.99 | $24.17 | $24.17 | 1,209,864 |
| 2022-12-01 | $24.50 | $24.69 | $24.45 | $24.60 | $24.60 | 849,512 |
| 2022-11-30 | $24.36 | $24.53 | $23.99 | $24.50 | $24.50 | 940,887 |
| 2022-11-29 | $24.00 | $24.23 | $23.78 | $24.10 | $24.10 | 1,858,909 |
| 2022-11-28 | $24.22 | $24.37 | $24.15 | $24.21 | $24.21 | 825,076 |
| 2022-11-25 | $24.14 | $24.50 | $24.14 | $24.43 | $24.43 | 558,870 |
| 2022-11-23 | $24.00 | $24.12 | $23.92 | $24.11 | $24.11 | 769,046 |
| 2022-11-22 | $23.90 | $24.03 | $23.89 | $23.98 | $23.98 | 685,698 |
| 2022-11-21 | $23.61 | $23.71 | $23.58 | $23.65 | $23.65 | 731,142 |
| 2022-11-18 | $23.76 | $23.86 | $23.68 | $23.78 | $23.78 | 881,030 |
| 2022-11-17 | $23.31 | $23.62 | $23.22 | $23.58 | $23.58 | 885,002 |
| 2022-11-16 | $23.70 | $23.73 | $23.47 | $23.54 | $23.54 | 828,766 |
| 2022-11-15 | $24.04 | $24.05 | $23.67 | $23.79 | $23.79 | 925,094 |
| 2022-11-14 | $23.56 | $23.80 | $23.55 | $23.60 | $23.60 | 890,558 |
| 2022-11-11 | $23.68 | $24.05 | $23.63 | $23.98 | $23.98 | 1,083,609 |
| 2022-11-10 | $23.15 | $23.46 | $22.97 | $23.44 | $23.44 | 1,018,718 |
| 2022-11-09 | $23.04 | $23.04 | $22.20 | $22.36 | $22.36 | 1,352,273 |
| 2022-11-08 | $23.65 | $23.86 | $23.60 | $23.69 | $23.69 | 951,766 |
| 2022-11-07 | $23.37 | $23.58 | $23.35 | $23.49 | $23.49 | 1,142,958 |
| 2022-11-04 | $23.12 | $23.53 | $23.12 | $23.45 | $23.45 | 1,044,719 |
| 2022-11-03 | $22.85 | $22.98 | $22.58 | $22.87 | $22.87 | 926,504 |
| 2022-11-02 | $23.27 | $23.43 | $22.96 | $22.97 | $22.97 | 1,331,409 |
| 2022-11-01 | $23.10 | $23.17 | $22.80 | $22.97 | $22.97 | 1,001,807 |
| 2022-10-31 | $22.69 | $22.89 | $22.64 | $22.82 | $22.82 | 1,012,188 |
| 2022-10-28 | $22.61 | $22.88 | $22.53 | $22.83 | $22.83 | 1,044,623 |
| 2022-10-27 | $22.67 | $22.74 | $22.50 | $22.59 | $22.59 | 1,267,334 |
| 2022-10-26 | $22.78 | $22.93 | $22.65 | $22.78 | $22.78 | 1,324,094 |
| 2022-10-25 | $22.35 | $22.55 | $22.34 | $22.52 | $22.52 | 1,867,998 |
| 2022-10-24 | $21.84 | $22.08 | $21.78 | $22.02 | $22.02 | 1,587,462 |
| 2022-10-21 | $21.53 | $22.05 | $21.44 | $22.00 | $22.00 | 1,521,501 |
| 2022-10-20 | $21.80 | $21.98 | $21.62 | $21.67 | $21.67 | 1,051,523 |
| 2022-10-19 | $21.80 | $21.91 | $21.57 | $21.77 | $21.77 | 1,338,303 |
| 2022-10-18 | $22.29 | $22.29 | $21.73 | $21.94 | $21.94 | 1,715,450 |
| 2022-10-17 | $22.25 | $22.35 | $22.19 | $22.20 | $22.20 | 1,119,113 |
| 2022-10-14 | $22.35 | $22.35 | $21.93 | $22.02 | $22.02 | 1,380,778 |
| 2022-10-13 | $21.63 | $22.35 | $21.59 | $22.30 | $22.30 | 1,539,914 |
| 2022-10-12 | $21.77 | $21.97 | $21.63 | $21.76 | $21.76 | 1,509,650 |
| 2022-10-11 | $21.97 | $22.23 | $21.90 | $21.92 | $21.92 | 1,689,739 |
| 2022-10-10 | $22.22 | $22.23 | $21.97 | $22.07 | $22.07 | 1,199,904 |
| 2022-10-07 | $22.50 | $22.52 | $22.20 | $22.31 | $22.31 | 1,196,641 |
| 2022-10-06 | $22.67 | $22.75 | $22.46 | $22.52 | $22.52 | 1,219,888 |
| 2022-10-05 | $22.58 | $22.71 | $22.38 | $22.64 | $22.64 | 1,061,638 |
| 2022-10-04 | $22.74 | $22.96 | $22.69 | $22.94 | $22.94 | 1,478,029 |
| 2022-10-03 | $22.17 | $22.53 | $21.98 | $22.38 | $22.38 | 1,381,898 |
| 2022-09-30 | $21.88 | $21.98 | $21.53 | $21.59 | $21.59 | 1,739,518 |
| 2022-09-29 | $22.58 | $22.69 | $22.08 | $22.19 | $22.19 | 2,066,275 |
| 2022-09-28 | $22.66 | $23.06 | $22.54 | $22.93 | $22.93 | 1,198,424 |
| 2022-09-27 | $23.22 | $23.28 | $22.64 | $22.84 | $22.84 | 1,860,777 |
| 2022-09-26 | $23.06 | $23.26 | $22.67 | $22.81 | $22.81 | 1,618,601 |
| 2022-09-23 | $23.67 | $23.71 | $23.25 | $23.52 | $23.52 | 1,385,445 |
| 2022-09-22 | $24.24 | $24.32 | $23.87 | $23.95 | $23.95 | 1,075,461 |
| 2022-09-21 | $24.27 | $24.29 | $23.80 | $23.80 | $23.80 | 1,166,321 |
| 2022-09-20 | $24.54 | $24.60 | $24.31 | $24.39 | $24.39 | 1,323,633 |
| 2022-09-19 | $24.46 | $24.84 | $24.34 | $24.84 | $24.84 | 980,042 |
| 2022-09-16 | $24.54 | $24.68 | $24.50 | $24.57 | $24.57 | 861,152 |
| 2022-09-15 | $24.89 | $25.13 | $24.69 | $24.79 | $24.79 | 729,832 |
| 2022-09-14 | $25.26 | $25.33 | $24.87 | $25.04 | $25.04 | 1,135,447 |
| 2022-09-13 | $25.41 | $25.65 | $25.10 | $25.19 | $25.19 | 1,866,510 |
| 2022-09-12 | $25.94 | $26.19 | $25.94 | $26.08 | $26.08 | 930,525 |
| 2022-09-09 | $25.93 | $26.02 | $25.81 | $25.95 | $25.95 | 844,902 |
| 2022-09-08 | $25.58 | $25.62 | $25.27 | $25.55 | $25.55 | 1,424,674 |
| 2022-09-07 | $25.39 | $25.83 | $25.30 | $25.77 | $25.77 | 1,067,718 |
| 2022-09-06 | $25.80 | $25.80 | $25.42 | $25.57 | $25.57 | 1,281,425 |
| 2022-09-02 | $26.34 | $26.62 | $26.14 | $26.17 | $26.17 | 849,678 |
| 2022-09-01 | $26.26 | $26.26 | $25.98 | $26.12 | $26.12 | 921,843 |
| 2022-08-31 | $26.81 | $26.81 | $26.50 | $26.52 | $26.52 | 738,191 |
| 2022-08-30 | $26.81 | $26.88 | $26.53 | $26.65 | $26.65 | 808,183 |
| 2022-08-29 | $26.42 | $26.92 | $26.42 | $26.80 | $26.80 | 1,106,176 |
| 2022-08-26 | $26.95 | $26.97 | $26.32 | $26.34 | $26.34 | 733,006 |
| 2022-08-25 | $26.72 | $27.04 | $26.64 | $27.03 | $27.03 | 676,306 |
| 2022-08-24 | $26.74 | $27.15 | $26.57 | $26.93 | $26.93 | 735,730 |
| 2022-08-23 | $26.61 | $26.90 | $26.59 | $26.63 | $26.63 | 632,891 |
| 2022-08-22 | $26.89 | $26.95 | $26.64 | $26.66 | $26.66 | 1,013,036 |
| 2022-08-19 | $27.08 | $27.15 | $26.98 | $27.05 | $27.05 | 606,497 |
| 2022-08-18 | $27.20 | $27.27 | $27.10 | $27.19 | $27.19 | 731,814 |
| 2022-08-17 | $27.29 | $27.40 | $27.10 | $27.25 | $27.25 | 933,629 |
| 2022-08-16 | $27.05 | $27.09 | $26.81 | $26.95 | $26.95 | 1,179,486 |
| 2022-08-15 | $27.19 | $27.34 | $27.04 | $27.23 | $27.23 | 1,211,499 |
| 2022-08-12 | $26.93 | $27.12 | $26.75 | $27.04 | $27.04 | 1,492,008 |
| 2022-08-11 | $26.87 | $27.35 | $26.87 | $27.00 | $27.00 | 1,189,258 |
| 2022-08-10 | $25.89 | $26.83 | $25.85 | $26.79 | $26.79 | 1,470,226 |
| 2022-08-09 | $25.20 | $25.25 | $24.92 | $24.99 | $24.99 | 1,269,600 |
| 2022-08-08 | $25.25 | $25.32 | $25.15 | $25.23 | $25.23 | 843,353 |
| 2022-08-05 | $25.12 | $25.23 | $24.91 | $25.02 | $25.02 | 1,060,553 |
| 2022-08-04 | $25.52 | $25.62 | $25.35 | $25.36 | $25.36 | 1,435,210 |
| 2022-08-03 | $25.93 | $26.21 | $25.54 | $25.82 | $25.82 | 1,236,864 |
| 2022-08-02 | $26.31 | $26.41 | $26.02 | $26.02 | $26.02 | 859,735 |
| 2022-08-01 | $25.96 | $26.39 | $25.96 | $26.38 | $26.38 | 1,155,926 |
| 2022-07-29 | $25.48 | $25.75 | $25.35 | $25.72 | $25.72 | 1,307,081 |
| 2022-07-28 | $25.46 | $25.88 | $25.39 | $25.85 | $25.85 | 1,311,089 |
| 2022-07-27 | $25.21 | $25.47 | $25.10 | $25.39 | $25.39 | 998,886 |
| 2022-07-26 | $25.32 | $25.48 | $25.26 | $25.27 | $25.27 | 651,654 |
| 2022-07-25 | $25.66 | $25.73 | $25.48 | $25.62 | $25.62 | 1,001,321 |
| 2022-07-22 | $25.45 | $25.52 | $25.27 | $25.46 | $25.46 | 1,335,303 |
| 2022-07-21 | $25.35 | $25.64 | $25.35 | $25.64 | $25.64 | 835,336 |
| 2022-07-20 | $25.58 | $25.58 | $25.29 | $25.33 | $25.33 | 1,476,276 |
| 2022-07-19 | $25.10 | $25.50 | $25.07 | $25.50 | $25.50 | 1,462,833 |
| 2022-07-18 | $24.79 | $25.07 | $24.70 | $24.75 | $24.75 | 1,549,644 |
| 2022-07-15 | $24.37 | $24.73 | $24.36 | $24.62 | $24.62 | 977,740 |
| 2022-07-14 | $24.00 | $24.14 | $23.81 | $24.13 | $24.13 | 1,087,628 |
| 2022-07-13 | $24.11 | $24.48 | $24.11 | $24.42 | $24.42 | 1,003,323 |
| 2022-07-12 | $23.90 | $24.18 | $23.84 | $24.04 | $24.04 | 1,100,910 |
| 2022-07-11 | $24.17 | $24.21 | $23.91 | $23.92 | $23.92 | 894,293 |
| 2022-07-08 | $24.09 | $24.29 | $24.07 | $24.16 | $24.16 | 962,079 |
| 2022-07-07 | $23.71 | $24.13 | $23.71 | $24.08 | $24.08 | 1,619,684 |
| 2022-07-06 | $23.48 | $23.51 | $23.30 | $23.40 | $23.40 | 1,289,786 |
| 2022-07-05 | $23.50 | $23.61 | $23.21 | $23.61 | $23.61 | 2,126,405 |
| 2022-07-01 | $23.75 | $24.26 | $23.73 | $24.21 | $24.21 | 1,579,808 |
| 2022-06-30 | $24.18 | $24.28 | $23.85 | $24.15 | $24.15 | 1,338,373 |
| 2022-06-29 | $24.64 | $24.67 | $24.38 | $24.46 | $24.46 | 877,927 |
| 2022-06-28 | $24.82 | $25.21 | $24.75 | $24.78 | $24.78 | 1,573,685 |
| 2022-06-27 | $24.55 | $24.63 | $24.41 | $24.44 | $24.44 | 1,466,797 |
| 2022-06-24 | $24.73 | $25.05 | $24.61 | $25.04 | $25.04 | 920,034 |
| 2022-06-23 | $25.09 | $25.09 | $24.64 | $24.84 | $24.84 | 1,146,334 |
| 2022-06-22 | $24.80 | $25.25 | $24.80 | $25.13 | $25.13 | 921,732 |
| 2022-06-21 | $24.57 | $25.18 | $24.52 | $25.02 | $25.02 | 1,352,015 |
| 2022-06-17 | $24.28 | $24.45 | $24.10 | $24.35 | $24.35 | 1,803,727 |
| 2022-06-16 | $24.60 | $24.63 | $24.18 | $24.31 | $24.31 | 1,310,924 |
| 2022-06-15 | $24.50 | $25.04 | $24.50 | $24.92 | $24.92 | 1,422,336 |
| 2022-06-14 | $24.25 | $24.58 | $24.25 | $24.47 | $24.47 | 1,681,126 |
| 2022-06-13 | $24.35 | $24.49 | $23.93 | $23.98 | $23.98 | 1,874,557 |
| 2022-06-10 | $25.06 | $25.17 | $24.62 | $24.70 | $24.70 | 1,533,852 |
| 2022-06-09 | $25.29 | $25.55 | $25.27 | $25.28 | $25.28 | 1,127,811 |
| 2022-06-08 | $25.38 | $25.39 | $25.13 | $25.19 | $25.19 | 1,019,795 |
| 2022-06-07 | $25.38 | $25.61 | $25.30 | $25.59 | $25.59 | 1,111,375 |
| 2022-06-06 | $25.27 | $25.37 | $25.12 | $25.23 | $25.23 | 1,103,556 |
| 2022-06-03 | $25.23 | $25.24 | $24.88 | $24.96 | $24.96 | 1,206,456 |
| 2022-06-02 | $25.56 | $25.84 | $25.51 | $25.84 | $25.84 | 1,159,825 |
| 2022-06-01 | $25.75 | $25.83 | $25.26 | $25.44 | $25.44 | 1,664,126 |
| 2022-05-31 | $24.88 | $24.98 | $24.74 | $24.90 | $24.90 | 1,248,583 |
| 2022-05-27 | $24.95 | $25.17 | $24.91 | $25.15 | $25.15 | 1,031,143 |
| 2022-05-26 | $24.71 | $25.02 | $24.69 | $24.96 | $24.96 | 1,281,677 |
| 2022-05-25 | $24.40 | $24.67 | $24.37 | $24.57 | $24.57 | 1,508,263 |
| 2022-05-24 | $24.98 | $25.06 | $24.78 | $24.95 | $24.95 | 1,251,389 |
| 2022-05-23 | $25.08 | $25.39 | $25.04 | $25.26 | $25.26 | 1,238,025 |
| 2022-05-20 | $25.20 | $25.25 | $24.64 | $25.02 | $25.02 | 1,365,827 |
| 2022-05-19 | $24.67 | $25.15 | $24.67 | $25.01 | $25.01 | 1,309,889 |
| 2022-05-18 | $24.96 | $25.05 | $24.51 | $24.54 | $24.54 | 1,463,586 |
| 2022-05-17 | $24.81 | $25.21 | $24.78 | $25.20 | $25.20 | 1,651,042 |
| 2022-05-16 | $24.59 | $24.73 | $24.40 | $24.64 | $24.64 | 2,190,122 |
| 2022-05-13 | $25.75 | $25.77 | $25.27 | $25.63 | $25.63 | 1,418,953 |
| 2022-05-12 | $25.02 | $25.30 | $24.76 | $25.09 | $25.09 | 1,372,222 |
| 2022-05-11 | $25.22 | $25.51 | $24.73 | $24.73 | $24.73 | 1,951,013 |
| 2022-05-10 | $25.95 | $25.98 | $25.39 | $25.63 | $25.63 | 1,399,964 |
| 2022-05-09 | $26.00 | $26.20 | $25.63 | $25.70 | $25.70 | 1,730,384 |
| 2022-05-06 | $26.56 | $26.91 | $26.37 | $26.68 | $26.68 | 1,484,893 |
| 2022-05-05 | $26.77 | $26.89 | $26.21 | $26.35 | $26.35 | 1,116,065 |
| 2022-05-04 | $26.57 | $27.13 | $26.41 | $27.12 | $27.12 | 774,127 |
| 2022-05-03 | $26.37 | $26.68 | $26.32 | $26.58 | $26.58 | 1,000,524 |
| 2022-05-02 | $26.23 | $26.33 | $25.92 | $26.26 | $26.26 | 1,008,761 |
| 2022-04-29 | $26.55 | $26.79 | $26.23 | $26.25 | $26.25 | 1,256,915 |
| 2022-04-28 | $26.15 | $26.54 | $25.99 | $26.45 | $26.45 | 1,382,864 |
| 2022-04-27 | $25.77 | $25.90 | $25.57 | $25.69 | $25.69 | 1,045,056 |
| 2022-04-26 | $26.34 | $26.44 | $25.83 | $25.83 | $25.83 | 1,467,566 |
| 2022-04-25 | $26.25 | $26.47 | $26.02 | $26.46 | $26.46 | 1,418,983 |
| 2022-04-22 | $26.30 | $26.32 | $25.92 | $25.93 | $25.93 | 1,170,303 |
| 2022-04-21 | $26.94 | $27.03 | $26.42 | $26.45 | $26.45 | 1,060,622 |
| 2022-04-20 | $26.82 | $27.05 | $26.73 | $26.76 | $26.76 | 1,134,142 |
| 2022-04-19 | $25.89 | $26.24 | $25.85 | $26.22 | $26.22 | 1,073,668 |
| 2022-04-18 | $25.75 | $26.04 | $25.73 | $25.91 | $25.91 | 1,045,394 |
| 2022-04-14 | $26.02 | $26.10 | $25.73 | $25.75 | $25.75 | 795,953 |
| 2022-04-13 | $25.75 | $25.97 | $25.71 | $25.97 | $25.97 | 1,007,847 |
| 2022-04-12 | $26.06 | $26.06 | $25.65 | $25.68 | $25.68 | 1,130,040 |
| 2022-04-11 | $25.95 | $26.27 | $25.88 | $26.04 | $26.04 | 1,343,150 |
| 2022-04-08 | $25.91 | $26.26 | $25.80 | $26.06 | $26.06 | 1,643,293 |
| 2022-04-07 | $26.25 | $26.27 | $25.77 | $25.99 | $25.99 | 1,924,978 |
| 2022-04-06 | $26.75 | $26.99 | $26.73 | $26.84 | $26.84 | 1,315,622 |
| 2022-04-05 | $28.04 | $28.12 | $27.38 | $27.42 | $27.42 | 1,379,523 |
| 2022-04-04 | $28.27 | $28.50 | $28.18 | $28.47 | $28.47 | 706,669 |
| 2022-04-01 | $28.25 | $28.33 | $28.09 | $28.30 | $28.30 | 744,832 |
| 2022-03-31 | $28.59 | $28.61 | $28.24 | $28.26 | $28.26 | 902,689 |
| 2022-03-30 | $28.79 | $28.91 | $28.44 | $28.54 | $28.54 | 940,309 |
| 2022-03-29 | $29.03 | $29.19 | $28.87 | $29.05 | $29.05 | 1,268,992 |
| 2022-03-28 | $28.40 | $28.45 | $28.11 | $28.20 | $27.72 | 677,833 |
| 2022-03-25 | $28.41 | $28.49 | $28.27 | $28.44 | $27.96 | 617,256 |
| 2022-03-24 | $28.42 | $28.54 | $28.17 | $28.48 | $27.99 | 804,426 |
| 2022-03-23 | $28.60 | $28.70 | $28.36 | $28.37 | $27.89 | 660,331 |
| 2022-03-22 | $28.54 | $28.62 | $28.43 | $28.51 | $28.02 | 771,762 |
| 2022-03-21 | $28.36 | $28.44 | $28.09 | $28.23 | $27.75 | 844,083 |
| 2022-03-18 | $28.12 | $28.32 | $27.94 | $28.32 | $27.84 | 812,635 |
| 2022-03-17 | $28.26 | $28.26 | $27.93 | $28.24 | $27.76 | 963,241 |
| 2022-03-16 | $27.84 | $28.28 | $27.81 | $28.28 | $27.80 | 1,393,398 |
| 2022-03-15 | $26.86 | $27.18 | $26.81 | $27.16 | $26.70 | 1,339,180 |
| 2022-03-14 | $26.81 | $27.01 | $26.60 | $26.66 | $26.21 | 1,112,125 |
| 2022-03-11 | $27.07 | $27.14 | $26.45 | $26.45 | $26.00 | 1,408,532 |
| 2022-03-10 | $27.27 | $27.39 | $26.86 | $27.18 | $26.72 | 1,328,519 |
| 2022-03-09 | $27.10 | $27.42 | $27.00 | $27.27 | $26.81 | 1,219,518 |
| 2022-03-08 | $26.56 | $26.92 | $26.16 | $26.39 | $25.94 | 1,955,043 |
| 2022-03-07 | $27.37 | $27.44 | $26.63 | $26.68 | $26.23 | 1,707,569 |
| 2022-03-04 | $28.39 | $28.57 | $27.74 | $28.01 | $27.53 | 1,802,278 |
| 2022-03-03 | $29.29 | $29.36 | $28.77 | $28.83 | $28.34 | 1,374,614 |
| 2022-03-02 | $29.74 | $29.74 | $29.38 | $29.61 | $29.11 | 1,572,584 |
| 2022-03-01 | $30.42 | $30.49 | $29.69 | $29.82 | $29.31 | 1,301,693 |
| 2022-02-28 | $30.38 | $30.64 | $30.28 | $30.56 | $30.04 | 1,342,506 |
| 2022-02-25 | $30.66 | $31.08 | $30.63 | $31.05 | $30.52 | 785,544 |
| 2022-02-24 | $30.43 | $30.60 | $30.08 | $30.57 | $30.05 | 1,823,574 |
| 2022-02-23 | $31.31 | $31.39 | $30.72 | $30.77 | $30.25 | 972,833 |
| 2022-02-22 | $31.49 | $31.52 | $31.05 | $31.18 | $30.65 | 1,101,352 |
| 2022-02-18 | $31.80 | $31.98 | $31.69 | $31.87 | $31.33 | 1,173,712 |
| 2022-02-17 | $31.82 | $31.91 | $31.53 | $31.56 | $31.02 | 1,141,134 |
| 2022-02-16 | $32.00 | $32.15 | $31.74 | $31.97 | $31.43 | 1,536,983 |
| 2022-02-15 | $31.35 | $31.75 | $31.35 | $31.72 | $31.18 | 1,198,831 |
| 2022-02-14 | $30.84 | $31.00 | $30.43 | $30.66 | $30.14 | 1,574,448 |
| 2022-02-11 | $30.76 | $30.92 | $30.43 | $30.46 | $29.94 | 1,004,193 |
| 2022-02-10 | $31.00 | $31.39 | $30.73 | $30.76 | $30.24 | 1,398,454 |
| 2022-02-09 | $30.12 | $30.65 | $30.04 | $30.50 | $29.98 | 1,554,590 |
| 2022-02-08 | $29.58 | $29.64 | $29.46 | $29.60 | $29.10 | 1,058,663 |
| 2022-02-07 | $29.62 | $29.66 | $29.41 | $29.55 | $29.05 | 993,555 |
| 2022-02-04 | $29.64 | $29.69 | $29.37 | $29.61 | $29.11 | 898,990 |
| 2022-02-03 | $29.96 | $30.16 | $29.85 | $29.85 | $29.34 | 1,009,832 |
| 2022-02-02 | $29.65 | $29.82 | $29.50 | $29.77 | $29.26 | 1,007,503 |
| 2022-02-01 | $28.91 | $29.21 | $28.85 | $29.18 | $28.68 | 1,229,584 |
| 2022-01-31 | $29.01 | $29.56 | $28.87 | $29.55 | $29.05 | 1,073,548 |
| 2022-01-28 | $28.88 | $29.01 | $28.50 | $29.00 | $28.51 | 1,238,824 |
| 2022-01-27 | $29.36 | $29.53 | $28.81 | $28.99 | $28.50 | 1,554,613 |
| 2022-01-26 | $29.59 | $29.68 | $29.16 | $29.36 | $28.86 | 1,931,939 |
| 2022-01-25 | $29.57 | $30.01 | $29.26 | $29.82 | $29.31 | 1,510,059 |
| 2022-01-24 | $29.41 | $29.58 | $28.88 | $29.53 | $29.03 | 1,604,641 |
| 2022-01-21 | $30.25 | $30.28 | $29.66 | $29.78 | $29.27 | 1,561,072 |
| 2022-01-20 | $29.90 | $29.94 | $29.44 | $29.47 | $28.97 | 1,226,954 |
| 2022-01-19 | $30.38 | $30.42 | $29.76 | $29.78 | $29.27 | 1,373,782 |
| 2022-01-18 | $30.51 | $30.60 | $30.32 | $30.41 | $29.89 | 1,186,035 |
| 2022-01-14 | $30.41 | $30.73 | $30.39 | $30.69 | $30.17 | 951,607 |
| 2022-01-13 | $30.79 | $31.12 | $30.72 | $30.89 | $30.36 | 1,103,462 |
| 2022-01-12 | $30.50 | $30.66 | $30.45 | $30.64 | $30.12 | 727,594 |
| 2022-01-11 | $30.14 | $30.36 | $30.01 | $30.34 | $29.82 | 809,239 |
| 2022-01-10 | $29.75 | $29.84 | $29.30 | $29.67 | $29.16 | 1,139,145 |
| 2022-01-07 | $29.76 | $29.79 | $29.53 | $29.75 | $29.24 | 648,227 |
| 2022-01-06 | $29.69 | $29.80 | $29.37 | $29.73 | $29.22 | 871,491 |
| 2022-01-05 | $29.64 | $29.80 | $29.27 | $29.27 | $28.77 | 1,220,494 |
| 2022-01-04 | $28.90 | $29.74 | $28.87 | $29.49 | $28.99 | 1,818,204 |
| 2022-01-03 | $28.62 | $28.91 | $28.62 | $28.82 | $28.33 | 1,088,801 |
| 2021-12-31 | $28.27 | $28.56 | $28.26 | $28.45 | $27.97 | 723,704 |
| 2021-12-30 | $28.14 | $28.33 | $28.14 | $28.24 | $27.76 | 727,076 |
| 2021-12-29 | $28.22 | $28.27 | $28.14 | $28.18 | $27.70 | 608,187 |
| 2021-12-28 | $28.18 | $28.35 | $28.18 | $28.20 | $27.72 | 773,493 |
| 2021-12-27 | $28.00 | $28.24 | $27.90 | $28.21 | $27.73 | 723,161 |
| 2021-12-23 | $27.76 | $28.13 | $27.76 | $28.08 | $27.60 | 731,301 |
| 2021-12-22 | $27.32 | $27.57 | $27.21 | $27.57 | $27.10 | 711,130 |
| 2021-12-21 | $27.26 | $27.59 | $27.26 | $27.50 | $27.03 | 835,342 |
| 2021-12-20 | $27.34 | $27.40 | $27.12 | $27.36 | $26.89 | 1,059,923 |
| 2021-12-17 | $28.24 | $28.33 | $27.83 | $27.86 | $27.39 | 969,249 |
| 2021-12-16 | $28.27 | $28.44 | $28.12 | $28.15 | $27.67 | 838,368 |
| 2021-12-15 | $28.15 | $28.26 | $27.90 | $28.24 | $27.76 | 736,503 |
| 2021-12-14 | $27.88 | $28.24 | $27.88 | $28.00 | $27.52 | 868,271 |
| 2021-12-13 | $27.97 | $28.08 | $27.77 | $27.77 | $27.30 | 1,198,037 |
| 2021-12-10 | $28.25 | $28.50 | $28.19 | $28.47 | $27.98 | 857,798 |
| 2021-12-09 | $28.21 | $28.28 | $27.98 | $28.11 | $27.63 | 737,391 |
| 2021-12-08 | $28.70 | $28.70 | $28.41 | $28.42 | $27.94 | 751,663 |
| 2021-12-07 | $28.66 | $28.96 | $28.63 | $28.89 | $28.40 | 796,841 |
| 2021-12-06 | $28.37 | $28.48 | $28.20 | $28.33 | $27.85 | 993,160 |
| 2021-12-03 | $28.36 | $28.41 | $28.04 | $28.22 | $27.74 | 1,130,683 |
| 2021-12-02 | $28.04 | $28.44 | $28.04 | $28.41 | $27.93 | 1,213,615 |
| 2021-12-01 | $28.19 | $28.40 | $27.72 | $27.73 | $27.26 | 1,023,484 |
| 2021-11-30 | $27.51 | $27.58 | $27.11 | $27.37 | $26.90 | 1,495,125 |
| 2021-11-29 | $27.75 | $27.79 | $27.47 | $27.59 | $27.12 | 962,813 |
| 2021-11-26 | $28.17 | $28.24 | $27.75 | $27.98 | $27.50 | 819,901 |
| 2021-11-24 | $28.45 | $28.62 | $28.37 | $28.56 | $28.07 | 708,454 |
| 2021-11-23 | $29.10 | $29.23 | $28.98 | $29.04 | $28.55 | 771,583 |
| 2021-11-22 | $28.93 | $29.20 | $28.91 | $29.01 | $28.52 | 889,764 |
| 2021-11-19 | $28.94 | $29.12 | $28.78 | $28.98 | $28.49 | 1,254,388 |
| 2021-11-18 | $28.31 | $28.36 | $28.05 | $28.13 | $27.65 | 1,106,454 |
| 2021-11-17 | $28.50 | $28.57 | $28.35 | $28.37 | $27.89 | 1,064,390 |
| 2021-11-16 | $29.10 | $29.12 | $28.80 | $28.83 | $28.34 | 1,019,761 |
| 2021-11-15 | $29.24 | $29.30 | $29.14 | $29.23 | $28.73 | 845,365 |
| 2021-11-12 | $28.84 | $29.11 | $28.78 | $29.10 | $28.60 | 1,154,688 |
| 2021-11-11 | $28.69 | $28.82 | $28.47 | $28.65 | $28.16 | 1,978,047 |
| 2021-11-10 | $29.00 | $29.28 | $28.70 | $28.70 | $28.21 | 2,139,446 |
| 2021-11-09 | $29.39 | $29.51 | $29.27 | $29.35 | $28.85 | 1,186,227 |
| 2021-11-08 | $29.37 | $29.60 | $29.19 | $29.55 | $29.05 | 1,335,649 |
| 2021-11-05 | $29.67 | $29.80 | $29.25 | $29.70 | $29.19 | 1,805,083 |
| 2021-11-04 | $30.55 | $30.77 | $30.43 | $30.74 | $30.22 | 857,438 |
| 2021-11-03 | $30.24 | $30.38 | $30.13 | $30.28 | $29.76 | 789,320 |
| 2021-11-02 | $30.25 | $30.30 | $30.01 | $30.27 | $29.75 | 672,382 |
| 2021-11-01 | $30.08 | $30.42 | $30.08 | $30.41 | $29.89 | 877,583 |
| 2021-10-29 | $29.52 | $29.61 | $29.40 | $29.58 | $29.08 | 893,714 |
| 2021-10-28 | $29.52 | $29.82 | $29.51 | $29.70 | $29.19 | 940,381 |
| 2021-10-27 | $29.57 | $29.57 | $29.18 | $29.19 | $28.69 | 1,016,686 |
| 2021-10-26 | $30.00 | $30.00 | $29.53 | $29.56 | $29.06 | 943,424 |
| 2021-10-25 | $29.99 | $30.12 | $29.92 | $30.00 | $29.49 | 518,765 |
| 2021-10-22 | $29.96 | $30.10 | $29.74 | $29.92 | $29.41 | 683,596 |
| 2021-10-21 | $30.14 | $30.20 | $29.78 | $29.92 | $29.41 | 687,300 |
| 2021-10-20 | $30.50 | $30.70 | $30.39 | $30.46 | $29.94 | 609,192 |
| 2021-10-19 | $30.61 | $30.71 | $30.44 | $30.57 | $30.05 | 592,073 |
| 2021-10-18 | $30.68 | $30.85 | $30.68 | $30.71 | $30.19 | 506,813 |
| 2021-10-15 | $30.52 | $30.79 | $30.44 | $30.79 | $30.27 | 803,749 |
| 2021-10-14 | $30.21 | $30.35 | $30.15 | $30.26 | $29.74 | 562,372 |
| 2021-10-13 | $30.20 | $30.29 | $30.06 | $30.06 | $29.55 | 788,644 |
| 2021-10-12 | $30.33 | $30.43 | $30.15 | $30.16 | $29.65 | 680,494 |
| 2021-10-11 | $30.55 | $30.89 | $30.42 | $30.42 | $29.90 | 871,958 |
| 2021-10-08 | $30.33 | $30.43 | $30.13 | $30.35 | $29.83 | 1,308,646 |
| 2021-10-07 | $30.05 | $30.41 | $30.01 | $30.22 | $29.71 | 859,967 |
| 2021-10-06 | $30.01 | $30.03 | $29.51 | $29.82 | $29.31 | 1,054,094 |
| 2021-10-05 | $30.40 | $30.71 | $30.34 | $30.56 | $30.04 | 989,692 |
| 2021-10-04 | $30.66 | $30.97 | $30.30 | $30.37 | $29.85 | 955,925 |
| 2021-10-01 | $30.75 | $30.84 | $30.51 | $30.68 | $30.16 | 625,750 |
| 2021-09-30 | $31.27 | $31.27 | $30.65 | $30.67 | $30.15 | 1,028,451 |
| 2021-09-29 | $31.50 | $31.75 | $31.36 | $31.60 | $31.06 | 664,170 |
| 2021-09-28 | $31.40 | $31.84 | $31.08 | $31.20 | $30.67 | 1,151,555 |
| 2021-09-27 | $31.15 | $31.50 | $31.07 | $31.47 | $30.46 | 969,039 |
| 2021-09-24 | $30.82 | $31.00 | $30.76 | $30.95 | $29.96 | 443,075 |
| 2021-09-23 | $30.65 | $31.04 | $30.60 | $30.80 | $29.81 | 872,429 |
| 2021-09-22 | $30.36 | $30.69 | $30.31 | $30.52 | $29.54 | 616,473 |
| 2021-09-21 | $30.61 | $30.78 | $30.46 | $30.55 | $29.57 | 521,541 |
| 2021-09-20 | $30.40 | $30.44 | $29.99 | $30.40 | $29.42 | 936,122 |
| 2021-09-17 | $31.18 | $31.28 | $30.95 | $30.98 | $29.99 | 492,281 |
| 2021-09-16 | $31.18 | $31.31 | $31.04 | $31.20 | $30.20 | 529,147 |
| 2021-09-15 | $30.91 | $31.18 | $30.78 | $31.16 | $30.16 | 613,975 |
| 2021-09-14 | $31.31 | $31.35 | $30.82 | $30.95 | $29.96 | 524,155 |
| 2021-09-13 | $30.79 | $31.03 | $30.69 | $31.02 | $30.02 | 470,089 |
| 2021-09-10 | $31.08 | $31.18 | $30.79 | $30.83 | $29.84 | 746,295 |
| 2021-09-09 | $31.07 | $31.18 | $30.90 | $30.91 | $29.92 | 465,967 |
| 2021-09-08 | $31.20 | $31.40 | $30.91 | $31.18 | $30.18 | 768,744 |
| 2021-09-07 | $30.99 | $31.18 | $30.87 | $31.13 | $30.13 | 463,692 |
| 2021-09-03 | $30.71 | $30.84 | $30.55 | $30.82 | $29.83 | 876,737 |
| 2021-09-02 | $30.54 | $30.59 | $30.33 | $30.46 | $29.48 | 478,907 |
| 2021-09-01 | $30.44 | $30.58 | $30.36 | $30.45 | $29.47 | 670,663 |
| 2021-08-31 | $30.11 | $30.40 | $30.07 | $30.26 | $29.29 | 665,018 |
| 2021-08-30 | $30.02 | $30.05 | $29.81 | $29.88 | $28.92 | 620,482 |
| 2021-08-27 | $29.53 | $29.87 | $29.53 | $29.85 | $28.89 | 484,699 |
| 2021-08-26 | $29.91 | $29.91 | $29.35 | $29.39 | $28.45 | 1,052,920 |
| 2021-08-25 | $30.07 | $30.19 | $29.88 | $30.10 | $29.13 | 443,403 |
| 2021-08-24 | $30.10 | $30.34 | $30.05 | $30.20 | $29.23 | 502,044 |
| 2021-08-23 | $30.12 | $30.20 | $29.81 | $30.11 | $29.14 | 624,331 |
| 2021-08-20 | $30.00 | $30.15 | $29.75 | $29.80 | $28.84 | 1,974,281 |
| 2021-08-19 | $31.00 | $31.01 | $30.64 | $30.74 | $29.75 | 578,561 |
| 2021-08-18 | $31.89 | $31.89 | $31.53 | $31.56 | $30.55 | 451,763 |
| 2021-08-17 | $32.12 | $32.16 | $31.59 | $31.78 | $30.76 | 511,054 |
| 2021-08-16 | $32.33 | $32.41 | $32.10 | $32.41 | $31.37 | 663,472 |
| 2021-08-13 | $32.64 | $32.64 | $32.46 | $32.54 | $31.50 | 388,797 |
| 2021-08-12 | $32.90 | $32.90 | $32.53 | $32.75 | $31.70 | 402,995 |
| 2021-08-11 | $33.06 | $33.23 | $32.98 | $33.12 | $32.06 | 444,444 |
| 2021-08-10 | $32.87 | $32.87 | $32.59 | $32.80 | $31.75 | 467,162 |
| 2021-08-09 | $33.29 | $33.40 | $33.14 | $33.26 | $32.19 | 243,949 |
| 2021-08-06 | $33.29 | $33.42 | $33.26 | $33.29 | $32.22 | 397,696 |
| 2021-08-05 | $33.13 | $33.27 | $32.96 | $33.15 | $32.09 | 407,513 |
| 2021-08-04 | $33.05 | $33.37 | $32.89 | $33.15 | $32.09 | 813,140 |
| 2021-08-03 | $32.77 | $32.86 | $32.37 | $32.86 | $31.81 | 593,946 |
| 2021-08-02 | $32.50 | $32.80 | $32.35 | $32.53 | $31.49 | 732,653 |
| 2021-07-30 | $32.18 | $32.32 | $32.00 | $32.10 | $31.07 | 534,422 |
| 2021-07-29 | $32.23 | $32.48 | $32.23 | $32.36 | $31.32 | 426,348 |
| 2021-07-28 | $31.64 | $31.91 | $31.54 | $31.83 | $30.81 | 541,916 |
| 2021-07-27 | $31.46 | $31.46 | $31.15 | $31.28 | $30.28 | 403,359 |
| 2021-07-26 | $31.59 | $31.59 | $31.30 | $31.49 | $30.48 | 470,350 |
| 2021-07-23 | $31.54 | $31.59 | $31.34 | $31.44 | $30.43 | 493,543 |
| 2021-07-22 | $31.70 | $31.71 | $31.30 | $31.31 | $30.30 | 590,324 |
| 2021-07-21 | $31.55 | $31.84 | $31.49 | $31.67 | $30.65 | 575,240 |
| 2021-07-20 | $31.05 | $31.63 | $30.93 | $31.52 | $30.51 | 652,041 |
| 2021-07-19 | $31.33 | $31.53 | $30.78 | $31.07 | $30.07 | 753,443 |
| 2021-07-16 | $32.15 | $32.15 | $31.62 | $31.65 | $30.63 | 403,208 |
| 2021-07-15 | $32.08 | $32.21 | $31.96 | $32.07 | $31.04 | 474,970 |
| 2021-07-14 | $32.62 | $32.69 | $32.36 | $32.54 | $31.50 | 438,489 |
| 2021-07-13 | $32.50 | $32.66 | $32.38 | $32.41 | $31.37 | 550,585 |
| 2021-07-12 | $32.19 | $32.46 | $32.13 | $32.35 | $31.31 | 662,817 |
| 2021-07-09 | $31.73 | $32.14 | $31.72 | $32.04 | $31.01 | 867,813 |
| 2021-07-08 | $31.47 | $31.59 | $31.23 | $31.38 | $30.37 | 562,494 |
| 2021-07-07 | $32.13 | $32.18 | $31.88 | $32.07 | $31.04 | 457,271 |
| 2021-07-06 | $32.29 | $32.35 | $31.81 | $32.02 | $30.99 | 597,333 |
| 2021-07-02 | $32.42 | $32.42 | $32.27 | $32.33 | $31.29 | 323,522 |
| 2021-07-01 | $32.18 | $32.31 | $32.12 | $32.27 | $31.23 | 483,495 |
| 2021-06-30 | $32.24 | $32.42 | $32.14 | $32.18 | $31.15 | 537,046 |
| 2021-06-29 | $32.46 | $32.62 | $32.42 | $32.52 | $31.48 | 693,357 |
| 2021-06-28 | $32.61 | $32.74 | $32.35 | $32.70 | $31.65 | 910,836 |
| 2021-06-25 | $32.34 | $32.56 | $32.33 | $32.47 | $31.43 | 583,222 |
| 2021-06-24 | $32.04 | $32.11 | $31.89 | $32.04 | $31.01 | 711,404 |
| 2021-06-23 | $31.61 | $31.71 | $31.46 | $31.64 | $30.62 | 509,939 |
| 2021-06-22 | $31.76 | $31.82 | $31.67 | $31.72 | $30.70 | 525,056 |
| 2021-06-21 | $31.15 | $31.85 | $31.02 | $31.70 | $30.68 | 846,471 |
| 2021-06-18 | $32.10 | $32.13 | $31.67 | $31.71 | $30.69 | 1,104,634 |
| 2021-06-17 | $32.84 | $32.98 | $32.33 | $32.53 | $31.49 | 680,072 |
| 2021-06-16 | $32.98 | $33.05 | $32.62 | $32.80 | $31.75 | 587,860 |
| 2021-06-15 | $32.79 | $32.91 | $32.71 | $32.80 | $31.75 | 423,619 |
| 2021-06-14 | $32.70 | $32.74 | $32.43 | $32.61 | $31.56 | 680,852 |
| 2021-06-11 | $32.96 | $33.32 | $32.90 | $33.14 | $32.08 | 1,038,593 |
| 2021-06-10 | $32.86 | $32.96 | $32.68 | $32.74 | $31.69 | 690,074 |
| 2021-06-09 | $32.95 | $32.95 | $32.70 | $32.83 | $31.78 | 599,561 |
| 2021-06-08 | $32.93 | $32.93 | $32.72 | $32.87 | $31.81 | 599,121 |
| 2021-06-07 | $32.96 | $33.01 | $32.75 | $32.86 | $31.81 | 564,911 |
| 2021-06-04 | $33.13 | $33.22 | $32.89 | $33.20 | $32.13 | 882,477 |
| 2021-06-03 | $32.48 | $33.09 | $32.42 | $33.06 | $32.00 | 1,073,096 |
| 2021-06-02 | $32.00 | $32.41 | $31.92 | $32.31 | $31.27 | 1,042,558 |
| 2021-06-01 | $30.90 | $31.22 | $30.90 | $31.13 | $30.13 | 997,806 |
| 2021-05-28 | $31.45 | $31.47 | $31.18 | $31.26 | $30.26 | 869,316 |
| 2021-05-27 | $30.81 | $31.05 | $30.80 | $30.98 | $29.99 | 1,088,946 |
| 2021-05-26 | $30.29 | $30.61 | $30.24 | $30.48 | $29.50 | 836,498 |
| 2021-05-25 | $30.75 | $30.76 | $30.31 | $30.38 | $29.40 | 1,535,538 |
| 2021-05-24 | $31.08 | $31.26 | $30.95 | $31.10 | $30.10 | 970,867 |
| 2021-05-21 | $30.71 | $31.08 | $30.54 | $30.98 | $29.99 | 1,934,726 |
| 2021-05-20 | $30.36 | $30.73 | $30.20 | $30.63 | $29.65 | 1,158,444 |
| 2021-05-19 | $30.23 | $30.43 | $30.05 | $30.36 | $29.39 | 819,724 |
| 2021-05-18 | $30.52 | $30.78 | $30.36 | $30.51 | $29.53 | 1,148,286 |
| 2021-05-17 | $29.73 | $29.91 | $29.46 | $29.90 | $28.94 | 988,426 |
| 2021-05-14 | $30.46 | $30.52 | $30.02 | $30.25 | $29.28 | 908,579 |
| 2021-05-13 | $29.96 | $30.61 | $29.92 | $30.51 | $29.53 | 788,439 |
| 2021-05-12 | $30.30 | $30.41 | $29.78 | $29.85 | $28.89 | 1,609,737 |
| 2021-05-11 | $30.93 | $30.99 | $30.26 | $30.52 | $29.54 | 1,258,302 |
| 2021-05-10 | $31.50 | $31.53 | $31.29 | $31.30 | $30.30 | 672,771 |
| 2021-05-07 | $30.77 | $31.05 | $30.67 | $30.93 | $29.94 | 704,569 |
| 2021-05-06 | $30.47 | $30.67 | $30.31 | $30.66 | $29.68 | 955,011 |
| 2021-05-05 | $30.13 | $30.46 | $30.13 | $30.28 | $29.31 | 1,480,900 |
| 2021-05-04 | $30.14 | $30.14 | $29.74 | $29.89 | $28.93 | 644,334 |
| 2021-05-03 | $30.02 | $30.19 | $29.96 | $30.10 | $29.13 | 770,830 |
| 2021-04-30 | $30.00 | $30.05 | $29.71 | $29.82 | $28.86 | 1,581,153 |
| 2021-04-29 | $30.51 | $30.52 | $30.09 | $30.37 | $29.40 | 3,718,668 |
| 2021-04-28 | $30.16 | $30.42 | $30.10 | $30.40 | $29.42 | 776,293 |
| 2021-04-27 | $30.09 | $30.25 | $30.02 | $30.18 | $29.21 | 872,862 |
| 2021-04-26 | $30.57 | $30.70 | $30.48 | $30.52 | $29.54 | 401,978 |
| 2021-04-23 | $30.22 | $30.48 | $30.06 | $30.43 | $29.45 | 1,116,610 |
| 2021-04-22 | $30.10 | $30.45 | $29.89 | $30.24 | $29.27 | 1,190,801 |
| 2021-04-21 | $29.64 | $30.08 | $29.61 | $30.05 | $29.09 | 464,251 |
| 2021-04-20 | $30.25 | $30.26 | $29.84 | $29.89 | $28.93 | 730,811 |
| 2021-04-19 | $30.90 | $30.92 | $30.60 | $30.68 | $29.70 | 526,168 |
| 2021-04-16 | $30.68 | $30.77 | $30.54 | $30.67 | $29.69 | 573,948 |
| 2021-04-15 | $30.60 | $30.62 | $30.43 | $30.59 | $29.61 | 704,565 |
| 2021-04-14 | $30.10 | $30.53 | $30.00 | $30.39 | $29.41 | 640,736 |
| 2021-04-13 | $29.97 | $30.01 | $29.69 | $29.91 | $28.95 | 760,036 |
| 2021-04-12 | $29.72 | $29.95 | $29.71 | $29.78 | $28.82 | 739,736 |
| 2021-04-09 | $29.45 | $29.70 | $29.41 | $29.68 | $28.73 | 701,538 |
| 2021-04-08 | $29.75 | $29.75 | $29.43 | $29.47 | $28.52 | 876,206 |
| 2021-04-07 | $29.65 | $30.05 | $29.64 | $29.92 | $28.96 | 1,169,066 |
| 2021-04-06 | $29.33 | $29.69 | $29.14 | $29.61 | $28.66 | 1,066,797 |
| 2021-04-05 | $30.19 | $30.50 | $30.10 | $30.43 | $29.45 | 813,839 |
| 2021-04-01 | $30.14 | $30.14 | $29.83 | $30.07 | $29.10 | 486,751 |
| 2021-03-31 | $30.19 | $30.35 | $30.04 | $30.20 | $29.23 | 605,773 |
| 2021-03-30 | $30.09 | $30.45 | $30.04 | $30.33 | $29.36 | 499,393 |
| 2021-03-29 | $30.24 | $30.44 | $30.19 | $30.24 | $29.27 | 452,961 |
| 2021-03-26 | $30.34 | $30.49 | $30.18 | $30.45 | $29.47 | 394,661 |
| 2021-03-25 | $30.02 | $30.30 | $29.83 | $30.25 | $29.28 | 638,536 |
| 2021-03-24 | $30.09 | $30.40 | $30.05 | $30.14 | $29.17 | 923,303 |
| 2021-03-23 | $30.37 | $30.49 | $29.96 | $30.03 | $29.07 | 895,253 |
| 2021-03-22 | $31.02 | $31.05 | $30.78 | $30.93 | $29.94 | 867,477 |
| 2021-03-19 | $31.62 | $31.92 | $31.34 | $31.85 | $30.83 | 1,372,943 |
| 2021-03-18 | $30.48 | $30.99 | $30.42 | $30.69 | $29.70 | 1,831,290 |
| 2021-03-17 | $30.35 | $30.72 | $30.15 | $30.64 | $29.66 | 781,271 |
| 2021-03-16 | $30.63 | $30.75 | $30.54 | $30.57 | $29.59 | 775,878 |
| 2021-03-15 | $30.21 | $30.54 | $30.21 | $30.54 | $29.56 | 711,382 |
| 2021-03-12 | $29.54 | $29.81 | $29.52 | $29.77 | $28.81 | 471,310 |
| 2021-03-11 | $29.70 | $29.76 | $29.44 | $29.67 | $28.72 | 848,766 |
| 2021-03-10 | $29.89 | $30.01 | $29.61 | $29.98 | $29.02 | 692,147 |
| 2021-03-09 | $30.02 | $30.18 | $29.82 | $30.02 | $29.06 | 1,004,008 |
| 2021-03-08 | $29.36 | $29.79 | $29.32 | $29.48 | $28.53 | 1,345,713 |
| 2021-03-05 | $28.95 | $29.45 | $28.87 | $29.39 | $28.45 | 1,462,264 |
| 2021-03-04 | $28.65 | $28.94 | $28.25 | $28.60 | $27.68 | 1,597,615 |
| 2021-03-03 | $28.96 | $29.19 | $28.87 | $28.88 | $27.95 | 991,397 |
| 2021-03-02 | $28.28 | $28.64 | $28.19 | $28.40 | $27.49 | 1,030,983 |
| 2021-03-01 | $28.30 | $28.60 | $28.21 | $28.48 | $27.57 | 941,610 |
| 2021-02-26 | $28.00 | $28.00 | $27.27 | $27.67 | $26.78 | 1,542,481 |
| 2021-02-25 | $28.72 | $28.85 | $28.06 | $28.21 | $27.30 | 1,544,256 |
| 2021-02-24 | $28.46 | $28.88 | $28.32 | $28.80 | $27.88 | 3,950,619 |
| 2021-02-23 | $27.97 | $28.13 | $27.29 | $28.04 | $27.14 | 1,497,717 |
| 2021-02-22 | $28.25 | $28.35 | $27.84 | $27.89 | $26.99 | 1,221,930 |
| 2021-02-19 | $28.50 | $28.75 | $28.45 | $28.49 | $27.58 | 583,250 |
| 2021-02-18 | $28.92 | $28.93 | $28.54 | $28.70 | $27.78 | 817,350 |
| 2021-02-17 | $29.06 | $29.24 | $29.01 | $29.20 | $28.26 | 600,790 |
| 2021-02-16 | $29.05 | $29.15 | $28.91 | $28.98 | $28.05 | 748,359 |
| 2021-02-12 | $28.83 | $29.31 | $28.80 | $29.16 | $28.22 | 581,056 |
| 2021-02-11 | $29.66 | $29.68 | $29.37 | $29.58 | $28.63 | 731,095 |
| 2021-02-10 | $29.99 | $29.99 | $29.54 | $29.64 | $28.69 | 824,107 |
| 2021-02-09 | $29.11 | $29.70 | $29.08 | $29.64 | $28.69 | 1,009,986 |
| 2021-02-08 | $28.59 | $28.80 | $28.53 | $28.76 | $27.84 | 447,376 |
| 2021-02-05 | $28.20 | $28.28 | $27.98 | $28.19 | $27.29 | 432,449 |
| 2021-02-04 | $27.81 | $27.84 | $27.65 | $27.81 | $26.92 | 355,044 |
| 2021-02-03 | $27.45 | $27.66 | $27.38 | $27.65 | $26.76 | 498,427 |
| 2021-02-02 | $26.85 | $26.95 | $26.70 | $26.85 | $25.99 | 525,776 |
| 2021-02-01 | $26.61 | $26.64 | $26.40 | $26.51 | $25.66 | 624,388 |
| 2021-01-29 | $26.76 | $26.79 | $26.33 | $26.48 | $25.63 | 697,165 |
| 2021-01-28 | $26.88 | $27.15 | $26.79 | $26.95 | $26.08 | 838,111 |
| 2021-01-27 | $27.14 | $27.14 | $26.77 | $26.82 | $25.96 | 1,328,590 |
| 2021-01-26 | $27.37 | $27.49 | $27.32 | $27.38 | $26.50 | 723,317 |
| 2021-01-25 | $27.27 | $27.35 | $26.92 | $27.24 | $26.37 | 690,274 |
| 2021-01-22 | $27.68 | $27.72 | $27.40 | $27.59 | $26.70 | 936,263 |
| 2021-01-21 | $28.05 | $28.53 | $27.98 | $28.25 | $27.34 | 883,687 |
| 2021-01-20 | $27.75 | $27.97 | $27.64 | $27.95 | $27.05 | 946,784 |
| 2021-01-19 | $27.37 | $27.65 | $27.31 | $27.48 | $26.60 | 967,900 |
| 2021-01-15 | $27.41 | $27.49 | $27.14 | $27.40 | $26.52 | 868,250 |
| 2021-01-14 | $28.15 | $28.45 | $28.07 | $28.25 | $27.34 | 468,003 |
| 2021-01-13 | $28.15 | $28.19 | $27.95 | $28.03 | $27.13 | 401,087 |
| 2021-01-12 | $27.82 | $28.12 | $27.80 | $28.00 | $27.10 | 522,764 |
| 2021-01-11 | $27.88 | $28.23 | $27.81 | $28.15 | $27.25 | 523,322 |
| 2021-01-08 | $28.31 | $28.35 | $27.92 | $28.18 | $27.28 | 557,902 |
| 2021-01-07 | $28.22 | $28.27 | $28.00 | $28.17 | $27.27 | 515,926 |
| 2021-01-06 | $28.05 | $28.43 | $27.97 | $28.24 | $27.33 | 770,570 |
| 2021-01-05 | $27.45 | $27.72 | $27.38 | $27.60 | $26.71 | 697,860 |
| 2021-01-04 | $28.00 | $28.08 | $27.55 | $27.76 | $26.87 | 807,644 |
| 2020-12-31 | $28.28 | $28.34 | $28.15 | $28.25 | $27.34 | 370,569 |
| 2020-12-30 | $28.03 | $28.37 | $28.02 | $28.16 | $27.26 | 656,616 |
| 2020-12-29 | $28.31 | $28.40 | $28.21 | $28.22 | $27.31 | 474,311 |
| 2020-12-28 | $28.31 | $28.77 | $28.31 | $28.40 | $27.25 | 509,256 |
| 2020-12-24 | $28.52 | $28.65 | $28.51 | $28.56 | $27.40 | 209,697 |
| 2020-12-23 | $28.28 | $28.79 | $28.24 | $28.69 | $27.53 | 666,334 |
| 2020-12-22 | $29.01 | $29.01 | $28.63 | $28.81 | $27.64 | 624,974 |
| 2020-12-21 | $28.76 | $29.06 | $28.68 | $29.00 | $27.82 | 480,543 |
| 2020-12-18 | $29.93 | $29.96 | $29.53 | $29.75 | $28.54 | 1,076,058 |
| 2020-12-17 | $29.39 | $29.53 | $29.31 | $29.32 | $28.13 | 484,888 |
| 2020-12-16 | $29.62 | $29.62 | $29.43 | $29.46 | $28.27 | 411,883 |
| 2020-12-15 | $29.59 | $29.78 | $29.46 | $29.65 | $28.45 | 471,378 |
| 2020-12-14 | $29.38 | $29.57 | $29.23 | $29.24 | $28.05 | 662,758 |
| 2020-12-11 | $29.36 | $29.46 | $29.19 | $29.34 | $28.15 | 596,976 |
| 2020-12-10 | $29.58 | $29.79 | $29.50 | $29.56 | $28.36 | 388,694 |
| 2020-12-09 | $30.00 | $30.18 | $29.80 | $29.97 | $28.75 | 554,176 |
| 2020-12-08 | $29.57 | $29.74 | $29.54 | $29.68 | $28.48 | 371,454 |
| 2020-12-07 | $29.91 | $29.97 | $29.72 | $29.81 | $28.60 | 515,444 |
| 2020-12-04 | $30.00 | $30.21 | $29.89 | $30.18 | $28.96 | 671,685 |
| 2020-12-03 | $29.68 | $29.68 | $29.32 | $29.35 | $28.16 | 596,804 |
| 2020-12-02 | $29.11 | $29.29 | $28.76 | $29.13 | $27.95 | 968,426 |
| 2020-12-01 | $27.88 | $28.48 | $27.86 | $28.36 | $27.21 | 1,150,895 |
| 2020-11-30 | $28.10 | $28.15 | $27.71 | $27.72 | $26.60 | 959,473 |
| 2020-11-27 | $28.80 | $29.02 | $28.72 | $28.75 | $27.58 | 458,316 |
| 2020-11-25 | $29.23 | $29.38 | $29.04 | $29.35 | $28.16 | 733,942 |
| 2020-11-24 | $29.64 | $29.80 | $29.50 | $29.73 | $28.52 | 657,080 |
| 2020-11-23 | $29.20 | $29.33 | $29.07 | $29.11 | $27.93 | 566,114 |
| 2020-11-20 | $28.81 | $28.89 | $28.62 | $28.78 | $27.61 | 707,955 |
| 2020-11-19 | $28.43 | $28.57 | $28.32 | $28.45 | $27.30 | 409,393 |
| 2020-11-18 | $28.60 | $28.97 | $28.52 | $28.58 | $27.42 | 628,889 |
| 2020-11-17 | $29.16 | $29.38 | $29.10 | $29.19 | $28.01 | 1,040,977 |
| 2020-11-16 | $29.25 | $29.52 | $29.13 | $29.48 | $28.28 | 752,959 |
| 2020-11-13 | $27.82 | $28.28 | $27.80 | $28.21 | $27.07 | 410,888 |
| 2020-11-12 | $27.90 | $28.05 | $27.68 | $27.78 | $26.65 | 526,700 |
| 2020-11-11 | $28.62 | $28.64 | $28.26 | $28.36 | $27.21 | 903,707 |
| 2020-11-10 | $28.00 | $28.22 | $27.96 | $28.06 | $26.92 | 926,225 |
| 2020-11-09 | $27.95 | $27.96 | $27.46 | $27.55 | $26.43 | 723,153 |
| 2020-11-06 | $25.75 | $26.49 | $25.64 | $26.36 | $25.29 | 1,150,537 |
| 2020-11-05 | $24.52 | $24.91 | $24.50 | $24.86 | $23.85 | 922,508 |
| 2020-11-04 | $24.44 | $24.60 | $24.22 | $24.36 | $23.37 | 756,678 |
| 2020-11-03 | $24.72 | $24.87 | $24.41 | $24.49 | $23.50 | 763,065 |
| 2020-11-02 | $24.26 | $24.37 | $24.17 | $24.23 | $23.25 | 547,750 |
| 2020-10-30 | $23.56 | $23.74 | $23.52 | $23.62 | $22.66 | 436,377 |
| 2020-10-29 | $23.64 | $23.89 | $23.49 | $23.81 | $22.84 | 438,554 |
| 2020-10-28 | $23.65 | $23.66 | $23.23 | $23.26 | $22.32 | 835,558 |
| 2020-10-27 | $24.29 | $24.29 | $24.09 | $24.12 | $23.14 | 703,391 |
| 2020-10-26 | $24.56 | $24.69 | $24.38 | $24.46 | $23.47 | 449,877 |
| 2020-10-23 | $24.64 | $24.83 | $24.57 | $24.79 | $23.78 | 504,753 |
| 2020-10-22 | $24.58 | $24.67 | $24.48 | $24.61 | $23.61 | 313,382 |
| 2020-10-21 | $24.76 | $24.95 | $24.72 | $24.81 | $23.80 | 345,782 |
| 2020-10-20 | $24.37 | $24.63 | $24.37 | $24.51 | $23.52 | 596,605 |
| 2020-10-19 | $24.46 | $24.56 | $24.34 | $24.42 | $23.43 | 574,411 |
| 2020-10-16 | $24.16 | $24.35 | $24.11 | $24.24 | $23.26 | 395,499 |
| 2020-10-15 | $23.80 | $24.06 | $23.71 | $24.06 | $23.08 | 349,961 |
| 2020-10-14 | $24.10 | $24.13 | $24.00 | $24.00 | $23.03 | 387,724 |
| 2020-10-13 | $24.21 | $24.21 | $24.03 | $24.08 | $23.10 | 350,717 |
| 2020-10-12 | $24.19 | $24.24 | $24.06 | $24.21 | $23.23 | 549,033 |
| 2020-10-09 | $24.52 | $24.58 | $24.33 | $24.38 | $23.39 | 694,490 |
| 2020-10-08 | $24.68 | $24.74 | $24.61 | $24.68 | $23.68 | 414,030 |
| 2020-10-07 | $24.79 | $24.88 | $24.71 | $24.81 | $23.80 | 366,440 |
| 2020-10-06 | $24.75 | $24.86 | $24.43 | $24.48 | $23.49 | 597,198 |
| 2020-10-05 | $24.41 | $24.46 | $24.32 | $24.42 | $23.43 | 430,007 |
| 2020-10-02 | $23.73 | $24.15 | $23.65 | $24.12 | $23.14 | 668,080 |
| 2020-10-01 | $23.64 | $23.74 | $23.57 | $23.70 | $22.74 | 461,178 |
| 2020-09-30 | $23.59 | $23.84 | $23.57 | $23.70 | $22.74 | 595,526 |
| 2020-09-29 | $23.41 | $23.48 | $23.31 | $23.38 | $22.43 | 585,459 |
| 2020-09-28 | $23.50 | $23.76 | $23.50 | $23.66 | $22.70 | 781,491 |
| 2020-09-25 | $23.46 | $23.46 | $23.24 | $23.44 | $22.32 | 653,188 |
| 2020-09-24 | $23.20 | $23.55 | $23.10 | $23.34 | $22.22 | 1,067,971 |
| 2020-09-23 | $24.36 | $24.37 | $24.04 | $24.05 | $22.90 | 1,224,190 |
| 2020-09-22 | $24.25 | $24.45 | $24.21 | $24.37 | $23.20 | 599,701 |
| 2020-09-21 | $24.25 | $24.28 | $23.90 | $24.22 | $23.06 | 925,892 |
| 2020-09-18 | $25.01 | $25.01 | $24.69 | $24.72 | $23.54 | 779,010 |
| 2020-09-17 | $24.70 | $25.08 | $24.70 | $24.93 | $23.74 | 511,270 |
| 2020-09-16 | $25.07 | $25.14 | $24.96 | $24.97 | $23.78 | 726,552 |
| 2020-09-15 | $25.65 | $25.68 | $25.49 | $25.54 | $24.32 | 456,427 |
| 2020-09-14 | $25.32 | $25.42 | $25.29 | $25.34 | $24.13 | 347,266 |
| 2020-09-11 | $25.08 | $25.08 | $24.89 | $25.05 | $23.85 | 536,485 |
| 2020-09-10 | $25.16 | $25.34 | $24.91 | $24.93 | $23.74 | 569,290 |
| 2020-09-09 | $25.07 | $25.42 | $25.07 | $25.29 | $24.08 | 824,148 |
| 2020-09-08 | $25.30 | $25.55 | $25.16 | $25.35 | $24.14 | 847,272 |
| 2020-09-04 | $25.88 | $26.11 | $25.51 | $26.01 | $24.77 | 684,090 |
| 2020-09-03 | $25.62 | $25.70 | $25.05 | $25.29 | $24.08 | 1,125,932 |
| 2020-09-02 | $25.32 | $25.49 | $25.27 | $25.47 | $24.25 | 540,941 |
| 2020-09-01 | $25.41 | $25.54 | $25.32 | $25.44 | $24.22 | 525,027 |
| 2020-08-31 | $25.60 | $25.74 | $25.38 | $25.58 | $24.36 | 686,185 |
| 2020-08-28 | $25.65 | $25.72 | $25.48 | $25.71 | $24.48 | 444,238 |
| 2020-08-27 | $25.52 | $25.56 | $25.29 | $25.36 | $24.15 | 666,812 |
| 2020-08-26 | $25.56 | $25.72 | $25.48 | $25.72 | $24.49 | 784,279 |
| 2020-08-25 | $25.46 | $25.52 | $25.36 | $25.47 | $24.25 | 631,693 |
| 2020-08-24 | $25.00 | $25.23 | $24.98 | $25.17 | $23.97 | 633,712 |
| 2020-08-21 | $24.96 | $24.98 | $24.75 | $24.93 | $23.74 | 582,843 |
| 2020-08-20 | $25.10 | $25.15 | $24.88 | $25.02 | $23.82 | 618,374 |
| 2020-08-19 | $25.76 | $25.80 | $25.50 | $25.52 | $24.30 | 348,633 |
| 2020-08-18 | $25.72 | $25.81 | $25.55 | $25.57 | $24.35 | 459,740 |
| 2020-08-17 | $25.84 | $25.90 | $25.59 | $25.74 | $24.51 | 1,469,846 |
| 2020-08-14 | $25.36 | $25.57 | $25.27 | $25.43 | $24.21 | 511,963 |
| 2020-08-13 | $25.77 | $25.88 | $25.54 | $25.59 | $24.37 | 344,210 |
| 2020-08-12 | $26.03 | $26.17 | $25.91 | $25.91 | $24.67 | 514,503 |
| 2020-08-11 | $25.82 | $25.87 | $25.55 | $25.59 | $24.37 | 675,969 |
| 2020-08-10 | $24.78 | $24.99 | $24.73 | $24.88 | $23.69 | 1,309,252 |
| 2020-08-07 | $24.27 | $24.68 | $24.14 | $24.67 | $23.49 | 1,446,814 |
| 2020-08-06 | $25.05 | $25.27 | $25.04 | $25.24 | $24.03 | 767,110 |
| 2020-08-05 | $25.64 | $25.69 | $25.32 | $25.61 | $24.38 | 774,320 |
| 2020-08-04 | $25.86 | $26.04 | $25.77 | $25.96 | $24.72 | 645,355 |
| 2020-08-03 | $24.62 | $25.14 | $24.57 | $25.08 | $23.88 | 649,457 |
| 2020-07-31 | $24.41 | $24.46 | $24.15 | $24.35 | $23.18 | 956,233 |
| 2020-07-30 | $25.07 | $25.35 | $24.95 | $25.31 | $24.10 | 483,498 |
| 2020-07-29 | $25.43 | $25.83 | $25.40 | $25.80 | $24.57 | 945,413 |
| 2020-07-28 | $25.72 | $25.92 | $25.69 | $25.81 | $24.57 | 687,064 |
| 2020-07-27 | $26.05 | $26.17 | $25.93 | $26.12 | $24.87 | 408,024 |
| 2020-07-24 | $25.81 | $25.92 | $25.68 | $25.73 | $24.50 | 372,683 |
| 2020-07-23 | $25.97 | $26.19 | $25.86 | $25.88 | $24.64 | 491,356 |
| 2020-07-22 | $25.86 | $26.03 | $25.84 | $25.97 | $24.73 | 297,682 |
| 2020-07-21 | $25.85 | $26.06 | $25.81 | $25.87 | $24.63 | 976,409 |
| 2020-07-20 | $26.10 | $26.25 | $26.08 | $26.22 | $24.97 | 342,776 |
| 2020-07-17 | $26.35 | $26.37 | $26.15 | $26.23 | $24.97 | 406,086 |
| 2020-07-16 | $26.45 | $26.57 | $26.30 | $26.44 | $25.17 | 440,433 |
| 2020-07-15 | $26.57 | $26.63 | $26.31 | $26.50 | $25.23 | 852,105 |
| 2020-07-14 | $25.82 | $25.99 | $25.62 | $25.95 | $24.71 | 412,226 |
| 2020-07-13 | $26.10 | $26.13 | $25.78 | $25.82 | $24.58 | 782,943 |
| 2020-07-10 | $24.84 | $25.31 | $24.83 | $25.28 | $24.07 | 1,268,559 |
| 2020-07-09 | $25.43 | $25.43 | $24.92 | $25.02 | $23.82 | 399,607 |
| 2020-07-08 | $25.40 | $25.51 | $25.25 | $25.37 | $24.16 | 400,815 |
| 2020-07-07 | $25.97 | $25.99 | $25.66 | $25.67 | $24.44 | 354,790 |
| 2020-07-06 | $26.22 | $26.22 | $26.06 | $26.15 | $24.90 | 727,623 |
| 2020-07-02 | $25.87 | $26.10 | $25.78 | $25.83 | $24.59 | 521,329 |
| 2020-07-01 | $25.18 | $25.44 | $25.15 | $25.37 | $24.16 | 694,545 |
| 2020-06-30 | $25.59 | $25.63 | $25.42 | $25.56 | $24.34 | 571,806 |
| 2020-06-29 | $25.48 | $25.69 | $25.38 | $25.58 | $24.36 | 716,820 |
| 2020-06-26 | $25.85 | $25.86 | $25.20 | $25.33 | $24.12 | 1,634,921 |
| 2020-06-25 | $25.98 | $26.29 | $25.92 | $26.25 | $24.99 | 1,079,879 |
| 2020-06-24 | $26.73 | $26.73 | $26.26 | $26.29 | $25.03 | 756,816 |
| 2020-06-23 | $27.31 | $27.31 | $26.98 | $26.99 | $25.70 | 936,663 |
| 2020-06-22 | $26.81 | $27.01 | $26.62 | $26.95 | $25.66 | 488,620 |
| 2020-06-19 | $27.15 | $27.26 | $26.74 | $26.75 | $25.47 | 856,687 |
| 2020-06-18 | $27.13 | $27.30 | $27.07 | $27.27 | $25.96 | 374,053 |
| 2020-06-17 | $27.34 | $27.43 | $27.12 | $27.22 | $25.92 | 370,194 |
| 2020-06-16 | $27.45 | $27.76 | $27.01 | $27.30 | $25.99 | 684,826 |
| 2020-06-15 | $25.62 | $26.46 | $25.59 | $26.33 | $25.07 | 1,052,411 |
| 2020-06-12 | $26.55 | $26.61 | $26.03 | $26.41 | $25.15 | 1,275,285 |
| 2020-06-11 | $26.47 | $26.53 | $25.69 | $25.79 | $24.56 | 864,726 |
| 2020-06-10 | $28.09 | $28.09 | $27.70 | $27.93 | $26.59 | 817,909 |
| 2020-06-09 | $27.63 | $27.94 | $27.51 | $27.80 | $26.47 | 484,193 |
| 2020-06-08 | $27.98 | $28.09 | $27.80 | $28.09 | $26.75 | 606,666 |
| 2020-06-05 | $28.12 | $28.38 | $27.90 | $27.98 | $26.64 | 928,975 |
| 2020-06-04 | $26.88 | $27.14 | $26.78 | $26.93 | $25.64 | 672,859 |
| 2020-06-03 | $26.80 | $27.13 | $26.79 | $27.00 | $25.71 | 526,631 |
| 2020-06-02 | $26.52 | $26.62 | $26.40 | $26.47 | $25.20 | 646,669 |
| 2020-06-01 | $26.00 | $26.47 | $25.93 | $26.37 | $25.11 | 1,238,339 |
| 2020-05-29 | $25.98 | $26.16 | $25.76 | $26.05 | $24.80 | 1,039,700 |
| 2020-05-28 | $26.85 | $27.08 | $26.76 | $26.86 | $25.57 | 3,798,630 |
| 2020-05-27 | $26.45 | $26.68 | $26.33 | $26.57 | $25.30 | 2,302,431 |
| 2020-05-26 | $25.42 | $26.02 | $25.40 | $25.99 | $24.75 | 3,942,493 |
| 2020-05-22 | $23.66 | $23.70 | $23.43 | $23.61 | $22.48 | 709,724 |
| 2020-05-21 | $23.84 | $24.00 | $23.64 | $23.73 | $22.59 | 608,765 |
| 2020-05-20 | $24.05 | $24.27 | $23.97 | $24.11 | $22.96 | 603,363 |
| 2020-05-19 | $23.85 | $23.96 | $23.67 | $23.70 | $22.57 | 977,317 |
| 2020-05-18 | $23.50 | $23.96 | $23.45 | $23.87 | $22.73 | 907,509 |
| 2020-05-15 | $22.69 | $22.97 | $22.69 | $22.94 | $21.84 | 613,338 |
| 2020-05-14 | $22.37 | $22.69 | $22.04 | $22.67 | $21.59 | 1,151,602 |
| 2020-05-13 | $23.55 | $23.55 | $22.74 | $23.05 | $21.95 | 1,544,291 |
| 2020-05-12 | $23.29 | $23.31 | $22.62 | $22.71 | $21.62 | 1,048,864 |
| 2020-05-11 | $24.06 | $24.12 | $23.84 | $23.98 | $22.83 | 1,264,381 |
| 2020-05-08 | $23.75 | $23.97 | $23.68 | $23.97 | $22.82 | 602,799 |
| 2020-05-07 | $22.73 | $22.97 | $22.73 | $22.79 | $21.70 | 479,790 |
| 2020-05-06 | $23.02 | $23.09 | $22.83 | $22.85 | $21.76 | 343,667 |
| 2020-05-05 | $23.03 | $23.09 | $22.84 | $22.87 | $21.78 | 420,027 |
| 2020-05-04 | $22.60 | $22.80 | $22.46 | $22.71 | $21.62 | 549,431 |
| 2020-05-01 | $22.92 | $23.09 | $22.83 | $22.94 | $21.84 | 733,877 |
| 2020-04-30 | $24.42 | $24.42 | $23.80 | $24.05 | $22.90 | 1,008,790 |
| 2020-04-29 | $23.74 | $24.19 | $23.74 | $23.89 | $22.75 | 670,305 |
| 2020-04-28 | $23.55 | $23.75 | $23.32 | $23.33 | $22.21 | 786,346 |
| 2020-04-27 | $23.45 | $23.61 | $23.35 | $23.57 | $22.44 | 1,270,811 |
| 2020-04-24 | $22.76 | $22.84 | $22.47 | $22.73 | $21.64 | 961,472 |
| 2020-04-23 | $22.56 | $22.82 | $22.47 | $22.48 | $21.40 | 1,063,091 |
| 2020-04-22 | $22.01 | $22.03 | $21.71 | $21.86 | $20.81 | 528,672 |
| 2020-04-21 | $21.98 | $22.13 | $21.77 | $21.78 | $20.74 | 952,082 |
| 2020-04-20 | $22.42 | $22.58 | $22.18 | $22.33 | $21.26 | 865,475 |
| 2020-04-17 | $22.53 | $22.73 | $22.35 | $22.63 | $21.55 | 1,090,129 |
| 2020-04-16 | $21.16 | $21.16 | $20.76 | $21.01 | $20.00 | 927,125 |
| 2020-04-15 | $21.89 | $21.89 | $21.36 | $21.41 | $20.39 | 1,118,490 |
| 2020-04-14 | $22.31 | $22.40 | $21.94 | $22.04 | $20.99 | 860,174 |
| 2020-04-13 | $22.14 | $22.20 | $21.76 | $21.91 | $20.86 | 680,966 |
| 2020-04-09 | $22.41 | $22.67 | $22.14 | $22.33 | $21.26 | 759,787 |
| 2020-04-08 | $22.10 | $22.24 | $21.67 | $22.13 | $21.07 | 1,027,521 |
| 2020-04-07 | $22.55 | $22.72 | $21.69 | $21.70 | $20.66 | 1,246,159 |
| 2020-04-06 | $21.09 | $21.56 | $20.87 | $21.48 | $20.45 | 1,642,065 |
| 2020-04-03 | $20.00 | $20.12 | $19.75 | $19.86 | $18.91 | 1,424,592 |
| 2020-04-02 | $20.56 | $20.99 | $20.43 | $20.88 | $19.88 | 1,213,089 |
| 2020-04-01 | $21.19 | $21.63 | $21.03 | $21.08 | $20.07 | 900,153 |
| 2020-03-31 | $22.27 | $22.66 | $22.09 | $22.46 | $21.39 | 1,011,821 |
| 2020-03-30 | $23.06 | $23.42 | $22.90 | $23.41 | $22.29 | 1,074,274 |
| 2020-03-27 | $22.95 | $23.39 | $22.79 | $23.09 | $21.99 | 661,777 |
| 2020-03-26 | $23.09 | $23.75 | $23.06 | $23.68 | $22.30 | 1,100,090 |
| 2020-03-25 | $22.97 | $23.28 | $22.29 | $22.78 | $21.45 | 1,600,340 |
| 2020-03-24 | $22.07 | $22.27 | $21.16 | $21.74 | $20.47 | 1,620,218 |
| 2020-03-23 | $20.51 | $20.60 | $19.38 | $19.86 | $18.70 | 2,373,941 |
| 2020-03-20 | $21.52 | $21.87 | $20.73 | $20.74 | $19.53 | 1,582,796 |
| 2020-03-19 | $21.20 | $21.50 | $20.77 | $21.14 | $19.91 | 1,233,384 |
| 2020-03-18 | $20.66 | $21.51 | $20.24 | $20.97 | $19.75 | 916,736 |
| 2020-03-17 | $20.70 | $21.37 | $19.97 | $21.28 | $20.04 | 1,594,059 |
| 2020-03-16 | $20.26 | $21.11 | $20.20 | $20.26 | $19.08 | 1,471,765 |
| 2020-03-13 | $22.25 | $22.36 | $21.06 | $21.98 | $20.70 | 2,451,310 |
| 2020-03-12 | $22.37 | $22.94 | $21.23 | $21.45 | $20.20 | 1,771,513 |
| 2020-03-11 | $23.90 | $24.09 | $23.38 | $23.56 | $22.19 | 2,182,024 |
| 2020-03-10 | $24.23 | $24.38 | $23.61 | $24.27 | $22.85 | 2,598,615 |
| 2020-03-09 | $23.45 | $24.15 | $23.29 | $23.30 | $21.94 | 1,520,300 |
| 2020-03-06 | $25.01 | $25.25 | $24.87 | $25.07 | $23.61 | 882,171 |
| 2020-03-05 | $25.59 | $25.92 | $25.57 | $25.78 | $24.28 | 943,580 |
| 2020-03-04 | $25.72 | $25.99 | $25.43 | $25.98 | $24.46 | 521,117 |
| 2020-03-03 | $25.91 | $26.27 | $25.33 | $25.58 | $24.09 | 1,452,888 |
| 2020-03-02 | $25.55 | $25.96 | $25.29 | $25.95 | $24.44 | 966,573 |
| 2020-02-28 | $25.30 | $25.69 | $25.06 | $25.66 | $24.16 | 1,327,875 |
| 2020-02-27 | $26.34 | $26.48 | $25.89 | $25.92 | $24.41 | 1,583,290 |
| 2020-02-26 | $26.47 | $26.68 | $26.21 | $26.34 | $24.80 | 1,328,749 |
| 2020-02-25 | $26.37 | $26.50 | $25.71 | $25.86 | $24.35 | 905,856 |
| 2020-02-24 | $25.95 | $26.19 | $25.90 | $26.04 | $24.52 | 770,566 |
| 2020-02-21 | $27.15 | $27.18 | $26.98 | $27.05 | $25.47 | 379,400 |
| 2020-02-20 | $27.29 | $27.38 | $27.17 | $27.33 | $25.74 | 493,918 |
| 2020-02-19 | $27.10 | $27.15 | $27.03 | $27.08 | $25.50 | 304,102 |
| 2020-02-18 | $27.09 | $27.16 | $26.94 | $27.05 | $25.47 | 422,544 |
| 2020-02-14 | $26.95 | $26.96 | $26.71 | $26.78 | $25.22 | 342,203 |
| 2020-02-13 | $27.07 | $27.13 | $27.03 | $27.08 | $25.50 | 438,487 |
| 2020-02-12 | $27.07 | $27.16 | $27.00 | $27.16 | $25.58 | 413,167 |
| 2020-02-11 | $26.91 | $27.03 | $26.84 | $26.92 | $25.35 | 449,229 |
| 2020-02-10 | $26.71 | $26.73 | $26.54 | $26.72 | $25.16 | 644,241 |
| 2020-02-07 | $26.37 | $27.10 | $26.32 | $26.49 | $24.94 | 736,325 |
| 2020-02-06 | $26.70 | $26.73 | $26.48 | $26.55 | $25.00 | 575,728 |
| 2020-02-05 | $26.35 | $26.44 | $26.29 | $26.31 | $24.77 | 698,500 |
| 2020-02-04 | $26.13 | $26.20 | $26.03 | $26.07 | $24.55 | 723,912 |
| 2020-02-03 | $25.86 | $25.98 | $25.73 | $25.89 | $24.38 | 635,296 |
| 2020-01-31 | $25.86 | $25.86 | $25.52 | $25.60 | $24.11 | 797,895 |
| 2020-01-30 | $26.26 | $26.43 | $26.18 | $26.41 | $24.87 | 622,455 |
| 2020-01-29 | $26.72 | $26.72 | $26.55 | $26.55 | $25.00 | 444,979 |
| 2020-01-28 | $26.30 | $26.55 | $26.16 | $26.49 | $24.94 | 1,288,150 |
| 2020-01-27 | $26.56 | $26.64 | $26.42 | $26.46 | $24.92 | 432,404 |
| 2020-01-24 | $27.13 | $27.19 | $26.80 | $26.89 | $25.32 | 526,850 |
| 2020-01-23 | $27.49 | $27.49 | $27.22 | $27.41 | $25.81 | 340,963 |
| 2020-01-22 | $27.56 | $27.58 | $27.42 | $27.44 | $25.84 | 553,246 |
| 2020-01-21 | $27.65 | $27.76 | $27.51 | $27.59 | $25.98 | 533,173 |
| 2020-01-17 | $27.76 | $27.79 | $27.68 | $27.78 | $26.16 | 320,240 |
| 2020-01-16 | $27.55 | $27.64 | $27.47 | $27.64 | $26.03 | 393,466 |
| 2020-01-15 | $27.68 | $27.72 | $27.57 | $27.61 | $26.00 | 430,622 |
| 2020-01-14 | $27.96 | $28.02 | $27.86 | $27.88 | $26.25 | 407,433 |
| 2020-01-13 | $27.82 | $28.05 | $27.75 | $28.04 | $26.40 | 375,959 |
| 2020-01-10 | $27.99 | $27.99 | $27.69 | $27.72 | $26.10 | 343,593 |
| 2020-01-09 | $28.18 | $28.18 | $27.95 | $28.03 | $26.39 | 414,703 |
| 2020-01-08 | $27.99 | $28.22 | $27.99 | $28.13 | $26.49 | 264,231 |
| 2020-01-07 | $28.39 | $28.39 | $28.18 | $28.21 | $26.56 | 341,770 |
| 2020-01-06 | $27.72 | $28.06 | $27.72 | $28.05 | $26.41 | 463,030 |
| 2020-01-03 | $28.25 | $28.38 | $28.08 | $28.13 | $26.49 | 663,554 |
| 2020-01-02 | $28.60 | $28.65 | $28.46 | $28.64 | $26.97 | 262,833 |
| 2019-12-31 | $28.24 | $28.34 | $28.18 | $28.31 | $26.66 | 270,522 |
| 2019-12-30 | $28.33 | $28.47 | $28.24 | $28.27 | $26.62 | 498,602 |
| 2019-12-27 | $28.74 | $28.74 | $28.55 | $28.58 | $26.91 | 336,503 |
| 2019-12-26 | $28.75 | $28.78 | $28.70 | $28.76 | $27.08 | 230,034 |
| 2019-12-24 | $28.61 | $28.68 | $28.55 | $28.66 | $26.99 | 157,563 |
| 2019-12-23 | $28.69 | $28.82 | $28.68 | $28.82 | $27.14 | 337,849 |
| 2019-12-20 | $28.96 | $29.06 | $28.87 | $28.91 | $27.22 | 331,650 |
| 2019-12-19 | $28.94 | $29.01 | $28.88 | $28.96 | $27.27 | 344,347 |
| 2019-12-18 | $29.06 | $29.13 | $29.02 | $29.07 | $27.37 | 343,360 |
| 2019-12-17 | $29.25 | $29.25 | $29.15 | $29.18 | $27.48 | 290,860 |
| 2019-12-16 | $29.31 | $29.38 | $29.29 | $29.35 | $27.64 | 475,181 |
| 2019-12-13 | $29.29 | $29.39 | $29.12 | $29.22 | $27.51 | 657,119 |
| 2019-12-12 | $28.61 | $28.97 | $28.51 | $28.96 | $27.27 | 746,436 |
| 2019-12-11 | $28.86 | $28.93 | $28.76 | $28.86 | $27.18 | 1,301,378 |
| 2019-12-10 | $28.74 | $28.83 | $28.68 | $28.76 | $27.08 | 376,699 |
| 2019-12-09 | $28.84 | $28.90 | $28.73 | $28.75 | $27.07 | 337,491 |
| 2019-12-06 | $29.00 | $29.09 | $28.99 | $29.01 | $27.32 | 498,132 |
| 2019-12-05 | $28.71 | $28.77 | $28.58 | $28.67 | $27.00 | 386,561 |
| 2019-12-04 | $28.44 | $28.55 | $28.39 | $28.52 | $26.86 | 444,762 |
| 2019-12-03 | $28.11 | $28.14 | $27.86 | $28.10 | $26.46 | 888,559 |
| 2019-12-02 | $28.23 | $28.32 | $27.99 | $28.07 | $26.43 | 567,248 |
| 2019-11-29 | $28.10 | $28.12 | $28.01 | $28.12 | $26.48 | 477,161 |
| 2019-11-27 | $28.77 | $28.77 | $28.63 | $28.71 | $27.03 | 421,002 |
| 2019-11-26 | $28.53 | $28.60 | $28.44 | $28.55 | $26.88 | 394,849 |
| 2019-11-25 | $28.95 | $28.97 | $28.83 | $28.95 | $27.26 | 430,669 |
| 2019-11-22 | $28.56 | $28.59 | $28.47 | $28.54 | $26.87 | 348,183 |
| 2019-11-21 | $28.60 | $28.65 | $28.40 | $28.44 | $26.78 | 482,133 |
| 2019-11-20 | $28.46 | $28.59 | $28.38 | $28.42 | $26.76 | 554,522 |
| 2019-11-19 | $28.82 | $28.87 | $28.72 | $28.74 | $27.06 | 945,291 |
| 2019-11-18 | $28.91 | $28.94 | $28.74 | $28.83 | $27.15 | 1,315,130 |
| 2019-11-15 | $28.95 | $29.06 | $28.91 | $29.00 | $27.31 | 444,268 |
| 2019-11-14 | $28.80 | $28.91 | $28.71 | $28.84 | $27.16 | 600,860 |
| 2019-11-13 | $29.42 | $29.42 | $29.20 | $29.28 | $27.57 | 721,179 |
| 2019-11-12 | $29.38 | $29.44 | $29.13 | $29.22 | $27.51 | 703,894 |
| 2019-11-11 | $29.08 | $29.29 | $29.06 | $29.19 | $27.49 | 828,277 |
| 2019-11-08 | $28.50 | $28.92 | $28.34 | $28.91 | $27.22 | 1,169,058 |
| 2019-11-07 | $27.79 | $28.00 | $27.79 | $27.92 | $26.29 | 418,405 |
| 2019-11-06 | $27.78 | $27.81 | $27.59 | $27.67 | $26.06 | 526,483 |
| 2019-11-05 | $27.73 | $27.89 | $27.73 | $27.81 | $26.19 | 352,900 |
| 2019-11-04 | $27.57 | $27.72 | $27.54 | $27.68 | $26.06 | 572,206 |
| 2019-11-01 | $27.34 | $27.54 | $27.33 | $27.47 | $25.87 | 757,201 |
| 2019-10-31 | $27.04 | $27.04 | $26.83 | $26.97 | $25.40 | 352,726 |
| 2019-10-30 | $27.34 | $27.42 | $27.23 | $27.42 | $25.82 | 414,657 |
| 2019-10-29 | $27.48 | $27.53 | $27.38 | $27.48 | $25.88 | 421,226 |
| 2019-10-28 | $27.18 | $27.27 | $27.10 | $27.21 | $25.62 | 455,397 |
| 2019-10-25 | $26.79 | $27.10 | $26.78 | $27.05 | $25.47 | 559,732 |
| 2019-10-24 | $26.95 | $26.99 | $26.82 | $26.83 | $25.26 | 515,104 |
| 2019-10-23 | $26.52 | $26.71 | $26.42 | $26.69 | $25.13 | 2,567,337 |
| 2019-10-22 | $26.74 | $26.82 | $26.60 | $26.62 | $25.07 | 928,542 |
| 2019-10-21 | $26.64 | $26.72 | $26.60 | $26.72 | $25.16 | 406,212 |
| 2019-10-18 | $26.74 | $26.83 | $26.67 | $26.69 | $25.13 | 390,407 |
| 2019-10-17 | $26.93 | $26.95 | $26.73 | $26.80 | $25.24 | 493,790 |
| 2019-10-16 | $26.78 | $26.92 | $26.78 | $26.82 | $25.25 | 586,844 |
| 2019-10-15 | $26.67 | $26.88 | $26.67 | $26.78 | $25.22 | 2,169,280 |
| 2019-10-14 | $26.24 | $26.28 | $26.16 | $26.24 | $24.71 | 429,472 |
| 2019-10-11 | $26.25 | $26.49 | $26.25 | $26.33 | $24.79 | 675,768 |
| 2019-10-10 | $25.68 | $25.93 | $25.65 | $25.76 | $24.26 | 541,062 |
| 2019-10-09 | $25.55 | $25.69 | $25.52 | $25.62 | $24.12 | 457,665 |
| 2019-10-08 | $25.25 | $25.35 | $25.15 | $25.17 | $23.70 | 837,187 |
| 2019-10-07 | $25.55 | $25.74 | $25.51 | $25.58 | $24.09 | 627,690 |
| 2019-10-04 | $25.76 | $25.95 | $25.72 | $25.95 | $24.44 | 357,197 |
| 2019-10-03 | $25.54 | $25.73 | $25.37 | $25.73 | $24.23 | 724,058 |
| 2019-10-02 | $25.85 | $25.89 | $25.62 | $25.71 | $24.21 | 723,003 |
| 2019-10-01 | $26.55 | $26.58 | $26.05 | $26.15 | $24.62 | 1,341,005 |
| 2019-09-30 | $26.04 | $26.10 | $25.92 | $26.08 | $24.56 | 562,841 |
| 2019-09-27 | $26.42 | $26.46 | $26.20 | $26.26 | $24.73 | 655,781 |
| 2019-09-26 | $26.70 | $26.74 | $26.49 | $26.61 | $25.06 | 454,949 |
| 2019-09-25 | $26.42 | $26.55 | $26.26 | $26.50 | $24.95 | 717,898 |
| 2019-09-24 | $26.54 | $26.54 | $26.16 | $26.26 | $24.73 | 730,477 |
| 2019-09-23 | $26.40 | $26.69 | $26.34 | $26.67 | $25.11 | 705,941 |
| 2019-09-20 | $26.82 | $26.96 | $26.66 | $26.68 | $25.12 | 1,074,702 |
| 2019-09-19 | $26.70 | $26.89 | $26.62 | $26.65 | $25.09 | 693,985 |
| 2019-09-18 | $26.81 | $26.81 | $26.50 | $26.54 | $24.99 | 1,316,676 |
| 2019-09-17 | $26.83 | $26.99 | $26.80 | $26.99 | $25.42 | 456,928 |
| 2019-09-16 | $27.00 | $27.07 | $26.92 | $27.01 | $25.43 | 487,283 |
| 2019-09-13 | $27.05 | $27.14 | $27.00 | $27.10 | $25.52 | 560,855 |
| 2019-09-12 | $26.96 | $27.12 | $26.90 | $26.98 | $25.41 | 1,275,473 |
| 2019-09-11 | $26.67 | $26.70 | $26.34 | $26.54 | $24.99 | 1,210,047 |
| 2019-09-10 | $25.82 | $26.00 | $25.81 | $25.97 | $24.45 | 739,222 |
| 2019-09-09 | $25.40 | $25.61 | $25.36 | $25.56 | $24.07 | 881,090 |
| 2019-09-06 | $25.44 | $25.52 | $25.16 | $25.22 | $23.75 | 1,685,517 |
| 2019-09-05 | $24.77 | $24.97 | $24.77 | $24.78 | $23.33 | 596,213 |
| 2019-09-04 | $24.21 | $24.37 | $24.21 | $24.33 | $22.91 | 708,992 |
| 2019-09-03 | $24.02 | $24.09 | $23.97 | $24.05 | $22.65 | 762,631 |
| 2019-08-30 | $23.74 | $23.79 | $23.53 | $23.66 | $22.28 | 526,788 |
| 2019-08-29 | $23.46 | $23.56 | $23.38 | $23.48 | $22.11 | 560,835 |
| 2019-08-28 | $23.31 | $23.57 | $23.29 | $23.46 | $22.09 | 656,753 |
| 2019-08-27 | $23.53 | $23.59 | $23.28 | $23.31 | $21.95 | 687,517 |
| 2019-08-26 | $23.42 | $23.44 | $23.29 | $23.40 | $22.03 | 735,780 |
| 2019-08-23 | $23.10 | $23.27 | $22.88 | $22.90 | $21.56 | 916,346 |
| 2019-08-22 | $23.27 | $23.35 | $23.19 | $23.21 | $21.86 | 439,035 |
| 2019-08-21 | $23.41 | $23.44 | $23.28 | $23.28 | $21.92 | 408,774 |
| 2019-08-20 | $23.44 | $23.44 | $23.19 | $23.20 | $21.85 | 639,947 |
| 2019-08-19 | $23.42 | $23.43 | $23.31 | $23.31 | $21.95 | 396,325 |
| 2019-08-16 | $23.09 | $23.33 | $23.09 | $23.32 | $21.96 | 597,505 |
| 2019-08-15 | $23.10 | $23.17 | $22.87 | $22.99 | $21.65 | 950,594 |
| 2019-08-14 | $23.25 | $23.28 | $22.91 | $22.92 | $21.58 | 1,142,094 |
| 2019-08-13 | $23.55 | $23.90 | $23.51 | $23.71 | $22.33 | 708,888 |
| 2019-08-12 | $23.85 | $23.90 | $23.68 | $23.73 | $22.35 | 677,438 |
| 2019-08-09 | $24.13 | $24.13 | $23.87 | $23.94 | $22.54 | 548,376 |
| 2019-08-08 | $23.95 | $24.24 | $23.85 | $24.18 | $22.77 | 616,875 |
| 2019-08-07 | $23.88 | $24.05 | $23.74 | $23.98 | $22.58 | 803,407 |
| 2019-08-06 | $24.13 | $24.18 | $23.85 | $24.14 | $22.73 | 936,548 |
| 2019-08-05 | $24.30 | $24.40 | $23.87 | $24.10 | $22.69 | 1,653,960 |
| 2019-08-02 | $24.57 | $24.60 | $24.32 | $24.46 | $23.03 | 522,136 |
| 2019-08-01 | $25.12 | $25.23 | $24.72 | $24.82 | $23.37 | 786,013 |
| 2019-07-31 | $25.12 | $25.13 | $24.77 | $24.88 | $23.43 | 778,155 |
| 2019-07-30 | $25.40 | $25.40 | $25.25 | $25.32 | $23.84 | 470,243 |
| 2019-07-29 | $25.60 | $25.60 | $25.48 | $25.53 | $24.04 | 598,265 |
| 2019-07-26 | $25.73 | $25.81 | $25.61 | $25.75 | $24.25 | 547,563 |
| 2019-07-25 | $26.24 | $26.25 | $26.02 | $26.03 | $24.51 | 411,305 |
| 2019-07-24 | $26.29 | $26.37 | $26.25 | $26.36 | $24.82 | 327,202 |
| 2019-07-23 | $26.09 | $26.26 | $26.09 | $26.20 | $24.67 | 652,829 |
| 2019-07-22 | $26.03 | $26.04 | $25.82 | $25.86 | $24.35 | 419,705 |
| 2019-07-19 | $25.98 | $26.09 | $25.88 | $25.88 | $24.37 | 475,765 |
| 2019-07-18 | $25.68 | $25.84 | $25.61 | $25.76 | $24.26 | 540,922 |
| 2019-07-17 | $26.03 | $26.03 | $25.86 | $25.88 | $24.37 | 598,445 |
| 2019-07-16 | $26.31 | $26.36 | $26.05 | $26.16 | $24.63 | 940,298 |
| 2019-07-15 | $26.56 | $26.60 | $26.41 | $26.54 | $24.99 | 1,136,396 |
| 2019-07-12 | $26.34 | $26.58 | $26.34 | $26.48 | $24.93 | 342,335 |
| 2019-07-11 | $26.40 | $26.40 | $26.15 | $26.26 | $24.73 | 329,934 |
| 2019-07-10 | $26.33 | $26.45 | $26.31 | $26.39 | $24.85 | 392,156 |
| 2019-07-09 | $26.11 | $26.16 | $25.99 | $26.07 | $24.55 | 368,243 |
| 2019-07-08 | $26.15 | $26.28 | $26.15 | $26.19 | $24.66 | 317,182 |
| 2019-07-05 | $26.09 | $26.19 | $25.97 | $26.16 | $24.63 | 286,631 |
| 2019-07-03 | $26.09 | $26.12 | $26.00 | $26.06 | $24.54 | 189,455 |
| 2019-07-02 | $26.16 | $26.23 | $26.06 | $26.10 | $24.58 | 359,212 |
| 2019-07-01 | $26.29 | $26.34 | $26.05 | $26.12 | $24.60 | 455,693 |
| 2019-06-28 | $25.88 | $25.98 | $25.81 | $25.84 | $24.33 | 374,757 |
| 2019-06-27 | $25.83 | $25.85 | $25.70 | $25.84 | $24.33 | 310,698 |
| 2019-06-26 | $25.61 | $25.66 | $25.51 | $25.51 | $24.02 | 371,112 |
| 2019-06-25 | $25.77 | $25.87 | $25.66 | $25.75 | $24.25 | 532,751 |
| 2019-06-24 | $25.97 | $25.97 | $25.83 | $25.84 | $24.33 | 466,419 |
| 2019-06-21 | $25.88 | $25.95 | $25.84 | $25.84 | $24.33 | 302,882 |
| 2019-06-20 | $26.01 | $26.01 | $25.85 | $25.96 | $24.45 | 392,541 |
| 2019-06-19 | $25.82 | $25.95 | $25.71 | $25.81 | $24.30 | 372,901 |
| 2019-06-18 | $25.75 | $26.04 | $25.70 | $25.88 | $24.37 | 463,669 |
| 2019-06-17 | $25.58 | $25.66 | $25.50 | $25.56 | $24.07 | 395,577 |
| 2019-06-14 | $25.45 | $25.47 | $25.14 | $25.34 | $23.86 | 1,144,274 |
| 2019-06-13 | $25.54 | $25.75 | $25.49 | $25.74 | $24.24 | 1,039,906 |
| 2019-06-12 | $25.81 | $25.81 | $25.62 | $25.64 | $24.14 | 943,200 |
| 2019-06-11 | $25.82 | $26.09 | $25.81 | $25.96 | $24.45 | 1,090,140 |
| 2019-06-10 | $25.60 | $25.84 | $25.60 | $25.71 | $24.21 | 585,487 |
| 2019-06-07 | $25.48 | $25.63 | $25.46 | $25.58 | $24.09 | 396,074 |
| 2019-06-06 | $25.47 | $25.53 | $25.34 | $25.45 | $23.96 | 568,631 |
| 2019-06-05 | $25.82 | $26.00 | $25.46 | $25.63 | $24.13 | 507,182 |
| 2019-06-04 | $25.17 | $25.53 | $25.17 | $25.48 | $23.99 | 516,389 |
| 2019-06-03 | $24.64 | $24.89 | $24.64 | $24.83 | $23.38 | 707,943 |
| 2019-05-31 | $24.44 | $24.82 | $24.43 | $24.61 | $23.17 | 1,986,513 |
| 2019-05-30 | $25.25 | $25.30 | $25.15 | $25.19 | $23.72 | 467,491 |
| 2019-05-29 | $25.14 | $25.19 | $25.00 | $25.15 | $23.68 | 889,465 |
| 2019-05-28 | $25.32 | $25.35 | $25.10 | $25.10 | $23.64 | 703,701 |
| 2019-05-24 | $25.50 | $25.61 | $25.37 | $25.44 | $23.96 | 407,576 |
| 2019-05-23 | $25.42 | $25.45 | $25.15 | $25.28 | $23.80 | 490,214 |
| 2019-05-22 | $25.68 | $25.71 | $25.53 | $25.54 | $24.05 | 335,971 |
| 2019-05-21 | $25.64 | $25.76 | $25.59 | $25.71 | $24.21 | 433,064 |
| 2019-05-20 | $25.60 | $25.60 | $25.45 | $25.53 | $24.04 | 502,955 |
| 2019-05-17 | $25.69 | $25.84 | $25.63 | $25.63 | $24.13 | 644,096 |
| 2019-05-16 | $25.61 | $25.82 | $25.53 | $25.77 | $24.27 | 698,800 |
| 2019-05-15 | $25.42 | $25.88 | $25.32 | $25.83 | $24.32 | 721,432 |
| 2019-05-14 | $25.70 | $25.73 | $25.48 | $25.62 | $24.12 | 433,664 |
| 2019-05-13 | $25.58 | $25.62 | $25.39 | $25.42 | $23.94 | 682,648 |
| 2019-05-10 | $25.87 | $26.12 | $25.64 | $26.09 | $24.57 | 697,668 |
| 2019-05-09 | $25.93 | $26.10 | $25.73 | $26.02 | $24.50 | 1,931,564 |
| 2019-05-08 | $26.46 | $26.85 | $26.35 | $26.75 | $25.19 | 1,191,269 |
| 2019-05-07 | $27.66 | $27.71 | $27.45 | $27.60 | $25.99 | 446,937 |
| 2019-05-06 | $27.53 | $27.80 | $27.39 | $27.72 | $26.10 | 538,721 |
| 2019-05-03 | $27.93 | $28.02 | $27.90 | $27.96 | $26.33 | 335,213 |
| 2019-05-02 | $27.80 | $27.89 | $27.66 | $27.78 | $26.16 | 244,566 |
| 2019-05-01 | $27.95 | $28.00 | $27.70 | $27.73 | $26.11 | 336,728 |
| 2019-04-30 | $28.00 | $28.04 | $27.75 | $27.89 | $26.26 | 330,721 |
| 2019-04-29 | $27.96 | $28.10 | $27.92 | $28.01 | $26.38 | 447,682 |
| 2019-04-26 | $27.88 | $28.01 | $27.83 | $27.98 | $26.35 | 327,203 |
| 2019-04-25 | $27.72 | $27.83 | $27.66 | $27.77 | $26.15 | 523,676 |
| 2019-04-24 | $27.76 | $27.80 | $27.57 | $27.68 | $26.06 | 663,331 |
| 2019-04-23 | $28.45 | $28.52 | $28.37 | $28.51 | $26.85 | 299,956 |
| 2019-04-22 | $28.43 | $28.45 | $28.28 | $28.35 | $26.70 | 366,075 |
| 2019-04-18 | $28.87 | $28.98 | $28.84 | $28.88 | $27.19 | 383,503 |
| 2019-04-17 | $28.36 | $28.48 | $28.28 | $28.33 | $26.68 | 357,477 |
| 2019-04-16 | $28.07 | $28.21 | $27.94 | $27.99 | $26.36 | 393,766 |
| 2019-04-15 | $27.91 | $28.01 | $27.87 | $27.97 | $26.34 | 902,897 |
| 2019-04-12 | $27.84 | $28.04 | $27.82 | $27.91 | $26.28 | 397,775 |
| 2019-04-11 | $27.70 | $27.90 | $27.60 | $27.74 | $26.12 | 532,534 |
| 2019-04-10 | $28.08 | $28.11 | $27.90 | $28.11 | $26.47 | 301,797 |
| 2019-04-09 | $28.24 | $28.24 | $28.05 | $28.08 | $26.44 | 337,415 |
| 2019-04-08 | $28.20 | $28.32 | $28.11 | $28.24 | $26.59 | 339,063 |
| 2019-04-05 | $28.41 | $28.49 | $28.37 | $28.45 | $26.79 | 285,301 |
| 2019-04-04 | $28.31 | $28.48 | $28.31 | $28.44 | $26.78 | 318,787 |
| 2019-04-03 | $28.27 | $28.34 | $28.13 | $28.14 | $26.50 | 331,298 |
| 2019-04-02 | $28.00 | $28.09 | $27.89 | $28.00 | $26.37 | 308,932 |
| 2019-04-01 | $27.70 | $27.94 | $27.66 | $27.89 | $26.26 | 489,108 |
| 2019-03-29 | $27.26 | $27.27 | $27.15 | $27.17 | $25.58 | 299,939 |
| 2019-03-28 | $27.25 | $27.32 | $27.16 | $27.30 | $25.71 | 386,597 |
| 2019-03-27 | $27.38 | $27.41 | $27.13 | $27.16 | $25.58 | 366,848 |
| 2019-03-26 | $27.60 | $27.76 | $27.37 | $27.47 | $25.87 | 489,601 |
| 2019-03-25 | $27.14 | $27.29 | $27.04 | $27.12 | $25.54 | 395,609 |
| 2019-03-22 | $27.46 | $27.52 | $27.16 | $27.28 | $25.69 | 544,884 |
| 2019-03-21 | $27.41 | $27.66 | $27.41 | $27.66 | $26.05 | 414,297 |
| 2019-03-20 | $27.71 | $27.73 | $27.39 | $27.46 | $25.86 | 357,603 |
| 2019-03-19 | $27.79 | $27.98 | $27.70 | $27.72 | $26.10 | 586,392 |
| 2019-03-18 | $27.45 | $27.60 | $27.42 | $27.58 | $25.97 | 540,378 |
| 2019-03-15 | $27.44 | $27.58 | $27.36 | $27.45 | $25.85 | 761,579 |
| 2019-03-14 | $27.19 | $27.29 | $27.07 | $27.22 | $25.63 | 400,382 |
| 2019-03-13 | $27.31 | $27.51 | $27.28 | $27.40 | $25.80 | 257,719 |
| 2019-03-12 | $27.41 | $27.45 | $27.33 | $27.34 | $25.74 | 288,101 |
| 2019-03-11 | $27.15 | $27.48 | $27.15 | $27.43 | $25.83 | 353,048 |
| 2019-03-08 | $26.86 | $27.06 | $26.81 | $27.05 | $25.47 | 363,848 |
| 2019-03-07 | $27.34 | $27.37 | $27.05 | $27.10 | $25.52 | 606,386 |
| 2019-03-06 | $27.67 | $27.75 | $27.62 | $27.64 | $26.03 | 404,969 |
| 2019-03-05 | $27.72 | $27.73 | $27.54 | $27.60 | $25.99 | 501,696 |
| 2019-03-04 | $27.89 | $27.91 | $27.58 | $27.70 | $26.08 | 516,151 |
| 2019-03-01 | $28.41 | $28.46 | $28.21 | $28.35 | $26.70 | 432,566 |
| 2019-02-28 | $28.35 | $28.41 | $28.18 | $28.27 | $26.62 | 596,253 |
| 2019-02-27 | $28.56 | $28.59 | $28.36 | $28.45 | $26.79 | 417,205 |
| 2019-02-26 | $28.44 | $28.60 | $28.42 | $28.51 | $26.85 | 451,101 |
| 2019-02-25 | $28.47 | $28.54 | $28.36 | $28.39 | $26.73 | 484,606 |
| 2019-02-22 | $28.18 | $28.25 | $28.06 | $28.17 | $26.53 | 815,535 |
| 2019-02-21 | $28.03 | $28.03 | $27.66 | $27.73 | $26.11 | 707,830 |
| 2019-02-20 | $27.49 | $27.82 | $27.45 | $27.61 | $26.00 | 990,382 |
| 2019-02-19 | $27.23 | $27.63 | $27.22 | $27.56 | $25.95 | 857,291 |
| 2019-02-15 | $27.15 | $27.38 | $27.15 | $27.37 | $25.77 | 439,217 |
| 2019-02-14 | $27.25 | $27.34 | $27.08 | $27.32 | $25.73 | 1,008,648 |
| 2019-02-13 | $27.11 | $27.17 | $26.97 | $27.02 | $25.44 | 381,825 |
| 2019-02-12 | $26.89 | $26.96 | $26.80 | $26.89 | $25.32 | 636,500 |
| 2019-02-11 | $26.91 | $26.91 | $26.65 | $26.65 | $25.09 | 638,524 |
| 2019-02-08 | $26.70 | $26.81 | $26.48 | $26.76 | $25.20 | 562,806 |
| 2019-02-07 | $27.30 | $27.30 | $26.87 | $27.01 | $25.43 | 830,207 |
| 2019-02-06 | $27.84 | $27.84 | $27.47 | $27.52 | $25.91 | 848,341 |
| 2019-02-05 | $28.09 | $28.13 | $27.99 | $28.03 | $26.39 | 851,579 |
| 2019-02-04 | $28.56 | $28.56 | $28.29 | $28.42 | $26.76 | 1,064,843 |
| 2019-02-01 | $29.34 | $29.70 | $29.01 | $29.13 | $27.43 | 665,210 |
| 2019-01-31 | $29.81 | $30.08 | $29.75 | $30.07 | $28.32 | 823,445 |
| 2019-01-30 | $29.78 | $30.12 | $29.63 | $30.02 | $28.27 | 501,397 |
| 2019-01-29 | $29.85 | $29.99 | $29.75 | $29.76 | $28.02 | 531,315 |
| 2019-01-28 | $29.66 | $29.94 | $29.54 | $29.89 | $28.15 | 1,147,523 |
| 2019-01-25 | $29.91 | $30.11 | $29.90 | $30.01 | $28.26 | 431,610 |
| 2019-01-24 | $29.48 | $29.69 | $29.45 | $29.64 | $27.91 | 519,661 |
| 2019-01-23 | $29.53 | $29.61 | $29.15 | $29.30 | $27.59 | 587,021 |
| 2019-01-22 | $29.62 | $29.65 | $29.36 | $29.51 | $27.79 | 704,759 |
| 2019-01-18 | $29.73 | $29.85 | $29.61 | $29.76 | $28.02 | 571,901 |
| 2019-01-17 | $29.30 | $29.73 | $29.28 | $29.54 | $27.82 | 488,621 |
| 2019-01-16 | $29.51 | $29.65 | $29.48 | $29.51 | $27.79 | 691,051 |
| 2019-01-15 | $29.55 | $29.55 | $29.26 | $29.44 | $27.72 | 890,683 |
| 2019-01-14 | $29.16 | $29.69 | $29.11 | $29.43 | $27.71 | 1,172,625 |
| 2019-01-11 | $29.17 | $29.32 | $29.04 | $29.27 | $27.56 | 1,067,531 |
| 2019-01-10 | $28.58 | $28.91 | $28.57 | $28.88 | $27.19 | 471,152 |
| 2019-01-09 | $28.75 | $28.81 | $28.58 | $28.70 | $27.03 | 506,036 |
| 2019-01-08 | $28.57 | $28.75 | $28.42 | $28.48 | $26.82 | 949,495 |
| 2019-01-07 | $27.54 | $28.00 | $27.45 | $27.82 | $26.20 | 806,714 |
| 2019-01-04 | $26.76 | $27.44 | $26.70 | $27.31 | $25.72 | 826,314 |
| 2019-01-03 | $26.40 | $26.48 | $26.06 | $26.12 | $24.60 | 937,032 |
| 2019-01-02 | $26.11 | $26.59 | $26.01 | $26.48 | $24.93 | 655,940 |
| 2018-12-31 | $26.55 | $26.66 | $26.35 | $26.45 | $24.91 | 1,158,354 |
| 2018-12-28 | $26.30 | $26.70 | $26.17 | $26.41 | $24.87 | 1,104,961 |
| 2018-12-27 | $25.65 | $26.19 | $25.57 | $26.18 | $24.65 | 1,281,305 |
| 2018-12-26 | $25.60 | $26.02 | $25.30 | $26.01 | $24.49 | 1,076,355 |
| 2018-12-24 | $25.68 | $25.87 | $25.44 | $25.47 | $23.98 | 610,381 |
| 2018-12-21 | $26.19 | $26.43 | $25.90 | $25.90 | $24.39 | 1,362,332 |
| 2018-12-20 | $26.63 | $26.67 | $26.32 | $26.51 | $24.96 | 1,041,715 |
| 2018-12-19 | $27.10 | $27.44 | $26.63 | $26.76 | $25.20 | 1,067,207 |
| 2018-12-18 | $26.90 | $27.15 | $26.81 | $26.88 | $25.31 | 929,609 |
| 2018-12-17 | $26.77 | $26.86 | $26.42 | $26.54 | $24.99 | 1,062,198 |
| 2018-12-14 | $26.94 | $27.11 | $26.86 | $26.91 | $25.34 | 771,237 |
| 2018-12-13 | $27.40 | $27.44 | $27.10 | $27.23 | $25.64 | 771,949 |
| 2018-12-12 | $27.30 | $27.47 | $27.25 | $27.26 | $25.67 | 551,068 |
| 2018-12-11 | $27.10 | $27.17 | $26.62 | $26.77 | $25.21 | 1,373,483 |
| 2018-12-10 | $26.90 | $26.91 | $26.41 | $26.80 | $25.24 | 878,962 |
| 2018-12-07 | $27.22 | $27.50 | $26.82 | $26.89 | $25.32 | 979,164 |
| 2018-12-06 | $27.15 | $27.26 | $26.72 | $27.25 | $25.66 | 1,138,293 |
| 2018-12-04 | $28.31 | $28.34 | $27.60 | $27.68 | $26.06 | 902,171 |
| 2018-12-03 | $28.72 | $28.78 | $28.59 | $28.72 | $27.04 | 629,670 |
| 2018-11-30 | $28.05 | $28.21 | $27.98 | $28.17 | $26.53 | 556,639 |
| 2018-11-29 | $27.82 | $27.95 | $27.70 | $27.82 | $26.20 | 633,502 |
| 2018-11-28 | $27.88 | $28.04 | $27.57 | $28.04 | $26.40 | 828,748 |
| 2018-11-27 | $28.29 | $28.36 | $27.96 | $28.03 | $26.39 | 677,527 |
| 2018-11-26 | $28.00 | $28.32 | $28.00 | $28.29 | $26.64 | 842,914 |
| 2018-11-23 | $27.84 | $27.89 | $27.74 | $27.76 | $26.14 | 298,520 |
| 2018-11-21 | $27.91 | $28.11 | $27.91 | $27.93 | $26.30 | 466,093 |
| 2018-11-20 | $27.77 | $27.86 | $27.52 | $27.60 | $25.99 | 665,396 |
| 2018-11-19 | $28.19 | $28.37 | $28.00 | $28.05 | $26.41 | 935,604 |
| 2018-11-16 | $28.07 | $28.28 | $27.98 | $28.21 | $26.56 | 486,846 |
| 2018-11-15 | $28.14 | $28.23 | $27.84 | $28.22 | $26.57 | 944,661 |
| 2018-11-14 | $28.34 | $28.48 | $28.10 | $28.30 | $26.65 | 721,142 |
| 2018-11-13 | $28.20 | $28.49 | $28.06 | $28.14 | $26.50 | 736,644 |
| 2018-11-12 | $28.47 | $28.53 | $28.15 | $28.16 | $26.52 | 999,950 |
| 2018-11-09 | $28.55 | $28.57 | $28.33 | $28.50 | $26.84 | 691,155 |
| 2018-11-08 | $28.65 | $28.73 | $28.38 | $28.46 | $26.80 | 649,067 |
| 2018-11-07 | $28.82 | $28.91 | $28.70 | $28.89 | $27.20 | 1,143,846 |
| 2018-11-06 | $29.09 | $29.32 | $29.07 | $29.30 | $27.59 | 989,583 |
| 2018-11-05 | $28.41 | $28.73 | $28.41 | $28.60 | $26.93 | 890,153 |
| 2018-11-02 | $28.85 | $28.97 | $28.21 | $28.43 | $26.77 | 1,032,727 |
| 2018-11-01 | $28.65 | $28.85 | $28.57 | $28.84 | $27.16 | 1,117,307 |
| 2018-10-31 | $28.53 | $28.68 | $28.44 | $28.50 | $26.84 | 1,770,087 |
| 2018-10-30 | $27.20 | $27.87 | $26.99 | $27.81 | $26.19 | 1,722,720 |
| 2018-10-29 | $27.04 | $27.27 | $26.34 | $26.70 | $25.14 | 1,562,596 |
| 2018-10-26 | $26.38 | $27.02 | $26.36 | $26.75 | $25.19 | 1,089,815 |
| 2018-10-25 | $26.32 | $26.81 | $26.26 | $26.63 | $25.08 | 961,842 |
| 2018-10-24 | $26.82 | $26.84 | $26.04 | $26.04 | $24.52 | 1,250,093 |
| 2018-10-23 | $26.64 | $27.25 | $26.47 | $27.18 | $25.59 | 951,312 |
| 2018-10-22 | $27.35 | $27.35 | $26.96 | $27.08 | $25.50 | 690,301 |
| 2018-10-19 | $27.10 | $27.38 | $27.09 | $27.17 | $25.58 | 589,313 |
| 2018-10-18 | $27.58 | $27.60 | $27.03 | $27.13 | $25.55 | 867,917 |
| 2018-10-17 | $27.65 | $27.65 | $27.38 | $27.58 | $25.97 | 720,706 |
| 2018-10-16 | $27.47 | $27.71 | $27.41 | $27.70 | $26.08 | 666,628 |
| 2018-10-15 | $26.97 | $27.26 | $26.81 | $27.05 | $25.47 | 1,035,091 |
| 2018-10-12 | $27.40 | $27.40 | $26.90 | $27.21 | $25.62 | 1,075,711 |
| 2018-10-11 | $27.56 | $27.78 | $26.96 | $27.14 | $25.56 | 1,065,881 |
| 2018-10-10 | $28.30 | $28.30 | $27.84 | $27.84 | $26.22 | 1,234,514 |
| 2018-10-09 | $28.44 | $28.49 | $28.17 | $28.28 | $26.63 | 760,057 |
| 2018-10-08 | $28.79 | $28.97 | $28.63 | $28.94 | $27.25 | 507,822 |
| 2018-10-05 | $29.17 | $29.22 | $28.78 | $28.85 | $27.17 | 619,387 |
| 2018-10-04 | $29.40 | $29.46 | $29.09 | $29.15 | $27.45 | 621,839 |
| 2018-10-03 | $29.70 | $29.73 | $29.32 | $29.37 | $27.66 | 1,006,573 |
| 2018-10-02 | $30.45 | $30.57 | $30.39 | $30.46 | $28.68 | 661,925 |
| 2018-10-01 | $30.38 | $30.42 | $30.24 | $30.42 | $28.64 | 796,812 |
| 2018-09-28 | $30.23 | $30.23 | $30.00 | $30.08 | $28.32 | 528,759 |
| 2018-09-27 | $30.30 | $30.55 | $30.26 | $30.35 | $28.58 | 613,609 |
| 2018-09-26 | $30.30 | $30.44 | $30.17 | $30.30 | $28.53 | 553,754 |
| 2018-09-25 | $31.00 | $31.04 | $30.69 | $30.73 | $28.94 | 751,317 |
| 2018-09-24 | $30.72 | $30.80 | $30.51 | $30.66 | $28.87 | 420,659 |
| 2018-09-21 | $30.83 | $30.94 | $30.82 | $30.87 | $29.07 | 436,306 |
| 2018-09-20 | $30.54 | $30.68 | $30.45 | $30.60 | $28.81 | 451,882 |
| 2018-09-19 | $30.22 | $30.38 | $30.18 | $30.28 | $28.51 | 487,089 |
| 2018-09-18 | $29.50 | $29.73 | $29.40 | $29.69 | $27.96 | 649,581 |
| 2018-09-17 | $29.06 | $29.12 | $28.95 | $28.98 | $27.29 | 460,439 |
| 2018-09-14 | $28.85 | $28.94 | $28.80 | $28.90 | $27.21 | 483,988 |
| 2018-09-13 | $28.72 | $28.76 | $28.47 | $28.60 | $26.93 | 439,249 |
| 2018-09-12 | $28.07 | $28.31 | $28.00 | $28.16 | $26.52 | 667,173 |
| 2018-09-11 | $28.38 | $28.44 | $28.19 | $28.44 | $26.78 | 545,729 |
| 2018-09-10 | $28.66 | $28.72 | $28.54 | $28.57 | $26.90 | 366,572 |
| 2018-09-07 | $28.73 | $28.75 | $28.55 | $28.65 | $26.98 | 465,810 |
| 2018-09-06 | $28.74 | $28.80 | $28.56 | $28.75 | $27.07 | 658,229 |
| 2018-09-05 | $28.71 | $28.85 | $28.55 | $28.67 | $27.00 | 794,760 |
| 2018-09-04 | $29.10 | $29.14 | $28.86 | $28.98 | $27.29 | 681,851 |
| 2018-08-31 | $29.74 | $29.83 | $29.51 | $29.63 | $27.90 | 673,545 |
| 2018-08-30 | $30.13 | $30.16 | $29.96 | $30.03 | $28.28 | 579,504 |
| 2018-08-29 | $30.50 | $30.63 | $30.40 | $30.54 | $28.76 | 278,087 |
| 2018-08-28 | $30.52 | $30.64 | $30.47 | $30.48 | $28.70 | 493,036 |
| 2018-08-27 | $30.15 | $30.47 | $30.02 | $30.43 | $28.65 | 767,797 |
| 2018-08-24 | $29.68 | $29.84 | $29.64 | $29.68 | $27.95 | 578,996 |
| 2018-08-23 | $30.04 | $30.05 | $29.83 | $29.96 | $28.21 | 416,352 |
| 2018-08-22 | $30.70 | $30.70 | $30.45 | $30.48 | $28.70 | 400,712 |
| 2018-08-21 | $30.25 | $30.41 | $30.25 | $30.33 | $28.56 | 331,090 |
| 2018-08-20 | $30.04 | $30.26 | $30.02 | $30.22 | $28.46 | 302,101 |
| 2018-08-17 | $29.79 | $30.06 | $29.74 | $30.00 | $28.25 | 349,744 |
| 2018-08-16 | $29.59 | $29.88 | $29.58 | $29.79 | $28.05 | 313,996 |
| 2018-08-15 | $29.46 | $29.48 | $29.20 | $29.43 | $27.71 | 496,614 |
| 2018-08-14 | $29.91 | $30.02 | $29.87 | $29.94 | $28.19 | 442,428 |
| 2018-08-13 | $29.80 | $29.99 | $29.63 | $29.69 | $27.96 | 516,468 |
| 2018-08-10 | $30.20 | $30.24 | $29.96 | $30.09 | $28.33 | 924,444 |
| 2018-08-09 | $30.55 | $30.55 | $30.18 | $30.24 | $28.48 | 564,228 |
| 2018-08-08 | $30.74 | $30.77 | $30.67 | $30.73 | $28.94 | 1,166,396 |
| 2018-08-07 | $30.75 | $30.79 | $30.67 | $30.73 | $28.94 | 532,169 |
| 2018-08-06 | $30.45 | $30.47 | $30.27 | $30.29 | $28.52 | 524,617 |
| 2018-08-03 | $30.19 | $30.66 | $30.19 | $30.66 | $28.87 | 530,095 |
| 2018-08-02 | $30.11 | $30.14 | $29.93 | $30.11 | $28.35 | 519,935 |
| 2018-08-01 | $30.85 | $30.95 | $30.45 | $30.60 | $28.81 | 535,251 |
| 2018-07-31 | $30.85 | $30.89 | $30.36 | $30.66 | $28.87 | 658,073 |
| 2018-07-30 | $30.44 | $30.57 | $30.38 | $30.43 | $28.65 | 676,526 |
| 2018-07-27 | $30.30 | $30.43 | $30.26 | $30.33 | $28.56 | 696,613 |
| 2018-07-26 | $30.07 | $30.14 | $29.99 | $29.99 | $28.24 | 625,943 |
| 2018-07-25 | $29.79 | $29.91 | $29.08 | $29.86 | $28.12 | 923,912 |
| 2018-07-24 | $29.73 | $29.73 | $29.60 | $29.65 | $27.92 | 411,047 |
| 2018-07-23 | $29.26 | $29.35 | $29.23 | $29.26 | $27.55 | 389,998 |
| 2018-07-20 | $29.26 | $29.29 | $29.15 | $29.19 | $27.49 | 355,666 |
| 2018-07-19 | $29.42 | $29.49 | $29.27 | $29.38 | $27.67 | 545,538 |
| 2018-07-18 | $29.58 | $29.61 | $29.47 | $29.52 | $27.80 | 472,866 |
| 2018-07-17 | $29.48 | $29.70 | $29.37 | $29.64 | $27.91 | 742,477 |
| 2018-07-16 | $29.27 | $29.39 | $29.07 | $29.15 | $27.45 | 594,800 |
| 2018-07-13 | $29.28 | $29.34 | $29.25 | $29.30 | $27.59 | 264,669 |
| 2018-07-12 | $29.18 | $29.27 | $29.13 | $29.18 | $27.48 | 339,949 |
| 2018-07-11 | $29.25 | $29.28 | $29.00 | $29.01 | $27.32 | 523,909 |
| 2018-07-10 | $29.51 | $29.67 | $29.51 | $29.61 | $27.88 | 472,848 |
| 2018-07-09 | $29.33 | $29.48 | $29.30 | $29.45 | $27.73 | 416,022 |
| 2018-07-06 | $29.25 | $29.25 | $29.13 | $29.19 | $27.49 | 472,926 |
| 2018-07-05 | $29.05 | $29.19 | $28.99 | $29.12 | $27.42 | 523,596 |
| 2018-07-03 | $29.07 | $29.20 | $28.90 | $28.90 | $27.21 | 263,641 |
| 2018-07-02 | $28.86 | $29.02 | $28.77 | $29.00 | $27.31 | 441,092 |
| 2018-06-29 | $29.44 | $29.50 | $29.27 | $29.27 | $27.56 | 341,038 |
| 2018-06-28 | $29.17 | $29.38 | $29.11 | $29.31 | $27.60 | 403,762 |
| 2018-06-27 | $29.62 | $29.74 | $29.26 | $29.28 | $27.57 | 908,221 |
| 2018-06-26 | $30.18 | $30.26 | $30.07 | $30.12 | $28.36 | 622,760 |
| 2018-06-25 | $30.33 | $30.33 | $29.93 | $30.04 | $28.29 | 446,628 |
| 2018-06-22 | $30.62 | $30.77 | $30.52 | $30.54 | $28.76 | 392,988 |
| 2018-06-21 | $30.90 | $30.90 | $30.53 | $30.65 | $28.86 | 513,978 |
| 2018-06-20 | $31.11 | $31.14 | $31.00 | $31.03 | $29.22 | 575,579 |
| 2018-06-19 | $31.28 | $31.37 | $31.18 | $31.29 | $29.46 | 826,073 |
| 2018-06-18 | $31.50 | $31.68 | $31.48 | $31.67 | $29.82 | 409,379 |
| 2018-06-15 | $31.91 | $31.95 | $31.65 | $31.82 | $29.96 | 347,125 |
| 2018-06-14 | $32.37 | $32.37 | $32.12 | $32.12 | $30.25 | 349,572 |
| 2018-06-13 | $32.44 | $32.51 | $32.33 | $32.40 | $30.51 | 283,582 |
| 2018-06-12 | $32.33 | $32.33 | $32.15 | $32.16 | $30.28 | 337,972 |
| 2018-06-11 | $32.49 | $32.76 | $32.49 | $32.67 | $30.76 | 355,788 |
| 2018-06-08 | $32.06 | $32.19 | $31.96 | $32.16 | $30.28 | 378,765 |
| 2018-06-07 | $32.22 | $32.41 | $32.12 | $32.13 | $30.26 | 615,687 |
| 2018-06-06 | $32.06 | $32.24 | $31.91 | $32.21 | $30.33 | 668,031 |
| 2018-06-05 | $31.99 | $32.00 | $31.82 | $31.95 | $30.09 | 338,498 |
| 2018-06-04 | $32.19 | $32.34 | $32.06 | $32.17 | $30.29 | 579,422 |
| 2018-06-01 | $31.89 | $32.07 | $31.89 | $32.01 | $30.14 | 335,366 |
| 2018-05-31 | $31.71 | $31.80 | $31.57 | $31.76 | $29.91 | 579,422 |
| 2018-05-30 | $31.46 | $31.56 | $31.37 | $31.53 | $29.69 | 1,175,765 |
| 2018-05-29 | $31.98 | $32.16 | $31.52 | $31.73 | $29.88 | 1,473,257 |
| 2018-05-25 | $31.93 | $32.12 | $31.79 | $32.04 | $30.17 | 534,661 |
| 2018-05-24 | $32.28 | $32.41 | $32.10 | $32.38 | $30.49 | 624,181 |
| 2018-05-23 | $32.90 | $33.02 | $32.75 | $33.02 | $31.09 | 389,759 |
| 2018-05-22 | $33.26 | $33.31 | $32.97 | $33.05 | $31.12 | 767,349 |
| 2018-05-21 | $33.13 | $33.26 | $33.06 | $33.24 | $31.30 | 232,636 |
| 2018-05-18 | $33.22 | $33.30 | $32.84 | $32.98 | $31.06 | 751,048 |
| 2018-05-17 | $33.10 | $33.25 | $33.05 | $33.10 | $31.17 | 266,044 |
| 2018-05-16 | $33.04 | $33.15 | $32.96 | $33.15 | $31.22 | 284,161 |
| 2018-05-15 | $33.04 | $33.06 | $32.79 | $32.85 | $30.93 | 701,343 |
| 2018-05-14 | $33.42 | $33.50 | $33.31 | $33.31 | $31.37 | 490,394 |
| 2018-05-11 | $33.05 | $33.19 | $33.00 | $33.08 | $31.15 | 365,975 |
| 2018-05-10 | $32.60 | $32.93 | $32.53 | $32.82 | $30.90 | 958,461 |
| 2018-05-09 | $32.40 | $32.66 | $32.27 | $32.61 | $30.71 | 1,025,341 |
| 2018-05-08 | $33.25 | $33.28 | $32.99 | $33.14 | $31.21 | 571,188 |
| 2018-05-07 | $33.20 | $33.30 | $33.12 | $33.22 | $31.28 | 378,039 |
| 2018-05-04 | $33.20 | $33.52 | $33.08 | $33.47 | $31.52 | 479,294 |
| 2018-05-03 | $33.07 | $33.29 | $32.91 | $33.26 | $31.32 | 459,947 |
| 2018-05-02 | $33.18 | $33.39 | $33.07 | $33.18 | $31.24 | 1,093,561 |
| 2018-05-01 | $34.00 | $34.05 | $33.74 | $33.91 | $31.93 | 390,820 |
| 2018-04-30 | $34.27 | $34.65 | $34.27 | $34.36 | $32.35 | 505,837 |
| 2018-04-27 | $34.59 | $34.59 | $34.21 | $34.21 | $32.21 | 339,623 |
| 2018-04-26 | $34.74 | $34.78 | $34.48 | $34.76 | $32.73 | 502,747 |
| 2018-04-25 | $34.50 | $34.62 | $34.41 | $34.60 | $32.58 | 571,008 |
| 2018-04-24 | $34.37 | $34.46 | $34.03 | $34.16 | $32.17 | 558,359 |
| 2018-04-23 | $34.17 | $34.28 | $34.07 | $34.16 | $32.17 | 435,868 |
| 2018-04-20 | $34.24 | $34.27 | $34.07 | $34.18 | $32.19 | 408,645 |
| 2018-04-19 | $34.36 | $34.42 | $34.16 | $34.22 | $32.22 | 547,419 |
| 2018-04-18 | $34.75 | $34.81 | $34.57 | $34.64 | $32.62 | 738,110 |
| 2018-04-17 | $35.15 | $35.15 | $34.93 | $34.98 | $32.94 | 764,343 |
| 2018-04-16 | $35.18 | $35.21 | $35.03 | $35.08 | $33.03 | 552,191 |
| 2018-04-13 | $35.17 | $35.21 | $34.92 | $34.98 | $32.94 | 569,661 |
| 2018-04-12 | $35.13 | $35.13 | $34.83 | $34.94 | $32.90 | 531,907 |
| 2018-04-11 | $35.26 | $35.42 | $35.18 | $35.20 | $33.15 | 654,994 |
| 2018-04-10 | $35.33 | $35.44 | $35.22 | $35.37 | $33.31 | 819,685 |
| 2018-04-09 | $34.43 | $34.64 | $34.29 | $34.30 | $32.30 | 373,196 |
| 2018-04-06 | $34.52 | $34.61 | $34.06 | $34.23 | $32.23 | 667,641 |
| 2018-04-05 | $34.77 | $35.05 | $34.68 | $34.88 | $32.84 | 639,103 |
| 2018-04-04 | $34.02 | $34.73 | $34.02 | $34.66 | $32.64 | 609,931 |
| 2018-04-03 | $34.25 | $34.53 | $34.09 | $34.48 | $32.47 | 746,452 |
| 2018-04-02 | $34.38 | $34.45 | $33.78 | $34.00 | $32.02 | 625,245 |
| 2018-03-29 | $34.56 | $34.91 | $34.33 | $34.73 | $32.70 | 535,860 |
| 2018-03-28 | $34.35 | $34.62 | $34.19 | $34.42 | $32.41 | 1,409,181 |
| 2018-03-27 | $33.99 | $34.27 | $33.54 | $33.73 | $31.76 | 1,439,713 |
| 2018-03-26 | $33.37 | $33.66 | $33.06 | $33.64 | $31.68 | 801,766 |
| 2018-03-23 | $33.38 | $33.50 | $32.86 | $32.91 | $30.99 | 1,074,978 |
| 2018-03-22 | $34.28 | $34.39 | $33.94 | $33.94 | $31.96 | 564,032 |
| 2018-03-21 | $34.42 | $34.73 | $34.33 | $34.49 | $32.48 | 490,846 |
| 2018-03-20 | $34.28 | $34.50 | $34.28 | $34.42 | $32.41 | 316,683 |
| 2018-03-19 | $34.42 | $34.46 | $33.94 | $34.12 | $32.13 | 556,853 |
| 2018-03-16 | $34.65 | $34.83 | $34.61 | $34.76 | $32.73 | 488,696 |
| 2018-03-15 | $34.84 | $34.93 | $34.62 | $34.73 | $32.70 | 534,696 |
| 2018-03-14 | $34.86 | $34.86 | $34.49 | $34.60 | $32.58 | 602,458 |
| 2018-03-13 | $34.91 | $34.98 | $34.55 | $34.61 | $32.59 | 725,973 |
| 2018-03-12 | $35.01 | $35.22 | $34.96 | $35.05 | $33.00 | 406,001 |
| 2018-03-09 | $34.30 | $34.72 | $34.14 | $34.65 | $32.63 | 1,049,987 |
| 2018-03-08 | $34.82 | $34.99 | $34.79 | $34.93 | $32.89 | 517,664 |
| 2018-03-07 | $34.56 | $34.83 | $34.48 | $34.76 | $32.73 | 659,682 |
| 2018-03-06 | $34.99 | $35.13 | $34.88 | $34.94 | $32.90 | 623,466 |
| 2018-03-05 | $34.27 | $34.91 | $34.12 | $34.78 | $32.75 | 937,484 |
| 2018-03-02 | $34.36 | $34.87 | $34.22 | $34.83 | $32.80 | 736,387 |
| 2018-03-01 | $35.94 | $36.01 | $35.00 | $35.12 | $33.07 | 1,110,873 |
| 2018-02-28 | $36.58 | $36.58 | $36.08 | $36.09 | $33.98 | 587,504 |
| 2018-02-27 | $36.95 | $37.05 | $36.57 | $36.58 | $34.45 | 1,201,007 |
| 2018-02-26 | $36.47 | $36.77 | $36.39 | $36.73 | $34.59 | 611,491 |
| 2018-02-23 | $35.85 | $36.19 | $35.81 | $36.18 | $34.07 | 1,326,136 |
| 2018-02-22 | $35.60 | $35.80 | $35.49 | $35.57 | $33.49 | 523,509 |
| 2018-02-21 | $35.69 | $35.89 | $35.43 | $35.43 | $33.36 | 1,153,922 |
| 2018-02-20 | $35.80 | $35.84 | $35.47 | $35.59 | $33.51 | 586,526 |
| 2018-02-16 | $35.57 | $35.88 | $35.56 | $35.64 | $33.56 | 729,183 |
| 2018-02-15 | $35.53 | $35.59 | $35.10 | $35.53 | $33.46 | 1,316,495 |
| 2018-02-14 | $34.30 | $35.10 | $34.14 | $35.07 | $33.02 | 693,094 |
| 2018-02-13 | $34.43 | $34.66 | $34.31 | $34.60 | $32.58 | 552,499 |
| 2018-02-12 | $34.97 | $35.39 | $34.72 | $35.27 | $33.21 | 971,537 |
| 2018-02-09 | $35.00 | $35.06 | $33.85 | $34.61 | $32.59 | 2,123,380 |
| 2018-02-08 | $35.54 | $35.57 | $34.39 | $34.40 | $32.39 | 1,912,080 |
| 2018-02-07 | $35.79 | $36.22 | $35.67 | $35.67 | $33.59 | 1,099,398 |
| 2018-02-06 | $34.98 | $36.26 | $34.81 | $36.16 | $34.05 | 1,655,372 |
| 2018-02-05 | $35.83 | $36.08 | $34.66 | $34.85 | $32.82 | 1,871,471 |
| 2018-02-02 | $36.91 | $37.29 | $36.16 | $36.16 | $34.05 | 1,347,222 |
| 2018-02-01 | $35.10 | $35.23 | $35.00 | $35.17 | $33.12 | 676,862 |
| 2018-01-31 | $35.44 | $35.46 | $35.19 | $35.29 | $33.23 | 433,731 |
| 2018-01-30 | $35.78 | $35.97 | $35.76 | $35.83 | $33.74 | 500,053 |
| 2018-01-29 | $36.03 | $36.15 | $35.97 | $36.02 | $33.92 | 331,960 |
| 2018-01-26 | $36.10 | $36.22 | $35.99 | $36.21 | $34.10 | 408,982 |
| 2018-01-25 | $36.26 | $36.26 | $35.86 | $35.90 | $33.81 | 404,881 |
| 2018-01-24 | $36.42 | $36.42 | $36.12 | $36.33 | $34.21 | 414,659 |
| 2018-01-23 | $36.39 | $36.50 | $36.38 | $36.47 | $34.34 | 376,484 |
| 2018-01-22 | $36.00 | $36.21 | $35.89 | $36.18 | $34.07 | 456,131 |
| 2018-01-19 | $36.10 | $36.29 | $36.10 | $36.24 | $34.13 | 372,473 |
| 2018-01-18 | $35.87 | $35.91 | $35.74 | $35.86 | $33.77 | 303,580 |
| 2018-01-17 | $36.14 | $36.45 | $36.10 | $36.33 | $34.21 | 563,276 |
| 2018-01-16 | $36.05 | $36.12 | $35.66 | $35.73 | $33.64 | 514,540 |
| 2018-01-12 | $35.77 | $35.94 | $35.67 | $35.93 | $33.83 | 2,198,669 |
| 2018-01-11 | $35.90 | $36.09 | $35.82 | $36.09 | $33.98 | 987,636 |
| 2018-01-10 | $36.34 | $36.52 | $36.21 | $36.28 | $34.16 | 713,709 |
| 2018-01-09 | $35.64 | $35.64 | $35.46 | $35.52 | $33.45 | 378,098 |
| 2018-01-08 | $35.58 | $35.80 | $35.58 | $35.80 | $33.71 | 287,106 |
| 2018-01-05 | $35.58 | $35.64 | $35.39 | $35.62 | $33.54 | 337,356 |
| 2018-01-04 | $35.09 | $35.53 | $35.06 | $35.46 | $33.39 | 550,290 |
| 2018-01-03 | $34.44 | $34.83 | $34.44 | $34.79 | $32.76 | 404,226 |
| 2018-01-02 | $34.31 | $34.48 | $34.09 | $34.48 | $32.47 | 415,134 |
| 2017-12-29 | $34.33 | $34.33 | $34.06 | $34.08 | $32.09 | 234,574 |
| 2017-12-28 | $34.35 | $34.36 | $34.10 | $34.24 | $32.24 | 221,319 |
| 2017-12-27 | $34.35 | $34.35 | $34.22 | $34.32 | $32.32 | 286,778 |
| 2017-12-26 | $34.32 | $34.41 | $34.31 | $34.40 | $32.39 | 235,726 |
| 2017-12-22 | $34.29 | $34.32 | $34.14 | $34.30 | $32.30 | 710,475 |
| 2017-12-21 | $34.24 | $34.35 | $34.16 | $34.18 | $32.19 | 507,408 |
| 2017-12-20 | $34.30 | $34.31 | $34.07 | $34.12 | $32.13 | 501,828 |
| 2017-12-19 | $34.45 | $34.45 | $34.17 | $34.28 | $32.28 | 550,029 |
| 2017-12-18 | $33.91 | $34.09 | $33.91 | $34.03 | $32.04 | 403,642 |
| 2017-12-15 | $33.62 | $33.74 | $33.62 | $33.68 | $31.71 | 446,919 |
| 2017-12-14 | $33.78 | $33.81 | $33.63 | $33.66 | $31.70 | 512,948 |
| 2017-12-13 | $33.69 | $33.79 | $33.69 | $33.73 | $31.76 | 490,300 |
| 2017-12-12 | $33.40 | $33.54 | $33.39 | $33.52 | $31.56 | 258,687 |
| 2017-12-11 | $33.30 | $33.38 | $33.25 | $33.33 | $31.39 | 238,483 |
| 2017-12-08 | $33.40 | $33.40 | $33.16 | $33.29 | $31.35 | 448,433 |
| 2017-12-07 | $33.19 | $33.42 | $33.19 | $33.35 | $31.40 | 684,633 |
| 2017-12-06 | $33.09 | $33.22 | $33.04 | $33.13 | $31.20 | 636,920 |
| 2017-12-05 | $33.32 | $33.34 | $33.17 | $33.20 | $31.26 | 392,621 |
| 2017-12-04 | $33.50 | $33.60 | $33.37 | $33.40 | $31.45 | 551,990 |
| 2017-12-01 | $33.40 | $33.47 | $33.12 | $33.38 | $31.43 | 678,030 |
| 2017-11-30 | $33.44 | $33.49 | $33.33 | $33.34 | $31.39 | 728,922 |
| 2017-11-29 | $33.34 | $33.42 | $33.15 | $33.20 | $31.26 | 538,498 |
| 2017-11-28 | $33.31 | $33.43 | $33.24 | $33.40 | $31.45 | 751,067 |
| 2017-11-27 | $33.11 | $33.11 | $32.96 | $32.98 | $31.06 | 829,400 |
| 2017-11-24 | $33.16 | $33.18 | $33.05 | $33.13 | $31.20 | 203,001 |
| 2017-11-22 | $33.14 | $33.24 | $33.08 | $33.16 | $31.22 | 379,427 |
| 2017-11-21 | $33.00 | $33.13 | $33.00 | $33.12 | $31.19 | 389,000 |
| 2017-11-20 | $32.91 | $32.94 | $32.82 | $32.92 | $31.00 | 635,504 |
| 2017-11-17 | $32.53 | $32.68 | $32.47 | $32.62 | $30.72 | 647,100 |
| 2017-11-16 | $32.52 | $32.66 | $32.46 | $32.60 | $30.70 | 1,171,359 |
| 2017-11-15 | $31.92 | $32.21 | $31.79 | $32.16 | $30.28 | 1,945,779 |
| 2017-11-14 | $32.63 | $32.73 | $32.49 | $32.49 | $30.59 | 2,241,544 |
| 2017-11-13 | $32.54 | $32.83 | $32.51 | $32.81 | $30.90 | 1,049,522 |
| 2017-11-10 | $33.00 | $33.00 | $32.85 | $32.93 | $31.01 | 1,053,579 |
| 2017-11-09 | $33.05 | $33.70 | $32.69 | $32.97 | $31.05 | 1,019,818 |
| 2017-11-08 | $33.58 | $33.75 | $33.58 | $33.64 | $31.68 | 634,798 |
| 2017-11-07 | $33.45 | $33.59 | $33.41 | $33.53 | $31.57 | 838,502 |
| 2017-11-06 | $33.39 | $33.58 | $33.32 | $33.52 | $31.56 | 1,008,414 |
| 2017-11-03 | $32.80 | $32.89 | $32.65 | $32.87 | $30.95 | 485,650 |
| 2017-11-02 | $32.76 | $32.94 | $32.67 | $32.80 | $30.89 | 969,570 |
| 2017-11-01 | $31.71 | $31.87 | $31.58 | $31.87 | $30.01 | 830,473 |
| 2017-10-31 | $31.06 | $31.15 | $30.93 | $31.09 | $29.28 | 577,148 |
| 2017-10-30 | $31.00 | $31.10 | $30.94 | $31.10 | $29.29 | 933,170 |
| 2017-10-27 | $30.86 | $30.93 | $30.77 | $30.93 | $29.13 | 544,398 |
| 2017-10-26 | $30.77 | $30.90 | $30.77 | $30.80 | $29.00 | 472,813 |
| 2017-10-25 | $30.65 | $30.65 | $30.34 | $30.46 | $28.68 | 384,175 |
| 2017-10-24 | $30.63 | $30.76 | $30.63 | $30.74 | $28.95 | 435,587 |
| 2017-10-23 | $30.54 | $30.56 | $30.35 | $30.37 | $28.60 | 416,586 |
| 2017-10-20 | $30.31 | $30.31 | $30.19 | $30.23 | $28.47 | 505,396 |
| 2017-10-19 | $30.40 | $30.45 | $30.32 | $30.44 | $28.66 | 400,175 |
| 2017-10-18 | $30.41 | $30.50 | $30.35 | $30.46 | $28.68 | 425,550 |
| 2017-10-17 | $30.39 | $30.42 | $30.33 | $30.41 | $28.64 | 429,360 |
| 2017-10-16 | $30.35 | $30.42 | $30.27 | $30.41 | $28.64 | 402,966 |
| 2017-10-13 | $30.32 | $30.32 | $30.16 | $30.26 | $28.49 | 446,665 |
| 2017-10-12 | $30.26 | $30.29 | $30.12 | $30.18 | $28.42 | 695,154 |
| 2017-10-11 | $30.29 | $30.34 | $30.20 | $30.31 | $28.54 | 363,800 |
| 2017-10-10 | $30.19 | $30.31 | $30.14 | $30.29 | $28.52 | 288,669 |
| 2017-10-09 | $30.12 | $30.20 | $30.02 | $30.09 | $28.33 | 344,343 |
| 2017-10-06 | $30.04 | $30.09 | $29.94 | $30.09 | $28.33 | 274,353 |
| 2017-10-05 | $30.10 | $30.16 | $30.07 | $30.08 | $28.32 | 213,836 |
| 2017-10-04 | $30.02 | $30.09 | $30.00 | $30.05 | $28.30 | 252,179 |
| 2017-10-03 | $29.95 | $30.20 | $29.86 | $30.20 | $28.44 | 547,233 |
| 2017-10-02 | $29.56 | $29.80 | $29.56 | $29.78 | $28.04 | 365,031 |
| 2017-09-29 | $29.66 | $29.67 | $29.56 | $29.56 | $27.84 | 320,327 |
| 2017-09-28 | $29.71 | $29.76 | $29.64 | $29.69 | $27.96 | 579,562 |
| 2017-09-27 | $29.95 | $29.95 | $29.73 | $29.85 | $28.11 | 410,901 |
| 2017-09-26 | $29.95 | $30.04 | $29.94 | $30.01 | $28.26 | 290,813 |
| 2017-09-25 | $29.85 | $29.98 | $29.81 | $29.93 | $27.99 | 379,858 |
| 2017-09-22 | $29.82 | $29.95 | $29.82 | $29.91 | $27.97 | 368,013 |
| 2017-09-21 | $29.65 | $29.75 | $29.59 | $29.73 | $27.80 | 401,757 |
| 2017-09-20 | $29.60 | $29.70 | $29.57 | $29.65 | $27.73 | 367,776 |
| 2017-09-19 | $29.49 | $29.59 | $29.45 | $29.54 | $27.62 | 437,279 |
| 2017-09-18 | $29.48 | $29.48 | $29.35 | $29.43 | $27.52 | 318,328 |
| 2017-09-15 | $29.31 | $29.45 | $29.31 | $29.34 | $27.44 | 403,471 |
| 2017-09-14 | $29.17 | $29.29 | $29.10 | $29.23 | $27.33 | 289,119 |
| 2017-09-13 | $29.20 | $29.29 | $29.18 | $29.22 | $27.32 | 346,910 |
| 2017-09-12 | $29.07 | $29.27 | $29.06 | $29.20 | $27.30 | 441,253 |
| 2017-09-11 | $28.74 | $28.89 | $28.73 | $28.89 | $27.01 | 377,140 |
| 2017-09-08 | $28.40 | $28.50 | $28.39 | $28.46 | $26.61 | 317,800 |
| 2017-09-07 | $28.33 | $28.38 | $28.13 | $28.22 | $26.39 | 335,305 |
| 2017-09-06 | $28.05 | $28.12 | $28.01 | $28.08 | $26.26 | 408,171 |
| 2017-09-05 | $28.09 | $28.12 | $27.91 | $28.05 | $26.23 | 651,761 |
| 2017-09-01 | $28.19 | $28.31 | $28.16 | $28.21 | $26.38 | 447,075 |
| 2017-08-31 | $27.90 | $28.12 | $27.88 | $28.10 | $26.28 | 558,736 |
| 2017-08-30 | $27.75 | $27.75 | $27.55 | $27.65 | $25.85 | 470,047 |
| 2017-08-29 | $27.78 | $27.87 | $27.78 | $27.86 | $26.05 | 328,916 |
| 2017-08-28 | $27.97 | $28.00 | $27.79 | $27.81 | $26.00 | 285,072 |
| 2017-08-25 | $27.90 | $28.02 | $27.88 | $27.97 | $26.15 | 390,519 |
| 2017-08-24 | $27.79 | $27.91 | $27.77 | $27.77 | $25.97 | 430,499 |
| 2017-08-23 | $27.70 | $27.78 | $27.64 | $27.73 | $25.93 | 393,715 |
| 2017-08-22 | $27.68 | $27.95 | $27.66 | $27.88 | $26.07 | 761,292 |
| 2017-08-21 | $27.54 | $27.55 | $27.41 | $27.54 | $25.75 | 379,335 |
| 2017-08-18 | $27.48 | $27.62 | $27.45 | $27.54 | $25.75 | 509,996 |
| 2017-08-17 | $27.65 | $27.67 | $27.36 | $27.36 | $25.58 | 372,844 |
| 2017-08-16 | $27.77 | $27.78 | $27.66 | $27.72 | $25.92 | 409,275 |
| 2017-08-15 | $27.78 | $27.78 | $27.62 | $27.65 | $25.85 | 479,910 |
| 2017-08-14 | $27.73 | $27.81 | $27.72 | $27.74 | $25.94 | 389,140 |
| 2017-08-11 | $27.52 | $27.64 | $27.52 | $27.56 | $25.77 | 388,941 |
| 2017-08-10 | $27.94 | $27.94 | $27.57 | $27.58 | $25.79 | 364,138 |
| 2017-08-09 | $27.97 | $27.98 | $27.80 | $27.87 | $26.06 | 355,644 |
| 2017-08-08 | $28.16 | $28.25 | $28.05 | $28.06 | $26.24 | 353,515 |
| 2017-08-07 | $28.26 | $28.28 | $28.18 | $28.18 | $26.35 | 380,754 |
| 2017-08-04 | $28.50 | $28.50 | $28.32 | $28.37 | $26.53 | 443,381 |
| 2017-08-03 | $28.76 | $28.78 | $28.62 | $28.67 | $26.81 | 803,194 |
| 2017-08-02 | $28.90 | $28.95 | $28.68 | $28.85 | $26.98 | 1,043,486 |
| 2017-08-01 | $28.80 | $28.81 | $28.33 | $28.64 | $26.78 | 977,297 |
| 2017-07-31 | $28.08 | $28.13 | $27.98 | $28.02 | $26.20 | 691,286 |
| 2017-07-28 | $27.70 | $27.70 | $27.61 | $27.66 | $25.86 | 376,152 |
| 2017-07-27 | $27.69 | $27.72 | $27.56 | $27.67 | $25.87 | 347,433 |
| 2017-07-26 | $27.61 | $27.61 | $27.51 | $27.60 | $25.81 | 333,860 |
| 2017-07-25 | $27.58 | $27.69 | $27.57 | $27.60 | $25.81 | 530,940 |
| 2017-07-24 | $27.49 | $27.49 | $27.36 | $27.41 | $25.63 | 351,546 |
| 2017-07-21 | $27.56 | $27.56 | $27.45 | $27.52 | $25.73 | 307,123 |
| 2017-07-20 | $27.76 | $27.78 | $27.67 | $27.70 | $25.90 | 499,484 |
| 2017-07-19 | $27.67 | $27.77 | $27.64 | $27.73 | $25.93 | 294,180 |
| 2017-07-18 | $27.61 | $27.67 | $27.54 | $27.66 | $25.86 | 463,944 |
| 2017-07-17 | $27.62 | $27.77 | $27.60 | $27.72 | $25.92 | 640,090 |
| 2017-07-14 | $27.73 | $27.79 | $27.62 | $27.63 | $25.84 | 480,867 |
| 2017-07-13 | $27.40 | $27.54 | $27.38 | $27.48 | $25.70 | 570,029 |
| 2017-07-12 | $27.45 | $27.56 | $27.44 | $27.50 | $25.71 | 479,014 |
| 2017-07-11 | $27.18 | $27.21 | $27.05 | $27.20 | $25.43 | 735,546 |
| 2017-07-10 | $27.26 | $27.29 | $27.18 | $27.20 | $25.43 | 682,801 |
| 2017-07-07 | $27.28 | $27.29 | $27.22 | $27.26 | $25.49 | 353,698 |
| 2017-07-06 | $27.40 | $27.46 | $27.31 | $27.32 | $25.55 | 646,596 |
| 2017-07-05 | $27.71 | $27.93 | $27.71 | $27.78 | $25.98 | 910,882 |
| 2017-07-03 | $27.48 | $27.61 | $27.36 | $27.41 | $25.63 | 495,023 |
| 2017-06-30 | $27.33 | $27.43 | $27.24 | $27.39 | $25.61 | 651,618 |
| 2017-06-29 | $27.45 | $27.45 | $27.07 | $27.19 | $25.42 | 638,513 |
| 2017-06-28 | $27.41 | $27.50 | $27.38 | $27.48 | $25.70 | 569,176 |
| 2017-06-27 | $27.40 | $27.48 | $27.24 | $27.24 | $25.47 | 883,924 |
| 2017-06-26 | $27.76 | $27.78 | $27.61 | $27.61 | $25.61 | 690,049 |
| 2017-06-23 | $27.63 | $27.71 | $27.55 | $27.65 | $25.65 | 731,077 |
| 2017-06-22 | $27.57 | $27.61 | $27.49 | $27.57 | $25.57 | 1,091,628 |
| 2017-06-21 | $27.53 | $27.64 | $27.53 | $27.57 | $25.57 | 534,997 |
| 2017-06-20 | $27.63 | $27.64 | $27.41 | $27.41 | $25.43 | 579,660 |
| 2017-06-19 | $27.77 | $27.80 | $27.70 | $27.75 | $25.74 | 619,622 |
| 2017-06-16 | $27.88 | $27.88 | $27.72 | $27.86 | $25.84 | 681,381 |
| 2017-06-15 | $27.77 | $27.90 | $27.69 | $27.89 | $25.87 | 748,125 |
| 2017-06-14 | $28.07 | $28.09 | $27.92 | $28.05 | $26.02 | 1,344,643 |
| 2017-06-13 | $27.95 | $28.08 | $27.89 | $28.08 | $26.05 | 1,385,353 |
| 2017-06-12 | $27.89 | $27.98 | $27.86 | $27.98 | $25.95 | 1,157,160 |
| 2017-06-09 | $27.98 | $28.05 | $27.83 | $27.94 | $25.92 | 878,358 |
| 2017-06-08 | $28.18 | $28.18 | $28.04 | $28.13 | $26.09 | 570,771 |
| 2017-06-07 | $28.31 | $28.31 | $28.18 | $28.25 | $26.21 | 329,729 |
| 2017-06-06 | $28.33 | $28.39 | $28.23 | $28.29 | $26.24 | 605,606 |
| 2017-06-05 | $28.21 | $28.27 | $28.10 | $28.20 | $26.16 | 536,323 |
| 2017-06-02 | $28.60 | $28.73 | $28.50 | $28.69 | $26.61 | 841,915 |
| 2017-06-01 | $28.04 | $28.32 | $28.01 | $28.29 | $26.24 | 869,438 |
| 2017-05-31 | $28.00 | $28.04 | $27.72 | $27.93 | $25.91 | 1,375,043 |
| 2017-05-30 | $27.68 | $27.82 | $27.68 | $27.79 | $25.78 | 714,666 |
| 2017-05-26 | $27.54 | $27.65 | $27.51 | $27.63 | $25.63 | 576,673 |
| 2017-05-25 | $27.72 | $27.74 | $27.59 | $27.65 | $25.65 | 891,868 |
| 2017-05-24 | $27.98 | $28.03 | $27.91 | $27.97 | $25.95 | 606,088 |
| 2017-05-23 | $27.84 | $27.85 | $27.72 | $27.74 | $25.73 | 624,540 |
| 2017-05-22 | $27.80 | $27.85 | $27.67 | $27.74 | $25.73 | 1,207,819 |
| 2017-05-19 | $27.60 | $27.78 | $27.58 | $27.68 | $25.68 | 974,421 |
| 2017-05-18 | $27.50 | $27.72 | $27.36 | $27.66 | $25.66 | 886,189 |
| 2017-05-17 | $27.86 | $27.93 | $27.48 | $27.48 | $25.49 | 959,595 |
| 2017-05-16 | $28.13 | $28.14 | $27.97 | $27.99 | $25.96 | 1,475,787 |
| 2017-05-15 | $28.30 | $28.42 | $28.24 | $28.33 | $26.28 | 1,065,003 |
| 2017-05-12 | $28.18 | $28.24 | $28.08 | $28.12 | $26.08 | 1,281,313 |
| 2017-05-11 | $28.58 | $28.65 | $28.45 | $28.60 | $26.53 | 1,640,007 |
| 2017-05-10 | $28.44 | $28.51 | $28.41 | $28.48 | $26.42 | 1,264,699 |
| 2017-05-09 | $28.66 | $28.66 | $28.43 | $28.47 | $26.41 | 1,347,375 |
| 2017-05-08 | $28.97 | $29.05 | $28.93 | $29.00 | $26.90 | 763,050 |
| 2017-05-05 | $29.02 | $29.17 | $29.02 | $29.14 | $27.03 | 480,360 |
| 2017-05-04 | $28.91 | $29.02 | $28.87 | $28.99 | $26.89 | 611,565 |
| 2017-05-03 | $28.79 | $28.93 | $28.77 | $28.92 | $26.83 | 612,282 |
| 2017-05-02 | $28.99 | $29.01 | $28.77 | $28.89 | $26.80 | 956,023 |
| 2017-05-01 | $28.98 | $29.11 | $28.95 | $29.08 | $26.97 | 684,000 |
| 2017-04-28 | $29.00 | $29.18 | $28.87 | $29.10 | $26.99 | 904,508 |
| 2017-04-27 | $29.13 | $29.17 | $28.94 | $29.01 | $26.91 | 777,295 |
| 2017-04-26 | $29.14 | $29.23 | $29.08 | $29.08 | $26.97 | 496,331 |
| 2017-04-25 | $28.97 | $29.03 | $28.92 | $28.96 | $26.86 | 557,160 |
| 2017-04-24 | $28.87 | $28.92 | $28.74 | $28.82 | $26.73 | 560,090 |
| 2017-04-21 | $28.59 | $28.59 | $28.48 | $28.52 | $26.46 | 485,478 |
| 2017-04-20 | $28.40 | $28.51 | $28.40 | $28.48 | $26.42 | 599,060 |
| 2017-04-19 | $28.35 | $28.37 | $28.16 | $28.19 | $26.15 | 733,959 |
| 2017-04-18 | $28.43 | $28.45 | $28.34 | $28.40 | $26.34 | 674,205 |
| 2017-04-17 | $28.55 | $28.71 | $28.55 | $28.69 | $26.61 | 538,480 |
| 2017-04-13 | $28.66 | $28.66 | $28.44 | $28.45 | $26.39 | 933,753 |
| 2017-04-12 | $28.67 | $28.67 | $28.53 | $28.57 | $26.50 | 738,600 |
| 2017-04-11 | $28.84 | $28.84 | $28.61 | $28.76 | $26.68 | 952,853 |
| 2017-04-10 | $28.69 | $28.73 | $28.57 | $28.66 | $26.59 | 1,067,071 |
| 2017-04-07 | $28.80 | $28.87 | $28.69 | $28.77 | $26.69 | 1,054,818 |
| 2017-04-06 | $28.81 | $28.82 | $28.62 | $28.72 | $26.64 | 1,369,877 |
| 2017-04-05 | $29.15 | $29.25 | $29.00 | $29.03 | $26.93 | 1,743,758 |
| 2017-04-04 | $29.64 | $29.69 | $29.46 | $29.63 | $27.49 | 591,394 |
| 2017-04-03 | $30.20 | $30.21 | $29.93 | $30.13 | $27.95 | 543,042 |
| 2017-03-31 | $30.22 | $30.32 | $30.18 | $30.26 | $28.07 | 505,549 |
| 2017-03-30 | $30.69 | $30.69 | $30.58 | $30.65 | $28.43 | 317,511 |
| 2017-03-29 | $30.74 | $30.85 | $30.65 | $30.79 | $28.56 | 416,547 |
| 2017-03-28 | $30.50 | $30.86 | $30.38 | $30.81 | $28.58 | 737,345 |
| 2017-03-27 | $30.62 | $30.83 | $30.51 | $30.81 | $28.38 | 470,097 |
| 2017-03-24 | $30.72 | $30.84 | $30.68 | $30.78 | $28.35 | 448,899 |
| 2017-03-23 | $30.64 | $30.86 | $30.62 | $30.73 | $28.31 | 437,916 |
| 2017-03-22 | $30.59 | $30.65 | $30.42 | $30.62 | $28.21 | 548,302 |
| 2017-03-21 | $31.30 | $31.44 | $30.74 | $30.79 | $28.36 | 834,822 |
| 2017-03-20 | $31.06 | $31.18 | $30.96 | $30.99 | $28.55 | 815,926 |
| 2017-03-17 | $31.17 | $31.19 | $31.00 | $31.04 | $28.59 | 260,614 |
| 2017-03-16 | $31.28 | $31.35 | $31.18 | $31.19 | $28.73 | 319,915 |
| 2017-03-15 | $31.03 | $31.23 | $30.98 | $31.16 | $28.70 | 452,314 |
| 2017-03-14 | $30.85 | $30.87 | $30.70 | $30.75 | $28.33 | 361,478 |
| 2017-03-13 | $31.05 | $31.06 | $30.92 | $31.05 | $28.60 | 631,949 |
| 2017-03-10 | $31.12 | $31.21 | $30.95 | $31.05 | $28.60 | 467,343 |
| 2017-03-09 | $30.96 | $31.01 | $30.86 | $30.94 | $28.50 | 425,960 |
| 2017-03-08 | $31.08 | $31.10 | $30.93 | $30.94 | $28.50 | 582,057 |
| 2017-03-07 | $31.12 | $31.17 | $31.04 | $31.07 | $28.62 | 548,803 |
| 2017-03-06 | $31.06 | $31.06 | $30.86 | $30.96 | $28.52 | 475,856 |
| 2017-03-03 | $31.16 | $31.25 | $31.07 | $31.15 | $28.69 | 436,686 |
| 2017-03-02 | $31.11 | $31.19 | $30.98 | $30.99 | $28.55 | 386,904 |
| 2017-03-01 | $31.26 | $31.36 | $31.26 | $31.29 | $28.82 | 483,368 |
| 2017-02-28 | $31.14 | $31.15 | $30.90 | $30.97 | $28.53 | 384,329 |
| 2017-02-27 | $31.27 | $31.27 | $31.15 | $31.24 | $28.78 | 702,176 |
| 2017-02-24 | $31.34 | $31.45 | $31.33 | $31.45 | $28.97 | 981,860 |
| 2017-02-23 | $31.64 | $31.72 | $31.58 | $31.62 | $29.13 | 1,190,232 |
| 2017-02-22 | $31.74 | $31.98 | $31.74 | $31.86 | $29.35 | 1,725,728 |
| 2017-02-21 | $31.70 | $31.87 | $31.69 | $31.78 | $29.27 | 1,303,302 |
| 2017-02-17 | $31.36 | $31.62 | $31.28 | $31.61 | $29.12 | 594,553 |
| 2017-02-16 | $31.62 | $31.71 | $31.47 | $31.50 | $29.02 | 1,131,622 |
| 2017-02-15 | $31.70 | $31.81 | $31.62 | $31.79 | $29.28 | 528,508 |
| 2017-02-14 | $31.76 | $32.06 | $31.72 | $32.01 | $29.49 | 918,027 |
| 2017-02-13 | $32.02 | $32.17 | $32.00 | $32.13 | $29.60 | 807,448 |
| 2017-02-10 | $31.55 | $31.65 | $31.51 | $31.57 | $29.08 | 626,509 |
| 2017-02-09 | $31.20 | $31.41 | $31.16 | $31.33 | $28.86 | 1,114,808 |
| 2017-02-08 | $31.69 | $31.75 | $31.52 | $31.73 | $29.23 | 1,096,710 |
| 2017-02-07 | $31.49 | $31.54 | $31.31 | $31.38 | $28.91 | 1,505,872 |
| 2017-02-06 | $30.95 | $30.98 | $30.68 | $30.87 | $28.44 | 990,340 |
| 2017-02-03 | $30.92 | $31.10 | $30.71 | $31.06 | $28.61 | 1,040,752 |
| 2017-02-02 | $30.20 | $30.25 | $30.06 | $30.22 | $27.84 | 1,092,774 |
| 2017-02-01 | $30.23 | $30.23 | $29.89 | $29.96 | $27.60 | 981,956 |
| 2017-01-31 | $29.93 | $29.97 | $29.45 | $29.72 | $27.38 | 939,628 |
| 2017-01-30 | $30.16 | $30.25 | $29.77 | $29.95 | $27.59 | 1,539,964 |
| 2017-01-27 | $30.46 | $30.46 | $30.01 | $30.08 | $27.71 | 1,190,733 |
| 2017-01-26 | $30.91 | $30.97 | $30.69 | $30.73 | $28.31 | 729,842 |
| 2017-01-25 | $30.58 | $30.84 | $30.57 | $30.79 | $28.36 | 586,560 |
| 2017-01-24 | $30.10 | $30.35 | $30.01 | $30.31 | $27.92 | 448,704 |
| 2017-01-23 | $30.30 | $30.39 | $30.17 | $30.36 | $27.97 | 466,286 |
| 2017-01-20 | $30.52 | $30.61 | $30.33 | $30.44 | $28.04 | 547,601 |
| 2017-01-19 | $30.39 | $30.47 | $30.16 | $30.35 | $27.96 | 467,847 |
| 2017-01-18 | $29.83 | $29.99 | $29.74 | $29.99 | $27.63 | 612,417 |
| 2017-01-17 | $29.72 | $29.84 | $29.61 | $29.66 | $27.32 | 770,240 |
| 2017-01-13 | $30.05 | $30.12 | $29.99 | $30.08 | $27.71 | 427,064 |
| 2017-01-12 | $30.18 | $30.29 | $29.81 | $30.16 | $27.78 | 737,591 |
| 2017-01-11 | $30.07 | $30.18 | $29.90 | $30.18 | $27.80 | 809,552 |
| 2017-01-10 | $30.14 | $30.27 | $30.02 | $30.10 | $27.73 | 849,570 |
| 2017-01-09 | $30.37 | $30.50 | $30.30 | $30.43 | $28.03 | 585,218 |
| 2017-01-06 | $30.35 | $30.58 | $30.24 | $30.47 | $28.07 | 493,609 |
| 2017-01-05 | $30.62 | $30.78 | $30.58 | $30.66 | $28.24 | 482,566 |
| 2017-01-04 | $30.21 | $30.67 | $30.21 | $30.66 | $28.24 | 705,505 |
| 2017-01-03 | $29.48 | $29.61 | $29.42 | $29.61 | $27.28 | 864,545 |
| 2016-12-30 | $29.20 | $29.30 | $29.09 | $29.19 | $26.89 | 421,389 |
| 2016-12-29 | $29.42 | $29.46 | $29.23 | $29.28 | $26.97 | 366,035 |
| 2016-12-28 | $29.80 | $29.83 | $29.56 | $29.57 | $27.24 | 322,638 |
| 2016-12-27 | $29.76 | $29.96 | $29.58 | $29.88 | $27.52 | 712,811 |
| 2016-12-23 | $30.23 | $30.27 | $30.18 | $30.21 | $27.63 | 85,175 |
| 2016-12-22 | $30.32 | $30.33 | $30.15 | $30.17 | $27.59 | 109,398 |
| 2016-12-21 | $30.08 | $30.08 | $29.95 | $30.02 | $27.46 | 507,281 |
| 2016-12-20 | $30.21 | $30.31 | $30.14 | $30.16 | $27.58 | 391,865 |
| 2016-12-19 | $30.13 | $30.29 | $30.10 | $30.20 | $27.62 | 854,758 |
| 2016-12-16 | $30.10 | $30.22 | $30.05 | $30.13 | $27.56 | 453,736 |
| 2016-12-15 | $30.09 | $30.28 | $30.09 | $30.19 | $27.61 | 501,081 |
| 2016-12-14 | $30.17 | $30.32 | $29.98 | $30.01 | $27.45 | 781,031 |
| 2016-12-13 | $30.21 | $30.34 | $30.11 | $30.30 | $27.71 | 651,149 |
| 2016-12-12 | $30.21 | $30.46 | $30.10 | $30.21 | $27.63 | 1,054,597 |
| 2016-12-09 | $30.34 | $30.66 | $30.34 | $30.63 | $28.01 | 762,236 |
| 2016-12-08 | $30.25 | $30.44 | $30.21 | $30.32 | $27.73 | 608,668 |
| 2016-12-07 | $29.69 | $30.07 | $29.66 | $30.02 | $27.46 | 922,248 |
| 2016-12-06 | $29.31 | $29.58 | $29.25 | $29.51 | $26.99 | 821,466 |
| 2016-12-05 | $29.37 | $29.54 | $29.25 | $29.43 | $26.92 | 775,578 |
| 2016-12-02 | $29.44 | $29.58 | $29.33 | $29.37 | $26.86 | 623,082 |
| 2016-12-01 | $29.61 | $29.87 | $29.53 | $29.62 | $27.09 | 900,846 |
| 2016-11-30 | $29.79 | $29.80 | $29.66 | $29.74 | $27.20 | 617,734 |
| 2016-11-29 | $29.37 | $29.54 | $29.32 | $29.41 | $26.90 | 704,316 |
| 2016-11-28 | $29.41 | $29.43 | $29.24 | $29.28 | $26.78 | 154,348 |
| 2016-11-25 | $29.29 | $29.41 | $29.26 | $29.41 | $26.90 | 92,160 |
| 2016-11-23 | $28.50 | $28.70 | $28.44 | $28.68 | $26.23 | 711,477 |
| 2016-11-22 | $28.50 | $28.56 | $28.33 | $28.52 | $26.08 | 562,550 |
| 2016-11-21 | $28.69 | $28.77 | $28.50 | $28.60 | $26.16 | 885,693 |
| 2016-11-18 | $28.81 | $28.81 | $28.65 | $28.71 | $26.26 | 417,953 |
| 2016-11-17 | $28.76 | $28.95 | $28.74 | $28.95 | $26.48 | 613,985 |
| 2016-11-16 | $28.56 | $28.59 | $28.46 | $28.54 | $26.10 | 393,389 |
| 2016-11-15 | $28.55 | $28.64 | $28.43 | $28.63 | $26.18 | 1,254,202 |
| 2016-11-14 | $28.45 | $28.65 | $28.38 | $28.52 | $26.08 | 549,327 |
| 2016-11-11 | $28.19 | $28.26 | $27.96 | $28.25 | $25.84 | 396,587 |
| 2016-11-10 | $28.15 | $28.43 | $28.01 | $28.35 | $25.93 | 698,555 |
| 2016-11-09 | $27.53 | $28.07 | $27.51 | $27.93 | $25.54 | 1,054,812 |
| 2016-11-08 | $28.28 | $28.57 | $28.26 | $28.43 | $26.00 | 436,728 |
| 2016-11-07 | $28.16 | $28.33 | $28.11 | $28.31 | $25.89 | 495,699 |
| 2016-11-04 | $27.79 | $27.92 | $27.65 | $27.71 | $25.34 | 690,334 |
| 2016-11-03 | $28.50 | $28.59 | $28.33 | $28.39 | $25.97 | 498,955 |
| 2016-11-02 | $28.65 | $28.73 | $28.33 | $28.38 | $25.96 | 646,205 |
| 2016-11-01 | $29.40 | $29.42 | $28.80 | $29.03 | $26.55 | 832,298 |
| 2016-10-31 | $30.25 | $30.50 | $29.71 | $29.83 | $27.28 | 648,839 |
| 2016-10-28 | $29.87 | $29.94 | $29.65 | $29.82 | $27.27 | 845,756 |
| 2016-10-27 | $29.93 | $30.07 | $29.90 | $29.95 | $27.39 | 681,005 |
| 2016-10-26 | $29.90 | $30.06 | $29.86 | $29.94 | $27.38 | 700,477 |
| 2016-10-25 | $29.94 | $30.04 | $29.84 | $29.92 | $27.36 | 790,275 |
| 2016-10-24 | $29.72 | $29.82 | $29.64 | $29.69 | $27.15 | 576,343 |
| 2016-10-21 | $29.66 | $29.88 | $29.65 | $29.79 | $27.25 | 800,307 |
| 2016-10-20 | $29.64 | $29.77 | $29.56 | $29.67 | $27.14 | 885,294 |
| 2016-10-19 | $29.39 | $29.52 | $29.26 | $29.28 | $26.78 | 918,914 |
| 2016-10-18 | $29.66 | $29.68 | $29.50 | $29.52 | $27.00 | 975,373 |
| 2016-10-17 | $29.31 | $29.39 | $29.14 | $29.15 | $26.66 | 682,772 |
| 2016-10-14 | $29.50 | $29.65 | $29.41 | $29.41 | $26.90 | 515,471 |
| 2016-10-13 | $29.20 | $29.35 | $29.04 | $29.24 | $26.74 | 848,780 |
| 2016-10-12 | $29.26 | $29.35 | $29.16 | $29.28 | $26.78 | 436,082 |
| 2016-10-11 | $29.46 | $29.46 | $29.06 | $29.15 | $26.66 | 449,484 |
| 2016-10-10 | $29.62 | $29.82 | $29.62 | $29.64 | $27.11 | 349,157 |
| 2016-10-07 | $29.57 | $29.61 | $29.30 | $29.46 | $26.94 | 272,790 |
| 2016-10-06 | $29.60 | $29.63 | $29.48 | $29.59 | $27.06 | 474,500 |
| 2016-10-05 | $29.69 | $29.97 | $29.69 | $29.90 | $27.35 | 683,027 |
| 2016-10-04 | $29.18 | $29.38 | $29.02 | $29.06 | $26.58 | 513,955 |
| 2016-10-03 | $28.96 | $29.12 | $28.90 | $29.01 | $26.53 | 1,911,819 |
| 2016-09-30 | $28.68 | $29.02 | $28.62 | $28.92 | $26.45 | 486,780 |
| 2016-09-29 | $29.03 | $29.11 | $28.77 | $28.83 | $26.37 | 355,609 |
| 2016-09-28 | $29.16 | $29.18 | $28.89 | $29.17 | $26.68 | 309,248 |
| 2016-09-27 | $29.16 | $29.23 | $29.03 | $29.05 | $26.57 | 565,471 |
| 2016-09-26 | $29.09 | $29.21 | $28.98 | $29.03 | $26.37 | 563,823 |
| 2016-09-23 | $29.67 | $29.67 | $29.49 | $29.49 | $26.79 | 772,498 |
| 2016-09-22 | $30.27 | $30.30 | $30.01 | $30.19 | $27.43 | 1,245,096 |
| 2016-09-21 | $29.96 | $30.00 | $29.51 | $29.77 | $27.05 | 1,279,577 |
| 2016-09-20 | $29.22 | $29.24 | $28.95 | $28.98 | $26.33 | 314,321 |
| 2016-09-19 | $29.06 | $29.24 | $29.01 | $29.03 | $26.37 | 398,200 |
| 2016-09-16 | $29.09 | $29.15 | $28.92 | $28.92 | $26.27 | 595,190 |
| 2016-09-15 | $29.17 | $29.51 | $29.11 | $29.48 | $26.78 | 953,502 |
| 2016-09-14 | $29.84 | $29.85 | $29.58 | $29.62 | $26.91 | 710,907 |
| 2016-09-13 | $30.30 | $30.39 | $29.97 | $30.10 | $27.35 | 840,952 |
| 2016-09-12 | $30.17 | $30.47 | $30.06 | $30.41 | $27.63 | 954,016 |
| 2016-09-09 | $30.59 | $30.59 | $30.08 | $30.09 | $27.34 | 1,096,468 |
| 2016-09-08 | $30.88 | $30.95 | $30.79 | $30.84 | $28.02 | 665,898 |
| 2016-09-07 | $31.01 | $31.18 | $30.85 | $30.88 | $28.05 | 829,254 |
| 2016-09-06 | $30.77 | $30.78 | $30.56 | $30.77 | $27.95 | 2,104,694 |
| 2016-09-02 | $30.90 | $30.98 | $30.86 | $30.96 | $28.13 | 1,062,430 |
| 2016-09-01 | $30.97 | $31.10 | $30.60 | $30.78 | $27.96 | 652,902 |
| 2016-08-31 | $30.76 | $30.85 | $30.66 | $30.81 | $27.99 | 463,199 |
| 2016-08-30 | $30.88 | $30.98 | $30.83 | $30.90 | $28.07 | 497,622 |
| 2016-08-29 | $30.52 | $30.72 | $30.50 | $30.62 | $27.82 | 521,828 |
| 2016-08-26 | $30.22 | $30.42 | $29.96 | $30.23 | $27.46 | 990,197 |
| 2016-08-25 | $30.58 | $30.66 | $30.53 | $30.62 | $27.82 | 411,309 |
| 2016-08-24 | $30.67 | $30.77 | $30.54 | $30.60 | $27.80 | 459,136 |
| 2016-08-23 | $30.72 | $30.78 | $30.56 | $30.58 | $27.78 | 530,436 |
| 2016-08-22 | $30.91 | $31.06 | $30.87 | $30.97 | $28.14 | 1,056,678 |
| 2016-08-19 | $30.71 | $30.71 | $30.47 | $30.63 | $27.83 | 1,138,676 |
| 2016-08-18 | $29.90 | $29.99 | $29.82 | $29.97 | $27.23 | 424,230 |
| 2016-08-17 | $29.68 | $29.94 | $29.68 | $29.88 | $27.15 | 723,769 |
| 2016-08-16 | $29.17 | $29.34 | $29.17 | $29.28 | $26.60 | 341,762 |
| 2016-08-15 | $29.26 | $29.33 | $29.24 | $29.30 | $26.62 | 244,502 |
| 2016-08-12 | $29.09 | $29.24 | $28.99 | $29.15 | $26.48 | 588,072 |
| 2016-08-11 | $29.23 | $29.43 | $29.17 | $29.40 | $26.71 | 368,471 |
| 2016-08-10 | $29.29 | $29.29 | $29.08 | $29.10 | $26.44 | 370,030 |
| 2016-08-09 | $29.12 | $29.27 | $29.08 | $29.22 | $26.55 | 415,583 |
| 2016-08-08 | $29.30 | $29.40 | $29.18 | $29.22 | $26.55 | 659,160 |
| 2016-08-05 | $28.81 | $28.97 | $28.80 | $28.96 | $26.31 | 631,450 |
| 2016-08-04 | $28.68 | $28.81 | $28.59 | $28.79 | $26.16 | 718,303 |
| 2016-08-03 | $28.03 | $28.32 | $28.03 | $28.32 | $25.73 | 753,743 |
| 2016-08-02 | $28.06 | $28.28 | $27.88 | $28.05 | $25.48 | 1,413,641 |
| 2016-08-01 | $27.31 | $27.47 | $27.27 | $27.29 | $24.79 | 830,398 |
| 2016-07-29 | $27.24 | $27.29 | $27.09 | $27.12 | $24.64 | 731,782 |
| 2016-07-28 | $26.95 | $27.03 | $26.77 | $26.99 | $24.52 | 1,039,253 |
| 2016-07-27 | $27.14 | $27.36 | $27.05 | $27.14 | $24.66 | 790,154 |
| 2016-07-26 | $26.84 | $26.98 | $26.78 | $26.96 | $24.49 | 441,932 |
| 2016-07-25 | $26.91 | $26.96 | $26.80 | $26.89 | $24.43 | 421,061 |
| 2016-07-22 | $26.84 | $26.90 | $26.74 | $26.82 | $24.37 | 544,531 |
| 2016-07-21 | $27.08 | $27.17 | $26.85 | $26.91 | $24.45 | 807,063 |
| 2016-07-20 | $26.54 | $26.60 | $26.42 | $26.58 | $24.15 | 811,595 |
| 2016-07-19 | $26.56 | $26.60 | $26.43 | $26.47 | $24.05 | 402,483 |
| 2016-07-18 | $26.50 | $26.71 | $26.49 | $26.64 | $24.20 | 959,594 |
| 2016-07-15 | $26.50 | $26.64 | $26.45 | $26.47 | $24.05 | 1,117,295 |
| 2016-07-14 | $25.99 | $26.04 | $25.76 | $25.93 | $23.56 | 1,134,996 |
| 2016-07-13 | $26.39 | $26.46 | $26.08 | $26.28 | $23.88 | 1,084,460 |
| 2016-07-12 | $26.06 | $26.20 | $26.00 | $26.07 | $23.68 | 1,225,813 |
| 2016-07-11 | $25.64 | $25.86 | $25.59 | $25.78 | $23.42 | 1,110,645 |
| 2016-07-08 | $24.97 | $25.14 | $24.91 | $25.09 | $22.79 | 559,747 |
| 2016-07-07 | $24.51 | $24.72 | $24.44 | $24.58 | $22.33 | 867,125 |
| 2016-07-06 | $24.29 | $24.48 | $24.03 | $24.48 | $22.24 | 1,323,130 |
| 2016-07-05 | $25.12 | $25.15 | $24.82 | $24.85 | $22.58 | 742,302 |
| 2016-07-01 | $25.11 | $25.28 | $25.01 | $25.12 | $22.82 | 1,386,523 |
| 2016-06-30 | $25.16 | $25.40 | $25.04 | $25.33 | $23.01 | 1,013,505 |
| 2016-06-29 | $25.34 | $25.61 | $25.27 | $25.51 | $23.18 | 1,239,439 |
| 2016-06-28 | $24.99 | $25.27 | $24.92 | $25.22 | $22.91 | 1,440,018 |
| 2016-06-27 | $25.00 | $25.00 | $24.52 | $24.76 | $22.49 | 2,000,134 |
| 2016-06-24 | $25.28 | $25.67 | $25.26 | $25.27 | $22.76 | 1,055,229 |
| 2016-06-23 | $26.53 | $26.66 | $26.44 | $26.63 | $23.98 | 861,365 |
| 2016-06-22 | $25.90 | $26.25 | $25.77 | $25.93 | $23.35 | 1,346,993 |
| 2016-06-21 | $26.47 | $26.54 | $26.32 | $26.41 | $23.78 | 605,054 |
| 2016-06-20 | $26.45 | $26.54 | $26.25 | $26.27 | $23.66 | 709,409 |
| 2016-06-17 | $25.96 | $26.09 | $25.81 | $25.95 | $23.37 | 1,047,683 |
| 2016-06-16 | $25.78 | $26.10 | $25.68 | $25.96 | $23.38 | 1,827,213 |
| 2016-06-15 | $26.08 | $26.27 | $26.00 | $26.04 | $23.45 | 801,199 |
| 2016-06-14 | $25.75 | $25.82 | $25.40 | $25.60 | $23.05 | 947,205 |
| 2016-06-13 | $26.08 | $26.25 | $25.91 | $25.93 | $23.35 | 526,293 |
| 2016-06-10 | $26.70 | $26.70 | $26.29 | $26.40 | $23.77 | 587,941 |
| 2016-06-09 | $26.96 | $26.98 | $26.80 | $26.89 | $24.22 | 566,421 |
| 2016-06-08 | $27.40 | $27.45 | $27.26 | $27.35 | $24.63 | 472,966 |
| 2016-06-07 | $27.33 | $27.41 | $27.22 | $27.29 | $24.58 | 578,284 |
| 2016-06-06 | $27.16 | $27.22 | $27.01 | $27.18 | $24.48 | 715,118 |
| 2016-06-03 | $27.21 | $27.22 | $26.98 | $27.11 | $24.41 | 537,706 |
| 2016-06-02 | $27.12 | $27.30 | $27.00 | $27.28 | $24.57 | 766,353 |
| 2016-06-01 | $27.81 | $27.81 | $27.54 | $27.70 | $24.95 | 619,327 |
| 2016-05-31 | $27.70 | $28.10 | $27.69 | $27.98 | $25.20 | 1,849,531 |
| 2016-05-27 | $27.49 | $27.60 | $27.10 | $27.17 | $24.47 | 843,360 |
| 2016-05-26 | $27.81 | $27.89 | $27.69 | $27.75 | $24.99 | 454,723 |
| 2016-05-25 | $27.27 | $27.62 | $27.27 | $27.60 | $24.86 | 894,641 |
| 2016-05-24 | $26.80 | $27.05 | $26.80 | $27.04 | $24.35 | 420,892 |
| 2016-05-23 | $26.85 | $26.89 | $26.62 | $26.64 | $23.99 | 395,801 |
| 2016-05-20 | $26.60 | $26.84 | $26.58 | $26.80 | $24.13 | 809,521 |
| 2016-05-19 | $26.62 | $26.66 | $26.45 | $26.59 | $23.95 | 852,442 |
| 2016-05-18 | $26.61 | $26.92 | $26.54 | $26.80 | $24.13 | 1,020,548 |
| 2016-05-17 | $27.12 | $27.19 | $26.76 | $26.85 | $24.18 | 1,215,685 |
| 2016-05-16 | $27.02 | $27.23 | $26.97 | $27.13 | $24.43 | 2,736,413 |
| 2016-05-13 | $27.20 | $27.48 | $26.23 | $26.28 | $23.67 | 1,583,923 |
| 2016-05-12 | $27.78 | $27.87 | $27.45 | $27.61 | $24.86 | 491,445 |
| 2016-05-11 | $27.88 | $27.95 | $27.41 | $27.46 | $24.73 | 943,917 |
| 2016-05-10 | $27.88 | $28.26 | $27.88 | $28.25 | $25.44 | 549,019 |
| 2016-05-09 | $27.82 | $27.89 | $27.54 | $27.63 | $24.88 | 1,057,524 |
| 2016-05-06 | $27.31 | $27.46 | $27.18 | $27.43 | $24.70 | 726,192 |
| 2016-05-05 | $26.59 | $26.73 | $26.47 | $26.63 | $23.98 | 542,584 |
| 2016-05-04 | $26.64 | $26.75 | $26.39 | $26.47 | $23.84 | 604,726 |
| 2016-05-03 | $26.93 | $26.93 | $26.63 | $26.76 | $24.10 | 724,863 |
| 2016-05-02 | $27.10 | $27.13 | $26.94 | $27.11 | $24.41 | 621,530 |
| 2016-04-29 | $27.12 | $27.24 | $26.78 | $26.96 | $24.28 | 1,259,986 |
| 2016-04-28 | $27.27 | $27.71 | $27.23 | $27.23 | $24.52 | 2,163,332 |
| 2016-04-27 | $28.36 | $28.50 | $28.24 | $28.47 | $25.64 | 495,745 |
| 2016-04-26 | $28.63 | $28.71 | $28.49 | $28.71 | $25.85 | 371,789 |
| 2016-04-25 | $28.65 | $28.74 | $28.56 | $28.69 | $25.84 | 446,365 |
| 2016-04-22 | $28.56 | $28.70 | $28.47 | $28.65 | $25.80 | 314,569 |
| 2016-04-21 | $28.43 | $28.46 | $28.23 | $28.24 | $25.43 | 384,840 |
| 2016-04-20 | $28.46 | $28.52 | $28.22 | $28.39 | $25.57 | 495,357 |
| 2016-04-19 | $28.43 | $28.72 | $28.33 | $28.50 | $25.67 | 629,949 |
| 2016-04-18 | $27.48 | $27.94 | $27.37 | $27.88 | $25.11 | 674,170 |
| 2016-04-15 | $27.68 | $27.72 | $27.52 | $27.54 | $24.80 | 400,066 |
| 2016-04-14 | $27.80 | $27.98 | $27.77 | $27.90 | $25.13 | 705,594 |
| 2016-04-13 | $27.78 | $27.90 | $27.73 | $27.89 | $25.12 | 1,141,230 |
| 2016-04-12 | $27.04 | $27.30 | $26.98 | $27.20 | $24.50 | 852,824 |
| 2016-04-11 | $26.43 | $26.43 | $26.10 | $26.14 | $23.54 | 583,557 |
| 2016-04-08 | $26.60 | $26.65 | $26.35 | $26.40 | $23.77 | 709,157 |
| 2016-04-07 | $25.96 | $26.04 | $25.53 | $25.68 | $23.13 | 749,237 |
| 2016-04-06 | $25.96 | $26.09 | $25.78 | $26.06 | $23.47 | 483,151 |
| 2016-04-05 | $25.58 | $25.76 | $25.53 | $25.63 | $23.08 | 808,218 |
| 2016-04-04 | $26.21 | $26.34 | $26.01 | $26.17 | $23.57 | 1,235,269 |
| 2016-04-01 | $26.34 | $26.46 | $26.16 | $26.29 | $23.68 | 719,464 |
| 2016-03-31 | $27.32 | $27.51 | $27.23 | $27.34 | $24.62 | 551,355 |
| 2016-03-30 | $26.95 | $27.09 | $26.89 | $26.95 | $24.27 | 857,626 |
| 2016-03-29 | $27.13 | $27.39 | $27.03 | $27.38 | $24.66 | 521,137 |
| 2016-03-28 | $27.05 | $27.22 | $27.02 | $27.12 | $24.42 | 507,530 |
| 2016-03-24 | $26.63 | $26.70 | $26.47 | $26.69 | $23.85 | 440,724 |
| 2016-03-23 | $27.36 | $27.36 | $27.01 | $27.04 | $24.16 | 513,609 |
| 2016-03-22 | $27.55 | $27.68 | $27.40 | $27.59 | $24.65 | 728,262 |
| 2016-03-21 | $27.55 | $27.70 | $27.51 | $27.68 | $24.74 | 533,014 |
| 2016-03-18 | $27.70 | $27.70 | $27.42 | $27.58 | $24.65 | 654,350 |
| 2016-03-17 | $27.42 | $27.79 | $27.36 | $27.68 | $24.74 | 592,097 |
| 2016-03-16 | $27.10 | $27.48 | $27.09 | $27.41 | $24.49 | 787,566 |
| 2016-03-15 | $27.53 | $27.65 | $27.48 | $27.64 | $24.70 | 403,966 |
| 2016-03-14 | $27.77 | $28.01 | $27.76 | $27.94 | $24.97 | 570,175 |
| 2016-03-11 | $27.96 | $28.26 | $27.93 | $28.23 | $25.23 | 437,891 |
| 2016-03-10 | $28.00 | $28.12 | $27.37 | $27.64 | $24.70 | 516,656 |
| 2016-03-09 | $27.71 | $27.80 | $27.47 | $27.65 | $24.71 | 232,192 |
| 2016-03-08 | $27.65 | $27.78 | $27.48 | $27.55 | $24.62 | 499,257 |
| 2016-03-07 | $27.80 | $28.01 | $27.64 | $27.87 | $24.90 | 353,250 |
| 2016-03-04 | $28.00 | $28.13 | $27.85 | $28.03 | $25.05 | 431,054 |
| 2016-03-03 | $27.66 | $27.79 | $27.57 | $27.77 | $24.82 | 587,773 |
| 2016-03-02 | $26.98 | $27.13 | $26.91 | $27.11 | $24.23 | 474,512 |
| 2016-03-01 | $26.04 | $26.77 | $25.99 | $26.71 | $23.87 | 1,588,818 |
| 2016-02-29 | $25.77 | $26.05 | $25.67 | $25.71 | $22.97 | 986,644 |
| 2016-02-26 | $26.03 | $26.15 | $25.93 | $26.08 | $23.31 | 1,057,033 |
| 2016-02-25 | $25.46 | $25.65 | $25.31 | $25.64 | $22.91 | 548,460 |
| 2016-02-24 | $25.18 | $25.52 | $24.96 | $25.50 | $22.79 | 551,453 |
| 2016-02-23 | $25.87 | $25.91 | $25.56 | $25.61 | $22.89 | 713,088 |
| 2016-02-22 | $26.12 | $26.20 | $26.01 | $26.11 | $23.33 | 610,950 |
| 2016-02-19 | $25.92 | $25.98 | $25.70 | $25.93 | $23.17 | 554,498 |
| 2016-02-18 | $26.60 | $26.73 | $26.18 | $26.25 | $23.46 | 418,935 |
| 2016-02-17 | $26.17 | $26.36 | $26.13 | $26.24 | $23.45 | 663,528 |
| 2016-02-16 | $26.05 | $26.05 | $25.50 | $25.93 | $23.17 | 826,071 |
| 2016-02-12 | $24.78 | $25.15 | $24.56 | $25.14 | $22.47 | 619,197 |
| 2016-02-11 | $25.00 | $25.10 | $24.64 | $24.85 | $22.21 | 569,750 |
| 2016-02-10 | $25.66 | $25.93 | $25.33 | $25.33 | $22.64 | 532,370 |
| 2016-02-09 | $25.11 | $25.47 | $25.10 | $25.32 | $22.63 | 759,151 |
| 2016-02-08 | $26.03 | $26.17 | $25.57 | $25.85 | $23.10 | 797,106 |
| 2016-02-05 | $26.39 | $26.52 | $25.97 | $26.01 | $23.24 | 703,749 |
| 2016-02-04 | $26.53 | $26.87 | $26.42 | $26.74 | $23.90 | 789,812 |
| 2016-02-03 | $26.94 | $26.96 | $26.15 | $26.64 | $23.81 | 1,339,818 |
| 2016-02-02 | $27.83 | $27.93 | $27.48 | $27.63 | $24.69 | 1,286,196 |
| 2016-02-01 | $27.62 | $27.84 | $27.38 | $27.73 | $24.78 | 1,483,503 |
| 2016-01-29 | $27.15 | $27.49 | $26.41 | $27.02 | $24.15 | 1,491,530 |
| 2016-01-28 | $27.56 | $27.69 | $27.09 | $27.35 | $24.44 | 1,292,243 |
| 2016-01-27 | $27.94 | $28.11 | $27.47 | $27.60 | $24.66 | 1,175,680 |
| 2016-01-26 | $27.83 | $27.92 | $27.64 | $27.87 | $24.90 | 1,205,785 |
| 2016-01-25 | $28.08 | $28.19 | $27.83 | $27.88 | $24.91 | 778,018 |
| 2016-01-22 | $28.41 | $28.74 | $28.31 | $28.72 | $25.66 | 1,107,292 |
| 2016-01-21 | $27.35 | $27.87 | $27.15 | $27.62 | $24.68 | 1,858,713 |
| 2016-01-20 | $28.35 | $28.42 | $27.55 | $28.27 | $25.26 | 701,709 |
| 2016-01-19 | $29.44 | $29.48 | $28.85 | $29.15 | $26.05 | 707,549 |
| 2016-01-15 | $29.14 | $29.28 | $28.81 | $29.03 | $25.94 | 572,887 |
| 2016-01-14 | $29.66 | $30.11 | $29.37 | $29.96 | $26.77 | 705,947 |
| 2016-01-13 | $30.26 | $30.31 | $29.58 | $29.70 | $26.54 | 680,181 |
| 2016-01-12 | $30.08 | $30.12 | $29.55 | $29.89 | $26.71 | 896,918 |
| 2016-01-11 | $29.15 | $29.43 | $28.97 | $29.36 | $26.24 | 943,588 |
| 2016-01-08 | $29.94 | $29.96 | $28.83 | $28.89 | $25.82 | 862,511 |
| 2016-01-07 | $29.75 | $29.86 | $29.42 | $29.50 | $26.36 | 650,624 |
| 2016-01-06 | $30.38 | $30.41 | $30.09 | $30.24 | $27.02 | 433,115 |
| 2016-01-05 | $30.80 | $30.91 | $30.67 | $30.75 | $27.48 | 517,056 |
| 2016-01-04 | $30.86 | $31.00 | $30.73 | $30.99 | $27.69 | 760,617 |
| 2015-12-31 | $32.01 | $32.04 | $31.78 | $31.93 | $28.53 | 1,285,123 |
| 2015-12-30 | $32.28 | $32.40 | $31.92 | $32.04 | $28.63 | 1,102,662 |
| 2015-12-29 | $32.38 | $32.51 | $32.27 | $32.41 | $28.96 | 359,817 |
| 2015-12-28 | $32.21 | $32.24 | $32.07 | $32.22 | $28.79 | 238,642 |
| 2015-12-24 | $32.24 | $32.54 | $32.14 | $32.40 | $28.78 | 244,349 |
| 2015-12-23 | $32.38 | $32.55 | $32.15 | $32.38 | $28.76 | 786,686 |
| 2015-12-22 | $32.05 | $32.26 | $31.90 | $32.17 | $28.58 | 424,982 |
| 2015-12-21 | $32.08 | $32.18 | $31.88 | $32.11 | $28.52 | 359,574 |
| 2015-12-18 | $32.06 | $32.10 | $31.85 | $31.94 | $28.37 | 535,531 |
| 2015-12-17 | $32.76 | $32.78 | $32.36 | $32.37 | $28.75 | 367,591 |
| 2015-12-16 | $32.43 | $32.82 | $32.38 | $32.79 | $29.13 | 426,964 |
| 2015-12-15 | $31.46 | $31.73 | $31.46 | $31.53 | $28.01 | 489,493 |
| 2015-12-14 | $31.62 | $31.67 | $31.18 | $31.55 | $28.03 | 510,797 |
| 2015-12-11 | $31.76 | $31.86 | $31.36 | $31.40 | $27.89 | 460,217 |
| 2015-12-10 | $32.15 | $32.22 | $32.04 | $32.06 | $28.48 | 491,222 |
| 2015-12-09 | $32.29 | $32.47 | $31.94 | $32.16 | $28.57 | 387,551 |
| 2015-12-08 | $32.23 | $32.26 | $32.02 | $32.16 | $28.57 | 482,485 |
| 2015-12-07 | $32.80 | $32.80 | $32.48 | $32.63 | $28.98 | 425,528 |
| 2015-12-04 | $32.38 | $32.74 | $32.35 | $32.69 | $29.04 | 281,823 |
| 2015-12-03 | $33.03 | $33.03 | $32.41 | $32.52 | $28.89 | 385,275 |
| 2015-12-02 | $33.18 | $33.26 | $32.88 | $32.93 | $29.25 | 239,744 |
| 2015-12-01 | $33.18 | $33.42 | $33.14 | $33.32 | $29.60 | 459,772 |
| 2015-11-30 | $32.63 | $32.72 | $32.52 | $32.68 | $29.03 | 396,405 |
| 2015-11-27 | $32.68 | $32.72 | $32.51 | $32.63 | $28.98 | 104,717 |
| 2015-11-25 | $32.81 | $32.81 | $32.60 | $32.60 | $28.96 | 188,843 |
| 2015-11-24 | $32.73 | $32.95 | $32.65 | $32.89 | $29.22 | 270,358 |
| 2015-11-23 | $32.79 | $32.84 | $32.57 | $32.65 | $29.00 | 252,479 |
| 2015-11-20 | $32.90 | $32.96 | $32.75 | $32.78 | $29.12 | 226,429 |
| 2015-11-19 | $33.00 | $33.10 | $32.91 | $32.95 | $29.27 | 326,609 |
| 2015-11-18 | $32.61 | $32.83 | $32.49 | $32.81 | $29.14 | 258,087 |
| 2015-11-17 | $32.46 | $32.58 | $32.37 | $32.43 | $28.81 | 405,653 |
| 2015-11-16 | $32.20 | $32.61 | $32.20 | $32.61 | $28.97 | 440,439 |
| 2015-11-13 | $32.35 | $32.37 | $32.09 | $32.13 | $28.54 | 595,639 |
| 2015-11-12 | $32.51 | $32.54 | $32.21 | $32.22 | $28.62 | 355,781 |
| 2015-11-11 | $32.74 | $32.77 | $32.55 | $32.57 | $28.93 | 274,217 |
| 2015-11-10 | $32.61 | $32.73 | $32.53 | $32.66 | $29.01 | 358,528 |
| 2015-11-09 | $32.73 | $32.78 | $32.45 | $32.54 | $28.90 | 1,102,165 |
| 2015-11-06 | $32.75 | $32.80 | $32.39 | $32.51 | $28.88 | 1,000,898 |
| 2015-11-05 | $32.67 | $32.98 | $32.67 | $32.81 | $29.14 | 797,415 |
| 2015-11-04 | $33.47 | $33.47 | $32.02 | $32.09 | $28.51 | 993,202 |
| 2015-11-03 | $33.13 | $33.39 | $33.13 | $33.25 | $29.54 | 473,625 |
| 2015-11-02 | $33.03 | $33.32 | $32.92 | $33.30 | $29.58 | 487,383 |
| 2015-10-30 | $33.31 | $33.33 | $33.05 | $33.13 | $29.43 | 401,013 |
| 2015-10-29 | $32.93 | $33.04 | $32.83 | $32.98 | $29.30 | 448,610 |
| 2015-10-28 | $33.60 | $33.83 | $33.42 | $33.83 | $30.05 | 422,447 |
| 2015-10-27 | $33.58 | $33.58 | $33.36 | $33.38 | $29.65 | 438,471 |
| 2015-10-26 | $33.81 | $33.85 | $33.66 | $33.80 | $30.02 | 295,878 |
| 2015-10-23 | $33.81 | $33.87 | $33.66 | $33.83 | $30.05 | 553,044 |
| 2015-10-22 | $32.83 | $33.08 | $32.78 | $33.04 | $29.35 | 335,978 |
| 2015-10-21 | $32.94 | $32.94 | $32.68 | $32.70 | $29.05 | 401,624 |
| 2015-10-20 | $32.02 | $32.14 | $31.95 | $32.00 | $28.43 | 298,240 |
| 2015-10-19 | $32.07 | $32.24 | $31.90 | $32.19 | $28.59 | 293,195 |
| 2015-10-16 | $32.39 | $32.49 | $32.18 | $32.49 | $28.86 | 402,602 |
| 2015-10-15 | $32.16 | $32.39 | $32.04 | $32.37 | $28.75 | 347,980 |
| 2015-10-14 | $32.03 | $32.10 | $31.71 | $31.76 | $28.21 | 374,912 |
| 2015-10-13 | $32.30 | $32.44 | $32.12 | $32.20 | $28.60 | 372,032 |
| 2015-10-12 | $32.85 | $32.88 | $32.53 | $32.75 | $29.09 | 531,612 |
| 2015-10-09 | $32.70 | $33.06 | $32.69 | $32.72 | $29.06 | 638,162 |
| 2015-10-08 | $32.21 | $32.53 | $32.06 | $32.50 | $28.87 | 375,728 |
| 2015-10-07 | $32.16 | $32.33 | $32.04 | $32.25 | $28.65 | 969,459 |
| 2015-10-06 | $30.80 | $30.84 | $30.59 | $30.75 | $27.31 | 428,556 |
| 2015-10-05 | $30.77 | $31.01 | $30.63 | $30.85 | $27.40 | 463,562 |
| 2015-10-02 | $29.77 | $30.52 | $29.75 | $30.52 | $27.11 | 902,951 |
| 2015-10-01 | $30.00 | $30.11 | $29.79 | $30.01 | $26.66 | 432,498 |
| 2015-09-30 | $29.62 | $29.91 | $29.56 | $29.90 | $26.56 | 576,309 |
| 2015-09-29 | $29.57 | $29.58 | $29.28 | $29.48 | $26.19 | 495,153 |
| 2015-09-28 | $30.12 | $30.12 | $29.61 | $29.65 | $26.34 | 475,595 |
| 2015-09-25 | $31.00 | $31.03 | $30.43 | $30.54 | $27.13 | 309,192 |
| 2015-09-24 | $30.49 | $30.77 | $30.19 | $30.70 | $27.11 | 441,989 |
| 2015-09-23 | $30.92 | $30.95 | $30.58 | $30.77 | $27.17 | 364,503 |
| 2015-09-22 | $30.80 | $30.90 | $30.53 | $30.76 | $27.17 | 446,742 |
| 2015-09-21 | $31.34 | $31.49 | $31.20 | $31.36 | $27.69 | 266,743 |
| 2015-09-18 | $31.30 | $31.44 | $31.14 | $31.19 | $27.54 | 389,833 |
| 2015-09-17 | $31.84 | $32.31 | $31.83 | $31.90 | $28.17 | 389,528 |
| 2015-09-16 | $32.03 | $32.13 | $31.94 | $32.12 | $28.37 | 549,041 |
| 2015-09-15 | $30.85 | $31.22 | $30.57 | $31.15 | $27.51 | 517,058 |
| 2015-09-14 | $30.56 | $30.61 | $30.39 | $30.59 | $27.01 | 503,524 |
| 2015-09-11 | $30.52 | $30.75 | $30.44 | $30.74 | $27.15 | 373,064 |
| 2015-09-10 | $30.85 | $31.01 | $30.71 | $30.86 | $27.25 | 339,291 |
| 2015-09-09 | $31.67 | $31.81 | $31.03 | $31.07 | $27.44 | 594,327 |
| 2015-09-08 | $31.05 | $31.25 | $30.96 | $31.24 | $27.59 | 586,795 |
| 2015-09-04 | $30.06 | $30.21 | $29.98 | $30.10 | $26.58 | 509,316 |
| 2015-09-03 | $30.90 | $31.15 | $30.84 | $30.94 | $27.32 | 433,888 |
Honda Motor (HMC) News Headlines
.jpg)
Bangkok declares 'disaster zone', buildings evacuated after Myanmar earthquake
The Stock Exchange of Thailand suspended trading across all exchanges on Friday while Honda and Nissan temporarily halted plant operations.
cnbc.com March 28, 2025.jpg)
U.S. Automobile Safety Regulator to Investigate Honda Engine Restart Complaints
None
wsj.com March 28, 2025.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 made a stunning comeback from its lows on Monday, bouncing from a 1.7% decline to close with a modest gain. Here's what's on CNBC's radar…
cnbc.com March 31, 2025Recent Honda Motor (HMC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Honda Motor (HMC) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |