Healthcare Realty Trust Inc (HR) Exchange: NYSE
Data as of April 19, 2024
$13.89 ($-0.22) -1.56%
Healthcare Realty Trust Inc - Daily Information
Click for more stock information on Healthcare Realty Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $14.12 |
| Previous Close | $13.89 |
| High | $14.13 |
| Low | $13.70 |
| Adjusted Open | $14.12 |
| Previous Adjusted Close | $13.89 |
| Adjusted High | $14.13 |
| Adjusted Low | $13.70 |
About Healthcare Realty Trust Inc (HR)
Healthcare Realty Trust Inc (HR) is a leading full-service healthcare real estate company focused on the acquisition, development, ownership, and management of facilities for the healthcare industry. Founded in 1992, Healthcare Realty Trust Inc has grown to become one of the nationâs largest publicly traded healthcare real estate investment trusts (REIT). As of the first quarter of 2021, Healthcare Realty Trust Inc owns 317 properties located in 39 states, containing approximately 28.3 million rentable square feet. By offering comprehensive leasing, financing, development, property management, energy management, and other services, Healthcare Realty Trust Inc seeks to seamlessly integrate across a broad array of product types, including hospitals, medical office buildings, senior housing, and life care communities. The company has a long-term track record of enriching and strengthening communities through superior service and creative care delivery solutions.
Invest in Healthcare Realty Trust Inc (HR)
Historical Stock Data for Healthcare Realty Trust Inc (HR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $14.12 | $14.13 | $13.70 | $13.89 | $13.89 | 3,127,268 |
| 2024-04-12 | $14.19 | $14.20 | $14.04 | $14.11 | $14.11 | 2,848,232 |
| 2024-04-11 | $14.19 | $14.41 | $14.00 | $14.19 | $14.19 | 3,122,239 |
| 2024-04-10 | $13.99 | $14.18 | $13.89 | $14.05 | $14.05 | 3,635,256 |
| 2024-04-09 | $14.23 | $14.63 | $14.15 | $14.59 | $14.59 | 3,912,645 |
| 2024-04-08 | $13.92 | $14.17 | $13.87 | $14.13 | $14.13 | 1,696,997 |
| 2024-04-05 | $13.78 | $13.96 | $13.66 | $13.87 | $13.87 | 1,827,821 |
| 2024-04-04 | $14.00 | $14.27 | $13.85 | $13.92 | $13.92 | 2,571,039 |
| 2024-04-03 | $13.85 | $14.02 | $13.78 | $13.84 | $13.84 | 2,499,155 |
| 2024-04-02 | $13.99 | $14.00 | $13.71 | $13.94 | $13.94 | 3,478,115 |
| 2024-04-01 | $14.17 | $14.18 | $13.91 | $14.11 | $14.11 | 2,333,618 |
| 2024-03-28 | $14.00 | $14.29 | $13.99 | $14.15 | $14.15 | 3,777,406 |
| 2024-03-27 | $13.49 | $13.95 | $13.45 | $13.94 | $13.94 | 2,710,661 |
| 2024-03-26 | $13.53 | $13.53 | $13.37 | $13.37 | $13.37 | 2,286,220 |
| 2024-03-25 | $13.37 | $13.53 | $13.29 | $13.45 | $13.45 | 2,838,756 |
| 2024-03-22 | $13.62 | $13.64 | $13.28 | $13.32 | $13.32 | 2,335,217 |
| 2024-03-21 | $13.36 | $13.61 | $13.31 | $13.58 | $13.58 | 2,455,568 |
| 2024-03-20 | $13.03 | $13.34 | $12.91 | $13.27 | $13.27 | 3,764,062 |
| 2024-03-19 | $13.08 | $13.30 | $13.08 | $13.17 | $13.17 | 3,335,679 |
| 2024-03-18 | $13.15 | $13.27 | $13.05 | $13.12 | $13.12 | 4,789,465 |
| 2024-03-15 | $12.82 | $13.21 | $12.77 | $13.16 | $13.16 | 8,014,972 |
| 2024-03-14 | $13.27 | $13.32 | $12.78 | $12.94 | $12.94 | 4,623,542 |
| 2024-03-13 | $13.50 | $13.72 | $13.35 | $13.39 | $13.39 | 2,915,302 |
| 2024-03-12 | $13.56 | $13.77 | $13.47 | $13.50 | $13.50 | 3,394,372 |
| 2024-03-11 | $13.57 | $13.76 | $13.53 | $13.56 | $13.56 | 2,302,913 |
| 2024-03-08 | $13.74 | $13.85 | $13.52 | $13.57 | $13.57 | 3,296,589 |
| 2024-03-07 | $13.87 | $13.90 | $13.49 | $13.56 | $13.56 | 2,343,410 |
| 2024-03-06 | $13.69 | $13.84 | $13.60 | $13.76 | $13.76 | 2,920,206 |
| 2024-03-05 | $13.77 | $13.84 | $13.46 | $13.57 | $13.57 | 2,643,885 |
| 2024-03-04 | $13.87 | $13.92 | $13.65 | $13.84 | $13.84 | 2,821,531 |
| 2024-03-01 | $13.76 | $13.90 | $13.59 | $13.88 | $13.88 | 2,578,335 |
| 2024-02-29 | $13.74 | $13.95 | $13.67 | $13.78 | $13.78 | 3,878,687 |
| 2024-02-28 | $13.13 | $13.78 | $13.10 | $13.57 | $13.57 | 3,659,018 |
| 2024-02-27 | $13.24 | $13.36 | $13.13 | $13.28 | $13.28 | 3,297,659 |
| 2024-02-26 | $13.37 | $13.45 | $13.06 | $13.14 | $13.14 | 3,710,347 |
| 2024-02-23 | $13.31 | $13.61 | $13.21 | $13.43 | $13.43 | 4,244,411 |
| 2024-02-22 | $13.74 | $13.79 | $13.46 | $13.65 | $13.34 | 5,680,569 |
| 2024-02-21 | $13.94 | $14.09 | $13.69 | $13.73 | $13.42 | 5,697,069 |
| 2024-02-20 | $14.08 | $14.18 | $13.86 | $14.02 | $13.70 | 7,622,334 |
| 2024-02-16 | $15.00 | $15.04 | $14.36 | $14.36 | $14.04 | 11,213,873 |
| 2024-02-15 | $15.20 | $15.59 | $15.16 | $15.59 | $15.59 | 4,248,875 |
| 2024-02-14 | $15.33 | $15.42 | $15.04 | $15.09 | $15.09 | 3,480,818 |
| 2024-02-13 | $15.28 | $15.35 | $15.03 | $15.22 | $15.22 | 3,003,855 |
| 2024-02-12 | $15.58 | $15.87 | $15.52 | $15.75 | $15.75 | 2,779,623 |
| 2024-02-09 | $15.51 | $15.59 | $15.15 | $15.51 | $15.51 | 2,612,211 |
| 2024-02-08 | $15.57 | $15.76 | $15.54 | $15.57 | $15.57 | 2,385,123 |
| 2024-02-07 | $15.92 | $15.95 | $15.59 | $15.61 | $15.61 | 3,077,101 |
| 2024-02-06 | $15.65 | $15.96 | $15.58 | $15.93 | $15.93 | 3,986,497 |
| 2024-02-05 | $15.84 | $15.84 | $15.54 | $15.55 | $15.55 | 2,543,296 |
| 2024-02-02 | $16.28 | $16.28 | $15.82 | $16.09 | $16.09 | 2,551,755 |
| 2024-02-01 | $16.05 | $16.58 | $15.98 | $16.57 | $16.57 | 4,740,027 |
| 2024-01-31 | $16.23 | $16.53 | $15.92 | $16.11 | $16.11 | 3,756,325 |
| 2024-01-30 | $16.34 | $16.39 | $16.07 | $16.15 | $16.15 | 2,734,811 |
| 2024-01-29 | $16.61 | $16.61 | $16.28 | $16.54 | $16.54 | 2,049,326 |
| 2024-01-26 | $16.64 | $16.72 | $16.48 | $16.63 | $16.63 | 1,301,421 |
| 2024-01-25 | $16.48 | $16.58 | $16.35 | $16.55 | $16.55 | 1,373,846 |
| 2024-01-24 | $16.81 | $16.81 | $16.17 | $16.21 | $16.21 | 2,287,097 |
| 2024-01-23 | $17.02 | $17.12 | $16.48 | $16.59 | $16.59 | 2,132,531 |
| 2024-01-22 | $17.04 | $17.23 | $16.80 | $16.91 | $16.91 | 2,026,912 |
| 2024-01-19 | $16.72 | $17.07 | $16.48 | $16.98 | $16.98 | 3,812,619 |
| 2024-01-18 | $16.87 | $16.96 | $16.50 | $16.63 | $16.63 | 2,436,509 |
| 2024-01-17 | $17.11 | $17.40 | $16.66 | $16.86 | $16.86 | 3,539,406 |
| 2024-01-16 | $17.40 | $17.51 | $17.31 | $17.43 | $17.43 | 2,478,642 |
| 2024-01-12 | $17.72 | $17.98 | $17.47 | $17.52 | $17.52 | 2,873,486 |
| 2024-01-11 | $17.45 | $17.55 | $17.34 | $17.48 | $17.48 | 2,093,786 |
| 2024-01-10 | $17.31 | $17.55 | $17.15 | $17.52 | $17.52 | 1,842,912 |
| 2024-01-09 | $17.16 | $17.38 | $16.88 | $17.31 | $17.31 | 2,457,817 |
| 2024-01-08 | $16.80 | $17.26 | $16.79 | $17.22 | $17.22 | 1,297,852 |
| 2024-01-05 | $16.90 | $17.28 | $16.76 | $16.86 | $16.86 | 2,016,515 |
| 2024-01-04 | $16.88 | $17.15 | $16.82 | $16.98 | $16.98 | 2,230,147 |
| 2024-01-03 | $17.16 | $17.19 | $16.80 | $16.89 | $16.89 | 2,159,800 |
| 2024-01-02 | $17.22 | $17.59 | $17.12 | $17.35 | $17.35 | 2,881,679 |
| 2023-12-29 | $17.29 | $17.42 | $17.21 | $17.23 | $17.23 | 2,507,417 |
| 2023-12-28 | $17.28 | $17.45 | $17.23 | $17.44 | $17.44 | 1,409,817 |
| 2023-12-27 | $17.36 | $17.41 | $17.22 | $17.40 | $17.40 | 1,650,966 |
| 2023-12-26 | $17.13 | $17.33 | $17.06 | $17.27 | $17.27 | 1,392,151 |
| 2023-12-22 | $17.05 | $17.31 | $16.94 | $17.07 | $17.07 | 1,289,833 |
| 2023-12-21 | $17.26 | $17.26 | $16.80 | $17.00 | $17.00 | 2,329,078 |
| 2023-12-20 | $17.06 | $17.52 | $17.01 | $17.11 | $17.11 | 3,364,729 |
| 2023-12-19 | $17.04 | $17.16 | $16.88 | $17.06 | $17.06 | 2,191,591 |
| 2023-12-18 | $17.15 | $17.36 | $16.97 | $16.98 | $16.98 | 2,726,975 |
| 2023-12-15 | $17.51 | $17.57 | $16.99 | $17.16 | $17.16 | 7,904,646 |
| 2023-12-14 | $17.02 | $17.49 | $17.00 | $17.44 | $17.44 | 6,068,609 |
| 2023-12-13 | $15.59 | $16.66 | $15.56 | $16.60 | $16.60 | 3,792,492 |
| 2023-12-12 | $15.77 | $15.79 | $15.59 | $15.60 | $15.60 | 2,257,609 |
| 2023-12-11 | $15.82 | $15.88 | $15.66 | $15.79 | $15.79 | 3,052,099 |
| 2023-12-08 | $15.68 | $15.91 | $15.64 | $15.88 | $15.88 | 2,911,937 |
| 2023-12-07 | $15.54 | $15.81 | $15.46 | $15.71 | $15.71 | 2,695,160 |
| 2023-12-06 | $15.75 | $16.01 | $15.55 | $15.58 | $15.58 | 3,502,362 |
| 2023-12-05 | $15.91 | $15.94 | $15.46 | $15.68 | $15.68 | 4,497,850 |
| 2023-12-04 | $15.69 | $16.13 | $15.69 | $16.03 | $16.03 | 4,834,917 |
| 2023-12-01 | $15.27 | $15.87 | $15.17 | $15.75 | $15.75 | 4,270,184 |
| 2023-11-30 | $15.09 | $15.35 | $14.77 | $15.27 | $15.27 | 20,971,831 |
| 2023-11-29 | $15.13 | $15.59 | $15.08 | $15.13 | $15.13 | 5,421,550 |
| 2023-11-28 | $14.46 | $15.06 | $14.30 | $15.02 | $15.02 | 4,987,856 |
| 2023-11-27 | $14.40 | $14.61 | $14.24 | $14.51 | $14.51 | 2,582,358 |
| 2023-11-24 | $14.32 | $14.48 | $14.23 | $14.48 | $14.48 | 1,377,549 |
| 2023-11-22 | $14.47 | $14.50 | $14.15 | $14.41 | $14.41 | 3,309,451 |
| 2023-11-21 | $14.54 | $14.67 | $14.15 | $14.29 | $14.29 | 3,072,076 |
| 2023-11-20 | $14.16 | $14.73 | $14.01 | $14.63 | $14.63 | 6,121,806 |
| 2023-11-17 | $14.56 | $14.59 | $14.17 | $14.25 | $14.25 | 3,455,066 |
| 2023-11-16 | $14.77 | $14.85 | $14.39 | $14.40 | $14.40 | 4,006,085 |
| 2023-11-15 | $14.62 | $14.92 | $14.62 | $14.75 | $14.75 | 4,577,466 |
| 2023-11-14 | $14.54 | $15.07 | $14.45 | $14.74 | $14.74 | 4,004,206 |
| 2023-11-13 | $14.11 | $14.18 | $13.86 | $13.96 | $13.96 | 3,233,779 |
| 2023-11-10 | $14.32 | $14.58 | $14.16 | $14.52 | $14.52 | 2,638,631 |
| 2023-11-09 | $14.81 | $14.86 | $14.23 | $14.26 | $14.26 | 2,936,596 |
| 2023-11-08 | $14.65 | $14.83 | $14.60 | $14.82 | $14.82 | 2,478,245 |
| 2023-11-07 | $15.07 | $15.22 | $14.55 | $14.64 | $14.64 | 6,310,264 |
| 2023-11-06 | $14.91 | $15.23 | $14.71 | $15.15 | $15.15 | 4,599,119 |
| 2023-11-03 | $15.39 | $15.59 | $14.74 | $14.90 | $14.90 | 5,445,813 |
| 2023-11-02 | $14.89 | $15.09 | $14.74 | $14.98 | $14.98 | 4,802,010 |
| 2023-11-01 | $14.38 | $14.57 | $14.10 | $14.56 | $14.56 | 6,337,416 |
| 2023-10-31 | $14.37 | $14.51 | $14.15 | $14.35 | $14.35 | 5,800,752 |
| 2023-10-30 | $14.26 | $14.51 | $13.93 | $14.24 | $14.24 | 3,382,254 |
| 2023-10-27 | $14.51 | $14.51 | $14.07 | $14.13 | $14.13 | 2,538,219 |
| 2023-10-26 | $14.59 | $14.82 | $14.40 | $14.44 | $14.44 | 4,225,933 |
| 2023-10-25 | $14.45 | $14.63 | $14.36 | $14.48 | $14.48 | 2,393,620 |
| 2023-10-24 | $14.52 | $14.68 | $14.34 | $14.57 | $14.57 | 2,855,065 |
| 2023-10-23 | $14.38 | $14.60 | $14.26 | $14.34 | $14.34 | 2,130,667 |
| 2023-10-20 | $14.56 | $14.69 | $14.49 | $14.53 | $14.53 | 2,140,324 |
| 2023-10-19 | $14.80 | $14.97 | $14.48 | $14.53 | $14.53 | 2,668,119 |
| 2023-10-18 | $15.08 | $15.13 | $14.87 | $14.92 | $14.92 | 2,340,682 |
| 2023-10-17 | $15.06 | $15.45 | $15.06 | $15.21 | $15.21 | 3,138,911 |
| 2023-10-16 | $14.98 | $15.29 | $14.74 | $15.17 | $15.17 | 3,145,484 |
| 2023-10-13 | $14.74 | $14.94 | $14.53 | $14.85 | $14.85 | 2,848,920 |
| 2023-10-12 | $15.32 | $15.38 | $14.64 | $14.67 | $14.67 | 3,236,500 |
| 2023-10-11 | $14.87 | $15.18 | $14.82 | $15.07 | $15.07 | 2,798,335 |
| 2023-10-10 | $14.36 | $14.80 | $14.36 | $14.73 | $14.73 | 3,417,842 |
| 2023-10-09 | $14.33 | $14.52 | $14.15 | $14.29 | $14.29 | 4,839,862 |
| 2023-10-06 | $14.80 | $14.87 | $14.42 | $14.44 | $14.44 | 5,483,606 |
| 2023-10-05 | $15.05 | $15.48 | $14.92 | $15.02 | $15.02 | 3,518,873 |
| 2023-10-04 | $14.82 | $15.07 | $14.61 | $15.04 | $15.04 | 3,588,894 |
| 2023-10-03 | $14.81 | $14.94 | $14.59 | $14.72 | $14.72 | 3,042,993 |
| 2023-10-02 | $15.20 | $15.26 | $14.75 | $14.86 | $14.86 | 2,961,081 |
| 2023-09-29 | $15.30 | $15.45 | $15.19 | $15.27 | $15.27 | 2,619,326 |
| 2023-09-28 | $14.80 | $15.11 | $14.69 | $15.06 | $15.06 | 2,079,414 |
| 2023-09-27 | $15.01 | $15.16 | $14.64 | $14.73 | $14.73 | 4,667,664 |
| 2023-09-26 | $15.29 | $15.36 | $14.94 | $15.01 | $15.01 | 2,367,436 |
| 2023-09-25 | $15.43 | $15.48 | $15.32 | $15.42 | $15.42 | 2,118,956 |
| 2023-09-22 | $15.53 | $15.73 | $15.39 | $15.56 | $15.56 | 2,813,318 |
| 2023-09-21 | $16.03 | $16.12 | $15.51 | $15.52 | $15.52 | 3,055,898 |
| 2023-09-20 | $16.38 | $16.52 | $16.08 | $16.11 | $16.11 | 2,750,726 |
| 2023-09-19 | $16.33 | $16.38 | $16.14 | $16.16 | $16.16 | 2,135,404 |
| 2023-09-18 | $16.70 | $16.70 | $16.33 | $16.33 | $16.33 | 1,971,253 |
| 2023-09-15 | $16.71 | $16.74 | $16.40 | $16.67 | $16.67 | 5,204,352 |
| 2023-09-14 | $16.45 | $16.93 | $16.45 | $16.84 | $16.84 | 3,582,734 |
| 2023-09-13 | $16.39 | $16.46 | $16.21 | $16.27 | $16.27 | 1,880,746 |
| 2023-09-12 | $16.40 | $16.53 | $16.30 | $16.36 | $16.36 | 1,750,721 |
| 2023-09-11 | $16.69 | $16.72 | $16.46 | $16.48 | $16.48 | 2,270,845 |
| 2023-09-08 | $16.74 | $16.77 | $16.58 | $16.72 | $16.72 | 1,541,740 |
| 2023-09-07 | $17.00 | $17.00 | $16.68 | $16.72 | $16.72 | 2,780,134 |
| 2023-09-06 | $17.08 | $17.20 | $16.85 | $17.00 | $17.00 | 2,404,213 |
| 2023-09-05 | $17.51 | $17.64 | $17.06 | $17.09 | $17.09 | 2,853,139 |
| 2023-09-01 | $17.59 | $17.84 | $17.57 | $17.61 | $17.61 | 3,855,631 |
| 2023-08-31 | $17.26 | $17.60 | $17.14 | $17.52 | $17.52 | 5,417,770 |
| 2023-08-30 | $16.99 | $17.32 | $16.98 | $17.22 | $17.22 | 2,167,155 |
| 2023-08-29 | $16.82 | $17.00 | $16.72 | $16.99 | $16.99 | 2,608,069 |
| 2023-08-28 | $16.79 | $17.02 | $16.74 | $16.74 | $16.74 | 1,788,080 |
| 2023-08-25 | $16.86 | $16.92 | $16.61 | $16.66 | $16.66 | 2,020,874 |
| 2023-08-24 | $16.86 | $17.26 | $16.81 | $16.81 | $16.81 | 2,289,883 |
| 2023-08-23 | $16.60 | $16.91 | $16.56 | $16.87 | $16.87 | 2,626,377 |
| 2023-08-22 | $16.75 | $16.76 | $16.50 | $16.60 | $16.60 | 2,426,770 |
| 2023-08-21 | $16.75 | $16.85 | $16.59 | $16.78 | $16.78 | 1,928,521 |
| 2023-08-18 | $16.80 | $16.91 | $16.56 | $16.85 | $16.85 | 3,088,768 |
| 2023-08-17 | $17.13 | $17.19 | $16.91 | $16.91 | $16.91 | 2,898,901 |
| 2023-08-16 | $17.03 | $17.28 | $16.96 | $17.05 | $17.05 | 3,187,212 |
| 2023-08-15 | $17.09 | $17.34 | $16.95 | $17.16 | $17.16 | 4,046,853 |
| 2023-08-14 | $17.66 | $17.70 | $17.09 | $17.26 | $17.26 | 2,778,971 |
| 2023-08-11 | $18.00 | $18.21 | $17.99 | $18.05 | $17.73 | 2,307,625 |
| 2023-08-10 | $18.62 | $18.86 | $18.05 | $18.05 | $17.73 | 2,422,818 |
| 2023-08-09 | $18.50 | $18.72 | $18.40 | $18.55 | $18.55 | 3,584,447 |
| 2023-08-08 | $19.26 | $19.47 | $18.39 | $18.50 | $18.50 | 4,536,642 |
| 2023-08-07 | $19.60 | $19.88 | $19.56 | $19.73 | $19.73 | 2,940,801 |
| 2023-08-04 | $19.70 | $19.92 | $19.39 | $19.53 | $19.53 | 1,797,269 |
| 2023-08-03 | $19.41 | $19.74 | $19.06 | $19.69 | $19.69 | 2,197,852 |
| 2023-08-02 | $19.42 | $19.50 | $19.20 | $19.49 | $19.49 | 1,729,273 |
| 2023-08-01 | $19.49 | $19.67 | $19.38 | $19.61 | $19.61 | 1,527,275 |
| 2023-07-31 | $19.62 | $19.77 | $19.46 | $19.53 | $19.53 | 1,774,558 |
| 2023-07-28 | $19.84 | $19.91 | $19.47 | $19.59 | $19.59 | 1,678,653 |
| 2023-07-27 | $20.01 | $20.17 | $19.61 | $19.69 | $19.69 | 1,359,527 |
| 2023-07-26 | $20.05 | $20.23 | $19.97 | $20.02 | $20.02 | 1,985,559 |
| 2023-07-25 | $20.09 | $20.21 | $19.96 | $20.04 | $20.04 | 1,840,598 |
| 2023-07-24 | $19.93 | $20.25 | $19.87 | $20.15 | $20.15 | 1,926,991 |
| 2023-07-21 | $19.69 | $20.03 | $19.46 | $19.94 | $19.94 | 1,948,352 |
| 2023-07-20 | $19.45 | $19.61 | $19.12 | $19.60 | $19.60 | 1,703,032 |
| 2023-07-19 | $19.14 | $19.62 | $19.12 | $19.41 | $19.41 | 1,913,785 |
| 2023-07-18 | $18.92 | $19.12 | $18.74 | $18.94 | $18.94 | 2,334,880 |
| 2023-07-17 | $19.01 | $19.01 | $18.69 | $18.88 | $18.88 | 2,284,655 |
| 2023-07-14 | $19.00 | $19.05 | $18.70 | $18.98 | $18.98 | 2,078,607 |
| 2023-07-13 | $18.95 | $19.12 | $18.84 | $19.07 | $19.07 | 2,174,793 |
| 2023-07-12 | $19.23 | $19.30 | $18.96 | $19.01 | $19.01 | 2,906,523 |
| 2023-07-11 | $18.86 | $19.09 | $18.84 | $18.96 | $18.96 | 2,738,993 |
| 2023-07-10 | $18.60 | $18.91 | $18.46 | $18.82 | $18.82 | 1,989,718 |
| 2023-07-07 | $18.78 | $18.91 | $18.66 | $18.70 | $18.70 | 1,930,735 |
| 2023-07-06 | $18.98 | $18.98 | $18.53 | $18.86 | $18.86 | 1,985,779 |
| 2023-07-05 | $19.04 | $19.54 | $18.71 | $19.29 | $19.29 | 2,238,400 |
| 2023-07-03 | $18.81 | $19.38 | $18.81 | $19.02 | $19.02 | 1,090,302 |
| 2023-06-30 | $18.96 | $19.03 | $18.55 | $18.86 | $18.86 | 2,951,941 |
| 2023-06-29 | $18.34 | $18.84 | $18.34 | $18.81 | $18.81 | 1,749,010 |
| 2023-06-28 | $18.49 | $18.52 | $18.12 | $18.48 | $18.48 | 3,149,972 |
| 2023-06-27 | $18.59 | $18.67 | $18.36 | $18.52 | $18.52 | 2,421,697 |
| 2023-06-26 | $18.15 | $18.59 | $18.11 | $18.55 | $18.55 | 1,612,880 |
| 2023-06-23 | $18.55 | $18.57 | $18.12 | $18.13 | $18.13 | 3,630,834 |
| 2023-06-22 | $18.69 | $18.69 | $18.35 | $18.66 | $18.66 | 2,315,270 |
| 2023-06-21 | $19.04 | $19.04 | $18.53 | $18.64 | $18.64 | 2,890,205 |
| 2023-06-20 | $19.36 | $19.38 | $18.89 | $19.13 | $19.13 | 1,581,928 |
| 2023-06-16 | $19.37 | $19.58 | $19.31 | $19.46 | $19.46 | 3,780,715 |
| 2023-06-15 | $19.50 | $19.52 | $19.21 | $19.34 | $19.34 | 1,839,650 |
| 2023-06-14 | $19.59 | $19.74 | $19.33 | $19.56 | $19.56 | 2,307,255 |
| 2023-06-13 | $19.53 | $19.76 | $19.36 | $19.48 | $19.48 | 2,361,860 |
| 2023-06-12 | $19.67 | $19.70 | $19.45 | $19.61 | $19.61 | 1,372,891 |
| 2023-06-09 | $19.74 | $19.88 | $19.61 | $19.71 | $19.71 | 1,691,219 |
| 2023-06-08 | $19.87 | $19.91 | $19.48 | $19.73 | $19.73 | 1,547,699 |
| 2023-06-07 | $19.44 | $19.96 | $19.37 | $19.95 | $19.95 | 2,376,628 |
| 2023-06-06 | $19.07 | $19.62 | $19.01 | $19.44 | $19.44 | 1,794,065 |
| 2023-06-05 | $19.00 | $19.20 | $18.82 | $18.94 | $18.94 | 1,859,551 |
| 2023-06-02 | $18.96 | $19.29 | $18.96 | $19.19 | $19.19 | 2,943,129 |
| 2023-06-01 | $18.61 | $18.67 | $18.30 | $18.55 | $18.55 | 1,645,787 |
| 2023-05-31 | $18.41 | $18.68 | $18.37 | $18.61 | $18.61 | 2,777,346 |
| 2023-05-30 | $18.04 | $18.38 | $17.99 | $18.35 | $18.35 | 2,135,036 |
| 2023-05-26 | $18.07 | $18.14 | $17.67 | $18.02 | $18.02 | 3,073,782 |
| 2023-05-25 | $18.59 | $18.63 | $17.99 | $18.05 | $18.05 | 2,122,227 |
| 2023-05-24 | $19.29 | $19.35 | $18.56 | $18.66 | $18.66 | 2,404,440 |
| 2023-05-23 | $19.16 | $19.48 | $19.14 | $19.29 | $19.29 | 2,331,740 |
| 2023-05-22 | $18.94 | $19.32 | $18.92 | $19.13 | $19.13 | 2,232,209 |
| 2023-05-19 | $19.40 | $19.40 | $18.69 | $18.95 | $18.95 | 2,854,785 |
| 2023-05-18 | $19.38 | $19.71 | $19.24 | $19.26 | $19.26 | 2,132,392 |
| 2023-05-17 | $19.47 | $19.53 | $19.06 | $19.50 | $19.50 | 2,410,064 |
| 2023-05-16 | $19.97 | $20.05 | $19.28 | $19.41 | $19.41 | 2,749,304 |
| 2023-05-15 | $19.93 | $20.30 | $19.91 | $20.02 | $20.02 | 3,668,218 |
| 2023-05-12 | $19.96 | $20.21 | $19.85 | $20.14 | $19.83 | 2,803,460 |
| 2023-05-11 | $19.72 | $20.01 | $19.57 | $19.98 | $19.68 | 2,487,303 |
| 2023-05-10 | $19.78 | $20.03 | $19.54 | $19.70 | $19.40 | 1,648,408 |
| 2023-05-09 | $20.03 | $20.05 | $18.47 | $19.58 | $19.28 | 4,401,229 |
| 2023-05-08 | $19.95 | $20.16 | $19.86 | $20.01 | $19.70 | 2,331,192 |
| 2023-05-05 | $20.11 | $20.23 | $19.85 | $20.13 | $19.82 | 2,709,491 |
| 2023-05-04 | $19.93 | $20.12 | $19.36 | $20.02 | $19.71 | 2,178,202 |
| 2023-05-03 | $19.43 | $20.32 | $19.43 | $19.91 | $19.61 | 4,796,982 |
| 2023-05-02 | $19.55 | $19.61 | $19.05 | $19.38 | $19.08 | 2,143,032 |
| 2023-05-01 | $19.65 | $19.88 | $19.56 | $19.65 | $19.35 | 1,762,678 |
| 2023-04-28 | $19.47 | $19.81 | $19.46 | $19.78 | $19.48 | 1,904,326 |
| 2023-04-27 | $19.05 | $19.49 | $19.05 | $19.44 | $19.14 | 1,711,501 |
| 2023-04-26 | $19.15 | $19.33 | $18.97 | $19.02 | $18.73 | 1,649,275 |
| 2023-04-25 | $19.15 | $19.29 | $19.01 | $19.24 | $18.95 | 1,894,635 |
| 2023-04-24 | $19.55 | $19.63 | $18.88 | $19.22 | $18.93 | 2,279,904 |
| 2023-04-21 | $19.76 | $19.86 | $19.45 | $19.48 | $19.18 | 3,868,329 |
| 2023-04-20 | $19.57 | $19.68 | $19.48 | $19.67 | $19.37 | 2,988,064 |
| 2023-04-19 | $19.40 | $19.76 | $19.30 | $19.76 | $19.46 | 1,405,151 |
| 2023-04-18 | $19.60 | $19.68 | $19.22 | $19.58 | $19.28 | 2,166,654 |
| 2023-04-17 | $19.52 | $19.73 | $19.27 | $19.71 | $19.41 | 2,539,272 |
| 2023-04-14 | $19.73 | $19.87 | $19.34 | $19.47 | $19.17 | 1,378,524 |
| 2023-04-13 | $19.76 | $19.89 | $19.30 | $19.67 | $19.37 | 2,447,462 |
| 2023-04-12 | $20.30 | $20.31 | $19.68 | $19.76 | $19.46 | 1,770,941 |
| 2023-04-11 | $19.57 | $20.14 | $19.51 | $20.14 | $19.83 | 2,442,381 |
| 2023-04-10 | $19.27 | $19.62 | $19.15 | $19.55 | $19.25 | 1,583,177 |
| 2023-04-06 | $19.23 | $19.38 | $19.05 | $19.37 | $19.07 | 1,341,741 |
| 2023-04-05 | $19.38 | $19.52 | $19.00 | $19.11 | $18.82 | 2,392,975 |
| 2023-04-04 | $19.43 | $19.50 | $19.11 | $19.39 | $19.09 | 2,685,792 |
| 2023-04-03 | $19.31 | $19.60 | $19.24 | $19.42 | $19.12 | 2,840,652 |
| 2023-03-31 | $18.91 | $19.33 | $18.85 | $19.33 | $19.04 | 5,284,194 |
| 2023-03-30 | $19.04 | $19.12 | $18.85 | $18.87 | $18.58 | 4,115,746 |
| 2023-03-29 | $18.81 | $19.13 | $18.80 | $18.92 | $18.63 | 2,009,890 |
| 2023-03-28 | $18.62 | $18.81 | $18.55 | $18.62 | $18.34 | 2,268,524 |
| 2023-03-27 | $18.97 | $19.11 | $18.70 | $18.79 | $18.50 | 2,047,651 |
| 2023-03-24 | $18.07 | $18.97 | $18.00 | $18.97 | $18.68 | 3,033,885 |
| 2023-03-23 | $18.17 | $18.47 | $18.02 | $18.12 | $17.84 | 2,551,785 |
| 2023-03-22 | $18.68 | $18.73 | $18.10 | $18.11 | $17.83 | 3,224,469 |
| 2023-03-21 | $19.28 | $19.37 | $18.60 | $18.76 | $18.47 | 2,721,675 |
| 2023-03-20 | $19.30 | $19.44 | $18.95 | $19.25 | $18.96 | 3,282,168 |
| 2023-03-17 | $19.57 | $19.72 | $19.12 | $19.22 | $18.93 | 8,550,012 |
| 2023-03-16 | $19.30 | $19.74 | $19.12 | $19.58 | $19.28 | 4,881,499 |
| 2023-03-15 | $19.15 | $19.58 | $19.04 | $19.48 | $19.18 | 6,091,678 |
| 2023-03-14 | $19.21 | $19.49 | $19.04 | $19.25 | $18.96 | 5,123,821 |
| 2023-03-13 | $18.34 | $19.13 | $18.26 | $18.90 | $18.61 | 5,983,406 |
| 2023-03-10 | $19.24 | $19.37 | $18.37 | $18.44 | $18.16 | 4,912,457 |
| 2023-03-09 | $19.13 | $19.21 | $18.90 | $19.00 | $18.71 | 3,969,124 |
| 2023-03-08 | $18.82 | $19.27 | $18.60 | $19.18 | $18.89 | 3,121,863 |
| 2023-03-07 | $19.22 | $19.24 | $18.58 | $18.58 | $18.30 | 2,892,332 |
| 2023-03-06 | $19.23 | $19.38 | $19.12 | $19.22 | $18.93 | 2,378,996 |
| 2023-03-03 | $19.77 | $19.83 | $19.57 | $19.76 | $19.76 | 2,064,211 |
| 2023-03-02 | $19.36 | $19.63 | $19.26 | $19.63 | $19.63 | 2,577,053 |
| 2023-03-01 | $19.39 | $19.62 | $18.46 | $19.35 | $19.35 | 5,012,094 |
| 2023-02-28 | $19.50 | $19.75 | $19.41 | $19.50 | $19.50 | 4,256,668 |
| 2023-02-27 | $19.93 | $20.10 | $19.52 | $19.60 | $19.60 | 3,218,092 |
| 2023-02-24 | $19.93 | $20.02 | $19.58 | $19.68 | $19.68 | 1,776,211 |
| 2023-02-23 | $20.23 | $20.35 | $19.89 | $20.16 | $20.16 | 2,167,185 |
| 2023-02-22 | $20.73 | $20.85 | $20.10 | $20.17 | $20.17 | 2,774,032 |
| 2023-02-21 | $20.91 | $21.02 | $20.54 | $20.64 | $20.64 | 2,723,555 |
| 2023-02-17 | $20.94 | $21.04 | $20.62 | $20.96 | $20.96 | 3,113,052 |
| 2023-02-16 | $20.65 | $21.15 | $20.51 | $20.92 | $20.92 | 2,988,595 |
| 2023-02-15 | $20.38 | $20.84 | $20.31 | $20.84 | $20.84 | 1,406,805 |
| 2023-02-14 | $20.81 | $20.82 | $20.36 | $20.55 | $20.55 | 1,815,297 |
| 2023-02-13 | $20.67 | $20.80 | $20.66 | $20.79 | $20.79 | 1,669,142 |
| 2023-02-10 | $20.35 | $20.70 | $20.24 | $20.69 | $20.69 | 1,469,934 |
| 2023-02-09 | $20.97 | $21.06 | $20.43 | $20.44 | $20.44 | 1,198,115 |
| 2023-02-08 | $20.93 | $21.19 | $20.86 | $20.92 | $20.92 | 1,393,536 |
| 2023-02-07 | $21.30 | $21.40 | $20.97 | $21.06 | $21.06 | 2,769,669 |
| 2023-02-06 | $21.34 | $21.47 | $21.05 | $21.43 | $21.43 | 1,463,545 |
| 2023-02-03 | $21.75 | $21.75 | $21.30 | $21.60 | $21.60 | 1,754,892 |
| 2023-02-02 | $21.95 | $22.36 | $21.82 | $21.95 | $21.95 | 2,986,371 |
| 2023-02-01 | $21.47 | $21.84 | $21.28 | $21.75 | $21.75 | 1,770,600 |
| 2023-01-31 | $21.14 | $21.57 | $21.08 | $21.53 | $21.53 | 2,451,708 |
| 2023-01-30 | $21.39 | $21.58 | $21.04 | $21.10 | $21.10 | 1,666,655 |
| 2023-01-27 | $21.14 | $21.56 | $21.11 | $21.53 | $21.53 | 1,827,446 |
| 2023-01-26 | $21.18 | $21.26 | $20.85 | $21.17 | $21.17 | 2,971,057 |
| 2023-01-25 | $21.36 | $21.46 | $20.96 | $21.11 | $21.11 | 2,778,999 |
| 2023-01-24 | $21.51 | $21.76 | $21.41 | $21.44 | $21.44 | 2,614,968 |
| 2023-01-23 | $21.16 | $21.66 | $21.07 | $21.60 | $21.60 | 2,604,813 |
| 2023-01-20 | $20.85 | $21.16 | $20.81 | $21.13 | $21.13 | 2,268,020 |
| 2023-01-19 | $20.83 | $20.96 | $20.69 | $20.90 | $20.90 | 2,237,884 |
| 2023-01-18 | $21.02 | $21.16 | $20.77 | $20.92 | $20.92 | 2,670,392 |
| 2023-01-17 | $20.63 | $21.03 | $20.57 | $21.02 | $21.02 | 2,546,064 |
| 2023-01-13 | $20.89 | $21.04 | $20.63 | $20.65 | $20.65 | 2,501,784 |
| 2023-01-12 | $20.99 | $21.22 | $20.70 | $21.08 | $21.08 | 2,632,632 |
| 2023-01-11 | $20.67 | $21.00 | $20.60 | $20.94 | $20.94 | 2,723,514 |
| 2023-01-10 | $20.64 | $20.77 | $20.31 | $20.51 | $20.51 | 4,305,400 |
| 2023-01-09 | $20.66 | $21.01 | $20.62 | $20.77 | $20.77 | 3,111,826 |
| 2023-01-06 | $20.42 | $20.80 | $20.35 | $20.76 | $20.76 | 2,392,303 |
| 2023-01-05 | $20.00 | $20.34 | $19.77 | $20.26 | $20.26 | 4,266,245 |
| 2023-01-04 | $19.85 | $20.36 | $19.83 | $20.21 | $20.21 | 2,637,592 |
| 2023-01-03 | $19.48 | $19.83 | $19.28 | $19.67 | $19.67 | 3,665,053 |
| 2022-12-30 | $19.25 | $19.48 | $19.03 | $19.27 | $19.27 | 2,153,599 |
| 2022-12-29 | $19.16 | $19.37 | $19.06 | $19.28 | $19.28 | 1,627,442 |
| 2022-12-28 | $19.36 | $19.58 | $19.04 | $19.07 | $19.07 | 2,727,498 |
| 2022-12-27 | $18.84 | $19.32 | $18.71 | $19.28 | $19.28 | 1,991,762 |
| 2022-12-23 | $18.58 | $18.83 | $18.46 | $18.81 | $18.81 | 1,431,087 |
| 2022-12-06 | $19.90 | $19.91 | $19.34 | $19.64 | $19.64 | 3,262,366 |
| 2022-12-05 | $20.24 | $20.24 | $19.79 | $19.86 | $19.86 | 2,174,033 |
| 2022-12-02 | $20.14 | $20.50 | $20.00 | $20.43 | $20.43 | 2,891,203 |
| 2022-12-01 | $20.64 | $20.78 | $20.11 | $20.30 | $20.30 | 2,946,065 |
| 2022-11-30 | $19.88 | $20.58 | $19.79 | $20.53 | $20.53 | 4,603,914 |
| 2022-11-29 | $19.44 | $19.98 | $19.39 | $19.93 | $19.93 | 2,190,456 |
| 2022-11-28 | $19.49 | $19.69 | $19.32 | $19.37 | $19.37 | 2,332,656 |
| 2022-11-25 | $19.61 | $19.76 | $19.58 | $19.68 | $19.68 | 724,547 |
| 2022-11-23 | $19.65 | $19.79 | $19.50 | $19.60 | $19.60 | 1,983,051 |
| 2022-11-22 | $19.64 | $19.87 | $19.56 | $19.71 | $19.71 | 2,334,700 |
| 2022-11-21 | $19.43 | $19.61 | $19.30 | $19.56 | $19.56 | 1,659,250 |
| 2022-11-18 | $19.46 | $19.51 | $19.15 | $19.43 | $19.43 | 3,330,032 |
| 2022-11-17 | $19.08 | $19.19 | $18.86 | $19.17 | $19.17 | 3,588,174 |
| 2022-11-16 | $19.74 | $19.77 | $19.34 | $19.42 | $19.42 | 2,807,038 |
| 2022-11-15 | $19.80 | $20.06 | $19.63 | $19.85 | $19.85 | 2,310,457 |
| 2022-11-14 | $20.07 | $20.12 | $19.63 | $19.64 | $19.64 | 2,966,903 |
| 2022-11-11 | $20.61 | $20.87 | $20.35 | $20.46 | $20.14 | 3,223,326 |
| 2022-11-10 | $19.70 | $20.78 | $19.66 | $20.71 | $20.39 | 3,541,057 |
| 2022-11-09 | $19.69 | $20.05 | $19.14 | $19.22 | $18.92 | 3,733,730 |
| 2022-11-08 | $19.71 | $19.96 | $19.49 | $19.57 | $19.57 | 3,468,431 |
| 2022-11-07 | $20.28 | $20.43 | $19.70 | $19.76 | $19.76 | 2,962,999 |
| 2022-11-04 | $20.03 | $20.52 | $19.85 | $20.23 | $20.23 | 3,336,317 |
| 2022-11-03 | $19.72 | $20.05 | $19.39 | $19.87 | $19.87 | 3,429,808 |
| 2022-11-02 | $20.22 | $20.40 | $19.78 | $19.86 | $19.86 | 4,489,163 |
| 2022-11-01 | $20.54 | $20.54 | $20.06 | $20.34 | $20.34 | 1,677,344 |
| 2022-10-31 | $20.36 | $20.58 | $20.23 | $20.33 | $20.33 | 2,245,843 |
| 2022-10-28 | $20.08 | $20.57 | $19.99 | $20.55 | $20.55 | 1,627,900 |
| 2022-10-27 | $19.85 | $20.25 | $19.77 | $20.13 | $20.13 | 2,122,616 |
| 2022-10-26 | $19.72 | $19.90 | $19.49 | $19.71 | $19.71 | 1,636,474 |
| 2022-10-25 | $18.97 | $19.70 | $18.91 | $19.61 | $19.61 | 1,964,664 |
| 2022-10-24 | $19.06 | $19.17 | $18.67 | $18.89 | $18.89 | 2,206,805 |
| 2022-10-21 | $18.65 | $18.93 | $18.40 | $18.92 | $18.92 | 3,259,928 |
| 2022-10-20 | $19.03 | $19.22 | $18.65 | $18.74 | $18.74 | 2,737,018 |
| 2022-10-19 | $19.45 | $19.54 | $18.94 | $19.02 | $19.02 | 2,310,908 |
| 2022-10-18 | $19.89 | $20.15 | $19.57 | $19.71 | $19.71 | 2,959,566 |
| 2022-10-17 | $19.40 | $19.90 | $19.33 | $19.61 | $19.61 | 2,291,411 |
| 2022-10-14 | $19.67 | $19.80 | $18.93 | $19.06 | $19.06 | 2,753,485 |
| 2022-10-13 | $18.89 | $19.57 | $18.80 | $19.44 | $19.44 | 3,192,407 |
| 2022-10-12 | $19.34 | $19.49 | $19.04 | $19.19 | $19.19 | 3,278,559 |
| 2022-10-11 | $19.26 | $19.53 | $18.97 | $19.45 | $19.45 | 4,311,400 |
| 2022-10-10 | $19.67 | $19.95 | $19.33 | $19.34 | $19.34 | 1,931,424 |
| 2022-10-07 | $19.95 | $20.08 | $19.42 | $19.61 | $19.61 | 2,636,447 |
| 2022-10-06 | $20.87 | $20.97 | $20.09 | $20.12 | $20.12 | 3,374,995 |
| 2022-10-05 | $21.22 | $21.29 | $20.56 | $20.97 | $20.97 | 4,065,681 |
| 2022-10-04 | $21.40 | $21.72 | $21.21 | $21.40 | $21.40 | 3,917,758 |
| 2022-10-03 | $21.02 | $21.43 | $20.76 | $21.24 | $21.24 | 2,701,533 |
| 2022-09-30 | $20.79 | $21.07 | $20.68 | $20.85 | $20.85 | 4,444,038 |
| 2022-09-29 | $21.14 | $21.20 | $20.41 | $20.58 | $20.58 | 2,807,406 |
| 2022-09-28 | $21.03 | $21.43 | $20.84 | $21.40 | $21.40 | 3,661,585 |
| 2022-09-27 | $21.47 | $21.65 | $20.76 | $20.82 | $20.82 | 2,181,511 |
| 2022-09-26 | $21.88 | $21.88 | $20.98 | $21.29 | $21.29 | 3,254,986 |
| 2022-09-23 | $22.13 | $22.49 | $21.69 | $21.91 | $21.91 | 2,843,354 |
| 2022-09-22 | $22.51 | $22.55 | $22.21 | $22.32 | $22.32 | 2,449,518 |
| 2022-09-21 | $23.27 | $23.70 | $22.68 | $22.69 | $22.69 | 1,872,523 |
| 2022-09-20 | $23.16 | $23.29 | $22.92 | $23.07 | $23.07 | 3,484,414 |
| 2022-09-19 | $23.03 | $23.33 | $22.78 | $23.31 | $23.31 | 2,198,127 |
| 2022-09-16 | $22.95 | $23.19 | $22.45 | $23.11 | $23.11 | 6,886,319 |
| 2022-09-15 | $23.45 | $23.67 | $22.96 | $22.98 | $22.98 | 2,266,062 |
| 2022-09-14 | $23.88 | $24.11 | $23.32 | $23.51 | $23.51 | 3,292,658 |
| 2022-09-13 | $24.82 | $24.97 | $24.21 | $24.21 | $24.21 | 2,250,238 |
| 2022-09-12 | $24.74 | $25.28 | $24.72 | $25.15 | $25.15 | 2,361,273 |
| 2022-09-09 | $24.53 | $24.72 | $24.32 | $24.61 | $24.61 | 2,468,047 |
| 2022-09-08 | $24.48 | $24.58 | $24.10 | $24.34 | $24.34 | 3,194,452 |
| 2022-09-07 | $23.81 | $24.57 | $23.79 | $24.54 | $24.54 | 2,123,314 |
| 2022-09-06 | $24.09 | $24.11 | $23.55 | $23.79 | $23.79 | 2,387,113 |
| 2022-09-02 | $24.40 | $24.49 | $23.93 | $23.97 | $23.97 | 2,789,309 |
| 2022-09-01 | $24.23 | $24.39 | $23.74 | $24.14 | $24.14 | 4,253,577 |
| 2022-08-31 | $24.76 | $24.81 | $23.93 | $24.32 | $24.32 | 5,812,984 |
| 2022-08-30 | $25.33 | $25.33 | $24.77 | $24.79 | $24.79 | 2,137,969 |
| 2022-08-29 | $25.23 | $25.42 | $24.95 | $25.28 | $25.28 | 1,490,565 |
| 2022-08-26 | $25.94 | $25.96 | $25.26 | $25.32 | $25.32 | 2,223,764 |
| 2022-08-25 | $25.85 | $26.11 | $25.85 | $25.94 | $25.94 | 2,232,332 |
| 2022-08-24 | $25.61 | $25.97 | $25.52 | $25.82 | $25.82 | 2,928,822 |
| 2022-08-23 | $26.18 | $26.29 | $25.69 | $25.75 | $25.75 | 2,613,585 |
| 2022-08-22 | $26.52 | $26.61 | $26.10 | $26.30 | $26.30 | 4,971,840 |
| 2022-08-19 | $26.61 | $26.74 | $26.47 | $26.69 | $26.69 | 2,476,181 |
| 2022-08-18 | $26.64 | $26.72 | $26.43 | $26.65 | $26.65 | 1,884,636 |
| 2022-08-17 | $26.42 | $26.85 | $26.40 | $26.67 | $26.67 | 1,767,909 |
| 2022-08-16 | $26.77 | $26.82 | $26.48 | $26.58 | $26.58 | 2,753,403 |
| 2022-08-15 | $26.41 | $26.95 | $26.33 | $26.84 | $26.84 | 3,259,693 |
| 2022-08-12 | $25.98 | $26.39 | $25.95 | $26.34 | $26.34 | 3,715,835 |
| 2022-08-11 | $26.55 | $26.64 | $26.02 | $26.07 | $25.96 | 6,668,162 |
| 2022-08-10 | $26.05 | $26.40 | $25.92 | $26.27 | $26.16 | 4,569,086 |
| 2022-08-09 | $25.28 | $26.12 | $25.28 | $25.86 | $25.75 | 3,992,674 |
| 2022-08-08 | $25.22 | $25.50 | $25.16 | $25.35 | $25.25 | 3,432,026 |
| 2022-08-05 | $25.06 | $25.28 | $24.84 | $25.12 | $25.02 | 2,880,963 |
| 2022-08-04 | $25.25 | $25.95 | $25.10 | $25.22 | $25.12 | 4,285,138 |
| 2022-08-03 | $25.67 | $26.05 | $25.22 | $25.32 | $25.22 | 5,360,076 |
| 2022-08-02 | $26.27 | $26.38 | $25.68 | $25.70 | $25.59 | 3,961,717 |
| 2022-08-01 | $26.08 | $26.38 | $25.96 | $26.22 | $26.11 | 3,895,571 |
| 2022-07-29 | $25.60 | $26.38 | $25.56 | $26.25 | $26.14 | 4,860,329 |
| 2022-07-28 | $25.18 | $25.65 | $24.45 | $25.58 | $25.47 | 4,931,255 |
| 2022-07-27 | $24.50 | $25.33 | $24.47 | $25.16 | $25.06 | 6,170,459 |
| 2022-07-26 | $24.38 | $24.93 | $24.18 | $24.54 | $24.44 | 6,964,426 |
| 2022-07-25 | $24.36 | $24.52 | $24.16 | $24.39 | $24.29 | 5,497,326 |
| 2022-07-22 | $24.83 | $25.68 | $24.19 | $24.36 | $24.26 | 13,071,453 |
| 2022-07-21 | $24.50 | $24.65 | $23.28 | $24.51 | $24.41 | 30,320,364 |
| 2022-07-20 | $29.21 | $29.71 | $28.78 | $29.19 | $24.29 | 64,618,075 |
| 2022-07-19 | $29.47 | $29.56 | $28.75 | $29.21 | $24.31 | 9,514,487 |
| 2022-07-18 | $29.42 | $30.07 | $28.89 | $29.22 | $24.32 | 9,983,118 |
| 2022-07-15 | $29.03 | $29.39 | $28.02 | $29.34 | $24.42 | 50,762,446 |
| 2022-07-14 | $28.54 | $29.45 | $28.50 | $28.69 | $23.88 | 18,076,836 |
| 2022-07-13 | $27.80 | $28.64 | $27.62 | $28.55 | $23.76 | 7,531,842 |
| 2022-07-12 | $28.19 | $28.77 | $27.82 | $28.05 | $23.34 | 4,635,474 |
| 2022-07-11 | $28.68 | $28.83 | $28.32 | $28.36 | $23.60 | 5,961,119 |
| 2022-07-08 | $28.71 | $29.20 | $28.69 | $28.86 | $24.02 | 8,216,142 |
| 2022-07-07 | $28.98 | $29.06 | $28.64 | $28.68 | $23.87 | 6,798,003 |
| 2022-07-06 | $29.04 | $29.41 | $28.67 | $28.90 | $24.05 | 7,840,166 |
| 2022-07-05 | $28.88 | $29.75 | $27.97 | $29.01 | $24.14 | 8,366,730 |
| 2022-07-01 | $27.96 | $28.83 | $27.96 | $28.82 | $23.72 | 1,880,656 |
| 2022-06-30 | $28.26 | $28.46 | $27.81 | $27.91 | $22.97 | 4,101,932 |
| 2022-06-29 | $27.70 | $28.58 | $27.68 | $28.43 | $23.40 | 4,916,993 |
| 2022-06-28 | $27.79 | $28.29 | $27.74 | $27.85 | $22.92 | 3,829,067 |
| 2022-06-27 | $27.73 | $27.97 | $27.54 | $27.70 | $22.80 | 4,209,270 |
| 2022-06-24 | $27.67 | $28.12 | $27.62 | $27.76 | $22.85 | 3,910,126 |
| 2022-06-23 | $27.39 | $27.81 | $27.25 | $27.68 | $22.78 | 2,610,842 |
| 2022-06-22 | $27.42 | $28.02 | $27.42 | $27.42 | $22.57 | 2,443,909 |
| 2022-06-21 | $27.98 | $28.35 | $27.70 | $27.70 | $22.80 | 2,119,311 |
| 2022-06-17 | $27.65 | $28.12 | $27.05 | $27.92 | $22.98 | 4,642,781 |
| 2022-06-16 | $27.23 | $27.70 | $26.52 | $27.47 | $22.61 | 8,099,649 |
| 2022-06-15 | $27.15 | $28.21 | $27.08 | $27.74 | $22.83 | 4,001,223 |
| 2022-06-14 | $27.32 | $27.52 | $26.76 | $27.06 | $22.27 | 3,606,090 |
| 2022-06-13 | $28.54 | $28.67 | $26.91 | $27.32 | $22.48 | 4,961,410 |
| 2022-06-10 | $29.16 | $29.21 | $28.68 | $29.00 | $23.87 | 2,707,218 |
| 2022-06-09 | $30.47 | $30.62 | $29.15 | $29.24 | $24.06 | 5,464,359 |
| 2022-06-08 | $30.22 | $30.76 | $30.20 | $30.47 | $25.08 | 2,861,364 |
| 2022-06-07 | $29.54 | $30.42 | $29.47 | $30.40 | $25.02 | 5,126,363 |
| 2022-06-06 | $30.35 | $30.35 | $29.59 | $29.68 | $24.43 | 1,557,954 |
| 2022-06-03 | $30.21 | $30.38 | $29.94 | $30.13 | $24.80 | 2,331,403 |
| 2022-06-02 | $30.43 | $30.43 | $29.83 | $30.32 | $24.95 | 2,722,381 |
| 2022-06-01 | $30.26 | $30.48 | $29.62 | $30.39 | $25.01 | 3,048,150 |
| 2022-05-31 | $29.57 | $30.19 | $29.50 | $30.05 | $24.73 | 3,239,908 |
| 2022-05-27 | $29.54 | $29.80 | $29.53 | $29.68 | $24.43 | 3,504,329 |
| 2022-05-26 | $29.70 | $29.83 | $29.46 | $29.48 | $24.26 | 3,940,593 |
| 2022-05-25 | $29.80 | $29.86 | $29.47 | $29.65 | $24.40 | 2,523,688 |
| 2022-05-24 | $29.34 | $29.81 | $28.84 | $29.70 | $24.44 | 2,808,242 |
| 2022-05-23 | $28.95 | $29.35 | $28.84 | $29.28 | $24.10 | 2,217,827 |
| 2022-05-20 | $28.60 | $28.97 | $28.35 | $28.92 | $23.80 | 1,664,352 |
| 2022-05-19 | $28.68 | $28.87 | $28.43 | $28.51 | $23.46 | 1,996,729 |
| 2022-05-18 | $29.67 | $29.68 | $28.83 | $28.85 | $23.74 | 2,795,492 |
| 2022-05-17 | $29.51 | $29.68 | $29.09 | $29.67 | $24.42 | 2,664,216 |
| 2022-05-16 | $29.11 | $29.63 | $29.05 | $29.39 | $24.19 | 2,242,301 |
| 2022-05-13 | $28.71 | $29.17 | $28.49 | $29.15 | $23.99 | 2,900,738 |
| 2022-05-12 | $28.75 | $28.89 | $28.41 | $28.74 | $23.65 | 3,900,439 |
| 2022-05-11 | $28.55 | $29.10 | $28.32 | $28.67 | $23.60 | 5,588,910 |
| 2022-05-10 | $29.33 | $29.35 | $28.06 | $28.26 | $23.26 | 2,632,167 |
| 2022-05-09 | $29.75 | $29.84 | $28.87 | $28.90 | $23.78 | 3,610,236 |
| 2022-05-06 | $29.56 | $29.96 | $28.89 | $29.84 | $24.56 | 2,461,120 |
| 2022-05-05 | $29.22 | $30.00 | $29.06 | $29.91 | $24.62 | 6,941,667 |
| 2022-05-04 | $28.42 | $29.42 | $28.26 | $29.42 | $24.21 | 7,604,610 |
| 2022-05-03 | $30.06 | $30.43 | $28.10 | $28.61 | $23.55 | 19,064,927 |
| 2022-05-02 | $29.90 | $30.30 | $29.29 | $29.96 | $24.66 | 8,571,904 |
| 2022-04-29 | $30.92 | $31.18 | $30.42 | $30.46 | $25.07 | 2,747,477 |
| 2022-04-28 | $30.73 | $31.30 | $30.58 | $31.14 | $25.63 | 1,924,822 |
| 2022-04-27 | $31.48 | $31.56 | $30.59 | $30.60 | $25.18 | 2,234,251 |
| 2022-04-26 | $31.33 | $31.81 | $31.05 | $31.38 | $25.83 | 6,374,450 |
| 2022-04-25 | $31.38 | $31.47 | $30.96 | $31.38 | $25.83 | 4,898,108 |
| 2022-04-22 | $32.03 | $32.03 | $31.33 | $31.40 | $25.84 | 2,976,857 |
| 2022-04-21 | $31.67 | $32.10 | $31.55 | $32.01 | $26.34 | 6,289,548 |
| 2022-04-20 | $31.09 | $31.68 | $31.01 | $31.50 | $25.92 | 5,448,467 |
| 2022-04-19 | $31.08 | $31.37 | $30.96 | $31.09 | $25.59 | 4,212,741 |
| 2022-04-18 | $31.33 | $31.43 | $30.79 | $30.93 | $25.46 | 3,041,879 |
| 2022-04-14 | $31.46 | $31.75 | $31.31 | $31.33 | $25.78 | 2,749,315 |
| 2022-04-13 | $31.35 | $31.53 | $31.24 | $31.30 | $25.76 | 2,132,864 |
| 2022-04-12 | $31.21 | $31.63 | $31.15 | $31.31 | $25.77 | 2,348,925 |
| 2022-04-11 | $31.69 | $31.81 | $31.23 | $31.31 | $25.77 | 2,436,733 |
| 2022-04-08 | $31.80 | $31.94 | $31.58 | $31.63 | $26.03 | 1,998,458 |
| 2022-04-07 | $31.75 | $31.97 | $31.51 | $31.74 | $26.12 | 2,522,676 |
| 2022-04-06 | $31.32 | $32.03 | $31.13 | $31.87 | $26.23 | 2,204,105 |
| 2022-04-05 | $31.51 | $31.78 | $31.17 | $31.31 | $25.77 | 1,818,449 |
| 2022-04-04 | $31.71 | $31.75 | $31.16 | $31.51 | $25.93 | 2,522,378 |
| 2022-04-01 | $31.21 | $31.75 | $30.97 | $31.75 | $26.13 | 1,680,601 |
| 2022-03-31 | $31.86 | $32.05 | $31.34 | $31.34 | $25.53 | 2,761,097 |
| 2022-03-30 | $31.89 | $31.95 | $31.28 | $31.69 | $25.82 | 2,564,144 |
| 2022-03-29 | $31.69 | $32.15 | $31.53 | $32.03 | $26.09 | 4,812,269 |
| 2022-03-28 | $31.48 | $31.56 | $31.11 | $31.51 | $25.67 | 1,813,162 |
| 2022-03-25 | $31.67 | $31.71 | $31.17 | $31.43 | $25.60 | 2,555,820 |
| 2022-03-24 | $31.25 | $31.51 | $31.14 | $31.49 | $25.65 | 2,936,395 |
| 2022-03-23 | $31.25 | $31.35 | $30.74 | $31.25 | $25.46 | 2,277,170 |
| 2022-03-22 | $31.03 | $31.39 | $30.97 | $31.24 | $25.45 | 1,691,606 |
| 2022-03-21 | $31.26 | $31.36 | $30.78 | $30.82 | $25.11 | 2,194,458 |
| 2022-03-18 | $30.77 | $31.25 | $30.59 | $31.15 | $25.38 | 3,756,350 |
| 2022-03-17 | $30.39 | $31.41 | $30.31 | $30.78 | $25.08 | 4,889,570 |
| 2022-03-16 | $30.44 | $30.86 | $30.05 | $30.62 | $24.94 | 4,112,655 |
| 2022-03-15 | $30.67 | $30.85 | $30.33 | $30.42 | $24.78 | 5,080,419 |
| 2022-03-14 | $30.82 | $30.83 | $30.22 | $30.40 | $24.77 | 4,049,291 |
| 2022-03-11 | $30.61 | $30.84 | $30.32 | $30.61 | $24.94 | 2,764,907 |
| 2022-03-10 | $30.48 | $30.96 | $30.00 | $30.61 | $24.94 | 4,623,192 |
| 2022-03-09 | $31.60 | $31.72 | $30.75 | $30.79 | $25.08 | 5,065,701 |
| 2022-03-08 | $30.95 | $31.50 | $30.61 | $31.35 | $25.54 | 3,725,640 |
| 2022-03-07 | $31.50 | $31.78 | $30.91 | $31.08 | $25.32 | 6,195,276 |
| 2022-03-04 | $31.32 | $31.71 | $31.28 | $31.70 | $25.82 | 4,895,824 |
| 2022-03-03 | $31.40 | $31.81 | $31.02 | $31.49 | $25.65 | 5,045,241 |
| 2022-03-02 | $30.17 | $31.66 | $30.02 | $31.49 | $25.65 | 8,562,677 |
| 2022-03-01 | $29.60 | $30.21 | $28.74 | $29.92 | $24.37 | 17,579,193 |
| 2022-02-28 | $29.86 | $30.66 | $29.26 | $29.39 | $23.94 | 22,205,176 |
| 2022-02-25 | $31.09 | $31.38 | $30.08 | $31.04 | $25.29 | 10,388,155 |
| 2022-02-24 | $29.05 | $29.85 | $28.92 | $29.69 | $24.19 | 2,332,884 |
| 2022-02-23 | $30.09 | $30.53 | $29.40 | $29.45 | $23.99 | 3,650,819 |
| 2022-02-22 | $30.17 | $30.27 | $29.68 | $29.80 | $24.28 | 2,784,133 |
| 2022-02-18 | $31.09 | $31.20 | $30.27 | $30.33 | $24.71 | 3,181,782 |
| 2022-02-17 | $30.81 | $31.17 | $30.66 | $31.04 | $25.29 | 2,280,682 |
| 2022-02-16 | $30.77 | $31.05 | $30.59 | $30.93 | $25.20 | 1,903,962 |
| 2022-02-15 | $30.97 | $31.01 | $30.50 | $30.64 | $24.96 | 1,568,093 |
| 2022-02-14 | $30.87 | $30.98 | $30.54 | $30.70 | $25.01 | 1,377,984 |
| 2022-02-11 | $30.90 | $31.18 | $30.49 | $30.76 | $25.06 | 2,079,677 |
| 2022-02-10 | $31.08 | $31.37 | $30.63 | $30.78 | $25.08 | 1,852,301 |
| 2022-02-09 | $30.92 | $31.49 | $30.78 | $31.41 | $25.59 | 4,278,973 |
| 2022-02-08 | $30.95 | $31.15 | $30.66 | $30.71 | $25.02 | 4,503,154 |
| 2022-02-07 | $31.72 | $31.80 | $30.23 | $31.03 | $25.28 | 5,278,214 |
| 2022-02-04 | $31.83 | $32.12 | $31.61 | $31.78 | $25.89 | 1,975,408 |
| 2022-02-03 | $32.44 | $32.55 | $32.03 | $32.07 | $26.13 | 2,111,135 |
| 2022-02-02 | $32.41 | $32.82 | $32.22 | $32.61 | $26.57 | 2,111,671 |
| 2022-02-01 | $32.89 | $32.89 | $32.00 | $32.38 | $26.38 | 2,491,446 |
| 2022-01-31 | $32.02 | $32.56 | $31.76 | $32.55 | $26.52 | 4,106,810 |
| 2022-01-28 | $31.73 | $32.12 | $30.93 | $32.08 | $26.13 | 3,898,753 |
| 2022-01-27 | $31.70 | $32.43 | $31.52 | $31.70 | $25.82 | 4,193,334 |
| 2022-01-26 | $32.52 | $32.72 | $31.43 | $31.54 | $25.69 | 4,810,138 |
| 2022-01-25 | $31.64 | $32.62 | $31.36 | $32.28 | $26.30 | 3,926,933 |
| 2022-01-24 | $31.30 | $31.94 | $30.73 | $31.78 | $25.89 | 3,441,443 |
| 2022-01-21 | $31.86 | $32.03 | $31.35 | $31.57 | $25.72 | 4,057,023 |
| 2022-01-20 | $31.90 | $32.27 | $31.68 | $31.68 | $25.81 | 3,497,684 |
| 2022-01-19 | $32.42 | $32.55 | $31.85 | $31.89 | $25.98 | 3,107,380 |
| 2022-01-18 | $32.65 | $32.71 | $32.23 | $32.33 | $26.34 | 1,976,605 |
| 2022-01-14 | $32.67 | $32.88 | $32.40 | $32.78 | $26.70 | 2,048,251 |
| 2022-01-13 | $33.00 | $33.13 | $32.61 | $32.77 | $26.70 | 2,789,534 |
| 2022-01-12 | $32.82 | $33.07 | $32.78 | $32.89 | $26.79 | 2,510,529 |
| 2022-01-11 | $32.96 | $33.10 | $32.63 | $32.94 | $26.83 | 2,464,302 |
| 2022-01-10 | $33.20 | $33.31 | $32.92 | $33.02 | $26.90 | 2,384,107 |
| 2022-01-07 | $33.08 | $33.26 | $32.83 | $33.10 | $26.97 | 4,917,427 |
| 2022-01-06 | $33.46 | $33.73 | $33.19 | $33.21 | $27.05 | 2,232,798 |
| 2022-01-05 | $33.82 | $34.05 | $33.33 | $33.34 | $27.16 | 2,569,568 |
| 2022-01-04 | $33.95 | $34.26 | $33.72 | $33.83 | $27.56 | 2,007,741 |
| 2022-01-03 | $33.13 | $33.92 | $33.09 | $33.88 | $27.60 | 4,125,899 |
| 2021-12-31 | $33.70 | $33.77 | $33.35 | $33.39 | $26.94 | 2,434,620 |
| 2021-12-30 | $33.79 | $34.07 | $33.63 | $33.76 | $27.24 | 2,294,681 |
| 2021-12-29 | $33.52 | $33.79 | $33.24 | $33.79 | $27.27 | 2,384,725 |
| 2021-12-28 | $33.47 | $33.64 | $33.28 | $33.54 | $27.06 | 1,430,000 |
| 2021-12-27 | $33.20 | $33.54 | $33.03 | $33.53 | $27.06 | 2,577,623 |
| 2021-12-23 | $33.29 | $33.40 | $33.02 | $33.25 | $26.83 | 1,307,359 |
| 2021-12-22 | $33.35 | $33.44 | $33.03 | $33.22 | $26.81 | 1,926,000 |
| 2021-12-21 | $33.29 | $33.52 | $33.13 | $33.30 | $26.87 | 1,366,268 |
| 2021-12-20 | $33.24 | $33.39 | $32.45 | $33.03 | $26.65 | 3,309,432 |
| 2021-12-17 | $33.56 | $33.75 | $33.25 | $33.52 | $27.05 | 4,264,184 |
| 2021-12-16 | $33.63 | $33.91 | $33.06 | $33.39 | $26.94 | 4,032,198 |
| 2021-12-15 | $33.38 | $33.68 | $33.36 | $33.57 | $27.09 | 2,108,997 |
| 2021-12-14 | $33.90 | $34.07 | $33.35 | $33.43 | $26.98 | 2,139,997 |
| 2021-12-13 | $33.70 | $34.44 | $33.58 | $34.19 | $27.59 | 2,160,025 |
| 2021-12-10 | $34.07 | $34.17 | $33.60 | $33.79 | $27.27 | 1,151,136 |
| 2021-12-09 | $34.36 | $34.59 | $34.00 | $34.01 | $27.44 | 1,273,977 |
| 2021-12-08 | $34.34 | $34.83 | $34.21 | $34.50 | $27.84 | 2,185,734 |
| 2021-12-07 | $34.37 | $34.68 | $34.11 | $34.34 | $27.71 | 1,697,354 |
| 2021-12-06 | $34.17 | $34.56 | $33.96 | $34.29 | $27.67 | 1,905,709 |
| 2021-12-03 | $34.27 | $34.28 | $33.76 | $33.99 | $27.43 | 1,155,831 |
| 2021-12-02 | $33.22 | $34.39 | $33.22 | $34.13 | $27.54 | 2,131,090 |
| 2021-12-01 | $34.29 | $34.37 | $33.17 | $33.17 | $26.77 | 1,999,917 |
| 2021-11-30 | $33.85 | $34.41 | $33.64 | $33.96 | $27.40 | 3,823,067 |
| 2021-11-29 | $34.40 | $34.40 | $33.92 | $34.02 | $27.45 | 2,068,655 |
| 2021-11-26 | $34.28 | $34.50 | $33.79 | $34.24 | $27.63 | 1,001,607 |
| 2021-11-24 | $34.20 | $34.71 | $34.07 | $34.65 | $27.96 | 1,663,217 |
| 2021-11-23 | $34.35 | $34.60 | $34.16 | $34.39 | $27.75 | 1,466,904 |
| 2021-11-22 | $34.24 | $34.46 | $33.99 | $34.34 | $27.71 | 1,895,619 |
| 2021-11-19 | $34.37 | $34.50 | $34.27 | $34.40 | $27.76 | 1,262,970 |
| 2021-11-18 | $34.75 | $34.75 | $34.41 | $34.49 | $27.83 | 1,127,829 |
| 2021-11-17 | $34.15 | $34.75 | $33.78 | $34.72 | $28.02 | 2,603,825 |
| 2021-11-16 | $34.63 | $34.63 | $34.29 | $34.36 | $27.73 | 2,767,078 |
| 2021-11-15 | $34.25 | $34.64 | $34.01 | $34.63 | $27.94 | 866,928 |
| 2021-11-12 | $34.28 | $34.50 | $34.15 | $34.25 | $27.64 | 1,812,349 |
| 2021-11-11 | $33.96 | $34.33 | $33.75 | $34.14 | $27.55 | 1,317,973 |
| 2021-11-10 | $33.61 | $34.04 | $33.54 | $33.99 | $27.43 | 1,947,345 |
| 2021-11-09 | $33.50 | $33.80 | $33.40 | $33.61 | $27.12 | 1,257,455 |
| 2021-11-08 | $33.52 | $33.59 | $33.29 | $33.48 | $27.02 | 1,130,702 |
| 2021-11-05 | $33.74 | $33.84 | $33.39 | $33.55 | $27.07 | 1,287,057 |
| 2021-11-04 | $33.66 | $33.68 | $32.99 | $33.08 | $26.69 | 1,460,817 |
| 2021-11-03 | $33.43 | $33.61 | $33.35 | $33.50 | $27.03 | 1,988,546 |
| 2021-11-02 | $33.61 | $33.65 | $33.19 | $33.49 | $27.02 | 1,484,955 |
| 2021-11-01 | $33.37 | $33.64 | $33.37 | $33.52 | $27.05 | 1,330,798 |
| 2021-10-29 | $33.37 | $33.66 | $33.31 | $33.39 | $26.94 | 1,579,119 |
| 2021-10-28 | $33.47 | $33.62 | $33.21 | $33.55 | $27.07 | 2,876,143 |
| 2021-10-27 | $33.42 | $33.60 | $33.22 | $33.39 | $26.94 | 2,062,894 |
| 2021-10-26 | $33.06 | $33.37 | $32.98 | $33.24 | $26.82 | 2,120,363 |
| 2021-10-25 | $33.00 | $33.07 | $32.83 | $33.00 | $26.63 | 3,138,143 |
| 2021-10-22 | $33.12 | $33.26 | $32.90 | $32.96 | $26.60 | 1,627,368 |
| 2021-10-21 | $33.57 | $33.63 | $33.07 | $33.15 | $26.75 | 2,755,140 |
| 2021-10-20 | $33.44 | $33.84 | $33.28 | $33.54 | $27.06 | 2,266,144 |
| 2021-10-19 | $33.41 | $33.51 | $33.15 | $33.36 | $26.92 | 1,504,363 |
| 2021-10-18 | $33.35 | $33.62 | $33.23 | $33.29 | $26.86 | 1,125,045 |
| 2021-10-15 | $33.12 | $33.55 | $33.03 | $33.46 | $27.00 | 2,116,940 |
| 2021-10-14 | $33.18 | $33.26 | $32.88 | $32.96 | $26.60 | 2,472,367 |
| 2021-10-13 | $32.79 | $33.08 | $32.69 | $32.96 | $26.60 | 2,191,273 |
| 2021-10-12 | $32.65 | $33.05 | $32.51 | $33.02 | $26.64 | 2,600,714 |
| 2021-10-11 | $31.80 | $32.70 | $31.80 | $32.52 | $26.24 | 2,821,314 |
| 2021-10-08 | $31.41 | $31.93 | $31.31 | $31.71 | $25.59 | 2,163,893 |
| 2021-10-07 | $31.52 | $31.81 | $31.17 | $31.38 | $25.32 | 5,604,713 |
| 2021-10-06 | $30.00 | $30.57 | $29.61 | $30.47 | $24.59 | 1,742,595 |
| 2021-10-05 | $30.26 | $30.33 | $29.73 | $30.02 | $24.22 | 1,462,726 |
| 2021-10-04 | $29.86 | $30.31 | $29.74 | $30.16 | $24.34 | 1,965,200 |
| 2021-10-01 | $29.55 | $30.12 | $29.25 | $29.95 | $24.17 | 2,043,934 |
| 2021-09-30 | $30.25 | $30.41 | $29.55 | $29.66 | $23.68 | 3,022,269 |
| 2021-09-29 | $29.96 | $30.58 | $29.83 | $30.48 | $24.33 | 4,653,586 |
| 2021-09-28 | $29.73 | $30.05 | $29.48 | $29.91 | $23.88 | 1,921,573 |
| 2021-09-27 | $29.95 | $30.40 | $29.84 | $29.85 | $23.83 | 1,504,276 |
| 2021-09-24 | $30.73 | $30.87 | $29.94 | $29.95 | $23.91 | 2,297,785 |
| 2021-09-23 | $30.51 | $30.77 | $30.19 | $30.59 | $24.42 | 2,172,940 |
| 2021-09-22 | $30.38 | $30.77 | $30.27 | $30.47 | $24.32 | 2,461,471 |
| 2021-09-21 | $30.81 | $30.93 | $30.23 | $30.30 | $24.19 | 4,438,212 |
| 2021-09-20 | $30.38 | $30.81 | $30.32 | $30.67 | $24.48 | 2,839,645 |
| 2021-09-17 | $30.74 | $30.87 | $30.52 | $30.64 | $24.46 | 3,524,874 |
| 2021-09-16 | $30.58 | $31.10 | $30.41 | $30.70 | $24.51 | 2,173,733 |
| 2021-09-15 | $30.68 | $30.77 | $30.45 | $30.61 | $24.43 | 1,962,253 |
| 2021-09-14 | $30.50 | $30.71 | $30.25 | $30.68 | $24.49 | 1,937,326 |
| 2021-09-13 | $30.27 | $30.48 | $30.23 | $30.37 | $24.24 | 2,976,802 |
| 2021-09-10 | $30.37 | $30.44 | $29.84 | $30.09 | $24.02 | 2,619,928 |
| 2021-09-09 | $31.04 | $31.05 | $30.24 | $30.37 | $24.24 | 3,799,187 |
| 2021-09-08 | $30.62 | $31.26 | $30.59 | $31.17 | $24.88 | 1,385,121 |
| 2021-09-07 | $31.26 | $31.30 | $30.55 | $30.73 | $24.53 | 3,686,372 |
| 2021-09-03 | $31.17 | $31.31 | $30.92 | $31.28 | $24.97 | 2,367,459 |
| 2021-09-02 | $31.12 | $31.25 | $30.95 | $31.19 | $24.90 | 1,558,892 |
| 2021-09-01 | $30.40 | $31.16 | $30.40 | $31.00 | $24.75 | 3,195,108 |
| 2021-08-31 | $30.11 | $30.39 | $29.98 | $30.33 | $24.21 | 1,740,918 |
| 2021-08-30 | $29.68 | $30.26 | $29.54 | $30.23 | $24.13 | 2,346,775 |
| 2021-08-27 | $29.38 | $29.93 | $29.29 | $29.69 | $23.70 | 1,856,040 |
| 2021-08-26 | $29.97 | $30.02 | $29.11 | $29.26 | $23.36 | 2,849,858 |
| 2021-08-25 | $29.56 | $30.09 | $29.46 | $29.91 | $23.88 | 7,186,868 |
| 2021-08-24 | $29.64 | $29.78 | $29.29 | $29.60 | $23.63 | 2,367,741 |
| 2021-08-23 | $29.49 | $29.67 | $29.39 | $29.56 | $23.60 | 3,685,855 |
| 2021-08-20 | $29.31 | $29.63 | $29.06 | $29.52 | $23.56 | 3,135,619 |
| 2021-08-19 | $28.92 | $29.72 | $28.83 | $29.66 | $23.68 | 3,364,835 |
| 2021-08-18 | $28.73 | $29.09 | $28.53 | $29.01 | $23.16 | 4,207,582 |
| 2021-08-17 | $28.69 | $28.84 | $28.44 | $28.70 | $22.91 | 3,013,197 |
| 2021-08-16 | $29.45 | $29.65 | $28.84 | $28.84 | $23.02 | 1,472,799 |
| 2021-08-13 | $29.07 | $29.51 | $29.02 | $29.40 | $23.47 | 1,747,956 |
| 2021-08-12 | $29.02 | $29.10 | $28.62 | $28.94 | $23.10 | 2,601,191 |
| 2021-08-11 | $28.89 | $29.12 | $28.61 | $28.97 | $23.13 | 3,489,629 |
| 2021-08-10 | $28.70 | $29.16 | $28.62 | $28.72 | $22.93 | 3,627,187 |
| 2021-08-09 | $28.51 | $28.93 | $28.43 | $28.72 | $22.93 | 2,929,635 |
| 2021-08-06 | $28.60 | $28.87 | $28.44 | $28.64 | $22.86 | 3,898,066 |
| 2021-08-05 | $27.50 | $28.48 | $27.45 | $28.44 | $22.70 | 3,149,061 |
| 2021-08-04 | $27.66 | $27.82 | $26.99 | $27.37 | $21.85 | 5,618,672 |
| 2021-08-03 | $28.47 | $28.55 | $28.24 | $28.30 | $22.59 | 1,457,248 |
| 2021-08-02 | $28.74 | $29.03 | $28.35 | $28.42 | $22.69 | 814,227 |
| 2021-07-30 | $28.69 | $29.05 | $28.56 | $28.59 | $22.82 | 1,509,243 |
| 2021-07-29 | $28.75 | $28.86 | $28.58 | $28.62 | $22.85 | 697,525 |
| 2021-07-28 | $28.65 | $28.86 | $28.51 | $28.64 | $22.86 | 790,070 |
| 2021-07-27 | $28.47 | $29.06 | $28.34 | $28.68 | $22.89 | 1,066,132 |
| 2021-07-26 | $29.00 | $29.05 | $28.52 | $28.55 | $22.79 | 1,893,449 |
| 2021-07-23 | $28.74 | $29.04 | $28.64 | $29.04 | $23.18 | 1,563,484 |
| 2021-07-22 | $28.39 | $28.68 | $28.18 | $28.60 | $22.83 | 1,793,626 |
| 2021-07-21 | $28.77 | $29.00 | $28.51 | $28.57 | $22.81 | 1,407,051 |
| 2021-07-20 | $28.04 | $28.90 | $27.91 | $28.73 | $22.93 | 2,583,320 |
| 2021-07-19 | $27.70 | $28.04 | $27.55 | $27.79 | $22.18 | 3,413,519 |
| 2021-07-16 | $27.66 | $28.07 | $27.59 | $27.95 | $22.31 | 1,395,197 |
| 2021-07-15 | $27.31 | $27.65 | $27.21 | $27.59 | $22.02 | 1,801,105 |
| 2021-07-14 | $26.89 | $27.61 | $26.79 | $27.35 | $21.83 | 2,041,029 |
| 2021-07-13 | $27.33 | $27.38 | $26.85 | $27.01 | $21.56 | 1,763,789 |
| 2021-07-12 | $27.26 | $27.59 | $27.04 | $27.40 | $21.87 | 1,701,539 |
| 2021-07-09 | $27.00 | $27.27 | $26.70 | $27.26 | $21.76 | 1,886,423 |
| 2021-07-08 | $26.84 | $26.96 | $26.58 | $26.87 | $21.45 | 2,727,708 |
| 2021-07-07 | $27.21 | $27.27 | $26.90 | $26.97 | $21.53 | 1,716,832 |
| 2021-07-06 | $26.88 | $27.32 | $26.36 | $27.24 | $21.74 | 2,203,843 |
| 2021-07-02 | $26.92 | $27.16 | $26.57 | $26.94 | $21.51 | 1,509,258 |
| 2021-07-01 | $26.63 | $27.20 | $26.44 | $26.88 | $21.46 | 1,885,384 |
| 2021-06-30 | $26.80 | $27.00 | $26.62 | $26.70 | $21.31 | 3,051,654 |
| 2021-06-29 | $27.49 | $27.62 | $26.99 | $27.13 | $21.40 | 2,762,258 |
| 2021-06-28 | $27.47 | $27.77 | $27.28 | $27.49 | $21.68 | 2,078,227 |
| 2021-06-25 | $27.90 | $28.11 | $27.79 | $28.01 | $22.09 | 2,367,500 |
| 2021-06-24 | $27.83 | $27.98 | $27.56 | $27.97 | $22.06 | 1,986,982 |
| 2021-06-23 | $28.10 | $28.28 | $27.83 | $27.83 | $21.95 | 1,795,232 |
| 2021-06-22 | $28.53 | $28.54 | $28.16 | $28.18 | $22.23 | 1,000,172 |
| 2021-06-21 | $28.09 | $28.69 | $27.97 | $28.50 | $22.48 | 1,358,311 |
| 2021-06-18 | $28.63 | $28.72 | $27.93 | $27.95 | $22.05 | 2,442,054 |
| 2021-06-17 | $28.85 | $28.90 | $28.51 | $28.78 | $22.70 | 1,259,087 |
| 2021-06-16 | $29.25 | $29.34 | $28.85 | $28.85 | $22.76 | 1,147,372 |
| 2021-06-15 | $29.51 | $29.54 | $29.06 | $29.07 | $22.93 | 752,473 |
| 2021-06-14 | $29.31 | $29.60 | $29.29 | $29.52 | $23.29 | 1,345,953 |
| 2021-06-11 | $29.43 | $29.51 | $29.11 | $29.25 | $23.07 | 1,043,928 |
| 2021-06-10 | $29.19 | $29.58 | $29.01 | $29.51 | $23.28 | 2,014,485 |
| 2021-06-09 | $28.59 | $29.36 | $28.51 | $29.09 | $22.95 | 889,287 |
| 2021-06-08 | $28.68 | $28.89 | $28.42 | $28.46 | $22.45 | 2,410,818 |
| 2021-06-07 | $27.81 | $28.83 | $27.81 | $28.70 | $22.64 | 3,132,889 |
| 2021-06-04 | $27.90 | $27.92 | $27.61 | $27.77 | $21.91 | 1,219,705 |
| 2021-06-03 | $28.09 | $28.10 | $27.62 | $27.78 | $21.91 | 1,336,172 |
| 2021-06-02 | $27.98 | $28.22 | $27.82 | $28.12 | $22.18 | 1,062,716 |
| 2021-06-01 | $27.37 | $27.85 | $27.24 | $27.85 | $21.97 | 1,470,571 |
| 2021-05-28 | $27.53 | $27.57 | $27.32 | $27.41 | $21.62 | 1,766,823 |
| 2021-05-27 | $28.06 | $28.08 | $27.29 | $27.32 | $21.55 | 1,854,507 |
| 2021-05-26 | $28.19 | $28.37 | $27.94 | $27.96 | $22.05 | 680,051 |
| 2021-05-25 | $28.01 | $28.25 | $27.79 | $28.17 | $22.22 | 1,600,496 |
| 2021-05-24 | $27.93 | $28.08 | $27.79 | $27.93 | $22.03 | 787,205 |
| 2021-05-21 | $27.74 | $27.86 | $27.61 | $27.78 | $21.91 | 565,859 |
| 2021-05-20 | $27.54 | $27.81 | $27.47 | $27.74 | $21.88 | 665,397 |
| 2021-05-19 | $27.51 | $27.62 | $27.22 | $27.62 | $21.79 | 1,060,597 |
| 2021-05-18 | $27.59 | $27.91 | $27.42 | $27.75 | $21.89 | 757,653 |
| 2021-05-17 | $27.72 | $27.85 | $27.51 | $27.65 | $21.81 | 1,114,720 |
| 2021-05-14 | $27.76 | $27.90 | $27.67 | $27.73 | $21.87 | 1,042,770 |
| 2021-05-13 | $27.50 | $27.98 | $27.45 | $27.60 | $21.77 | 1,284,067 |
| 2021-05-12 | $28.06 | $28.15 | $27.40 | $27.50 | $21.69 | 2,200,444 |
| 2021-05-11 | $28.24 | $28.25 | $27.80 | $28.07 | $22.14 | 1,395,945 |
| 2021-05-10 | $28.50 | $28.73 | $28.39 | $28.39 | $22.39 | 1,557,864 |
| 2021-05-07 | $28.12 | $28.49 | $28.05 | $28.29 | $22.32 | 1,400,132 |
| 2021-05-06 | $28.11 | $28.48 | $28.00 | $28.20 | $22.24 | 1,530,624 |
| 2021-05-05 | $29.02 | $29.14 | $27.77 | $28.08 | $22.15 | 3,164,900 |
| 2021-05-04 | $29.56 | $29.68 | $29.03 | $29.14 | $22.99 | 1,181,976 |
| 2021-05-03 | $29.45 | $29.70 | $29.09 | $29.49 | $23.26 | 1,575,525 |
| 2021-04-30 | $28.82 | $29.42 | $28.65 | $29.37 | $23.17 | 1,677,305 |
| 2021-04-29 | $28.84 | $29.17 | $28.67 | $28.87 | $22.77 | 1,071,039 |
| 2021-04-28 | $28.69 | $28.98 | $28.69 | $28.71 | $22.65 | 853,048 |
| 2021-04-27 | $29.21 | $29.21 | $28.70 | $28.76 | $22.69 | 937,739 |
| 2021-04-26 | $29.00 | $29.19 | $28.86 | $29.04 | $22.91 | 1,491,864 |
| 2021-04-23 | $29.44 | $29.50 | $28.81 | $28.85 | $22.76 | 1,192,527 |
| 2021-04-22 | $29.19 | $29.55 | $29.19 | $29.29 | $23.10 | 655,444 |
| 2021-04-21 | $29.15 | $29.41 | $28.98 | $29.33 | $23.14 | 803,108 |
| 2021-04-20 | $28.79 | $29.29 | $28.68 | $29.08 | $22.94 | 1,017,264 |
| 2021-04-19 | $28.54 | $28.77 | $28.37 | $28.75 | $22.68 | 976,907 |
| 2021-04-16 | $28.48 | $28.64 | $28.34 | $28.50 | $22.48 | 595,194 |
| 2021-04-15 | $28.07 | $28.38 | $28.01 | $28.35 | $22.36 | 825,984 |
| 2021-04-14 | $28.46 | $28.53 | $27.91 | $27.95 | $22.05 | 865,995 |
| 2021-04-13 | $28.05 | $28.41 | $27.91 | $28.41 | $22.41 | 862,731 |
| 2021-04-12 | $27.94 | $28.05 | $27.66 | $27.96 | $22.05 | 1,053,218 |
| 2021-04-09 | $27.93 | $28.10 | $27.86 | $27.91 | $22.02 | 756,746 |
| 2021-04-08 | $28.09 | $28.47 | $27.95 | $27.98 | $22.07 | 1,137,302 |
| 2021-04-07 | $28.17 | $28.53 | $28.05 | $28.50 | $22.48 | 1,286,913 |
| 2021-04-06 | $27.97 | $28.13 | $27.90 | $28.07 | $22.14 | 1,598,627 |
| 2021-04-05 | $28.21 | $28.25 | $27.78 | $28.10 | $22.17 | 905,993 |
| 2021-04-01 | $27.82 | $28.20 | $27.52 | $28.20 | $22.24 | 1,468,191 |
| 2021-03-31 | $27.94 | $28.00 | $27.51 | $27.58 | $21.76 | 1,408,264 |
| 2021-03-30 | $28.15 | $28.48 | $28.14 | $28.26 | $22.04 | 1,469,690 |
| 2021-03-29 | $28.24 | $28.50 | $27.86 | $28.20 | $21.99 | 1,451,332 |
| 2021-03-26 | $28.09 | $28.32 | $27.95 | $28.22 | $22.00 | 2,756,167 |
| 2021-03-25 | $28.16 | $28.16 | $27.32 | $27.98 | $21.82 | 3,551,720 |
| 2021-03-24 | $28.49 | $29.02 | $28.20 | $28.20 | $21.99 | 1,646,447 |
| 2021-03-23 | $28.68 | $28.76 | $28.38 | $28.60 | $22.30 | 916,745 |
| 2021-03-22 | $28.32 | $28.60 | $28.10 | $28.54 | $22.25 | 1,429,335 |
| 2021-03-19 | $28.38 | $28.86 | $28.10 | $28.29 | $22.06 | 2,473,356 |
| 2021-03-18 | $28.30 | $28.57 | $28.11 | $28.30 | $22.07 | 910,642 |
| 2021-03-17 | $28.29 | $28.58 | $28.06 | $28.50 | $22.22 | 1,127,156 |
| 2021-03-16 | $28.62 | $28.65 | $28.07 | $28.31 | $22.07 | 1,189,867 |
| 2021-03-15 | $28.26 | $28.89 | $28.04 | $28.68 | $22.36 | 1,289,627 |
| 2021-03-12 | $27.13 | $28.16 | $27.13 | $28.13 | $21.93 | 1,435,287 |
| 2021-03-11 | $27.25 | $27.50 | $27.17 | $27.28 | $21.27 | 2,065,089 |
| 2021-03-10 | $27.04 | $27.41 | $26.92 | $27.30 | $21.29 | 1,032,047 |
| 2021-03-09 | $27.33 | $27.68 | $27.04 | $27.08 | $21.12 | 1,079,167 |
| 2021-03-08 | $26.57 | $27.28 | $26.44 | $27.07 | $21.11 | 1,478,604 |
| 2021-03-05 | $26.50 | $26.72 | $26.11 | $26.52 | $20.68 | 1,619,039 |
| 2021-03-04 | $26.81 | $26.85 | $26.33 | $26.35 | $20.55 | 2,077,418 |
| 2021-03-03 | $26.75 | $26.92 | $26.51 | $26.68 | $20.80 | 1,763,222 |
| 2021-03-02 | $27.00 | $27.03 | $26.60 | $26.75 | $20.86 | 1,516,963 |
| 2021-03-01 | $27.56 | $27.89 | $27.00 | $27.04 | $21.08 | 1,254,025 |
| 2021-02-26 | $27.49 | $27.71 | $27.04 | $27.16 | $21.18 | 2,697,068 |
| 2021-02-25 | $27.91 | $28.35 | $27.24 | $27.36 | $21.33 | 1,456,412 |
| 2021-02-24 | $28.33 | $28.44 | $27.88 | $27.94 | $21.79 | 1,158,543 |
| 2021-02-23 | $27.40 | $28.84 | $27.40 | $28.44 | $22.18 | 1,354,702 |
| 2021-02-22 | $27.64 | $27.83 | $27.24 | $27.72 | $21.61 | 2,312,776 |
| 2021-02-19 | $27.94 | $27.94 | $27.46 | $27.52 | $21.46 | 1,684,235 |
| 2021-02-18 | $28.41 | $28.61 | $27.84 | $27.88 | $21.74 | 2,903,941 |
| 2021-02-17 | $28.52 | $28.62 | $28.23 | $28.40 | $22.15 | 1,613,202 |
| 2021-02-16 | $28.97 | $29.15 | $28.41 | $28.50 | $22.22 | 1,420,340 |
| 2021-02-12 | $28.91 | $29.09 | $28.81 | $28.99 | $22.61 | 825,852 |
| 2021-02-11 | $29.17 | $29.29 | $28.92 | $29.05 | $22.65 | 1,202,419 |
| 2021-02-10 | $29.06 | $29.28 | $28.85 | $29.09 | $22.68 | 1,009,058 |
| 2021-02-09 | $28.62 | $28.85 | $28.39 | $28.81 | $22.46 | 511,893 |
| 2021-02-08 | $28.81 | $28.83 | $28.54 | $28.61 | $22.31 | 1,010,860 |
| 2021-02-05 | $28.79 | $29.00 | $28.43 | $28.81 | $22.46 | 1,127,448 |
| 2021-02-04 | $28.74 | $28.94 | $28.57 | $28.70 | $22.38 | 1,111,020 |
| 2021-02-03 | $28.73 | $28.86 | $28.16 | $28.70 | $22.38 | 1,349,804 |
| 2021-02-02 | $29.00 | $29.11 | $28.75 | $28.97 | $22.59 | 993,406 |
| 2021-02-01 | $28.32 | $29.05 | $28.04 | $29.00 | $22.61 | 1,827,015 |
| 2021-01-29 | $28.00 | $28.41 | $27.44 | $28.25 | $22.03 | 1,509,702 |
| 2021-01-28 | $27.80 | $28.39 | $27.69 | $28.02 | $21.85 | 1,443,058 |
| 2021-01-27 | $28.83 | $28.97 | $27.76 | $27.83 | $21.70 | 1,071,456 |
| 2021-01-26 | $28.92 | $29.15 | $28.68 | $28.90 | $22.53 | 1,082,897 |
| 2021-01-25 | $29.19 | $29.47 | $28.93 | $28.97 | $22.59 | 884,277 |
| 2021-01-22 | $28.81 | $29.12 | $28.61 | $29.02 | $22.63 | 1,695,779 |
| 2021-01-21 | $28.66 | $28.94 | $28.64 | $28.91 | $22.54 | 1,634,685 |
| 2021-01-20 | $28.10 | $29.09 | $27.94 | $28.80 | $22.46 | 1,196,546 |
| 2021-01-19 | $28.74 | $28.78 | $28.09 | $28.20 | $21.99 | 1,373,441 |
| 2021-01-15 | $28.21 | $28.80 | $28.14 | $28.59 | $22.29 | 1,531,834 |
| 2021-01-14 | $28.35 | $28.51 | $27.97 | $28.22 | $22.00 | 4,143,124 |
| 2021-01-13 | $26.90 | $28.28 | $26.90 | $28.28 | $22.05 | 3,306,801 |
| 2021-01-12 | $26.37 | $26.74 | $26.34 | $26.66 | $20.79 | 1,727,450 |
| 2021-01-11 | $26.67 | $26.90 | $26.44 | $26.50 | $20.66 | 2,056,882 |
| 2021-01-08 | $26.50 | $26.93 | $26.50 | $26.76 | $20.87 | 1,932,347 |
| 2021-01-07 | $26.78 | $26.94 | $26.27 | $26.53 | $20.69 | 4,234,722 |
| 2021-01-06 | $26.40 | $27.11 | $26.22 | $26.92 | $20.99 | 3,453,783 |
| 2021-01-05 | $26.26 | $26.56 | $26.18 | $26.43 | $20.61 | 1,800,590 |
| 2021-01-04 | $27.30 | $27.35 | $26.18 | $26.20 | $20.43 | 2,019,922 |
| 2020-12-31 | $27.18 | $27.55 | $27.04 | $27.54 | $21.22 | 1,236,760 |
| 2020-12-30 | $27.22 | $27.54 | $26.97 | $27.17 | $20.93 | 1,557,954 |
| 2020-12-29 | $27.51 | $27.74 | $27.12 | $27.28 | $21.02 | 1,201,207 |
| 2020-12-28 | $27.45 | $27.55 | $27.25 | $27.48 | $21.17 | 724,715 |
| 2020-12-24 | $27.36 | $27.52 | $27.12 | $27.47 | $21.16 | 569,183 |
| 2020-12-23 | $27.72 | $27.87 | $27.20 | $27.32 | $21.05 | 1,966,060 |
| 2020-12-22 | $27.26 | $27.71 | $27.16 | $27.70 | $21.34 | 1,169,223 |
| 2020-12-21 | $26.65 | $27.25 | $26.56 | $27.25 | $20.99 | 3,673,278 |
| 2020-12-18 | $27.50 | $27.62 | $27.10 | $27.34 | $21.06 | 3,944,210 |
| 2020-12-17 | $27.37 | $27.49 | $27.05 | $27.43 | $21.13 | 1,762,933 |
| 2020-12-16 | $26.82 | $27.34 | $26.72 | $27.23 | $20.98 | 1,853,616 |
| 2020-12-15 | $26.37 | $26.73 | $26.07 | $26.72 | $20.58 | 2,399,206 |
| 2020-12-14 | $26.27 | $26.46 | $26.00 | $26.17 | $20.16 | 2,059,404 |
| 2020-12-11 | $25.85 | $26.25 | $25.85 | $26.18 | $20.17 | 1,791,945 |
| 2020-12-10 | $25.74 | $26.02 | $25.48 | $25.91 | $19.96 | 2,366,453 |
| 2020-12-09 | $25.76 | $26.01 | $25.31 | $25.90 | $19.95 | 2,177,710 |
| 2020-12-08 | $25.86 | $25.95 | $25.64 | $25.72 | $19.81 | 2,324,956 |
| 2020-12-07 | $25.84 | $26.36 | $25.75 | $25.88 | $19.94 | 2,550,288 |
| 2020-12-04 | $26.15 | $26.25 | $25.57 | $25.84 | $19.91 | 2,245,230 |
| 2020-12-03 | $25.83 | $26.09 | $25.69 | $25.81 | $19.88 | 1,692,519 |
| 2020-12-02 | $26.01 | $26.22 | $25.73 | $25.81 | $19.88 | 1,912,426 |
| 2020-12-01 | $26.23 | $26.43 | $25.97 | $26.09 | $20.10 | 1,802,721 |
| 2020-11-30 | $26.41 | $26.51 | $26.00 | $26.03 | $20.05 | 1,701,256 |
| 2020-11-27 | $26.68 | $26.74 | $26.15 | $26.39 | $20.33 | 574,428 |
| 2020-11-25 | $26.65 | $26.93 | $26.37 | $26.69 | $20.56 | 2,074,766 |
| 2020-11-24 | $26.93 | $27.17 | $26.54 | $26.65 | $20.53 | 2,163,223 |
| 2020-11-23 | $26.77 | $27.31 | $26.50 | $26.63 | $20.51 | 3,084,981 |
| 2020-11-20 | $27.17 | $27.25 | $26.39 | $26.63 | $20.51 | 2,945,942 |
| 2020-11-19 | $26.80 | $27.30 | $26.62 | $27.25 | $20.99 | 1,257,732 |
| 2020-11-18 | $27.75 | $27.87 | $26.91 | $26.93 | $20.75 | 884,672 |
| 2020-11-17 | $27.90 | $27.92 | $27.32 | $27.77 | $21.39 | 1,147,798 |
| 2020-11-16 | $28.72 | $28.95 | $27.73 | $28.14 | $21.68 | 1,457,267 |
| 2020-11-13 | $27.63 | $28.31 | $27.61 | $28.18 | $21.71 | 1,376,312 |
| 2020-11-12 | $28.10 | $28.10 | $27.35 | $27.58 | $21.25 | 1,117,778 |
| 2020-11-11 | $28.14 | $28.20 | $27.57 | $28.04 | $21.60 | 1,714,951 |
| 2020-11-10 | $26.65 | $28.10 | $26.63 | $28.09 | $21.64 | 2,243,128 |
| 2020-11-09 | $27.99 | $29.32 | $26.50 | $26.64 | $20.52 | 2,847,879 |
| 2020-11-06 | $26.72 | $26.97 | $26.32 | $26.48 | $20.40 | 1,448,394 |
| 2020-11-05 | $26.69 | $26.90 | $26.20 | $26.69 | $20.56 | 1,544,965 |
| 2020-11-04 | $26.20 | $26.78 | $25.51 | $26.52 | $20.43 | 2,499,535 |
| 2020-11-03 | $25.17 | $26.19 | $25.14 | $26.00 | $20.03 | 2,101,316 |
| 2020-11-02 | $24.57 | $24.91 | $24.18 | $24.89 | $19.17 | 1,405,851 |
| 2020-10-30 | $24.34 | $24.50 | $24.01 | $24.30 | $18.72 | 1,753,828 |
| 2020-10-29 | $23.79 | $24.46 | $23.39 | $24.40 | $18.80 | 1,929,251 |
| 2020-10-28 | $24.39 | $24.60 | $23.64 | $23.71 | $18.26 | 2,106,230 |
| 2020-10-27 | $25.44 | $25.58 | $24.69 | $24.69 | $19.02 | 1,527,513 |
| 2020-10-26 | $25.48 | $25.59 | $25.12 | $25.50 | $19.64 | 2,111,852 |
| 2020-10-23 | $25.66 | $25.75 | $25.23 | $25.58 | $19.71 | 1,437,008 |
| 2020-10-22 | $25.07 | $25.54 | $24.96 | $25.48 | $19.63 | 1,323,345 |
| 2020-10-21 | $25.07 | $25.14 | $24.88 | $25.07 | $19.31 | 2,510,173 |
| 2020-10-20 | $25.33 | $25.47 | $25.11 | $25.16 | $19.38 | 1,047,793 |
| 2020-10-19 | $25.61 | $25.65 | $25.00 | $25.10 | $19.34 | 1,976,949 |
| 2020-10-16 | $25.74 | $25.79 | $25.38 | $25.48 | $19.63 | 1,067,678 |
| 2020-10-15 | $25.53 | $26.20 | $25.35 | $25.91 | $19.96 | 2,228,187 |
| 2020-10-14 | $26.03 | $26.03 | $25.57 | $25.70 | $19.80 | 1,068,613 |
| 2020-10-13 | $26.06 | $26.40 | $25.84 | $26.10 | $20.11 | 906,763 |
| 2020-10-12 | $26.05 | $26.36 | $25.86 | $26.22 | $20.20 | 1,412,214 |
| 2020-10-09 | $26.65 | $26.70 | $25.99 | $26.09 | $20.10 | 1,189,466 |
| 2020-10-08 | $26.22 | $26.62 | $26.06 | $26.46 | $20.38 | 1,213,947 |
| 2020-10-07 | $26.45 | $26.57 | $26.01 | $26.08 | $20.09 | 2,378,230 |
| 2020-10-06 | $26.50 | $26.81 | $26.15 | $26.41 | $20.34 | 1,646,660 |
| 2020-10-05 | $27.00 | $27.09 | $26.32 | $26.48 | $20.40 | 1,136,615 |
| 2020-10-02 | $25.99 | $27.08 | $25.77 | $26.80 | $20.65 | 2,378,398 |
| 2020-10-01 | $25.67 | $26.36 | $25.62 | $26.35 | $20.30 | 2,005,635 |
| 2020-09-30 | $26.05 | $26.42 | $25.75 | $26.00 | $19.79 | 1,586,241 |
| 2020-09-29 | $25.85 | $26.08 | $25.43 | $25.91 | $19.72 | 1,457,426 |
| 2020-09-28 | $25.90 | $26.10 | $25.74 | $26.01 | $19.80 | 1,238,027 |
| 2020-09-25 | $25.32 | $25.51 | $25.16 | $25.51 | $19.42 | 1,569,817 |
| 2020-09-24 | $24.95 | $25.57 | $24.87 | $25.37 | $19.31 | 2,173,682 |
| 2020-09-23 | $25.52 | $25.58 | $24.89 | $24.93 | $18.97 | 2,363,228 |
| 2020-09-22 | $25.03 | $25.50 | $25.00 | $25.38 | $19.32 | 2,016,944 |
| 2020-09-21 | $24.84 | $25.12 | $24.37 | $24.97 | $19.00 | 2,508,280 |
| 2020-09-18 | $25.65 | $25.80 | $25.07 | $25.11 | $19.11 | 4,399,917 |
| 2020-09-17 | $26.26 | $26.58 | $25.69 | $25.74 | $19.59 | 1,655,678 |
| 2020-09-16 | $26.98 | $27.19 | $26.45 | $26.52 | $20.18 | 1,429,174 |
| 2020-09-15 | $27.01 | $27.31 | $26.77 | $26.87 | $20.45 | 1,433,875 |
| 2020-09-14 | $26.21 | $27.00 | $26.07 | $26.97 | $20.53 | 2,309,525 |
| 2020-09-11 | $26.60 | $26.60 | $25.62 | $26.06 | $19.83 | 1,432,378 |
| 2020-09-10 | $26.31 | $26.73 | $26.21 | $26.55 | $20.21 | 2,189,439 |
| 2020-09-09 | $26.35 | $26.96 | $26.28 | $26.43 | $20.12 | 1,017,803 |
| 2020-09-08 | $26.46 | $26.62 | $26.15 | $26.33 | $20.04 | 1,242,575 |
| 2020-09-04 | $26.76 | $27.03 | $26.33 | $26.58 | $20.23 | 787,177 |
| 2020-09-03 | $26.67 | $27.14 | $26.64 | $26.84 | $20.43 | 1,412,237 |
| 2020-09-02 | $26.18 | $26.67 | $25.88 | $26.66 | $20.29 | 1,202,190 |
| 2020-09-01 | $26.11 | $26.19 | $25.78 | $26.08 | $19.85 | 1,047,574 |
| 2020-08-31 | $26.32 | $26.41 | $25.95 | $26.39 | $20.09 | 1,422,372 |
| 2020-08-28 | $26.02 | $26.85 | $25.62 | $26.15 | $19.90 | 1,635,683 |
| 2020-08-27 | $25.49 | $26.06 | $25.47 | $25.94 | $19.74 | 1,014,169 |
| 2020-08-26 | $25.73 | $25.81 | $25.30 | $25.46 | $19.38 | 1,077,617 |
| 2020-08-25 | $25.84 | $25.86 | $25.54 | $25.83 | $19.66 | 1,230,847 |
| 2020-08-24 | $25.71 | $25.88 | $25.12 | $25.87 | $19.69 | 1,738,698 |
| 2020-08-21 | $25.34 | $25.78 | $25.16 | $25.74 | $19.59 | 1,685,086 |
| 2020-08-20 | $24.66 | $25.52 | $24.56 | $25.34 | $19.29 | 2,070,282 |
| 2020-08-19 | $25.36 | $25.36 | $24.51 | $24.69 | $18.79 | 1,615,232 |
| 2020-08-18 | $25.88 | $25.88 | $25.20 | $25.35 | $19.29 | 2,573,167 |
| 2020-08-17 | $25.76 | $25.82 | $25.45 | $25.61 | $19.49 | 1,934,303 |
| 2020-08-14 | $25.87 | $26.08 | $25.68 | $25.70 | $19.56 | 1,055,237 |
| 2020-08-13 | $26.18 | $26.60 | $25.82 | $25.87 | $19.69 | 1,651,828 |
| 2020-08-12 | $26.32 | $26.51 | $25.77 | $26.23 | $19.96 | 949,392 |
| 2020-08-11 | $26.79 | $26.91 | $26.03 | $26.18 | $19.93 | 1,494,767 |
| 2020-08-10 | $26.82 | $27.00 | $26.45 | $26.59 | $20.24 | 1,888,757 |
| 2020-08-07 | $27.25 | $27.41 | $26.70 | $26.83 | $20.42 | 1,685,173 |
| 2020-08-06 | $27.30 | $27.65 | $27.23 | $27.27 | $20.76 | 1,056,842 |
| 2020-08-05 | $27.51 | $27.72 | $27.04 | $27.23 | $20.72 | 1,089,528 |
| 2020-08-04 | $27.11 | $27.51 | $26.98 | $27.42 | $20.87 | 1,171,688 |
| 2020-08-03 | $27.51 | $27.60 | $26.85 | $27.16 | $20.67 | 1,118,200 |
| 2020-07-31 | $27.73 | $27.80 | $27.29 | $27.61 | $21.01 | 1,665,792 |
| 2020-07-30 | $27.48 | $27.95 | $27.35 | $27.78 | $21.14 | 1,314,602 |
| 2020-07-29 | $27.44 | $27.82 | $27.44 | $27.81 | $21.17 | 930,785 |
| 2020-07-28 | $26.68 | $27.41 | $26.63 | $27.25 | $20.74 | 1,172,455 |
| 2020-07-27 | $26.57 | $26.87 | $26.11 | $26.86 | $20.44 | 1,283,182 |
| 2020-07-24 | $26.81 | $27.15 | $26.50 | $26.68 | $20.31 | 1,717,603 |
| 2020-07-23 | $26.62 | $27.15 | $26.55 | $26.82 | $20.41 | 1,380,580 |
| 2020-07-22 | $25.80 | $26.83 | $25.75 | $26.73 | $20.34 | 1,414,693 |
| 2020-07-21 | $26.08 | $26.38 | $25.85 | $25.91 | $19.72 | 1,284,646 |
| 2020-07-20 | $26.66 | $26.79 | $25.84 | $25.93 | $19.74 | 1,395,095 |
| 2020-07-17 | $26.03 | $26.79 | $25.90 | $26.68 | $20.31 | 764,183 |
| 2020-07-16 | $25.75 | $26.07 | $25.65 | $25.95 | $19.75 | 1,285,443 |
| 2020-07-15 | $26.43 | $26.52 | $25.76 | $25.84 | $19.67 | 1,327,263 |
| 2020-07-14 | $25.51 | $26.01 | $25.45 | $25.96 | $19.76 | 1,424,401 |
| 2020-07-13 | $25.81 | $25.99 | $25.41 | $25.51 | $19.42 | 1,509,794 |
| 2020-07-10 | $25.73 | $26.14 | $25.38 | $25.70 | $19.56 | 1,658,626 |
| 2020-07-09 | $26.01 | $26.13 | $25.40 | $25.79 | $19.63 | 976,704 |
| 2020-07-08 | $26.38 | $26.41 | $26.05 | $26.15 | $19.90 | 754,127 |
| 2020-07-07 | $26.39 | $26.60 | $26.12 | $26.30 | $20.02 | 965,691 |
| 2020-07-06 | $27.21 | $27.26 | $26.73 | $26.76 | $20.37 | 1,236,502 |
| 2020-07-02 | $27.41 | $27.45 | $26.48 | $26.66 | $20.29 | 1,238,276 |
| 2020-07-01 | $26.22 | $26.99 | $26.16 | $26.94 | $20.50 | 1,471,576 |
| 2020-06-30 | $26.19 | $26.74 | $25.98 | $26.52 | $19.95 | 1,993,185 |
| 2020-06-29 | $26.44 | $26.60 | $25.83 | $26.10 | $19.64 | 2,957,736 |
| 2020-06-26 | $26.73 | $26.82 | $26.12 | $26.14 | $19.67 | 4,060,983 |
| 2020-06-25 | $26.27 | $26.84 | $26.17 | $26.82 | $20.18 | 1,764,768 |
| 2020-06-24 | $26.41 | $26.71 | $25.64 | $26.42 | $19.88 | 1,840,761 |
| 2020-06-23 | $27.51 | $27.56 | $26.68 | $26.81 | $20.17 | 1,587,171 |
| 2020-06-22 | $27.11 | $27.43 | $26.65 | $27.21 | $20.47 | 2,618,918 |
| 2020-06-19 | $28.43 | $28.68 | $27.11 | $27.26 | $20.51 | 10,657,566 |
| 2020-06-18 | $28.56 | $28.92 | $28.27 | $28.37 | $21.34 | 3,549,730 |
| 2020-06-17 | $29.06 | $29.17 | $28.55 | $28.67 | $21.57 | 1,902,775 |
| 2020-06-16 | $29.00 | $29.45 | $28.55 | $28.87 | $21.72 | 2,523,998 |
| 2020-06-15 | $26.59 | $28.61 | $26.43 | $28.25 | $21.25 | 5,218,214 |
| 2020-06-12 | $26.72 | $27.20 | $26.08 | $27.17 | $20.44 | 2,158,229 |
| 2020-06-11 | $26.26 | $26.37 | $25.72 | $25.80 | $19.41 | 1,801,013 |
| 2020-06-10 | $27.76 | $27.76 | $27.02 | $27.27 | $20.52 | 1,479,005 |
| 2020-06-09 | $27.59 | $28.02 | $27.25 | $27.60 | $20.76 | 1,668,861 |
| 2020-06-08 | $28.05 | $28.35 | $27.52 | $28.10 | $21.14 | 1,483,439 |
| 2020-06-05 | $27.95 | $28.65 | $26.92 | $27.53 | $20.71 | 3,820,336 |
| 2020-06-04 | $27.26 | $27.33 | $26.71 | $27.05 | $20.35 | 1,325,351 |
| 2020-06-03 | $27.25 | $27.70 | $27.17 | $27.50 | $20.69 | 1,501,911 |
| 2020-06-02 | $27.08 | $27.15 | $26.71 | $26.92 | $20.25 | 2,529,032 |
| 2020-06-01 | $26.52 | $26.93 | $26.39 | $26.80 | $20.16 | 1,080,632 |
| 2020-05-29 | $26.33 | $26.66 | $26.01 | $26.47 | $19.91 | 2,861,648 |
| 2020-05-28 | $26.98 | $26.98 | $26.06 | $26.51 | $19.94 | 2,779,121 |
| 2020-05-27 | $27.77 | $27.77 | $26.55 | $26.66 | $20.06 | 2,509,649 |
| 2020-05-26 | $27.40 | $27.61 | $26.97 | $27.13 | $20.41 | 1,823,939 |
| 2020-05-22 | $26.26 | $26.73 | $26.16 | $26.65 | $20.05 | 1,384,207 |
| 2020-05-21 | $26.33 | $26.85 | $26.14 | $26.29 | $19.78 | 1,939,261 |
| 2020-05-20 | $26.58 | $26.69 | $26.08 | $26.39 | $19.85 | 2,186,246 |
| 2020-05-19 | $26.17 | $26.59 | $25.80 | $26.28 | $19.77 | 2,326,694 |
| 2020-05-18 | $24.84 | $26.30 | $24.84 | $26.16 | $19.68 | 3,267,097 |
| 2020-05-15 | $23.93 | $24.32 | $23.61 | $24.08 | $18.12 | 3,159,110 |
| 2020-05-14 | $23.03 | $24.15 | $22.64 | $24.07 | $18.11 | 2,000,779 |
| 2020-05-13 | $23.76 | $24.03 | $23.30 | $23.49 | $17.67 | 2,439,814 |
| 2020-05-12 | $25.56 | $25.64 | $23.91 | $23.94 | $18.01 | 2,085,039 |
| 2020-05-11 | $25.20 | $25.91 | $25.17 | $25.54 | $19.21 | 2,553,835 |
| 2020-05-08 | $25.10 | $25.61 | $24.85 | $25.40 | $19.11 | 2,295,321 |
| 2020-05-07 | $24.89 | $25.53 | $24.64 | $24.78 | $18.64 | 3,976,686 |
| 2020-05-06 | $23.84 | $24.68 | $23.66 | $24.51 | $18.44 | 3,431,926 |
| 2020-05-05 | $23.91 | $24.36 | $23.79 | $23.87 | $17.96 | 1,763,954 |
| 2020-05-04 | $22.82 | $23.74 | $22.78 | $23.64 | $17.78 | 2,254,969 |
| 2020-05-01 | $24.11 | $24.20 | $22.98 | $23.10 | $17.38 | 2,044,157 |
| 2020-04-30 | $24.63 | $24.80 | $24.03 | $24.63 | $18.53 | 2,154,914 |
| 2020-04-29 | $24.81 | $25.09 | $24.40 | $24.91 | $18.74 | 1,490,890 |
| 2020-04-28 | $24.37 | $24.72 | $24.06 | $24.22 | $18.22 | 1,251,717 |
| 2020-04-27 | $23.46 | $23.76 | $23.26 | $23.57 | $17.73 | 1,514,794 |
| 2020-04-24 | $23.36 | $23.64 | $22.97 | $23.21 | $17.46 | 1,415,018 |
| 2020-04-23 | $23.47 | $23.92 | $23.27 | $23.28 | $17.51 | 2,115,618 |
| 2020-04-22 | $23.84 | $24.00 | $23.49 | $23.53 | $17.70 | 1,491,556 |
| 2020-04-21 | $24.17 | $24.52 | $23.07 | $23.44 | $17.63 | 2,053,233 |
| 2020-04-20 | $24.56 | $25.01 | $24.27 | $24.72 | $18.60 | 2,415,257 |
| 2020-04-17 | $25.28 | $25.76 | $24.65 | $24.89 | $18.72 | 1,413,548 |
| 2020-04-16 | $24.95 | $25.01 | $24.27 | $24.58 | $18.49 | 3,456,585 |
| 2020-04-15 | $25.59 | $25.86 | $24.75 | $24.84 | $18.69 | 3,340,377 |
| 2020-04-14 | $26.56 | $26.92 | $26.00 | $26.39 | $19.85 | 2,033,147 |
| 2020-04-13 | $27.11 | $27.11 | $25.87 | $25.99 | $19.55 | 1,323,324 |
| 2020-04-09 | $26.04 | $27.50 | $25.76 | $27.35 | $20.58 | 3,174,697 |
| 2020-04-08 | $24.40 | $25.71 | $23.93 | $25.46 | $19.15 | 2,564,395 |
| 2020-04-07 | $25.27 | $25.69 | $23.78 | $24.07 | $18.11 | 2,468,922 |
| 2020-04-06 | $22.93 | $24.58 | $22.93 | $24.17 | $18.18 | 2,651,406 |
| 2020-04-03 | $22.49 | $22.78 | $21.55 | $21.94 | $16.51 | 1,428,340 |
| 2020-04-02 | $21.67 | $22.84 | $21.63 | $22.76 | $17.12 | 2,157,663 |
| 2020-04-01 | $22.98 | $23.46 | $21.63 | $21.89 | $16.47 | 2,401,979 |
| 2020-03-31 | $24.84 | $24.85 | $23.55 | $24.28 | $18.01 | 2,287,909 |
| 2020-03-30 | $25.41 | $25.41 | $23.56 | $25.09 | $18.61 | 2,110,091 |
| 2020-03-27 | $23.78 | $25.52 | $22.92 | $25.13 | $18.64 | 1,769,496 |
| 2020-03-26 | $23.15 | $24.61 | $22.70 | $24.54 | $18.20 | 2,273,450 |
| 2020-03-25 | $22.00 | $23.76 | $21.62 | $22.84 | $16.94 | 2,671,384 |
| 2020-03-24 | $21.40 | $22.39 | $20.83 | $22.18 | $16.45 | 2,535,411 |
| 2020-03-23 | $21.65 | $22.59 | $20.61 | $20.89 | $15.49 | 2,827,817 |
| 2020-03-20 | $22.50 | $23.76 | $21.56 | $21.96 | $16.29 | 3,507,455 |
| 2020-03-19 | $22.82 | $24.22 | $21.71 | $22.43 | $16.63 | 2,307,030 |
| 2020-03-18 | $24.56 | $26.38 | $21.97 | $22.89 | $16.98 | 3,059,554 |
| 2020-03-17 | $25.50 | $27.08 | $24.27 | $26.10 | $19.36 | 2,694,878 |
| 2020-03-16 | $27.90 | $27.93 | $25.04 | $25.05 | $18.58 | 3,090,846 |
| 2020-03-13 | $29.22 | $30.22 | $27.72 | $30.07 | $22.30 | 2,763,101 |
| 2020-03-12 | $28.90 | $30.37 | $27.50 | $27.99 | $20.76 | 2,870,715 |
| 2020-03-11 | $32.20 | $32.52 | $30.72 | $30.76 | $22.81 | 2,195,233 |
| 2020-03-10 | $32.67 | $33.18 | $31.06 | $32.75 | $24.29 | 2,827,244 |
| 2020-03-09 | $32.55 | $33.15 | $31.92 | $32.31 | $23.96 | 2,945,763 |
| 2020-03-06 | $33.47 | $34.22 | $32.86 | $34.14 | $25.32 | 4,076,987 |
| 2020-03-05 | $33.08 | $34.01 | $33.08 | $33.99 | $25.21 | 3,247,983 |
| 2020-03-04 | $32.64 | $33.57 | $32.59 | $33.53 | $24.87 | 1,587,334 |
| 2020-03-03 | $31.82 | $32.56 | $31.57 | $32.12 | $23.82 | 1,780,709 |
| 2020-03-02 | $31.31 | $31.87 | $30.84 | $31.74 | $23.54 | 2,147,994 |
| 2020-02-28 | $30.92 | $31.56 | $29.57 | $31.14 | $23.09 | 2,947,719 |
| 2020-02-27 | $32.95 | $33.34 | $31.41 | $31.41 | $23.29 | 1,987,443 |
| 2020-02-26 | $33.28 | $33.96 | $33.04 | $33.23 | $24.64 | 2,633,370 |
| 2020-02-25 | $33.77 | $33.77 | $32.98 | $33.27 | $24.67 | 1,673,690 |
| 2020-02-24 | $33.28 | $34.01 | $33.28 | $33.70 | $24.99 | 1,457,004 |
| 2020-02-21 | $33.40 | $33.91 | $33.26 | $33.75 | $25.03 | 959,159 |
| 2020-02-20 | $32.45 | $33.39 | $32.35 | $33.37 | $24.75 | 1,077,384 |
| 2020-02-19 | $33.15 | $33.15 | $32.21 | $32.46 | $24.07 | 2,316,366 |
| 2020-02-18 | $33.66 | $33.66 | $33.11 | $33.20 | $24.62 | 1,014,403 |
| 2020-02-14 | $32.84 | $33.73 | $32.84 | $33.51 | $24.85 | 1,600,020 |
| 2020-02-13 | $32.42 | $33.01 | $32.36 | $32.67 | $24.23 | 1,405,746 |
| 2020-02-12 | $32.40 | $32.56 | $32.06 | $32.47 | $24.08 | 979,291 |
| 2020-02-11 | $32.49 | $32.73 | $32.26 | $32.38 | $24.01 | 1,003,176 |
| 2020-02-10 | $32.24 | $32.51 | $32.11 | $32.49 | $24.10 | 711,650 |
| 2020-02-07 | $32.15 | $32.31 | $31.98 | $31.99 | $23.72 | 612,352 |
| 2020-02-06 | $31.93 | $32.22 | $31.80 | $32.06 | $23.78 | 673,458 |
| 2020-02-05 | $32.47 | $32.51 | $31.79 | $31.87 | $23.64 | 1,827,606 |
| 2020-02-04 | $32.42 | $32.61 | $32.14 | $32.50 | $24.10 | 1,533,624 |
| 2020-02-03 | $32.04 | $32.57 | $32.04 | $32.46 | $24.07 | 1,950,424 |
| 2020-01-31 | $32.18 | $32.27 | $31.96 | $32.03 | $23.75 | 1,056,412 |
| 2020-01-30 | $32.15 | $32.30 | $31.84 | $32.12 | $23.82 | 572,992 |
| 2020-01-29 | $32.35 | $32.39 | $31.87 | $32.18 | $23.87 | 780,519 |
| 2020-01-28 | $32.11 | $32.28 | $32.02 | $32.21 | $23.89 | 1,327,093 |
| 2020-01-27 | $32.01 | $32.27 | $31.95 | $32.13 | $23.83 | 796,024 |
| 2020-01-24 | $31.91 | $32.13 | $31.80 | $32.10 | $23.81 | 1,431,211 |
| 2020-01-23 | $31.55 | $31.94 | $31.40 | $31.86 | $23.63 | 757,518 |
| 2020-01-22 | $31.80 | $32.05 | $31.51 | $31.56 | $23.41 | 694,632 |
| 2020-01-21 | $31.12 | $31.82 | $31.05 | $31.77 | $23.56 | 1,003,677 |
| 2020-01-17 | $31.05 | $31.28 | $31.03 | $31.06 | $23.04 | 829,172 |
| 2020-01-16 | $30.92 | $31.14 | $30.80 | $31.03 | $23.01 | 5,632,188 |
| 2020-01-15 | $30.43 | $30.91 | $30.31 | $30.84 | $22.87 | 1,207,165 |
| 2020-01-14 | $30.59 | $30.66 | $30.05 | $30.27 | $22.45 | 1,885,900 |
| 2020-01-13 | $30.28 | $30.68 | $30.21 | $30.57 | $22.67 | 1,687,802 |
| 2020-01-10 | $29.89 | $30.28 | $29.78 | $30.23 | $22.42 | 1,290,076 |
| 2020-01-09 | $29.76 | $29.96 | $29.61 | $29.88 | $22.16 | 1,149,427 |
| 2020-01-08 | $29.71 | $29.94 | $29.59 | $29.76 | $22.07 | 958,790 |
| 2020-01-07 | $30.19 | $30.20 | $29.42 | $29.65 | $21.99 | 860,202 |
| 2020-01-06 | $29.87 | $30.10 | $29.68 | $30.01 | $22.26 | 2,508,608 |
| 2020-01-03 | $29.31 | $30.04 | $29.21 | $29.96 | $22.22 | 917,411 |
| 2020-01-02 | $30.39 | $30.39 | $29.23 | $29.37 | $21.78 | 1,657,073 |
| 2019-12-31 | $29.94 | $30.29 | $29.87 | $30.28 | $22.46 | 1,432,661 |
| 2019-12-30 | $30.02 | $30.21 | $29.86 | $30.20 | $22.17 | 764,349 |
| 2019-12-27 | $30.10 | $30.18 | $30.00 | $30.11 | $22.10 | 592,482 |
| 2019-12-26 | $30.01 | $30.09 | $29.90 | $30.00 | $22.02 | 938,609 |
| 2019-12-24 | $30.02 | $30.10 | $29.87 | $29.93 | $21.97 | 425,507 |
| 2019-12-23 | $30.19 | $30.26 | $29.93 | $29.97 | $22.00 | 841,691 |
| 2019-12-20 | $30.01 | $30.27 | $29.97 | $30.14 | $22.12 | 1,795,196 |
| 2019-12-19 | $29.69 | $29.98 | $29.67 | $29.98 | $22.01 | 1,907,744 |
| 2019-12-18 | $29.40 | $29.81 | $29.35 | $29.69 | $21.79 | 1,131,792 |
| 2019-12-17 | $29.33 | $29.49 | $29.07 | $29.21 | $21.44 | 2,123,189 |
| 2019-12-16 | $29.10 | $29.38 | $28.71 | $29.30 | $21.51 | 1,899,114 |
| 2019-12-13 | $29.08 | $29.39 | $28.70 | $28.95 | $21.25 | 4,037,817 |
| 2019-12-12 | $29.85 | $30.04 | $29.01 | $29.03 | $21.31 | 1,899,615 |
| 2019-12-11 | $30.66 | $30.74 | $29.80 | $29.88 | $21.93 | 1,588,950 |
| 2019-12-10 | $30.98 | $31.09 | $30.63 | $30.65 | $22.50 | 2,950,280 |
| 2019-12-09 | $30.72 | $31.06 | $30.66 | $31.00 | $22.75 | 1,612,817 |
| 2019-12-06 | $30.40 | $30.86 | $30.38 | $30.66 | $22.50 | 1,687,102 |
| 2019-12-05 | $30.09 | $30.42 | $29.98 | $30.36 | $22.28 | 3,228,454 |
| 2019-12-04 | $30.21 | $30.48 | $30.09 | $30.19 | $22.16 | 2,395,041 |
| 2019-12-03 | $30.03 | $30.40 | $29.97 | $30.34 | $22.27 | 1,133,247 |
| 2019-12-02 | $30.23 | $30.29 | $29.83 | $29.99 | $22.01 | 2,295,589 |
| 2019-11-29 | $30.62 | $30.80 | $30.32 | $30.35 | $22.28 | 854,984 |
| 2019-11-27 | $30.25 | $30.68 | $30.24 | $30.63 | $22.48 | 1,348,965 |
| 2019-11-26 | $30.06 | $30.53 | $30.03 | $30.35 | $22.28 | 1,753,381 |
| 2019-11-25 | $29.41 | $29.73 | $29.41 | $29.64 | $21.76 | 2,579,983 |
| 2019-11-22 | $29.45 | $29.62 | $29.02 | $29.40 | $21.58 | 1,026,402 |
| 2019-11-21 | $29.78 | $29.87 | $29.41 | $29.41 | $21.59 | 726,926 |
| 2019-11-20 | $29.85 | $30.26 | $29.80 | $29.89 | $21.94 | 1,195,171 |
| 2019-11-19 | $29.78 | $29.94 | $29.66 | $29.90 | $21.95 | 1,197,759 |
| 2019-11-18 | $29.56 | $29.81 | $29.52 | $29.74 | $21.83 | 1,093,467 |
| 2019-11-15 | $29.51 | $29.63 | $29.35 | $29.48 | $21.64 | 912,497 |
| 2019-11-14 | $29.30 | $29.52 | $29.21 | $29.52 | $21.67 | 1,099,015 |
| 2019-11-13 | $28.87 | $29.26 | $28.73 | $29.20 | $21.43 | 1,400,595 |
| 2019-11-12 | $29.11 | $29.32 | $28.75 | $28.77 | $21.12 | 1,074,191 |
| 2019-11-11 | $29.15 | $29.22 | $28.92 | $29.08 | $21.34 | 913,502 |
| 2019-11-08 | $28.86 | $29.32 | $28.86 | $29.09 | $21.35 | 2,790,645 |
| 2019-11-07 | $29.33 | $29.35 | $28.58 | $28.88 | $21.20 | 2,489,375 |
| 2019-11-06 | $29.41 | $29.51 | $29.07 | $29.48 | $21.64 | 1,804,909 |
| 2019-11-05 | $30.07 | $30.16 | $29.12 | $29.30 | $21.51 | 2,199,955 |
| 2019-11-04 | $30.65 | $30.74 | $30.05 | $30.24 | $22.20 | 2,395,024 |
| 2019-11-01 | $31.02 | $31.14 | $30.54 | $30.74 | $22.56 | 1,535,511 |
| 2019-10-31 | $31.21 | $31.57 | $30.96 | $31.00 | $22.75 | 2,762,972 |
| 2019-10-30 | $30.54 | $31.27 | $30.47 | $31.14 | $22.86 | 2,152,537 |
| 2019-10-29 | $30.20 | $31.04 | $30.00 | $30.55 | $22.42 | 2,924,349 |
| 2019-10-28 | $30.15 | $30.43 | $30.08 | $30.35 | $22.28 | 1,877,589 |
| 2019-10-25 | $30.75 | $30.82 | $30.13 | $30.23 | $22.19 | 2,462,105 |
| 2019-10-24 | $30.75 | $30.86 | $30.55 | $30.85 | $22.64 | 1,370,398 |
| 2019-10-23 | $30.39 | $30.77 | $30.28 | $30.72 | $22.55 | 1,860,669 |
| 2019-10-22 | $30.55 | $30.67 | $30.33 | $30.39 | $22.31 | 2,304,727 |
| 2019-10-21 | $30.27 | $30.57 | $30.13 | $30.56 | $22.43 | 1,275,962 |
| 2019-10-18 | $30.13 | $30.35 | $30.03 | $30.31 | $22.25 | 1,968,306 |
| 2019-10-17 | $29.62 | $30.16 | $29.61 | $30.15 | $22.13 | 1,896,851 |
| 2019-10-16 | $29.38 | $29.65 | $29.15 | $29.61 | $21.73 | 1,664,178 |
| 2019-10-15 | $29.37 | $29.40 | $29.12 | $29.36 | $21.55 | 2,179,006 |
| 2019-10-14 | $29.39 | $29.47 | $29.26 | $29.31 | $21.51 | 1,047,085 |
| 2019-10-11 | $29.75 | $29.75 | $29.28 | $29.33 | $21.53 | 1,601,486 |
| 2019-10-10 | $29.70 | $29.76 | $29.52 | $29.71 | $21.81 | 1,297,309 |
| 2019-10-09 | $29.71 | $29.89 | $29.64 | $29.72 | $21.81 | 1,178,090 |
| 2019-10-08 | $29.71 | $29.80 | $29.44 | $29.57 | $21.70 | 940,966 |
| 2019-10-07 | $29.63 | $29.78 | $29.49 | $29.61 | $21.73 | 1,234,985 |
| 2019-10-04 | $29.58 | $29.70 | $29.25 | $29.65 | $21.76 | 2,226,866 |
| 2019-10-03 | $29.05 | $29.57 | $28.97 | $29.50 | $21.65 | 1,662,008 |
| 2019-10-02 | $29.01 | $29.08 | $28.88 | $29.06 | $21.33 | 1,957,885 |
| 2019-10-01 | $29.30 | $29.40 | $28.86 | $29.14 | $21.16 | 1,189,145 |
| 2019-09-30 | $29.62 | $29.79 | $29.31 | $29.38 | $21.33 | 1,413,545 |
| 2019-09-27 | $29.57 | $29.62 | $29.29 | $29.57 | $21.47 | 1,277,667 |
| 2019-09-26 | $29.25 | $29.53 | $29.07 | $29.53 | $21.44 | 1,309,067 |
| 2019-09-25 | $28.85 | $29.14 | $28.80 | $29.10 | $21.13 | 1,442,749 |
| 2019-09-24 | $28.87 | $29.00 | $28.72 | $28.90 | $20.99 | 1,659,725 |
| 2019-09-23 | $28.56 | $28.94 | $28.56 | $28.83 | $20.93 | 1,252,277 |
| 2019-09-20 | $28.83 | $28.92 | $28.55 | $28.58 | $20.75 | 1,913,888 |
| 2019-09-19 | $28.70 | $28.84 | $28.61 | $28.76 | $20.88 | 894,281 |
| 2019-09-18 | $28.76 | $28.86 | $28.35 | $28.61 | $20.77 | 1,385,507 |
| 2019-09-17 | $28.22 | $28.63 | $28.16 | $28.57 | $20.75 | 954,778 |
| 2019-09-16 | $27.72 | $28.17 | $27.65 | $28.16 | $20.45 | 1,065,967 |
| 2019-09-13 | $28.22 | $28.49 | $27.53 | $27.65 | $20.08 | 1,098,346 |
| 2019-09-12 | $28.30 | $28.56 | $28.09 | $28.29 | $20.54 | 1,226,164 |
| 2019-09-11 | $27.75 | $28.10 | $27.66 | $28.05 | $20.37 | 1,230,623 |
| 2019-09-10 | $28.37 | $28.40 | $27.61 | $27.88 | $20.24 | 973,963 |
| 2019-09-09 | $28.61 | $28.71 | $28.39 | $28.53 | $20.72 | 1,303,069 |
| 2019-09-06 | $28.50 | $28.74 | $28.41 | $28.72 | $20.85 | 778,084 |
| 2019-09-05 | $28.86 | $28.86 | $28.26 | $28.47 | $20.67 | 1,310,808 |
| 2019-09-04 | $29.15 | $29.20 | $28.88 | $29.02 | $21.07 | 1,269,825 |
| 2019-09-03 | $28.37 | $28.98 | $28.31 | $28.96 | $21.03 | 1,082,898 |
| 2019-08-30 | $28.35 | $28.44 | $28.24 | $28.36 | $20.59 | 667,518 |
| 2019-08-29 | $28.03 | $28.33 | $27.94 | $28.32 | $20.56 | 1,255,534 |
| 2019-08-28 | $28.01 | $28.14 | $27.85 | $27.94 | $20.29 | 1,038,759 |
| 2019-08-27 | $28.13 | $28.45 | $27.92 | $27.93 | $20.28 | 1,016,971 |
| 2019-08-26 | $27.93 | $28.00 | $27.69 | $27.97 | $20.31 | 870,567 |
| 2019-08-23 | $28.13 | $28.39 | $27.70 | $27.76 | $20.16 | 1,035,893 |
| 2019-08-22 | $27.90 | $28.19 | $27.78 | $28.17 | $20.46 | 642,583 |
| 2019-08-21 | $28.00 | $28.09 | $27.84 | $27.92 | $20.27 | 711,581 |
| 2019-08-20 | $28.26 | $28.38 | $27.98 | $27.98 | $20.32 | 1,010,752 |
| 2019-08-19 | $28.00 | $28.27 | $27.87 | $28.21 | $20.48 | 1,435,657 |
| 2019-08-16 | $28.08 | $28.37 | $28.01 | $28.12 | $20.42 | 1,483,286 |
| 2019-08-15 | $27.79 | $28.25 | $27.66 | $28.09 | $20.40 | 2,463,370 |
| 2019-08-14 | $27.75 | $27.86 | $27.51 | $27.71 | $20.12 | 1,635,046 |
| 2019-08-13 | $27.67 | $27.77 | $27.39 | $27.70 | $20.11 | 1,565,368 |
| 2019-08-12 | $27.56 | $27.82 | $27.52 | $27.71 | $20.12 | 2,482,520 |
| 2019-08-09 | $27.57 | $27.65 | $27.30 | $27.57 | $20.02 | 838,502 |
| 2019-08-08 | $27.41 | $27.64 | $27.16 | $27.55 | $20.00 | 853,322 |
| 2019-08-07 | $26.88 | $27.61 | $26.68 | $27.43 | $19.92 | 1,100,925 |
| 2019-08-06 | $26.74 | $27.16 | $26.69 | $26.88 | $19.52 | 1,144,820 |
| 2019-08-05 | $27.32 | $27.32 | $26.41 | $26.82 | $19.47 | 961,977 |
| 2019-08-02 | $26.76 | $27.19 | $26.68 | $27.13 | $19.70 | 1,139,849 |
| 2019-08-01 | $27.00 | $27.00 | $26.68 | $26.71 | $19.39 | 1,312,544 |
| 2019-07-31 | $27.19 | $27.32 | $26.85 | $26.93 | $19.55 | 1,086,169 |
| 2019-07-30 | $26.93 | $27.20 | $26.86 | $27.16 | $19.72 | 992,433 |
| 2019-07-29 | $26.92 | $27.22 | $26.85 | $26.93 | $19.55 | 988,332 |
| 2019-07-26 | $26.74 | $26.99 | $26.56 | $26.82 | $19.47 | 1,609,005 |
| 2019-07-25 | $27.19 | $27.19 | $26.61 | $26.69 | $19.38 | 1,829,810 |
| 2019-07-24 | $27.65 | $27.65 | $27.02 | $27.26 | $19.79 | 1,297,426 |
| 2019-07-23 | $27.22 | $27.48 | $27.06 | $27.45 | $19.93 | 1,131,840 |
| 2019-07-22 | $27.36 | $27.42 | $27.15 | $27.16 | $19.72 | 697,500 |
| 2019-07-19 | $27.84 | $27.89 | $27.20 | $27.29 | $19.82 | 798,888 |
| 2019-07-18 | $27.90 | $28.11 | $27.72 | $27.89 | $20.25 | 968,753 |
| 2019-07-17 | $27.90 | $28.02 | $27.65 | $27.92 | $20.27 | 1,090,458 |
| 2019-07-16 | $27.65 | $27.92 | $27.59 | $27.79 | $20.18 | 1,083,145 |
| 2019-07-15 | $27.91 | $28.11 | $27.77 | $27.87 | $20.24 | 1,240,449 |
| 2019-07-12 | $27.96 | $27.99 | $27.69 | $27.85 | $20.22 | 1,319,257 |
| 2019-07-11 | $28.27 | $28.34 | $27.68 | $27.90 | $20.26 | 1,321,577 |
| 2019-07-10 | $28.12 | $28.40 | $28.00 | $28.34 | $20.58 | 892,386 |
| 2019-07-09 | $27.91 | $28.10 | $27.86 | $27.99 | $20.32 | 945,859 |
| 2019-07-08 | $27.61 | $28.01 | $27.52 | $27.92 | $20.27 | 974,255 |
| 2019-07-05 | $27.49 | $27.74 | $27.13 | $27.63 | $20.06 | 1,323,907 |
| 2019-07-03 | $27.30 | $27.74 | $27.25 | $27.69 | $20.11 | 817,661 |
| 2019-07-02 | $27.05 | $27.30 | $26.95 | $27.27 | $19.80 | 2,539,749 |
| 2019-07-01 | $27.54 | $27.54 | $26.81 | $27.28 | $19.59 | 1,664,674 |
| 2019-06-28 | $27.09 | $27.53 | $27.02 | $27.43 | $19.69 | 2,227,996 |
| 2019-06-27 | $26.99 | $27.22 | $26.91 | $27.05 | $19.42 | 1,604,939 |
| 2019-06-26 | $27.67 | $27.67 | $26.59 | $26.84 | $19.27 | 3,005,860 |
| 2019-06-25 | $28.25 | $28.40 | $27.78 | $27.78 | $19.95 | 1,257,490 |
| 2019-06-24 | $28.43 | $28.45 | $28.00 | $28.19 | $20.24 | 1,452,606 |
| 2019-06-21 | $29.03 | $29.03 | $28.25 | $28.37 | $20.37 | 2,176,308 |
| 2019-06-20 | $29.17 | $29.39 | $28.76 | $29.15 | $20.93 | 2,228,126 |
| 2019-06-19 | $28.92 | $29.24 | $28.67 | $29.15 | $20.93 | 689,328 |
| 2019-06-18 | $29.25 | $29.36 | $28.72 | $29.02 | $20.84 | 870,909 |
| 2019-06-17 | $28.93 | $29.15 | $28.82 | $29.15 | $20.93 | 977,625 |
| 2019-06-14 | $28.84 | $29.03 | $28.76 | $28.85 | $20.71 | 1,107,772 |
| 2019-06-13 | $28.73 | $28.80 | $28.56 | $28.78 | $20.66 | 1,040,666 |
| 2019-06-12 | $28.44 | $28.73 | $28.27 | $28.64 | $20.56 | 928,792 |
| 2019-06-11 | $28.40 | $28.43 | $28.09 | $28.39 | $20.38 | 1,267,473 |
| 2019-06-10 | $28.76 | $28.79 | $28.29 | $28.42 | $20.40 | 1,129,952 |
| 2019-06-07 | $29.14 | $29.21 | $28.82 | $28.87 | $20.73 | 1,204,761 |
| 2019-06-06 | $29.22 | $29.25 | $28.60 | $28.91 | $20.76 | 3,302,561 |
| 2019-06-05 | $28.71 | $29.20 | $28.69 | $29.20 | $20.96 | 1,031,251 |
| 2019-06-04 | $28.74 | $28.76 | $28.22 | $28.54 | $20.49 | 1,150,915 |
| 2019-06-03 | $28.90 | $28.92 | $28.60 | $28.83 | $20.70 | 1,281,913 |
| 2019-05-31 | $28.48 | $28.92 | $28.37 | $28.79 | $20.67 | 1,598,683 |
| 2019-05-30 | $28.59 | $28.67 | $28.40 | $28.53 | $20.48 | 1,351,094 |
| 2019-05-29 | $28.58 | $28.64 | $28.32 | $28.54 | $20.49 | 2,379,487 |
| 2019-05-28 | $28.91 | $28.95 | $28.56 | $28.65 | $20.57 | 2,822,973 |
| 2019-05-24 | $28.46 | $28.81 | $28.36 | $28.81 | $20.68 | 1,874,664 |
| 2019-05-23 | $28.14 | $28.43 | $28.06 | $28.34 | $20.35 | 1,142,783 |
| 2019-05-22 | $28.08 | $28.23 | $27.90 | $28.22 | $20.26 | 864,950 |
| 2019-05-21 | $27.85 | $28.03 | $27.72 | $28.02 | $20.12 | 734,086 |
| 2019-05-20 | $28.20 | $28.20 | $27.58 | $27.73 | $19.91 | 655,005 |
| 2019-05-17 | $28.04 | $28.20 | $27.87 | $28.18 | $20.23 | 883,929 |
| 2019-05-16 | $27.84 | $28.35 | $27.79 | $28.12 | $20.19 | 1,149,909 |
| 2019-05-15 | $27.91 | $27.99 | $27.71 | $27.87 | $20.01 | 1,105,657 |
| 2019-05-14 | $27.83 | $27.91 | $27.60 | $27.82 | $19.97 | 1,039,552 |
| 2019-05-13 | $27.50 | $27.89 | $27.35 | $27.85 | $20.00 | 1,140,461 |
| 2019-05-10 | $27.28 | $27.50 | $27.10 | $27.45 | $19.71 | 874,791 |
| 2019-05-09 | $26.93 | $27.28 | $26.76 | $27.26 | $19.57 | 760,047 |
| 2019-05-08 | $27.20 | $27.48 | $26.91 | $26.91 | $19.32 | 983,568 |
| 2019-05-07 | $27.54 | $27.73 | $27.01 | $27.21 | $19.54 | 971,342 |
| 2019-05-06 | $27.90 | $28.08 | $27.53 | $27.67 | $19.87 | 1,543,240 |
| 2019-05-03 | $27.90 | $28.10 | $27.71 | $28.06 | $20.15 | 1,614,707 |
| 2019-05-02 | $27.64 | $27.95 | $27.42 | $27.80 | $19.96 | 1,109,984 |
| 2019-05-01 | $27.64 | $27.91 | $27.52 | $27.67 | $19.87 | 1,306,981 |
| 2019-04-30 | $27.33 | $27.71 | $27.24 | $27.58 | $19.80 | 999,991 |
| 2019-04-29 | $27.94 | $28.02 | $27.30 | $27.37 | $19.65 | 1,381,296 |
| 2019-04-26 | $27.74 | $28.09 | $27.43 | $28.01 | $20.11 | 1,243,241 |
| 2019-04-25 | $27.53 | $27.71 | $27.33 | $27.68 | $19.87 | 1,263,181 |
| 2019-04-24 | $27.50 | $27.75 | $27.37 | $27.63 | $19.84 | 835,303 |
| 2019-04-23 | $27.09 | $27.46 | $26.96 | $27.30 | $19.60 | 1,444,600 |
| 2019-04-22 | $27.51 | $27.57 | $26.61 | $26.99 | $19.38 | 929,384 |
| 2019-04-18 | $27.16 | $27.60 | $27.06 | $27.50 | $19.74 | 1,059,044 |
| 2019-04-17 | $27.82 | $27.84 | $27.04 | $27.19 | $19.52 | 2,002,628 |
| 2019-04-16 | $28.36 | $28.43 | $27.50 | $27.78 | $19.95 | 1,321,645 |
| 2019-04-15 | $28.47 | $28.61 | $28.24 | $28.34 | $20.35 | 956,586 |
| 2019-04-12 | $28.40 | $28.57 | $28.08 | $28.52 | $20.48 | 1,219,667 |
| 2019-04-11 | $28.61 | $28.68 | $28.37 | $28.51 | $20.47 | 742,121 |
| 2019-04-10 | $28.33 | $28.67 | $28.30 | $28.64 | $20.56 | 1,354,368 |
| 2019-04-09 | $28.52 | $28.52 | $28.26 | $28.26 | $20.29 | 757,225 |
| 2019-04-08 | $28.63 | $28.67 | $28.35 | $28.42 | $20.40 | 1,124,577 |
| 2019-04-05 | $28.48 | $28.68 | $28.38 | $28.66 | $20.58 | 958,993 |
| 2019-04-04 | $28.79 | $28.79 | $28.33 | $28.48 | $20.45 | 714,086 |
| 2019-04-03 | $28.60 | $28.89 | $28.35 | $28.74 | $20.63 | 1,781,983 |
| 2019-04-02 | $28.38 | $28.62 | $28.04 | $28.60 | $20.53 | 1,161,112 |
| 2019-04-01 | $28.63 | $28.69 | $28.25 | $28.64 | $20.34 | 1,344,497 |
| 2019-03-29 | $28.88 | $28.98 | $28.50 | $28.59 | $20.31 | 1,814,695 |
| 2019-03-28 | $28.66 | $28.80 | $28.45 | $28.80 | $20.46 | 881,058 |
| 2019-03-27 | $28.82 | $28.91 | $28.44 | $28.56 | $20.29 | 1,330,109 |
| 2019-03-26 | $28.66 | $28.89 | $28.53 | $28.83 | $20.48 | 1,300,522 |
| 2019-03-25 | $28.25 | $28.71 | $28.07 | $28.57 | $20.29 | 1,721,807 |
| 2019-03-22 | $28.86 | $28.87 | $28.23 | $28.29 | $20.09 | 3,240,577 |
| 2019-03-21 | $28.28 | $28.85 | $28.10 | $28.80 | $20.46 | 1,690,222 |
| 2019-03-20 | $28.09 | $28.50 | $27.88 | $28.29 | $20.09 | 1,158,308 |
| 2019-03-19 | $28.24 | $28.29 | $27.97 | $28.10 | $19.96 | 914,822 |
| 2019-03-18 | $28.78 | $28.79 | $28.04 | $28.30 | $20.10 | 1,301,423 |
| 2019-03-15 | $28.90 | $28.98 | $28.71 | $28.79 | $20.45 | 1,792,422 |
| 2019-03-14 | $28.74 | $28.94 | $28.57 | $28.88 | $20.51 | 1,315,672 |
| 2019-03-13 | $28.42 | $28.74 | $28.42 | $28.64 | $20.34 | 749,670 |
| 2019-03-12 | $28.47 | $28.58 | $28.25 | $28.40 | $20.17 | 1,917,249 |
| 2019-03-11 | $28.04 | $28.42 | $27.95 | $28.41 | $20.18 | 794,999 |
| 2019-03-08 | $28.09 | $28.40 | $27.78 | $27.90 | $19.82 | 1,294,556 |
| 2019-03-07 | $28.11 | $28.44 | $28.04 | $28.09 | $19.95 | 1,171,507 |
| 2019-03-06 | $28.22 | $28.38 | $27.92 | $28.02 | $19.90 | 1,796,187 |
| 2019-03-05 | $28.39 | $28.55 | $28.08 | $28.19 | $20.02 | 1,951,165 |
| 2019-03-04 | $28.33 | $28.50 | $28.02 | $28.44 | $20.20 | 1,140,545 |
| 2019-03-01 | $28.50 | $28.50 | $27.97 | $28.22 | $20.04 | 1,461,186 |
| 2019-02-28 | $28.57 | $28.87 | $28.33 | $28.49 | $20.24 | 3,259,949 |
| 2019-02-27 | $28.42 | $28.64 | $28.07 | $28.60 | $20.31 | 1,417,429 |
| 2019-02-26 | $28.62 | $28.70 | $28.42 | $28.61 | $20.32 | 1,580,086 |
| 2019-02-25 | $28.80 | $28.95 | $28.50 | $28.56 | $20.29 | 1,392,206 |
| 2019-02-22 | $28.84 | $28.99 | $28.56 | $28.76 | $20.43 | 2,360,594 |
| 2019-02-21 | $28.59 | $28.88 | $28.44 | $28.82 | $20.47 | 1,811,075 |
| 2019-02-20 | $28.81 | $28.84 | $28.28 | $28.70 | $20.38 | 1,596,425 |
| 2019-02-19 | $28.44 | $28.87 | $28.41 | $28.85 | $20.49 | 2,043,965 |
| 2019-02-15 | $28.27 | $28.52 | $27.98 | $28.50 | $20.24 | 1,885,088 |
| 2019-02-14 | $28.23 | $28.42 | $28.10 | $28.24 | $20.06 | 1,380,804 |
| 2019-02-13 | $27.98 | $28.18 | $27.85 | $28.16 | $20.00 | 1,593,216 |
| 2019-02-12 | $28.46 | $28.46 | $27.91 | $27.99 | $19.88 | 1,679,117 |
| 2019-02-11 | $28.41 | $28.62 | $28.30 | $28.46 | $20.21 | 1,169,324 |
| 2019-02-08 | $28.38 | $28.55 | $28.27 | $28.42 | $20.19 | 970,151 |
| 2019-02-07 | $28.28 | $28.59 | $28.13 | $28.43 | $20.19 | 1,761,670 |
| 2019-02-06 | $28.32 | $28.43 | $28.20 | $28.24 | $20.06 | 1,173,247 |
| 2019-02-05 | $28.44 | $28.44 | $28.08 | $28.34 | $20.13 | 2,502,347 |
| 2019-02-04 | $28.11 | $28.45 | $27.97 | $28.44 | $20.20 | 991,473 |
| 2019-02-01 | $28.44 | $28.50 | $27.64 | $28.24 | $20.06 | 1,863,847 |
| 2019-01-31 | $28.05 | $28.44 | $27.76 | $28.42 | $20.19 | 2,011,071 |
| 2019-01-30 | $27.96 | $28.22 | $27.85 | $28.15 | $19.99 | 1,534,165 |
| 2019-01-29 | $27.53 | $28.00 | $27.47 | $28.00 | $19.89 | 1,163,760 |
| 2019-01-28 | $27.46 | $27.70 | $27.24 | $27.51 | $19.54 | 2,123,326 |
| 2019-01-25 | $27.24 | $27.49 | $27.19 | $27.49 | $19.53 | 737,249 |
| 2019-01-24 | $27.16 | $27.28 | $26.90 | $27.19 | $19.31 | 732,653 |
| 2019-01-23 | $26.89 | $27.09 | $26.77 | $27.07 | $19.23 | 987,452 |
| 2019-01-22 | $26.87 | $26.98 | $26.52 | $26.89 | $19.10 | 976,633 |
| 2019-01-18 | $26.83 | $26.92 | $26.59 | $26.87 | $19.08 | 756,943 |
| 2019-01-17 | $26.49 | $26.84 | $26.48 | $26.82 | $19.05 | 751,648 |
| 2019-01-16 | $26.29 | $26.55 | $26.23 | $26.51 | $18.83 | 1,353,069 |
| 2019-01-15 | $26.13 | $26.47 | $26.04 | $26.29 | $18.67 | 1,088,778 |
| 2019-01-14 | $26.38 | $26.44 | $26.05 | $26.10 | $18.54 | 1,095,627 |
| 2019-01-11 | $26.23 | $26.46 | $26.09 | $26.38 | $18.74 | 842,579 |
| 2019-01-10 | $25.76 | $26.32 | $25.69 | $26.19 | $18.60 | 936,301 |
| 2019-01-09 | $25.95 | $26.14 | $25.43 | $25.79 | $18.32 | 1,120,354 |
| 2019-01-08 | $25.83 | $26.18 | $25.75 | $26.16 | $18.58 | 943,834 |
| 2019-01-07 | $25.28 | $25.89 | $25.27 | $25.71 | $18.26 | 1,445,106 |
| 2019-01-04 | $25.53 | $25.56 | $25.07 | $25.24 | $17.93 | 1,660,281 |
| 2019-01-03 | $24.69 | $25.47 | $24.69 | $25.11 | $17.83 | 1,959,132 |
| 2019-01-02 | $25.15 | $25.15 | $24.53 | $24.73 | $17.56 | 2,249,878 |
| 2018-12-31 | $25.14 | $25.31 | $24.77 | $25.31 | $17.98 | 1,773,941 |
| 2018-12-28 | $25.50 | $25.63 | $25.03 | $25.39 | $17.82 | 1,685,847 |
| 2018-12-27 | $25.00 | $25.29 | $24.49 | $25.28 | $17.74 | 3,234,343 |
| 2018-12-26 | $24.52 | $25.13 | $24.21 | $25.11 | $17.62 | 2,150,991 |
| 2018-12-24 | $25.56 | $25.76 | $24.48 | $24.48 | $17.18 | 1,628,994 |
| 2018-12-21 | $26.25 | $26.72 | $25.62 | $25.67 | $18.01 | 2,828,353 |
| 2018-12-20 | $26.54 | $26.71 | $26.20 | $26.32 | $18.47 | 1,741,668 |
| 2018-12-19 | $26.57 | $26.75 | $26.36 | $26.52 | $18.61 | 2,197,838 |
| 2018-12-18 | $26.46 | $26.83 | $26.36 | $26.50 | $18.59 | 2,369,461 |
| 2018-12-17 | $27.40 | $27.51 | $26.28 | $26.34 | $18.48 | 1,759,316 |
| 2018-12-14 | $27.36 | $27.51 | $27.23 | $27.30 | $19.16 | 970,621 |
| 2018-12-13 | $27.16 | $27.51 | $27.14 | $27.46 | $19.27 | 2,127,617 |
| 2018-12-12 | $28.09 | $28.18 | $27.37 | $27.42 | $19.24 | 1,099,501 |
| 2018-12-11 | $28.28 | $28.31 | $27.93 | $27.93 | $19.60 | 1,514,799 |
| 2018-12-10 | $28.65 | $28.65 | $28.06 | $28.26 | $19.83 | 1,241,200 |
| 2018-12-07 | $28.94 | $29.05 | $28.52 | $28.65 | $20.10 | 1,445,978 |
| 2018-12-06 | $27.85 | $29.13 | $27.71 | $29.09 | $20.41 | 2,295,120 |
| 2018-12-04 | $28.20 | $28.36 | $27.90 | $27.94 | $19.60 | 1,652,057 |
| 2018-12-03 | $28.20 | $28.20 | $27.90 | $28.17 | $19.77 | 1,329,935 |
| 2018-11-30 | $27.94 | $28.13 | $27.80 | $28.12 | $19.73 | 1,560,203 |
| 2018-11-29 | $27.99 | $28.01 | $27.63 | $27.91 | $19.58 | 1,344,910 |
| 2018-11-28 | $27.58 | $28.04 | $27.46 | $27.94 | $19.60 | 1,656,949 |
| 2018-11-27 | $27.44 | $27.73 | $27.26 | $27.66 | $19.41 | 1,303,972 |
| 2018-11-26 | $27.61 | $27.61 | $27.12 | $27.42 | $19.24 | 1,877,698 |
| 2018-11-23 | $27.34 | $27.61 | $27.05 | $27.47 | $19.27 | 757,679 |
| 2018-11-21 | $27.16 | $27.45 | $26.97 | $27.32 | $19.17 | 1,924,769 |
| 2018-11-20 | $26.76 | $27.30 | $26.76 | $27.18 | $19.07 | 2,662,530 |
| 2018-11-19 | $26.96 | $27.12 | $26.78 | $26.88 | $18.86 | 1,773,319 |
| 2018-11-16 | $26.17 | $26.92 | $26.07 | $26.90 | $18.88 | 2,261,624 |
| 2018-11-15 | $26.32 | $26.32 | $25.79 | $26.19 | $18.38 | 2,056,560 |
| 2018-11-14 | $26.45 | $26.56 | $26.25 | $26.36 | $18.50 | 1,992,953 |
| 2018-11-13 | $26.36 | $26.63 | $26.14 | $26.36 | $18.50 | 2,237,841 |
| 2018-11-12 | $26.39 | $26.68 | $26.23 | $26.27 | $18.43 | 1,067,873 |
| 2018-11-09 | $26.27 | $26.54 | $26.24 | $26.33 | $18.48 | 1,380,963 |
| 2018-11-08 | $26.08 | $26.29 | $25.93 | $26.25 | $18.42 | 1,179,743 |
| 2018-11-07 | $26.06 | $26.35 | $25.95 | $26.09 | $18.31 | 1,431,113 |
| 2018-11-06 | $25.68 | $26.02 | $25.58 | $25.94 | $18.20 | 2,164,378 |
| 2018-11-05 | $25.43 | $25.90 | $25.43 | $25.70 | $18.03 | 2,571,576 |
| 2018-11-02 | $26.14 | $26.21 | $24.98 | $25.35 | $17.79 | 2,062,168 |
| 2018-11-01 | $26.35 | $26.37 | $25.99 | $26.14 | $18.34 | 1,924,859 |
| 2018-10-31 | $26.71 | $26.71 | $26.04 | $26.26 | $18.43 | 2,021,051 |
| 2018-10-30 | $26.39 | $26.86 | $26.30 | $26.75 | $18.77 | 1,624,299 |
| 2018-10-29 | $26.28 | $26.81 | $26.28 | $26.41 | $18.53 | 1,847,504 |
| 2018-10-26 | $26.93 | $26.98 | $26.10 | $26.26 | $18.43 | 1,677,156 |
| 2018-10-25 | $26.56 | $27.00 | $26.31 | $26.71 | $18.74 | 1,801,023 |
| 2018-10-24 | $26.15 | $26.82 | $26.02 | $26.62 | $18.68 | 1,876,173 |
| 2018-10-23 | $25.69 | $26.23 | $25.63 | $26.08 | $18.30 | 1,054,809 |
| 2018-10-22 | $26.04 | $26.23 | $25.65 | $25.70 | $18.03 | 970,888 |
| 2018-10-19 | $25.82 | $26.09 | $25.79 | $25.93 | $18.19 | 1,436,154 |
| 2018-10-18 | $25.85 | $25.97 | $25.69 | $25.78 | $18.09 | 1,338,549 |
| 2018-10-17 | $25.89 | $26.00 | $25.66 | $25.79 | $18.10 | 1,736,105 |
| 2018-10-16 | $25.36 | $26.02 | $25.22 | $25.88 | $18.16 | 2,029,254 |
| 2018-10-15 | $24.96 | $25.49 | $24.96 | $25.25 | $17.72 | 1,958,532 |
| 2018-10-12 | $25.38 | $25.41 | $24.91 | $25.01 | $17.55 | 1,993,759 |
| 2018-10-11 | $26.42 | $26.42 | $25.20 | $25.21 | $17.69 | 2,173,439 |
| 2018-10-10 | $26.71 | $26.99 | $26.34 | $26.34 | $18.48 | 2,011,198 |
| 2018-10-09 | $26.37 | $26.85 | $26.28 | $26.78 | $18.79 | 1,455,816 |
| 2018-10-08 | $25.71 | $26.63 | $25.71 | $26.38 | $18.51 | 1,755,378 |
| 2018-10-05 | $25.63 | $26.03 | $25.62 | $25.71 | $18.04 | 1,637,223 |
| 2018-10-04 | $25.59 | $25.74 | $25.26 | $25.64 | $17.99 | 1,739,526 |
| 2018-10-03 | $26.00 | $26.13 | $25.50 | $25.73 | $18.05 | 1,530,978 |
| 2018-10-02 | $26.09 | $26.21 | $25.96 | $26.00 | $18.24 | 1,134,203 |
| 2018-10-01 | $26.36 | $26.39 | $26.04 | $26.04 | $18.27 | 1,074,152 |
| 2018-09-28 | $26.07 | $26.70 | $26.07 | $26.67 | $18.49 | 2,460,443 |
| 2018-09-27 | $25.98 | $26.26 | $25.90 | $26.04 | $18.06 | 1,308,855 |
| 2018-09-26 | $26.27 | $26.36 | $25.93 | $25.95 | $17.99 | 1,847,450 |
| 2018-09-25 | $26.37 | $26.51 | $26.25 | $26.31 | $18.24 | 1,300,845 |
| 2018-09-24 | $26.70 | $26.76 | $26.15 | $26.33 | $18.26 | 2,098,260 |
| 2018-09-21 | $26.81 | $26.98 | $26.68 | $26.76 | $18.56 | 1,523,146 |
| 2018-09-20 | $26.73 | $26.90 | $26.53 | $26.84 | $18.61 | 2,217,971 |
| 2018-09-19 | $27.31 | $27.36 | $26.75 | $26.77 | $18.56 | 1,528,536 |
| 2018-09-18 | $27.47 | $27.61 | $27.20 | $27.29 | $18.92 | 1,241,661 |
| 2018-09-17 | $27.34 | $27.59 | $27.25 | $27.49 | $19.06 | 1,674,062 |
| 2018-09-14 | $27.60 | $27.61 | $27.17 | $27.35 | $18.97 | 1,300,772 |
| 2018-09-13 | $27.67 | $27.82 | $27.57 | $27.69 | $19.20 | 1,056,163 |
| 2018-09-12 | $27.69 | $27.76 | $27.46 | $27.56 | $19.11 | 1,127,198 |
| 2018-09-11 | $27.62 | $27.81 | $27.50 | $27.64 | $19.17 | 1,312,189 |
| 2018-09-10 | $27.76 | $27.98 | $27.66 | $27.76 | $19.25 | 1,068,499 |
| 2018-09-07 | $28.17 | $28.18 | $27.54 | $27.62 | $19.15 | 1,144,089 |
| 2018-09-06 | $28.29 | $28.43 | $28.22 | $28.30 | $19.62 | 893,230 |
| 2018-09-05 | $28.00 | $28.33 | $27.78 | $28.22 | $19.57 | 1,715,609 |
| 2018-09-04 | $28.46 | $28.74 | $28.05 | $28.08 | $19.47 | 1,616,073 |
| 2018-08-31 | $28.71 | $29.02 | $28.53 | $28.57 | $19.81 | 1,438,825 |
| 2018-08-30 | $28.84 | $28.86 | $28.55 | $28.67 | $19.88 | 1,510,426 |
| 2018-08-29 | $28.74 | $28.92 | $28.70 | $28.76 | $19.94 | 1,470,592 |
| 2018-08-28 | $28.42 | $28.66 | $28.32 | $28.64 | $19.86 | 1,740,730 |
| 2018-08-27 | $28.65 | $28.72 | $28.34 | $28.42 | $19.71 | 1,223,899 |
| 2018-08-24 | $28.69 | $28.70 | $28.52 | $28.60 | $19.83 | 1,050,635 |
| 2018-08-23 | $28.95 | $29.03 | $28.67 | $28.75 | $19.94 | 1,400,103 |
| 2018-08-22 | $28.79 | $28.90 | $28.64 | $28.89 | $20.03 | 1,278,349 |
| 2018-08-21 | $28.78 | $28.86 | $28.58 | $28.79 | $19.96 | 1,041,926 |
| 2018-08-20 | $28.99 | $29.22 | $28.77 | $28.85 | $20.01 | 983,517 |
| 2018-08-17 | $28.50 | $28.98 | $28.49 | $28.91 | $20.05 | 1,901,300 |
| 2018-08-16 | $28.55 | $28.70 | $28.08 | $28.51 | $19.77 | 2,140,377 |
| 2018-08-15 | $28.35 | $29.00 | $28.27 | $28.96 | $20.08 | 3,133,803 |
| 2018-08-14 | $27.97 | $28.46 | $27.94 | $28.25 | $19.59 | 1,134,241 |
| 2018-08-13 | $28.09 | $28.11 | $27.86 | $27.93 | $19.37 | 1,296,860 |
| 2018-08-10 | $28.29 | $28.41 | $27.95 | $27.96 | $19.39 | 849,990 |
| 2018-08-09 | $28.28 | $28.43 | $28.19 | $28.35 | $19.66 | 1,169,908 |
| 2018-08-08 | $28.31 | $28.65 | $28.23 | $28.24 | $19.58 | 985,337 |
| 2018-08-07 | $28.31 | $28.58 | $28.13 | $28.54 | $19.79 | 2,120,553 |
| 2018-08-06 | $28.49 | $28.70 | $28.24 | $28.31 | $19.63 | 1,624,110 |
| 2018-08-03 | $27.40 | $28.38 | $27.40 | $28.24 | $19.58 | 1,526,454 |
| 2018-08-02 | $27.40 | $27.80 | $27.30 | $27.72 | $19.22 | 989,850 |
| 2018-08-01 | $27.08 | $27.59 | $26.87 | $27.56 | $19.11 | 993,283 |
| 2018-07-31 | $27.02 | $27.61 | $26.99 | $27.32 | $18.94 | 1,257,322 |
| 2018-07-30 | $26.89 | $26.96 | $26.62 | $26.87 | $18.63 | 790,606 |
| 2018-07-27 | $27.37 | $27.38 | $26.52 | $26.91 | $18.66 | 1,256,538 |
| 2018-07-26 | $27.42 | $27.68 | $27.25 | $27.27 | $18.91 | 2,908,308 |
| 2018-07-25 | $27.16 | $27.56 | $27.11 | $27.39 | $18.99 | 1,514,431 |
| 2018-07-24 | $27.04 | $27.25 | $26.92 | $27.14 | $18.82 | 2,118,334 |
| 2018-07-23 | $26.93 | $27.12 | $26.69 | $27.10 | $18.79 | 1,267,161 |
| 2018-07-20 | $26.81 | $26.97 | $26.62 | $26.94 | $18.68 | 2,824,704 |
| 2018-07-19 | $26.39 | $26.92 | $26.27 | $26.89 | $18.65 | 1,178,414 |
| 2018-07-18 | $26.57 | $26.71 | $26.30 | $26.43 | $18.33 | 1,086,586 |
| 2018-07-17 | $26.77 | $26.89 | $26.57 | $26.61 | $18.45 | 1,246,293 |
| 2018-07-16 | $26.61 | $26.78 | $26.39 | $26.75 | $18.55 | 881,709 |
| 2018-07-13 | $26.74 | $26.88 | $26.54 | $26.63 | $18.47 | 675,546 |
| 2018-07-12 | $26.72 | $26.80 | $26.54 | $26.67 | $18.49 | 625,083 |
| 2018-07-11 | $26.70 | $26.89 | $26.63 | $26.72 | $18.53 | 669,736 |
| 2018-07-10 | $26.49 | $26.93 | $26.49 | $26.72 | $18.53 | 1,501,921 |
| 2018-07-09 | $27.39 | $27.44 | $26.70 | $26.85 | $18.62 | 1,208,913 |
| 2018-07-06 | $27.27 | $27.52 | $27.26 | $27.36 | $18.97 | 927,985 |
| 2018-07-05 | $27.00 | $27.24 | $26.69 | $27.23 | $18.88 | 1,044,462 |
| 2018-07-03 | $26.43 | $27.09 | $26.24 | $26.97 | $18.70 | 926,165 |
| 2018-07-02 | $26.98 | $27.05 | $26.24 | $26.69 | $18.30 | 1,650,970 |
| 2018-06-29 | $26.77 | $27.08 | $26.59 | $26.96 | $18.49 | 1,674,933 |
| 2018-06-28 | $26.55 | $26.96 | $26.53 | $26.93 | $18.46 | 991,783 |
| 2018-06-27 | $27.25 | $27.25 | $26.54 | $26.57 | $18.22 | 1,339,086 |
| 2018-06-26 | $26.31 | $26.71 | $26.18 | $26.64 | $18.27 | 1,764,927 |
| 2018-06-25 | $26.36 | $26.66 | $26.01 | $26.33 | $18.05 | 2,295,237 |
| 2018-06-22 | $26.32 | $26.38 | $26.07 | $26.34 | $18.06 | 2,666,776 |
| 2018-06-21 | $26.13 | $26.37 | $26.06 | $26.33 | $18.05 | 1,268,594 |
| 2018-06-20 | $25.54 | $26.18 | $25.51 | $26.11 | $17.90 | 1,710,952 |
| 2018-06-19 | $25.48 | $25.78 | $25.40 | $25.52 | $17.50 | 1,762,777 |
| 2018-06-18 | $25.70 | $25.70 | $25.18 | $25.47 | $17.46 | 1,727,685 |
| 2018-06-15 | $25.16 | $25.61 | $25.11 | $25.43 | $17.44 | 2,498,450 |
| 2018-06-14 | $24.61 | $25.15 | $24.58 | $25.04 | $17.17 | 1,935,270 |
| 2018-06-13 | $25.24 | $25.28 | $24.53 | $24.57 | $16.85 | 2,919,600 |
| 2018-06-12 | $24.79 | $25.42 | $24.76 | $25.25 | $17.31 | 2,412,233 |
| 2018-06-11 | $24.98 | $25.05 | $24.76 | $24.81 | $17.01 | 2,801,803 |
| 2018-06-08 | $25.35 | $25.46 | $24.90 | $24.95 | $17.11 | 3,348,301 |
| 2018-06-07 | $25.75 | $25.80 | $24.60 | $25.25 | $17.31 | 7,110,531 |
| 2018-06-06 | $25.65 | $25.80 | $25.65 | $25.73 | $17.64 | 1,916,611 |
| 2018-06-05 | $25.98 | $25.99 | $25.71 | $25.77 | $17.67 | 2,210,788 |
| 2018-06-04 | $25.86 | $25.86 | $25.67 | $25.82 | $17.70 | 2,249,651 |
| 2018-06-01 | $25.57 | $25.94 | $25.49 | $25.81 | $17.70 | 2,214,841 |
| 2018-05-31 | $25.49 | $25.73 | $25.36 | $25.66 | $17.59 | 2,888,572 |
| 2018-05-30 | $25.04 | $25.64 | $24.91 | $25.60 | $17.55 | 1,984,076 |
| 2018-05-29 | $24.77 | $25.19 | $24.64 | $25.12 | $17.22 | 1,354,147 |
| 2018-05-25 | $24.76 | $24.89 | $24.65 | $24.79 | $17.00 | 1,623,717 |
| 2018-05-24 | $24.91 | $24.91 | $24.54 | $24.70 | $16.94 | 927,905 |
| 2018-05-23 | $24.55 | $24.92 | $24.49 | $24.78 | $16.99 | 1,458,140 |
| 2018-05-22 | $24.61 | $24.67 | $24.36 | $24.45 | $16.76 | 1,386,373 |
| 2018-05-21 | $24.35 | $24.67 | $24.06 | $24.61 | $16.87 | 1,412,197 |
| 2018-05-18 | $24.56 | $24.60 | $24.28 | $24.38 | $16.72 | 1,186,898 |
| 2018-05-17 | $24.79 | $24.90 | $24.41 | $24.46 | $16.77 | 1,373,803 |
| 2018-05-16 | $25.24 | $25.38 | $24.79 | $24.82 | $17.02 | 1,145,983 |
| 2018-05-15 | $25.53 | $25.55 | $25.06 | $25.14 | $17.24 | 1,440,505 |
| 2018-05-14 | $26.01 | $26.05 | $25.64 | $25.76 | $17.66 | 939,024 |
| 2018-05-11 | $26.23 | $26.32 | $25.99 | $26.00 | $17.83 | 854,150 |
| 2018-05-10 | $26.20 | $26.30 | $26.08 | $26.22 | $17.98 | 1,160,663 |
| 2018-05-09 | $25.62 | $26.03 | $25.49 | $26.02 | $17.84 | 1,328,708 |
| 2018-05-08 | $25.84 | $25.91 | $25.54 | $25.69 | $17.61 | 1,418,720 |
| 2018-05-07 | $25.54 | $25.86 | $25.51 | $25.85 | $17.72 | 1,248,975 |
| 2018-05-04 | $25.23 | $25.56 | $25.23 | $25.50 | $17.48 | 1,371,933 |
| 2018-05-03 | $24.96 | $25.39 | $24.82 | $25.30 | $17.35 | 1,639,592 |
| 2018-05-02 | $25.26 | $25.36 | $24.81 | $24.93 | $17.09 | 3,587,514 |
| 2018-05-01 | $24.99 | $25.46 | $24.74 | $25.35 | $17.38 | 3,187,863 |
| 2018-04-30 | $24.91 | $25.57 | $24.43 | $24.99 | $17.13 | 2,192,351 |
| 2018-04-27 | $24.52 | $24.87 | $24.43 | $24.76 | $16.98 | 1,791,141 |
| 2018-04-26 | $24.38 | $24.58 | $24.31 | $24.38 | $16.72 | 1,281,781 |
| 2018-04-25 | $24.48 | $24.58 | $24.19 | $24.32 | $16.68 | 1,529,696 |
| 2018-04-24 | $24.71 | $24.98 | $24.56 | $24.78 | $16.99 | 1,066,546 |
| 2018-04-23 | $24.66 | $24.82 | $24.49 | $24.60 | $16.87 | 1,088,678 |
| 2018-04-20 | $25.06 | $25.08 | $24.53 | $24.57 | $16.85 | 1,119,950 |
| 2018-04-19 | $25.40 | $25.45 | $24.67 | $25.00 | $17.14 | 1,604,636 |
| 2018-04-18 | $25.73 | $25.80 | $25.45 | $25.52 | $17.50 | 791,209 |
| 2018-04-17 | $25.47 | $25.83 | $25.40 | $25.67 | $17.60 | 1,111,569 |
| 2018-04-16 | $25.28 | $25.53 | $25.07 | $25.45 | $17.45 | 1,456,786 |
| 2018-04-13 | $24.87 | $25.19 | $24.73 | $25.19 | $17.27 | 1,235,448 |
| 2018-04-12 | $25.36 | $25.36 | $24.75 | $24.84 | $17.03 | 1,592,335 |
| 2018-04-11 | $25.64 | $25.97 | $25.32 | $25.34 | $17.37 | 1,684,760 |
| 2018-04-10 | $26.20 | $26.20 | $25.54 | $25.68 | $17.61 | 2,005,859 |
| 2018-04-09 | $26.39 | $26.41 | $26.11 | $26.13 | $17.92 | 1,692,738 |
| 2018-04-06 | $26.32 | $26.56 | $26.26 | $26.43 | $18.12 | 2,023,289 |
| 2018-04-05 | $26.35 | $26.35 | $25.82 | $26.29 | $18.03 | 1,250,943 |
| 2018-04-04 | $25.68 | $26.40 | $25.58 | $26.38 | $18.09 | 1,682,094 |
| 2018-04-03 | $25.60 | $25.93 | $25.28 | $25.77 | $17.67 | 1,515,559 |
| 2018-04-02 | $26.10 | $26.20 | $25.41 | $25.53 | $17.51 | 1,395,362 |
| 2018-03-29 | $26.32 | $26.57 | $26.20 | $26.45 | $17.92 | 1,697,659 |
| 2018-03-28 | $25.73 | $26.41 | $25.65 | $26.30 | $17.82 | 1,120,213 |
| 2018-03-27 | $25.43 | $25.87 | $25.06 | $25.59 | $17.34 | 1,207,632 |
| 2018-03-26 | $25.36 | $25.42 | $25.18 | $25.36 | $17.18 | 1,225,663 |
| 2018-03-23 | $25.61 | $25.65 | $25.04 | $25.11 | $17.01 | 1,175,029 |
| 2018-03-22 | $25.55 | $26.10 | $25.41 | $25.54 | $17.31 | 1,463,058 |
| 2018-03-21 | $25.70 | $25.81 | $25.36 | $25.53 | $17.30 | 1,040,095 |
| 2018-03-20 | $26.07 | $26.25 | $25.60 | $25.72 | $17.43 | 1,145,051 |
| 2018-03-19 | $26.19 | $26.19 | $25.88 | $26.16 | $17.73 | 903,108 |
| 2018-03-16 | $26.02 | $26.23 | $25.77 | $26.20 | $17.75 | 1,439,136 |
| 2018-03-15 | $25.93 | $26.09 | $25.74 | $26.09 | $17.68 | 1,481,934 |
| 2018-03-14 | $25.97 | $26.15 | $25.77 | $25.96 | $17.59 | 953,000 |
| 2018-03-13 | $26.14 | $26.33 | $25.90 | $26.01 | $17.62 | 1,336,020 |
| 2018-03-12 | $25.62 | $26.00 | $25.59 | $25.97 | $17.60 | 1,140,561 |
| 2018-03-09 | $25.73 | $25.85 | $25.15 | $25.64 | $17.37 | 3,731,916 |
| 2018-03-08 | $25.83 | $25.93 | $25.63 | $25.69 | $17.41 | 751,033 |
| 2018-03-07 | $25.65 | $25.90 | $25.51 | $25.89 | $17.54 | 961,105 |
| 2018-03-06 | $25.39 | $25.79 | $25.16 | $25.66 | $17.39 | 1,126,904 |
| 2018-03-05 | $25.25 | $25.60 | $25.15 | $25.45 | $17.24 | 1,028,048 |
| 2018-03-02 | $25.03 | $25.29 | $24.92 | $25.25 | $17.11 | 967,359 |
| 2018-03-01 | $24.76 | $25.38 | $24.50 | $25.04 | $16.97 | 1,217,920 |
| 2018-02-28 | $25.14 | $25.28 | $24.84 | $24.85 | $16.84 | 1,210,997 |
| 2018-02-27 | $25.55 | $25.76 | $25.06 | $25.08 | $16.99 | 1,306,861 |
| 2018-02-26 | $26.35 | $26.35 | $25.71 | $25.94 | $17.58 | 1,329,661 |
| 2018-02-23 | $25.95 | $26.13 | $25.73 | $26.10 | $17.68 | 1,432,910 |
| 2018-02-22 | $25.78 | $26.04 | $25.60 | $25.80 | $17.48 | 1,264,230 |
| 2018-02-21 | $26.27 | $26.38 | $25.65 | $25.66 | $17.39 | 2,788,808 |
| 2018-02-20 | $25.98 | $26.46 | $25.98 | $26.31 | $17.83 | 3,650,651 |
| 2018-02-16 | $26.36 | $26.72 | $25.79 | $26.63 | $18.04 | 1,583,357 |
| 2018-02-15 | $25.81 | $26.22 | $25.70 | $25.95 | $17.58 | 1,121,286 |
| 2018-02-14 | $25.55 | $25.78 | $25.46 | $25.66 | $17.39 | 1,068,376 |
| 2018-02-13 | $25.90 | $26.01 | $25.50 | $25.89 | $17.54 | 1,023,346 |
| 2018-02-12 | $26.29 | $26.29 | $25.15 | $25.98 | $17.60 | 1,415,945 |
| 2018-02-09 | $25.57 | $26.37 | $25.37 | $26.20 | $17.75 | 1,425,524 |
| 2018-02-08 | $25.98 | $26.34 | $25.44 | $25.44 | $17.24 | 1,275,748 |
| 2018-02-07 | $26.14 | $26.57 | $26.03 | $26.04 | $17.64 | 1,444,090 |
| 2018-02-06 | $26.10 | $26.36 | $25.68 | $26.14 | $17.71 | 2,320,415 |
| 2018-02-05 | $27.18 | $27.41 | $26.31 | $26.36 | $17.86 | 1,614,377 |
| 2018-02-02 | $26.95 | $27.33 | $26.26 | $27.32 | $18.51 | 1,819,587 |
| 2018-02-01 | $27.62 | $27.87 | $27.05 | $27.10 | $18.36 | 1,273,722 |
| 2018-01-31 | $27.27 | $27.61 | $27.12 | $27.61 | $18.71 | 2,090,107 |
| 2018-01-30 | $27.31 | $27.56 | $27.01 | $27.09 | $18.36 | 1,549,087 |
| 2018-01-29 | $27.62 | $27.64 | $27.28 | $27.42 | $18.58 | 1,626,066 |
| 2018-01-26 | $28.17 | $28.17 | $27.68 | $27.71 | $18.78 | 1,464,886 |
| 2018-01-25 | $27.97 | $28.15 | $27.88 | $28.10 | $19.04 | 1,857,897 |
| 2018-01-24 | $28.10 | $28.18 | $27.82 | $27.98 | $18.96 | 1,392,064 |
| 2018-01-23 | $28.00 | $28.16 | $27.83 | $28.10 | $19.04 | 1,610,274 |
| 2018-01-22 | $27.49 | $27.83 | $27.38 | $27.79 | $18.83 | 1,673,672 |
| 2018-01-19 | $27.42 | $27.47 | $27.15 | $27.44 | $18.59 | 1,076,688 |
| 2018-01-18 | $27.54 | $27.59 | $27.18 | $27.40 | $18.57 | 1,126,232 |
| 2018-01-17 | $27.40 | $27.60 | $27.25 | $27.58 | $18.69 | 1,118,049 |
| 2018-01-16 | $27.47 | $27.75 | $27.33 | $27.35 | $18.53 | 1,269,500 |
| 2018-01-12 | $27.61 | $27.63 | $27.09 | $27.29 | $18.49 | 1,769,954 |
| 2018-01-11 | $28.01 | $28.16 | $27.57 | $27.59 | $18.69 | 1,928,536 |
| 2018-01-10 | $28.13 | $28.19 | $27.80 | $27.95 | $18.94 | 1,980,052 |
| 2018-01-09 | $28.83 | $28.93 | $28.20 | $28.27 | $19.15 | 1,099,425 |
| 2018-01-08 | $28.90 | $29.01 | $28.72 | $28.93 | $19.60 | 1,016,557 |
| 2018-01-05 | $29.04 | $29.12 | $28.70 | $28.81 | $19.52 | 1,022,219 |
| 2018-01-04 | $29.86 | $29.86 | $29.02 | $29.02 | $19.66 | 846,192 |
| 2018-01-03 | $29.72 | $30.04 | $29.55 | $29.83 | $20.21 | 1,732,239 |
| 2018-01-02 | $30.02 | $30.11 | $29.64 | $29.70 | $20.12 | 1,132,717 |
| 2017-12-29 | $29.74 | $30.10 | $29.67 | $30.04 | $20.35 | 1,239,576 |
| 2017-12-28 | $30.01 | $30.10 | $29.87 | $30.06 | $20.16 | 1,300,994 |
| 2017-12-27 | $30.01 | $30.15 | $29.96 | $30.04 | $20.15 | 604,471 |
| 2017-12-26 | $29.81 | $30.00 | $29.70 | $29.96 | $20.10 | 617,980 |
| 2017-12-22 | $29.85 | $29.89 | $29.67 | $29.80 | $19.99 | 727,813 |
| 2017-12-21 | $29.97 | $29.97 | $29.51 | $29.74 | $19.95 | 1,226,775 |
| 2017-12-20 | $30.60 | $30.90 | $29.88 | $29.88 | $20.04 | 1,108,624 |
| 2017-12-19 | $31.58 | $31.69 | $30.58 | $30.70 | $20.59 | 1,423,803 |
| 2017-12-18 | $31.52 | $31.68 | $31.52 | $31.61 | $21.20 | 638,627 |
| 2017-12-15 | $31.29 | $31.44 | $31.24 | $31.40 | $21.06 | 1,932,843 |
| 2017-12-14 | $31.20 | $31.31 | $31.06 | $31.11 | $20.87 | 1,033,548 |
| 2017-12-13 | $31.19 | $31.33 | $31.06 | $31.28 | $20.98 | 2,340,003 |
| 2017-12-12 | $30.67 | $30.80 | $30.48 | $30.80 | $20.66 | 878,117 |
| 2017-12-11 | $30.54 | $30.62 | $30.46 | $30.58 | $20.51 | 629,705 |
| 2017-12-08 | $30.51 | $30.70 | $30.47 | $30.54 | $20.49 | 584,836 |
| 2017-12-07 | $30.36 | $30.54 | $30.22 | $30.47 | $20.44 | 585,082 |
| 2017-12-06 | $30.59 | $30.63 | $30.15 | $30.33 | $20.34 | 644,705 |
| 2017-12-05 | $30.56 | $30.75 | $30.46 | $30.53 | $20.48 | 1,441,732 |
| 2017-12-04 | $30.69 | $30.91 | $30.38 | $30.49 | $20.45 | 1,047,050 |
| 2017-12-01 | $30.59 | $30.75 | $30.43 | $30.75 | $20.63 | 1,173,334 |
| 2017-11-30 | $30.60 | $30.80 | $30.49 | $30.59 | $20.52 | 2,212,243 |
| 2017-11-29 | $30.46 | $30.65 | $30.36 | $30.56 | $20.50 | 582,349 |
| 2017-11-28 | $30.72 | $30.79 | $30.40 | $30.59 | $20.52 | 685,814 |
| 2017-11-27 | $30.83 | $30.90 | $30.67 | $30.69 | $20.59 | 738,954 |
| 2017-11-24 | $30.83 | $31.01 | $30.83 | $30.89 | $20.72 | 303,266 |
| 2017-11-22 | $30.84 | $31.01 | $30.70 | $30.81 | $20.67 | 941,370 |
| 2017-11-21 | $30.51 | $30.95 | $30.51 | $30.95 | $20.76 | 932,103 |
| 2017-11-20 | $30.60 | $30.60 | $30.31 | $30.43 | $20.41 | 570,142 |
| 2017-11-17 | $30.42 | $30.57 | $30.36 | $30.56 | $20.50 | 1,119,276 |
| 2017-11-16 | $30.14 | $30.57 | $30.07 | $30.55 | $20.49 | 1,066,750 |
| 2017-11-15 | $30.67 | $30.83 | $30.26 | $30.26 | $20.30 | 1,007,078 |
| 2017-11-14 | $30.75 | $30.89 | $30.60 | $30.65 | $20.56 | 904,028 |
| 2017-11-13 | $30.66 | $30.89 | $30.55 | $30.75 | $20.63 | 1,266,665 |
| 2017-11-10 | $30.24 | $30.73 | $30.24 | $30.58 | $20.51 | 798,590 |
| 2017-11-09 | $30.47 | $30.70 | $30.43 | $30.50 | $20.46 | 733,922 |
| 2017-11-08 | $30.37 | $30.73 | $30.37 | $30.59 | $20.52 | 693,745 |
| 2017-11-07 | $30.40 | $30.53 | $30.16 | $30.43 | $20.41 | 1,212,589 |
| 2017-11-06 | $30.18 | $30.57 | $30.17 | $30.38 | $20.38 | 994,639 |
| 2017-11-03 | $29.82 | $30.33 | $29.64 | $30.08 | $20.18 | 885,177 |
| 2017-11-02 | $29.91 | $30.15 | $29.80 | $29.87 | $20.04 | 1,270,037 |
| 2017-11-01 | $30.03 | $30.03 | $29.73 | $29.77 | $19.97 | 872,997 |
| 2017-10-31 | $29.95 | $30.08 | $29.60 | $30.05 | $20.16 | 941,538 |
| 2017-10-30 | $29.91 | $29.95 | $29.71 | $29.89 | $20.05 | 850,422 |
| 2017-10-27 | $29.45 | $29.87 | $29.39 | $29.83 | $20.01 | 1,014,394 |
| 2017-10-26 | $29.89 | $29.96 | $29.38 | $29.45 | $19.75 | 982,344 |
| 2017-10-25 | $29.68 | $30.04 | $29.21 | $29.68 | $19.91 | 1,003,445 |
| 2017-10-24 | $29.60 | $29.70 | $29.36 | $29.55 | $19.82 | 1,188,277 |
| 2017-10-23 | $29.85 | $29.85 | $29.45 | $29.49 | $19.78 | 827,355 |
| 2017-10-20 | $29.67 | $29.77 | $29.48 | $29.77 | $19.97 | 753,489 |
| 2017-10-19 | $29.84 | $29.94 | $29.67 | $29.73 | $19.94 | 874,802 |
| 2017-10-18 | $29.80 | $30.03 | $29.68 | $29.89 | $20.05 | 1,814,568 |
| 2017-10-17 | $29.62 | $29.94 | $29.62 | $29.92 | $20.07 | 875,499 |
| 2017-10-16 | $29.86 | $29.94 | $29.59 | $29.80 | $19.99 | 779,672 |
| 2017-10-13 | $30.09 | $30.11 | $29.63 | $29.83 | $20.01 | 1,303,083 |
| 2017-10-12 | $29.71 | $29.98 | $29.62 | $29.98 | $20.11 | 1,632,863 |
| 2017-10-11 | $29.85 | $29.96 | $29.69 | $29.74 | $19.95 | 1,047,294 |
| 2017-10-10 | $30.06 | $30.13 | $29.68 | $29.85 | $20.02 | 1,692,580 |
| 2017-10-09 | $29.83 | $30.10 | $29.74 | $29.94 | $20.08 | 1,168,693 |
| 2017-10-06 | $29.66 | $29.81 | $29.28 | $29.76 | $19.96 | 1,260,088 |
| 2017-10-05 | $29.91 | $30.10 | $29.78 | $29.85 | $20.02 | 881,776 |
| 2017-10-04 | $29.81 | $30.18 | $29.74 | $29.87 | $20.04 | 981,569 |
| 2017-10-03 | $29.56 | $29.78 | $29.46 | $29.77 | $19.97 | 994,335 |
| 2017-10-02 | $29.80 | $29.88 | $29.46 | $29.55 | $19.82 | 1,181,579 |
| 2017-09-29 | $29.55 | $29.91 | $29.47 | $29.80 | $19.99 | 1,720,330 |
| 2017-09-28 | $29.54 | $29.83 | $29.44 | $29.81 | $19.79 | 869,431 |
| 2017-09-27 | $29.91 | $29.91 | $29.28 | $29.50 | $19.59 | 1,050,395 |
| 2017-09-26 | $29.94 | $30.09 | $29.82 | $30.05 | $19.95 | 933,261 |
| 2017-09-25 | $29.93 | $30.07 | $29.82 | $30.03 | $19.94 | 1,207,815 |
| 2017-09-22 | $30.37 | $30.37 | $29.77 | $29.81 | $19.79 | 1,061,141 |
| 2017-09-21 | $30.44 | $30.58 | $30.14 | $30.15 | $20.02 | 1,071,871 |
| 2017-09-20 | $30.73 | $30.87 | $30.22 | $30.36 | $20.16 | 1,101,307 |
| 2017-09-19 | $31.07 | $31.18 | $30.48 | $30.67 | $20.36 | 1,661,871 |
| 2017-09-18 | $31.15 | $31.31 | $30.91 | $31.07 | $20.63 | 1,361,552 |
| 2017-09-15 | $30.79 | $31.28 | $30.71 | $31.15 | $20.68 | 2,406,052 |
| 2017-09-14 | $30.75 | $30.89 | $30.53 | $30.84 | $20.48 | 1,802,176 |
| 2017-09-13 | $31.07 | $31.16 | $30.78 | $30.79 | $20.44 | 1,354,325 |
| 2017-09-12 | $31.78 | $31.87 | $31.06 | $31.07 | $20.63 | 1,269,270 |
| 2017-09-11 | $31.55 | $31.84 | $31.52 | $31.78 | $21.10 | 885,810 |
| 2017-09-08 | $31.50 | $31.66 | $31.41 | $31.46 | $20.89 | 967,149 |
| 2017-09-07 | $31.43 | $31.67 | $31.34 | $31.51 | $20.92 | 1,127,727 |
| 2017-09-06 | $31.30 | $31.69 | $31.28 | $31.37 | $20.83 | 1,017,494 |
| 2017-09-05 | $31.16 | $31.36 | $31.00 | $31.21 | $20.72 | 914,225 |
| 2017-09-01 | $31.07 | $31.24 | $30.97 | $31.11 | $20.66 | 780,165 |
| 2017-08-31 | $30.83 | $31.18 | $30.72 | $31.07 | $20.63 | 1,103,405 |
| 2017-08-30 | $30.48 | $30.84 | $30.36 | $30.75 | $20.42 | 1,420,820 |
| 2017-08-29 | $30.45 | $30.72 | $30.40 | $30.49 | $20.24 | 783,549 |
| 2017-08-28 | $30.67 | $30.75 | $30.30 | $30.41 | $20.19 | 669,144 |
| 2017-08-25 | $30.77 | $30.80 | $30.49 | $30.67 | $20.36 | 672,153 |
| 2017-08-24 | $30.55 | $30.83 | $30.55 | $30.67 | $20.36 | 1,104,282 |
| 2017-08-23 | $30.31 | $30.67 | $30.18 | $30.59 | $20.31 | 843,666 |
| 2017-08-22 | $30.55 | $30.84 | $30.02 | $30.29 | $20.11 | 1,192,882 |
| 2017-08-21 | $30.39 | $30.64 | $30.19 | $30.62 | $20.33 | 1,287,640 |
| 2017-08-18 | $30.33 | $30.53 | $30.07 | $30.33 | $20.14 | 2,101,426 |
| 2017-08-17 | $30.40 | $30.64 | $30.35 | $30.44 | $20.21 | 1,320,979 |
| 2017-08-16 | $30.03 | $30.65 | $30.03 | $30.50 | $20.25 | 2,270,031 |
| 2017-08-15 | $30.12 | $30.12 | $29.55 | $30.05 | $19.95 | 1,206,743 |
| 2017-08-14 | $29.49 | $30.26 | $29.47 | $30.19 | $20.05 | 1,737,533 |
| 2017-08-11 | $29.22 | $29.41 | $29.11 | $29.36 | $19.49 | 1,057,143 |
| 2017-08-10 | $29.52 | $29.54 | $29.24 | $29.41 | $19.53 | 1,059,610 |
| 2017-08-09 | $29.71 | $29.71 | $29.11 | $29.48 | $19.57 | 1,235,212 |
| 2017-08-08 | $29.80 | $29.93 | $29.51 | $29.61 | $19.66 | 789,437 |
| 2017-08-07 | $30.06 | $30.15 | $29.59 | $29.81 | $19.79 | 1,004,970 |
| 2017-08-04 | $29.91 | $30.16 | $29.81 | $30.05 | $19.95 | 1,259,054 |
| 2017-08-03 | $29.66 | $30.12 | $29.57 | $30.07 | $19.97 | 1,244,929 |
| 2017-08-02 | $29.95 | $30.09 | $29.50 | $29.66 | $19.69 | 1,830,177 |
| 2017-08-01 | $30.30 | $30.69 | $30.00 | $30.19 | $20.05 | 1,500,266 |
| 2017-07-31 | $30.37 | $30.68 | $30.09 | $30.59 | $20.31 | 1,098,485 |
| 2017-07-28 | $30.32 | $30.44 | $30.07 | $30.32 | $20.13 | 1,607,009 |
| 2017-07-27 | $30.14 | $30.44 | $29.95 | $30.29 | $20.11 | 1,019,583 |
| 2017-07-26 | $30.27 | $30.45 | $30.14 | $30.33 | $20.14 | 910,665 |
| 2017-07-25 | $30.41 | $30.42 | $30.06 | $30.22 | $20.07 | 1,271,846 |
| 2017-07-24 | $30.43 | $30.50 | $30.20 | $30.41 | $20.19 | 1,548,502 |
| 2017-07-21 | $30.52 | $30.58 | $30.15 | $30.45 | $20.22 | 1,053,496 |
| 2017-07-20 | $30.75 | $30.77 | $30.38 | $30.43 | $20.20 | 1,082,775 |
| 2017-07-19 | $30.26 | $30.75 | $30.14 | $30.62 | $20.33 | 1,021,968 |
| 2017-07-18 | $30.30 | $30.57 | $30.15 | $30.21 | $20.06 | 1,902,574 |
| 2017-07-17 | $31.02 | $31.02 | $30.00 | $30.17 | $20.03 | 2,323,197 |
| 2017-07-14 | $29.73 | $30.05 | $29.66 | $29.97 | $19.90 | 1,848,913 |
| 2017-07-13 | $29.68 | $29.80 | $29.52 | $29.71 | $19.73 | 2,054,008 |
| 2017-07-12 | $29.78 | $29.98 | $29.56 | $29.65 | $19.69 | 2,038,147 |
| 2017-07-11 | $29.52 | $29.59 | $29.29 | $29.51 | $19.59 | 1,364,643 |
| 2017-07-10 | $30.20 | $30.25 | $29.51 | $29.53 | $19.61 | 1,410,437 |
| 2017-07-07 | $30.06 | $30.23 | $29.87 | $30.14 | $20.01 | 1,767,401 |
| 2017-07-06 | $30.88 | $30.99 | $29.99 | $30.00 | $19.92 | 2,382,423 |
| 2017-07-05 | $31.57 | $31.65 | $31.04 | $31.15 | $20.68 | 1,372,246 |
| 2017-07-03 | $31.26 | $31.62 | $31.06 | $31.57 | $20.96 | 570,991 |
| 2017-06-30 | $31.04 | $31.25 | $30.86 | $31.11 | $20.66 | 2,354,603 |
| 2017-06-29 | $31.62 | $31.76 | $31.04 | $31.21 | $20.52 | 3,147,344 |
| 2017-06-28 | $32.02 | $32.25 | $31.91 | $31.98 | $21.03 | 1,523,843 |
| 2017-06-27 | $32.48 | $32.65 | $31.83 | $31.99 | $21.04 | 1,522,975 |
| 2017-06-26 | $32.71 | $32.74 | $32.29 | $32.57 | $21.42 | 1,093,814 |
| 2017-06-23 | $32.38 | $32.84 | $32.38 | $32.55 | $21.41 | 5,136,886 |
| 2017-06-22 | $32.24 | $32.75 | $32.16 | $32.34 | $21.27 | 1,629,198 |
| 2017-06-21 | $32.41 | $32.52 | $32.04 | $32.26 | $21.21 | 1,127,923 |
| 2017-06-20 | $32.73 | $32.73 | $31.98 | $32.49 | $21.37 | 1,603,989 |
| 2017-06-19 | $32.00 | $32.20 | $31.89 | $32.12 | $21.12 | 1,759,365 |
| 2017-06-16 | $31.96 | $32.07 | $31.69 | $32.06 | $21.08 | 2,229,682 |
| 2017-06-15 | $31.85 | $32.31 | $31.80 | $31.89 | $20.97 | 2,610,764 |
| 2017-06-14 | $32.00 | $32.48 | $31.95 | $32.04 | $21.07 | 2,254,582 |
| 2017-06-13 | $31.83 | $31.89 | $31.59 | $31.78 | $20.90 | 2,766,217 |
| 2017-06-12 | $31.50 | $31.85 | $31.34 | $31.83 | $20.93 | 1,542,254 |
| 2017-06-09 | $31.12 | $31.46 | $30.86 | $31.43 | $20.67 | 1,442,272 |
| 2017-06-08 | $31.31 | $31.39 | $30.78 | $31.19 | $20.51 | 1,089,683 |
| 2017-06-07 | $31.24 | $31.42 | $31.07 | $31.31 | $20.59 | 1,024,960 |
| 2017-06-06 | $31.50 | $31.50 | $31.24 | $31.27 | $20.56 | 1,126,822 |
| 2017-06-05 | $31.54 | $31.68 | $31.26 | $31.39 | $20.64 | 1,190,628 |
| 2017-06-02 | $31.25 | $31.72 | $31.10 | $31.63 | $20.80 | 1,453,719 |
| 2017-06-01 | $30.70 | $31.19 | $30.49 | $31.12 | $20.47 | 2,472,270 |
| 2017-05-31 | $30.77 | $30.97 | $30.45 | $30.69 | $20.18 | 2,937,535 |
| 2017-05-30 | $30.74 | $30.96 | $30.64 | $30.77 | $20.24 | 1,135,331 |
| 2017-05-26 | $31.25 | $31.38 | $30.76 | $30.83 | $20.27 | 1,212,195 |
| 2017-05-25 | $31.55 | $31.64 | $31.27 | $31.27 | $20.56 | 1,888,006 |
| 2017-05-24 | $31.58 | $31.73 | $31.38 | $31.54 | $20.74 | 1,515,507 |
| 2017-05-23 | $31.75 | $32.01 | $31.62 | $31.65 | $20.81 | 1,783,180 |
| 2017-05-22 | $31.59 | $31.87 | $31.46 | $31.70 | $20.85 | 1,925,660 |
| 2017-05-19 | $31.72 | $31.77 | $31.19 | $31.51 | $20.72 | 2,422,176 |
| 2017-05-18 | $30.98 | $31.43 | $30.77 | $31.42 | $20.66 | 2,448,163 |
| 2017-05-17 | $30.90 | $31.29 | $30.85 | $30.93 | $20.34 | 3,373,214 |
| 2017-05-16 | $31.03 | $31.05 | $30.66 | $30.92 | $20.33 | 4,172,389 |
| 2017-05-15 | $30.90 | $31.50 | $30.81 | $30.94 | $20.35 | 2,028,335 |
| 2017-05-12 | $30.53 | $30.92 | $30.49 | $30.83 | $20.27 | 5,296,889 |
| 2017-05-11 | $30.20 | $30.46 | $30.00 | $30.44 | $20.02 | 2,256,980 |
| 2017-05-10 | $29.84 | $30.39 | $29.70 | $30.25 | $19.89 | 2,820,419 |
| 2017-05-09 | $29.87 | $30.21 | $29.64 | $29.76 | $19.57 | 3,942,267 |
| 2017-05-08 | $29.86 | $29.95 | $29.38 | $29.82 | $19.61 | 3,848,492 |
| 2017-05-05 | $29.54 | $30.06 | $29.46 | $29.79 | $19.59 | 9,380,761 |
| 2017-05-04 | $29.74 | $29.84 | $29.23 | $29.35 | $19.30 | 7,629,036 |
| 2017-05-03 | $29.50 | $30.25 | $29.43 | $29.84 | $19.62 | 31,278,708 |
| 2017-05-02 | $30.35 | $30.39 | $29.41 | $29.62 | $19.48 | 6,302,582 |
| 2017-05-01 | $31.46 | $31.59 | $30.20 | $30.60 | $20.12 | 3,695,079 |
| 2017-04-28 | $32.13 | $32.13 | $31.63 | $31.89 | $20.97 | 1,048,483 |
| 2017-04-27 | $32.05 | $32.40 | $31.69 | $32.17 | $21.16 | 881,759 |
| 2017-04-26 | $32.15 | $32.31 | $31.91 | $31.99 | $21.04 | 820,687 |
| 2017-04-25 | $32.11 | $32.44 | $31.82 | $32.26 | $21.21 | 563,106 |
| 2017-04-24 | $32.86 | $32.88 | $31.88 | $32.20 | $21.18 | 886,356 |
| 2017-04-21 | $32.69 | $32.86 | $32.66 | $32.77 | $21.55 | 599,523 |
| 2017-04-20 | $32.76 | $32.92 | $32.52 | $32.75 | $21.54 | 1,472,008 |
| 2017-04-19 | $32.82 | $32.98 | $32.72 | $32.84 | $21.60 | 516,826 |
| 2017-04-18 | $32.77 | $33.00 | $32.65 | $32.92 | $21.65 | 744,567 |
| 2017-04-17 | $32.30 | $32.80 | $32.30 | $32.80 | $21.57 | 792,308 |
| 2017-04-13 | $32.46 | $32.62 | $32.22 | $32.28 | $21.23 | 734,852 |
| 2017-04-12 | $32.25 | $32.55 | $32.16 | $32.50 | $21.37 | 609,091 |
| 2017-04-11 | $32.15 | $32.46 | $32.02 | $32.36 | $21.28 | 673,970 |
| 2017-04-10 | $31.85 | $32.21 | $31.64 | $32.15 | $21.14 | 1,238,708 |
| 2017-04-07 | $31.62 | $31.89 | $31.50 | $31.82 | $20.93 | 610,940 |
| 2017-04-06 | $31.32 | $31.57 | $31.08 | $31.52 | $20.73 | 1,081,517 |
| 2017-04-05 | $31.57 | $31.83 | $31.48 | $31.58 | $20.57 | 899,946 |
| 2017-04-04 | $31.61 | $31.81 | $31.38 | $31.52 | $20.53 | 967,026 |
| 2017-04-03 | $31.43 | $31.68 | $31.25 | $31.67 | $20.63 | 686,441 |
| 2017-03-31 | $31.15 | $31.54 | $31.11 | $31.46 | $20.49 | 1,060,695 |
| 2017-03-30 | $31.18 | $31.26 | $30.76 | $31.18 | $20.31 | 621,605 |
| 2017-03-29 | $31.46 | $31.48 | $31.15 | $31.32 | $20.21 | 991,927 |
| 2017-03-28 | $31.28 | $31.39 | $31.02 | $31.37 | $20.24 | 714,714 |
| 2017-03-27 | $31.27 | $31.59 | $31.07 | $31.23 | $20.15 | 1,036,990 |
| 2017-03-24 | $31.01 | $31.33 | $31.01 | $31.25 | $20.16 | 1,795,724 |
| 2017-03-23 | $30.77 | $31.24 | $30.63 | $30.93 | $19.96 | 1,126,022 |
| 2017-03-22 | $30.90 | $31.09 | $30.50 | $30.81 | $19.88 | 690,650 |
| 2017-03-21 | $30.73 | $30.89 | $30.49 | $30.72 | $19.82 | 778,195 |
| 2017-03-20 | $30.91 | $30.99 | $30.63 | $30.69 | $19.80 | 481,712 |
| 2017-03-17 | $30.86 | $31.18 | $30.70 | $30.83 | $19.89 | 1,013,282 |
| 2017-03-16 | $30.52 | $30.93 | $30.41 | $30.83 | $19.89 | 770,515 |
| 2017-03-15 | $30.05 | $30.69 | $30.02 | $30.56 | $19.72 | 2,130,375 |
| 2017-03-14 | $30.17 | $30.21 | $29.81 | $29.89 | $19.29 | 1,428,517 |
| 2017-03-13 | $30.49 | $30.67 | $30.20 | $30.29 | $19.54 | 1,268,309 |
| 2017-03-10 | $30.71 | $30.94 | $30.29 | $30.54 | $19.70 | 600,252 |
| 2017-03-09 | $30.60 | $30.93 | $30.37 | $30.47 | $19.66 | 503,460 |
| 2017-03-08 | $31.00 | $31.20 | $30.71 | $30.73 | $19.83 | 491,868 |
| 2017-03-07 | $31.30 | $31.52 | $31.09 | $31.38 | $20.25 | 440,007 |
| 2017-03-06 | $31.55 | $31.62 | $31.21 | $31.44 | $20.29 | 684,419 |
| 2017-03-03 | $31.71 | $31.87 | $31.34 | $31.74 | $20.48 | 602,381 |
| 2017-03-02 | $31.61 | $31.91 | $31.46 | $31.76 | $20.49 | 750,648 |
| 2017-03-01 | $31.78 | $32.02 | $31.54 | $31.77 | $20.50 | 709,542 |
| 2017-02-28 | $32.22 | $32.37 | $32.02 | $32.17 | $20.76 | 977,531 |
| 2017-02-27 | $32.06 | $32.36 | $31.98 | $32.29 | $20.83 | 921,038 |
| 2017-02-24 | $31.46 | $32.04 | $31.41 | $32.04 | $20.67 | 803,997 |
| 2017-02-23 | $31.64 | $31.66 | $31.22 | $31.39 | $20.25 | 724,215 |
| 2017-02-22 | $31.40 | $31.66 | $31.24 | $31.43 | $20.28 | 872,214 |
| 2017-02-21 | $30.76 | $31.35 | $30.50 | $31.29 | $20.19 | 1,032,457 |
| 2017-02-17 | $30.89 | $30.99 | $30.43 | $30.89 | $19.93 | 1,049,726 |
| 2017-02-16 | $30.97 | $31.24 | $30.49 | $30.67 | $19.79 | 1,048,065 |
| 2017-02-15 | $29.63 | $30.22 | $29.47 | $30.12 | $19.43 | 907,750 |
| 2017-02-14 | $30.41 | $30.50 | $29.90 | $29.92 | $19.30 | 1,128,556 |
| 2017-02-13 | $30.37 | $30.55 | $30.09 | $30.46 | $19.65 | 1,155,673 |
| 2017-02-10 | $29.99 | $30.46 | $29.80 | $30.42 | $19.63 | 900,542 |
| 2017-02-09 | $29.68 | $30.05 | $29.65 | $30.02 | $19.37 | 1,245,257 |
| 2017-02-08 | $29.67 | $29.85 | $29.41 | $29.80 | $19.23 | 697,489 |
| 2017-02-07 | $29.39 | $29.72 | $29.35 | $29.43 | $18.99 | 495,280 |
| 2017-02-06 | $29.49 | $29.54 | $29.19 | $29.43 | $18.99 | 564,567 |
| 2017-02-03 | $29.37 | $29.57 | $29.26 | $29.38 | $18.96 | 453,864 |
| 2017-02-02 | $28.75 | $29.27 | $28.75 | $29.15 | $18.81 | 648,058 |
| 2017-02-01 | $28.94 | $29.25 | $28.61 | $28.69 | $18.51 | 447,266 |
| 2017-01-31 | $29.06 | $29.36 | $29.02 | $29.07 | $18.76 | 814,879 |
| 2017-01-30 | $29.05 | $29.21 | $28.91 | $28.96 | $18.69 | 410,339 |
| 2017-01-27 | $29.41 | $29.45 | $28.94 | $29.09 | $18.77 | 431,988 |
| 2017-01-26 | $29.53 | $29.75 | $29.27 | $29.34 | $18.93 | 555,575 |
| 2017-01-25 | $29.75 | $29.80 | $29.40 | $29.53 | $19.05 | 498,780 |
| 2017-01-24 | $29.91 | $30.10 | $29.65 | $29.86 | $19.27 | 787,162 |
| 2017-01-23 | $29.58 | $30.03 | $29.41 | $30.00 | $19.36 | 701,770 |
| 2017-01-20 | $29.21 | $29.60 | $29.21 | $29.49 | $19.03 | 432,372 |
| 2017-01-19 | $29.45 | $29.45 | $29.13 | $29.29 | $18.90 | 618,827 |
| 2017-01-18 | $29.62 | $29.88 | $29.52 | $29.65 | $19.13 | 530,462 |
| 2017-01-17 | $29.68 | $29.87 | $29.48 | $29.71 | $19.17 | 837,334 |
| 2017-01-13 | $29.52 | $29.71 | $29.26 | $29.64 | $19.12 | 807,918 |
| 2017-01-12 | $29.13 | $29.56 | $28.93 | $29.55 | $19.07 | 798,257 |
| 2017-01-11 | $29.18 | $29.33 | $28.91 | $28.98 | $18.70 | 913,981 |
| 2017-01-10 | $29.69 | $29.69 | $29.14 | $29.14 | $18.80 | 813,462 |
| 2017-01-09 | $29.80 | $29.91 | $29.49 | $29.69 | $19.16 | 949,630 |
| 2017-01-06 | $29.89 | $30.14 | $29.60 | $29.64 | $19.12 | 1,019,408 |
| 2017-01-05 | $29.81 | $30.13 | $29.52 | $30.02 | $19.37 | 1,347,254 |
| 2017-01-04 | $29.47 | $29.98 | $29.18 | $29.94 | $19.32 | 1,788,953 |
| 2017-01-03 | $29.12 | $29.19 | $28.71 | $28.91 | $18.65 | 881,534 |
| 2016-12-30 | $28.84 | $29.15 | $28.66 | $29.11 | $18.78 | 1,012,863 |
| 2016-12-29 | $28.19 | $28.79 | $28.12 | $28.77 | $18.56 | 1,127,934 |
| 2016-12-28 | $28.45 | $28.62 | $28.11 | $28.47 | $18.18 | 850,457 |
| 2016-12-27 | $28.35 | $28.67 | $28.29 | $28.43 | $18.15 | 641,060 |
| 2016-12-23 | $28.36 | $28.50 | $28.12 | $28.31 | $18.08 | 553,654 |
| 2016-12-22 | $28.22 | $28.40 | $28.00 | $28.22 | $18.02 | 1,222,311 |
| 2016-12-21 | $28.90 | $29.23 | $28.25 | $28.30 | $18.07 | 1,506,438 |
| 2016-12-20 | $28.81 | $29.18 | $28.69 | $28.86 | $18.43 | 909,757 |
| 2016-12-19 | $28.75 | $29.16 | $28.64 | $28.85 | $18.42 | 834,703 |
| 2016-12-16 | $27.92 | $28.67 | $27.92 | $28.49 | $18.19 | 2,656,008 |
| 2016-12-15 | $27.96 | $28.28 | $27.56 | $27.64 | $17.65 | 1,011,431 |
| 2016-12-14 | $29.34 | $29.34 | $28.01 | $28.02 | $17.89 | 1,828,444 |
| 2016-12-13 | $29.44 | $29.46 | $28.93 | $29.15 | $18.61 | 1,591,963 |
| 2016-12-12 | $29.08 | $29.45 | $29.00 | $29.29 | $18.70 | 1,004,036 |
| 2016-12-09 | $29.16 | $29.84 | $29.16 | $29.24 | $18.67 | 930,237 |
| 2016-12-08 | $28.81 | $29.52 | $28.55 | $29.22 | $18.66 | 1,219,219 |
| 2016-12-07 | $28.67 | $29.18 | $28.67 | $29.10 | $18.58 | 909,753 |
| 2016-12-06 | $28.42 | $28.69 | $28.28 | $28.54 | $18.22 | 648,474 |
| 2016-12-05 | $28.13 | $28.43 | $27.84 | $28.40 | $18.14 | 765,101 |
| 2016-12-02 | $27.88 | $28.54 | $27.88 | $28.14 | $17.97 | 663,075 |
| 2016-12-01 | $28.02 | $28.04 | $27.47 | $27.65 | $17.66 | 846,002 |
| 2016-11-30 | $28.60 | $28.64 | $28.12 | $28.28 | $18.06 | 816,459 |
| 2016-11-29 | $28.66 | $29.11 | $28.66 | $28.91 | $18.46 | 730,440 |
| 2016-11-28 | $28.71 | $28.95 | $28.63 | $28.74 | $18.35 | 825,929 |
| 2016-11-25 | $28.65 | $28.98 | $28.58 | $28.68 | $18.31 | 483,769 |
| 2016-11-23 | $28.07 | $28.53 | $28.04 | $28.45 | $18.17 | 1,354,978 |
| 2016-11-22 | $28.16 | $28.66 | $28.12 | $28.52 | $18.21 | 1,093,186 |
| 2016-11-21 | $27.90 | $28.34 | $27.78 | $28.00 | $17.88 | 1,072,935 |
| 2016-11-18 | $27.64 | $27.83 | $27.58 | $27.79 | $17.75 | 754,510 |
| 2016-11-17 | $27.84 | $28.01 | $27.52 | $27.64 | $17.65 | 819,457 |
| 2016-11-16 | $27.81 | $28.09 | $27.61 | $27.79 | $17.75 | 648,013 |
| 2016-11-15 | $28.15 | $28.45 | $27.66 | $27.79 | $17.75 | 850,451 |
| 2016-11-14 | $27.43 | $28.06 | $27.18 | $27.96 | $17.85 | 1,010,782 |
| 2016-11-11 | $27.26 | $28.11 | $27.25 | $27.48 | $17.55 | 1,402,976 |
| 2016-11-10 | $28.20 | $28.31 | $26.34 | $27.23 | $17.39 | 2,701,861 |
| 2016-11-09 | $28.83 | $29.11 | $28.20 | $28.31 | $18.08 | 1,051,785 |
| 2016-11-08 | $29.30 | $29.78 | $29.23 | $29.69 | $18.96 | 1,041,220 |
| 2016-11-07 | $29.35 | $29.47 | $29.08 | $29.37 | $18.75 | 692,916 |
| 2016-11-04 | $28.82 | $29.11 | $28.60 | $28.90 | $18.45 | 967,699 |
| 2016-11-03 | $28.74 | $28.94 | $28.52 | $28.80 | $18.39 | 1,121,929 |
| 2016-11-02 | $29.65 | $29.70 | $28.73 | $28.77 | $18.37 | 1,183,183 |
| 2016-11-01 | $30.33 | $30.43 | $29.59 | $29.62 | $18.91 | 925,271 |
| 2016-10-31 | $30.21 | $30.61 | $29.90 | $30.60 | $19.54 | 715,151 |
| 2016-10-28 | $30.11 | $30.37 | $29.87 | $30.00 | $19.16 | 1,045,480 |
| 2016-10-27 | $31.01 | $31.08 | $30.02 | $30.06 | $19.20 | 1,091,469 |
| 2016-10-26 | $31.74 | $31.74 | $30.68 | $31.20 | $19.92 | 809,868 |
| 2016-10-25 | $31.72 | $31.92 | $31.61 | $31.82 | $20.32 | 272,654 |
| 2016-10-24 | $31.91 | $32.18 | $31.65 | $31.88 | $20.36 | 287,226 |
| 2016-10-21 | $31.58 | $31.90 | $31.47 | $31.72 | $20.26 | 369,877 |
| 2016-10-20 | $31.76 | $31.95 | $31.62 | $31.77 | $20.29 | 347,171 |
| 2016-10-19 | $31.76 | $31.98 | $31.67 | $31.76 | $20.28 | 332,001 |
| 2016-10-18 | $31.84 | $31.99 | $31.60 | $31.83 | $20.33 | 315,125 |
| 2016-10-17 | $31.53 | $31.88 | $31.44 | $31.59 | $20.17 | 363,229 |
| 2016-10-14 | $31.18 | $31.70 | $30.93 | $31.47 | $20.10 | 377,106 |
| 2016-10-13 | $31.01 | $31.72 | $30.95 | $31.42 | $20.06 | 904,899 |
| 2016-10-12 | $30.77 | $31.06 | $30.77 | $30.97 | $19.78 | 384,808 |
| 2016-10-11 | $31.10 | $31.21 | $30.69 | $30.70 | $19.60 | 410,218 |
| 2016-10-10 | $30.97 | $31.39 | $30.89 | $31.16 | $19.90 | 548,097 |
| 2016-10-07 | $31.01 | $31.52 | $30.94 | $30.99 | $19.79 | 1,025,737 |
| 2016-10-06 | $30.59 | $31.21 | $28.84 | $30.87 | $19.71 | 738,675 |
| 2016-10-05 | $31.66 | $31.88 | $30.77 | $30.85 | $19.70 | 1,110,398 |
| 2016-10-04 | $32.34 | $32.34 | $31.38 | $31.65 | $20.21 | 991,441 |
| 2016-10-03 | $32.33 | $32.60 | $32.09 | $32.32 | $20.64 | 643,840 |
| 2016-09-30 | $33.22 | $33.36 | $32.61 | $32.62 | $20.83 | 901,964 |
| 2016-09-29 | $33.32 | $33.34 | $32.78 | $33.05 | $21.10 | 535,576 |
| 2016-09-28 | $33.26 | $33.70 | $33.20 | $33.64 | $21.29 | 566,307 |
| 2016-09-27 | $34.28 | $34.30 | $33.14 | $33.18 | $21.00 | 859,904 |
| 2016-09-26 | $33.79 | $34.35 | $33.76 | $34.15 | $21.61 | 546,037 |
| 2016-09-23 | $33.49 | $33.99 | $33.29 | $33.87 | $21.43 | 558,341 |
| 2016-09-22 | $33.52 | $33.86 | $33.50 | $33.70 | $21.33 | 620,921 |
| 2016-09-21 | $32.71 | $33.32 | $32.43 | $33.29 | $21.07 | 603,666 |
| 2016-09-20 | $32.88 | $32.89 | $32.61 | $32.64 | $20.65 | 557,493 |
| 2016-09-19 | $32.08 | $32.70 | $31.91 | $32.70 | $20.69 | 629,014 |
| 2016-09-16 | $31.73 | $32.09 | $31.60 | $32.09 | $20.31 | 1,096,405 |
| 2016-09-15 | $31.67 | $31.81 | $31.55 | $31.78 | $20.11 | 438,092 |
| 2016-09-14 | $31.56 | $31.75 | $31.45 | $31.64 | $20.02 | 662,731 |
| 2016-09-13 | $32.37 | $32.37 | $31.38 | $31.54 | $19.96 | 1,136,535 |
| 2016-09-12 | $32.07 | $32.61 | $32.04 | $32.41 | $20.51 | 1,149,527 |
| 2016-09-09 | $33.76 | $33.92 | $32.02 | $32.17 | $20.36 | 1,931,305 |
| 2016-09-08 | $34.36 | $34.50 | $33.95 | $33.99 | $21.51 | 3,492,197 |
| 2016-09-07 | $34.38 | $34.64 | $34.26 | $34.64 | $21.92 | 524,423 |
| 2016-09-06 | $33.97 | $34.45 | $33.80 | $34.39 | $21.76 | 657,699 |
| 2016-09-02 | $33.75 | $34.32 | $33.75 | $33.92 | $21.46 | 673,076 |
| 2016-09-01 | $33.79 | $33.84 | $33.40 | $33.77 | $21.37 | 1,240,101 |
| 2016-08-31 | $33.45 | $33.75 | $32.90 | $33.74 | $21.35 | 2,087,529 |
| 2016-08-30 | $33.44 | $33.59 | $33.15 | $33.57 | $21.24 | 702,844 |
| 2016-08-29 | $33.10 | $33.37 | $32.98 | $33.37 | $21.12 | 344,535 |
| 2016-08-26 | $33.40 | $33.54 | $32.68 | $32.92 | $20.83 | 1,110,118 |
| 2016-08-25 | $33.12 | $33.50 | $33.12 | $33.30 | $21.07 | 443,712 |
| 2016-08-24 | $33.24 | $33.28 | $32.87 | $33.06 | $20.92 | 381,296 |
| 2016-08-23 | $33.17 | $33.29 | $33.03 | $33.21 | $21.02 | 565,969 |
| 2016-08-22 | $32.91 | $33.19 | $32.86 | $33.00 | $20.88 | 566,566 |
| 2016-08-19 | $33.13 | $33.18 | $32.85 | $32.91 | $20.83 | 382,392 |
| 2016-08-18 | $33.23 | $33.38 | $33.05 | $33.13 | $20.97 | 544,188 |
| 2016-08-17 | $33.06 | $33.22 | $32.75 | $33.20 | $21.01 | 614,204 |
| 2016-08-16 | $33.05 | $33.05 | $32.75 | $32.97 | $20.86 | 383,564 |
| 2016-08-15 | $33.36 | $33.50 | $33.13 | $33.20 | $21.01 | 432,534 |
| 2016-08-12 | $33.31 | $33.71 | $33.31 | $33.38 | $21.12 | 518,487 |
| 2016-08-11 | $33.49 | $33.61 | $32.95 | $33.29 | $21.07 | 1,148,953 |
| 2016-08-10 | $33.32 | $33.49 | $33.23 | $33.42 | $21.15 | 691,644 |
| 2016-08-09 | $32.74 | $33.30 | $32.43 | $33.25 | $21.04 | 812,441 |
| 2016-08-08 | $32.77 | $33.15 | $32.59 | $32.63 | $20.65 | 1,027,874 |
| 2016-08-05 | $33.27 | $33.46 | $32.73 | $32.77 | $20.74 | 642,026 |
| 2016-08-04 | $33.41 | $33.62 | $33.22 | $33.43 | $21.15 | 982,806 |
| 2016-08-03 | $33.72 | $33.76 | $33.25 | $33.38 | $21.12 | 1,529,559 |
| 2016-08-02 | $34.38 | $34.51 | $33.53 | $33.79 | $21.38 | 1,113,975 |
| 2016-08-01 | $33.99 | $34.56 | $33.88 | $34.38 | $21.76 | 1,304,567 |
| 2016-07-29 | $33.50 | $34.07 | $33.50 | $34.05 | $21.55 | 1,064,799 |
| 2016-07-28 | $32.70 | $33.77 | $32.70 | $33.50 | $21.20 | 903,469 |
| 2016-07-27 | $32.80 | $32.91 | $32.51 | $32.71 | $20.70 | 762,330 |
| 2016-07-26 | $33.13 | $33.20 | $32.79 | $32.88 | $20.81 | 573,058 |
| 2016-07-25 | $33.15 | $33.29 | $32.95 | $33.14 | $20.97 | 418,805 |
| 2016-07-22 | $32.90 | $33.35 | $32.89 | $33.15 | $20.98 | 418,628 |
| 2016-07-21 | $32.76 | $32.96 | $32.65 | $32.95 | $20.85 | 668,475 |
| 2016-07-20 | $32.89 | $32.89 | $32.63 | $32.75 | $20.72 | 706,744 |
| 2016-07-19 | $32.91 | $32.91 | $32.70 | $32.85 | $20.79 | 532,338 |
| 2016-07-18 | $32.57 | $32.93 | $32.55 | $32.91 | $20.83 | 1,207,431 |
| 2016-07-15 | $32.46 | $32.65 | $32.37 | $32.59 | $20.62 | 592,513 |
| 2016-07-14 | $32.74 | $32.84 | $32.48 | $32.63 | $20.65 | 876,093 |
| 2016-07-13 | $32.73 | $32.86 | $32.47 | $32.83 | $20.78 | 703,096 |
| 2016-07-12 | $32.70 | $32.96 | $32.49 | $32.66 | $20.67 | 930,819 |
| 2016-07-11 | $32.85 | $32.97 | $32.11 | $32.88 | $20.81 | 516,511 |
| 2016-07-08 | $32.53 | $32.92 | $32.43 | $32.85 | $20.79 | 677,297 |
| 2016-07-07 | $32.50 | $32.50 | $32.05 | $32.42 | $20.52 | 767,826 |
| 2016-07-06 | $32.74 | $32.93 | $32.45 | $32.67 | $20.67 | 794,575 |
| 2016-07-05 | $32.60 | $32.92 | $32.48 | $32.83 | $20.78 | 1,175,535 |
| 2016-07-01 | $32.48 | $32.82 | $32.35 | $32.51 | $20.57 | 757,975 |
| 2016-06-30 | $32.26 | $32.44 | $32.02 | $32.34 | $20.47 | 1,366,067 |
| 2016-06-29 | $32.41 | $32.41 | $31.97 | $32.28 | $20.43 | 781,762 |
| 2016-06-28 | $32.42 | $32.57 | $32.23 | $32.50 | $20.38 | 1,124,872 |
| 2016-06-27 | $31.73 | $32.45 | $31.59 | $32.27 | $20.24 | 1,461,605 |
| 2016-06-24 | $30.74 | $32.21 | $30.62 | $31.82 | $19.95 | 2,589,828 |
| 2016-06-23 | $31.19 | $31.36 | $31.05 | $31.10 | $19.50 | 519,841 |
| 2016-06-22 | $31.46 | $31.46 | $30.99 | $31.12 | $19.51 | 1,077,100 |
| 2016-06-21 | $31.28 | $31.50 | $31.13 | $31.46 | $19.73 | 428,678 |
| 2016-06-20 | $31.50 | $31.76 | $31.26 | $31.30 | $19.63 | 500,693 |
| 2016-06-17 | $31.04 | $31.57 | $30.82 | $31.53 | $19.77 | 1,015,157 |
| 2016-06-16 | $31.45 | $31.58 | $31.29 | $31.58 | $19.80 | 416,212 |
| 2016-06-15 | $31.18 | $31.60 | $31.07 | $31.50 | $19.75 | 504,542 |
| 2016-06-14 | $31.37 | $31.37 | $31.10 | $31.20 | $19.56 | 358,045 |
| 2016-06-13 | $31.44 | $31.60 | $31.29 | $31.39 | $19.68 | 452,141 |
| 2016-06-10 | $31.05 | $31.40 | $30.93 | $31.37 | $19.67 | 606,815 |
| 2016-06-09 | $30.63 | $31.23 | $30.52 | $31.21 | $19.57 | 973,006 |
| 2016-06-08 | $30.38 | $30.71 | $30.23 | $30.64 | $19.21 | 555,146 |
| 2016-06-07 | $30.31 | $30.43 | $30.20 | $30.37 | $19.04 | 606,624 |
| 2016-06-06 | $30.79 | $30.92 | $30.20 | $30.21 | $18.94 | 725,835 |
| 2016-06-03 | $30.55 | $30.79 | $30.33 | $30.78 | $19.30 | 856,892 |
| 2016-06-02 | $30.17 | $30.36 | $29.91 | $30.32 | $19.01 | 1,295,971 |
| 2016-06-01 | $30.13 | $30.54 | $29.96 | $30.29 | $18.99 | 797,259 |
| 2016-05-31 | $30.29 | $30.29 | $29.90 | $30.18 | $18.93 | 917,285 |
| 2016-05-27 | $30.03 | $30.46 | $30.00 | $30.25 | $18.97 | 278,885 |
| 2016-05-26 | $29.87 | $30.14 | $29.75 | $30.03 | $18.83 | 446,518 |
| 2016-05-25 | $29.91 | $29.97 | $29.57 | $29.83 | $18.71 | 463,784 |
| 2016-05-24 | $29.86 | $30.14 | $29.78 | $29.97 | $18.79 | 953,838 |
| 2016-05-23 | $29.37 | $29.78 | $29.15 | $29.71 | $18.63 | 929,398 |
| 2016-05-20 | $29.30 | $29.32 | $29.02 | $29.29 | $18.37 | 640,362 |
| 2016-05-19 | $29.35 | $29.37 | $29.00 | $29.23 | $18.33 | 890,304 |
| 2016-05-18 | $29.97 | $30.00 | $29.17 | $29.58 | $18.55 | 625,417 |
| 2016-05-17 | $30.64 | $30.70 | $29.86 | $30.07 | $18.86 | 758,383 |
| 2016-05-16 | $30.26 | $30.80 | $30.06 | $30.76 | $19.29 | 574,793 |
| 2016-05-13 | $30.49 | $30.49 | $30.08 | $30.27 | $18.98 | 764,782 |
| 2016-05-12 | $29.95 | $30.64 | $29.78 | $30.46 | $19.10 | 503,856 |
| 2016-05-11 | $30.45 | $30.45 | $29.61 | $29.91 | $18.76 | 2,105,924 |
| 2016-05-10 | $30.70 | $30.80 | $30.29 | $30.46 | $19.10 | 685,921 |
| 2016-05-09 | $30.41 | $30.90 | $30.17 | $30.68 | $19.24 | 711,052 |
| 2016-05-06 | $29.89 | $30.42 | $29.79 | $30.40 | $19.06 | 471,961 |
| 2016-05-05 | $29.88 | $30.00 | $29.76 | $29.97 | $18.79 | 824,091 |
| 2016-05-04 | $29.37 | $30.03 | $29.35 | $29.90 | $18.75 | 1,369,023 |
| 2016-05-03 | $29.43 | $29.65 | $29.24 | $29.62 | $18.57 | 635,627 |
| 2016-05-02 | $28.98 | $29.48 | $28.98 | $29.46 | $18.47 | 773,234 |
| 2016-04-29 | $28.98 | $29.12 | $28.53 | $28.89 | $18.12 | 1,412,278 |
| 2016-04-28 | $29.07 | $29.35 | $29.05 | $29.14 | $18.27 | 549,379 |
| 2016-04-27 | $29.24 | $29.26 | $28.84 | $29.14 | $18.27 | 810,456 |
| 2016-04-26 | $29.03 | $29.50 | $28.92 | $29.24 | $18.34 | 1,056,418 |
| 2016-04-25 | $28.21 | $28.77 | $28.05 | $28.77 | $18.04 | 777,665 |
| 2016-04-22 | $28.08 | $28.38 | $27.99 | $28.30 | $17.75 | 1,332,097 |
| 2016-04-21 | $29.25 | $29.27 | $28.10 | $28.10 | $17.62 | 1,629,376 |
| 2016-04-20 | $29.37 | $29.44 | $29.17 | $29.24 | $18.34 | 2,021,231 |
| 2016-04-19 | $29.28 | $29.37 | $29.13 | $29.32 | $18.39 | 728,198 |
| 2016-04-18 | $29.05 | $29.25 | $28.90 | $29.24 | $18.34 | 417,922 |
| 2016-04-15 | $28.83 | $29.14 | $28.71 | $29.04 | $18.21 | 501,869 |
| 2016-04-14 | $28.75 | $28.85 | $28.60 | $28.85 | $18.09 | 523,163 |
| 2016-04-13 | $29.00 | $29.00 | $28.52 | $28.77 | $18.04 | 916,890 |
| 2016-04-12 | $28.94 | $29.02 | $28.85 | $28.90 | $18.12 | 546,209 |
| 2016-04-11 | $28.87 | $29.10 | $28.79 | $28.91 | $18.13 | 666,967 |
| 2016-04-08 | $28.89 | $29.03 | $28.74 | $28.82 | $18.07 | 813,411 |
| 2016-04-07 | $28.91 | $28.98 | $28.69 | $28.85 | $18.09 | 1,080,404 |
| 2016-04-06 | $28.90 | $29.01 | $28.80 | $28.90 | $18.12 | 3,754,350 |
| 2016-04-05 | $29.56 | $29.67 | $29.37 | $29.52 | $18.51 | 580,700 |
| 2016-04-04 | $29.63 | $29.78 | $29.48 | $29.71 | $18.63 | 808,148 |
| 2016-04-01 | $29.26 | $29.54 | $29.12 | $29.51 | $18.51 | 588,705 |
| 2016-03-31 | $28.83 | $29.42 | $28.76 | $29.42 | $18.45 | 781,056 |
| 2016-03-30 | $29.20 | $29.29 | $28.91 | $28.92 | $18.14 | 416,925 |
| 2016-03-29 | $28.74 | $29.37 | $28.66 | $29.33 | $18.21 | 701,956 |
| 2016-03-28 | $28.82 | $28.93 | $28.65 | $28.72 | $17.83 | 488,182 |
| 2016-03-24 | $28.45 | $28.85 | $28.24 | $28.81 | $17.88 | 687,763 |
| 2016-03-23 | $28.65 | $28.88 | $28.52 | $28.56 | $17.73 | 512,047 |
| 2016-03-22 | $28.63 | $28.81 | $28.50 | $28.66 | $17.79 | 716,778 |
| 2016-03-21 | $28.68 | $28.89 | $28.52 | $28.68 | $17.80 | 894,193 |
| 2016-03-18 | $28.88 | $28.88 | $28.52 | $28.64 | $17.78 | 848,780 |
| 2016-03-17 | $28.70 | $29.00 | $28.60 | $28.87 | $17.92 | 702,064 |
| 2016-03-16 | $28.24 | $28.74 | $28.07 | $28.67 | $17.80 | 563,523 |
| 2016-03-15 | $28.26 | $28.53 | $28.14 | $28.39 | $17.62 | 417,861 |
| 2016-03-14 | $28.24 | $28.38 | $28.11 | $28.34 | $17.59 | 394,164 |
| 2016-03-11 | $28.32 | $28.42 | $28.24 | $28.33 | $17.59 | 691,748 |
| 2016-03-10 | $28.07 | $28.31 | $27.72 | $28.07 | $17.42 | 706,582 |
| 2016-03-09 | $27.90 | $28.35 | $27.86 | $27.90 | $17.32 | 495,737 |
| 2016-03-08 | $27.86 | $28.04 | $27.69 | $27.85 | $17.29 | 845,077 |
| 2016-03-07 | $28.21 | $28.25 | $27.71 | $27.87 | $17.30 | 882,381 |
| 2016-03-04 | $28.53 | $28.53 | $28.13 | $28.27 | $17.55 | 730,242 |
| 2016-03-03 | $28.50 | $28.56 | $28.27 | $28.52 | $17.70 | 641,954 |
| 2016-03-02 | $28.24 | $28.48 | $28.16 | $28.46 | $17.67 | 849,437 |
| 2016-03-01 | $27.90 | $28.32 | $27.90 | $28.30 | $17.57 | 863,619 |
| 2016-02-29 | $27.67 | $28.16 | $27.62 | $27.81 | $17.26 | 1,220,164 |
| 2016-02-26 | $27.76 | $27.91 | $27.63 | $27.67 | $17.18 | 1,421,843 |
| 2016-02-25 | $27.49 | $27.90 | $27.49 | $27.76 | $17.23 | 1,063,887 |
| 2016-02-24 | $27.11 | $27.40 | $27.03 | $27.36 | $16.98 | 898,336 |
| 2016-02-23 | $27.07 | $27.48 | $27.02 | $27.15 | $16.85 | 627,772 |
| 2016-02-22 | $27.39 | $27.49 | $27.03 | $27.09 | $16.82 | 970,076 |
| 2016-02-19 | $26.80 | $27.45 | $26.80 | $27.12 | $16.83 | 1,458,239 |
| 2016-02-18 | $26.58 | $27.13 | $26.43 | $26.94 | $16.72 | 993,825 |
| 2016-02-17 | $26.86 | $26.96 | $26.44 | $26.50 | $16.45 | 1,255,707 |
| 2016-02-16 | $26.54 | $26.76 | $26.33 | $26.73 | $16.59 | 1,589,914 |
| 2016-02-12 | $26.71 | $26.75 | $26.02 | $26.36 | $16.36 | 1,970,451 |
| 2016-02-11 | $26.12 | $26.79 | $25.90 | $26.63 | $16.53 | 1,045,993 |
| 2016-02-10 | $26.73 | $26.95 | $26.38 | $26.50 | $16.45 | 1,831,024 |
| 2016-02-09 | $27.08 | $27.47 | $26.49 | $26.55 | $16.48 | 2,524,516 |
| 2016-02-08 | $28.15 | $28.25 | $27.10 | $27.34 | $16.97 | 1,468,265 |
| 2016-02-05 | $28.62 | $28.67 | $28.34 | $28.39 | $17.62 | 752,224 |
| 2016-02-04 | $28.25 | $28.66 | $28.18 | $28.61 | $17.76 | 905,811 |
| 2016-02-03 | $28.24 | $28.72 | $28.09 | $28.28 | $17.55 | 1,649,341 |
| 2016-02-02 | $28.06 | $28.26 | $27.91 | $28.09 | $17.44 | 1,123,396 |
| 2016-02-01 | $27.86 | $28.48 | $27.76 | $28.13 | $17.46 | 819,405 |
| 2016-01-29 | $27.30 | $28.05 | $27.14 | $28.04 | $17.41 | 1,151,122 |
| 2016-01-28 | $27.61 | $28.00 | $27.10 | $27.11 | $16.83 | 4,276,476 |
| 2016-01-27 | $27.80 | $27.90 | $27.33 | $27.56 | $17.11 | 798,116 |
| 2016-01-26 | $27.62 | $28.04 | $27.51 | $27.90 | $17.32 | 1,211,537 |
| 2016-01-25 | $27.85 | $28.04 | $27.46 | $27.51 | $17.08 | 535,931 |
| 2016-01-22 | $27.30 | $27.98 | $27.19 | $27.85 | $17.29 | 690,899 |
| 2016-01-21 | $26.88 | $27.44 | $26.62 | $27.02 | $16.77 | 637,500 |
| 2016-01-20 | $26.97 | $27.29 | $26.41 | $26.78 | $16.62 | 1,447,193 |
| 2016-01-19 | $26.48 | $27.29 | $26.41 | $27.15 | $16.85 | 1,042,706 |
| 2016-01-15 | $26.33 | $26.43 | $26.01 | $26.30 | $16.33 | 980,359 |
| 2016-01-14 | $26.76 | $26.92 | $26.49 | $26.69 | $16.57 | 1,121,648 |
| 2016-01-13 | $27.17 | $27.36 | $26.54 | $26.72 | $16.59 | 565,607 |
| 2016-01-12 | $27.39 | $27.42 | $26.88 | $27.07 | $16.80 | 805,518 |
| 2016-01-11 | $27.28 | $27.67 | $27.19 | $27.36 | $16.98 | 1,098,460 |
| 2016-01-08 | $27.02 | $27.29 | $26.92 | $27.21 | $16.89 | 1,074,301 |
| 2016-01-07 | $26.94 | $27.19 | $26.82 | $26.98 | $16.75 | 785,759 |
| 2016-01-06 | $27.19 | $27.37 | $27.08 | $27.29 | $16.94 | 761,537 |
| 2016-01-05 | $26.82 | $27.44 | $26.60 | $27.32 | $16.96 | 944,036 |
| 2016-01-04 | $26.82 | $26.83 | $26.33 | $26.54 | $16.47 | 950,090 |
| 2015-12-31 | $27.22 | $27.24 | $26.93 | $26.97 | $16.74 | 725,376 |
| 2015-12-30 | $27.13 | $27.22 | $26.94 | $27.11 | $16.83 | 582,248 |
| 2015-12-29 | $26.83 | $27.16 | $26.77 | $27.12 | $16.83 | 677,181 |
| 2015-12-28 | $26.95 | $27.07 | $26.89 | $27.00 | $16.58 | 881,539 |
| 2015-12-24 | $27.04 | $27.08 | $26.85 | $27.04 | $16.60 | 400,163 |
| 2015-12-23 | $26.92 | $27.04 | $26.81 | $26.93 | $16.54 | 824,513 |
| 2015-12-22 | $26.72 | $27.11 | $26.72 | $26.84 | $16.48 | 672,693 |
| 2015-12-21 | $26.96 | $27.03 | $26.50 | $26.66 | $16.37 | 488,605 |
| 2015-12-18 | $26.79 | $26.88 | $26.56 | $26.82 | $16.47 | 1,005,493 |
| 2015-12-17 | $26.79 | $26.91 | $26.69 | $26.82 | $16.47 | 590,958 |
| 2015-12-16 | $26.49 | $26.90 | $26.45 | $26.76 | $16.43 | 688,892 |
| 2015-12-15 | $26.40 | $26.58 | $26.32 | $26.38 | $16.20 | 587,895 |
| 2015-12-14 | $26.14 | $26.34 | $26.10 | $26.32 | $16.16 | 705,773 |
| 2015-12-11 | $25.84 | $26.19 | $25.78 | $26.18 | $16.08 | 548,957 |
| 2015-12-10 | $26.40 | $26.50 | $25.99 | $26.00 | $15.97 | 917,064 |
| 2015-12-09 | $26.05 | $26.44 | $25.99 | $26.39 | $16.21 | 917,462 |
| 2015-12-08 | $25.87 | $26.43 | $25.82 | $26.27 | $16.13 | 665,282 |
| 2015-12-07 | $25.84 | $25.92 | $25.60 | $25.80 | $15.84 | 636,554 |
| 2015-12-04 | $25.77 | $26.18 | $25.77 | $25.86 | $15.88 | 697,827 |
| 2015-12-03 | $26.06 | $26.06 | $25.72 | $25.75 | $15.81 | 550,598 |
| 2015-12-02 | $26.58 | $26.71 | $26.09 | $26.14 | $16.05 | 898,526 |
| 2015-12-01 | $26.20 | $26.66 | $26.20 | $26.63 | $16.35 | 511,844 |
| 2015-11-30 | $26.12 | $26.29 | $25.98 | $26.11 | $16.03 | 778,576 |
| 2015-11-27 | $25.66 | $26.10 | $25.65 | $26.08 | $16.01 | 322,568 |
| 2015-11-25 | $25.39 | $25.77 | $25.39 | $25.66 | $15.76 | 389,657 |
| 2015-11-24 | $25.29 | $25.41 | $25.09 | $25.36 | $15.57 | 423,894 |
| 2015-11-23 | $25.21 | $25.49 | $25.21 | $25.37 | $15.58 | 292,725 |
| 2015-11-20 | $25.11 | $25.43 | $25.02 | $25.21 | $15.48 | 495,300 |
| 2015-11-19 | $24.79 | $25.08 | $24.79 | $24.95 | $15.32 | 449,706 |
| 2015-11-18 | $24.54 | $24.79 | $24.38 | $24.77 | $15.21 | 445,236 |
| 2015-11-17 | $24.37 | $24.66 | $24.35 | $24.48 | $15.03 | 415,977 |
| 2015-11-16 | $24.20 | $24.46 | $24.00 | $24.45 | $15.01 | 483,961 |
| 2015-11-13 | $24.26 | $24.48 | $24.11 | $24.24 | $14.89 | 464,986 |
| 2015-11-12 | $24.35 | $24.47 | $24.18 | $24.27 | $14.90 | 519,453 |
| 2015-11-11 | $24.36 | $24.50 | $24.33 | $24.40 | $14.98 | 480,376 |
| 2015-11-10 | $24.24 | $24.45 | $24.19 | $24.36 | $14.96 | 827,838 |
| 2015-11-09 | $24.51 | $24.51 | $23.98 | $24.24 | $14.89 | 721,503 |
| 2015-11-06 | $25.25 | $25.33 | $24.38 | $24.61 | $15.11 | 861,500 |
| 2015-11-05 | $25.58 | $25.60 | $25.32 | $25.56 | $15.70 | 555,012 |
| 2015-11-04 | $25.75 | $25.87 | $25.43 | $25.59 | $15.71 | 815,943 |
| 2015-11-03 | $26.25 | $26.26 | $25.66 | $25.74 | $15.81 | 933,235 |
| 2015-11-02 | $26.31 | $26.39 | $26.11 | $26.32 | $16.16 | 1,131,284 |
| 2015-10-30 | $26.41 | $26.50 | $26.10 | $26.31 | $16.16 | 1,654,209 |
| 2015-10-29 | $26.45 | $26.51 | $26.22 | $26.37 | $16.19 | 928,627 |
| 2015-10-28 | $25.28 | $26.58 | $25.10 | $26.45 | $16.24 | 1,829,021 |
| 2015-10-27 | $26.14 | $26.52 | $26.02 | $26.42 | $16.22 | 972,574 |
| 2015-10-26 | $26.14 | $26.23 | $25.95 | $26.20 | $16.09 | 799,822 |
| 2015-10-23 | $26.21 | $26.23 | $25.89 | $26.13 | $16.05 | 1,022,460 |
| 2015-10-22 | $26.04 | $26.27 | $26.02 | $26.18 | $16.08 | 400,893 |
| 2015-10-21 | $26.16 | $26.19 | $25.95 | $26.01 | $15.97 | 410,157 |
| 2015-10-20 | $25.94 | $26.13 | $25.85 | $26.11 | $16.03 | 343,992 |
| 2015-10-19 | $25.70 | $26.01 | $25.70 | $26.01 | $15.97 | 422,129 |
| 2015-10-16 | $25.26 | $25.81 | $25.25 | $25.73 | $15.80 | 886,456 |
| 2015-10-15 | $25.07 | $25.27 | $25.04 | $25.27 | $15.52 | 633,665 |
| 2015-10-14 | $25.46 | $25.57 | $24.97 | $25.01 | $15.36 | 654,484 |
| 2015-10-13 | $25.60 | $25.76 | $25.35 | $25.43 | $15.62 | 444,932 |
| 2015-10-12 | $25.68 | $25.94 | $25.60 | $25.66 | $15.76 | 477,817 |
| 2015-10-09 | $25.75 | $25.75 | $25.47 | $25.65 | $15.75 | 618,795 |
| 2015-10-08 | $25.42 | $25.82 | $25.21 | $25.81 | $15.85 | 1,196,794 |
| 2015-10-07 | $24.97 | $25.41 | $24.90 | $25.41 | $15.60 | 1,107,103 |
| 2015-10-06 | $25.27 | $25.34 | $24.84 | $24.95 | $15.32 | 1,186,168 |
| 2015-10-05 | $25.00 | $25.35 | $24.90 | $25.32 | $15.55 | 1,466,710 |
| 2015-10-02 | $24.49 | $24.85 | $24.35 | $24.85 | $15.26 | 1,160,325 |
| 2015-10-01 | $24.56 | $24.67 | $24.27 | $24.52 | $15.06 | 1,016,622 |
| 2015-09-30 | $24.64 | $24.67 | $24.15 | $24.51 | $15.05 | 1,401,965 |
| 2015-09-29 | $24.06 | $24.55 | $23.96 | $24.41 | $14.99 | 1,129,992 |
| 2015-09-28 | $24.30 | $24.34 | $23.83 | $24.01 | $14.74 | 902,598 |
| 2015-09-25 | $24.33 | $24.44 | $24.15 | $24.36 | $14.96 | 864,829 |
| 2015-09-24 | $24.31 | $24.50 | $24.15 | $24.27 | $14.90 | 1,051,338 |
| 2015-09-23 | $24.50 | $24.69 | $24.34 | $24.56 | $14.90 | 635,298 |
| 2015-09-22 | $24.46 | $24.62 | $24.39 | $24.42 | $14.82 | 807,164 |
| 2015-09-21 | $24.43 | $24.64 | $24.32 | $24.60 | $14.92 | 538,044 |
| 2015-09-18 | $24.09 | $24.67 | $24.01 | $24.37 | $14.79 | 1,067,135 |
| 2015-09-17 | $23.82 | $24.61 | $23.66 | $24.31 | $14.75 | 843,241 |
| 2015-09-16 | $23.60 | $23.90 | $23.58 | $23.82 | $14.45 | 509,510 |
| 2015-09-15 | $23.33 | $23.69 | $23.14 | $23.59 | $14.31 | 744,556 |
| 2015-09-14 | $23.08 | $23.41 | $23.06 | $23.31 | $14.14 | 905,369 |
| 2015-09-11 | $22.72 | $23.07 | $22.63 | $23.01 | $13.96 | 1,787,228 |
| 2015-09-10 | $22.63 | $23.07 | $22.35 | $22.69 | $13.77 | 1,323,340 |
| 2015-09-09 | $23.36 | $23.48 | $22.92 | $22.95 | $13.92 | 1,287,553 |
| 2015-09-08 | $23.35 | $23.44 | $23.09 | $23.23 | $14.09 | 1,042,754 |
| 2015-09-04 | $23.39 | $23.43 | $22.94 | $23.13 | $14.03 | 593,464 |
| 2015-09-03 | $23.54 | $23.69 | $23.44 | $23.57 | $14.30 | 534,351 |
| 2015-09-02 | $23.82 | $23.87 | $23.39 | $23.48 | $14.25 | 1,138,926 |
| 2015-09-01 | $23.68 | $23.96 | $23.42 | $23.62 | $14.33 | 970,090 |
| 2015-08-31 | $24.35 | $24.50 | $23.99 | $24.01 | $14.57 | 1,177,100 |
| 2015-08-28 | $24.53 | $24.61 | $24.27 | $24.47 | $14.85 | 751,689 |
| 2015-08-27 | $24.31 | $24.59 | $24.05 | $24.58 | $14.91 | 1,840,667 |
| 2015-08-26 | $24.24 | $24.39 | $23.74 | $24.17 | $14.66 | 1,259,980 |
Healthcare Realty Trust Inc (HR) News Headlines
Recent Healthcare Realty Trust Inc (HR) News
Similar Companies to Healthcare Realty Trust Inc (HR) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |