BTC iShares U.S. Telecommunications ETF (IYZ) Exchange: BATS
Data as of Dec. 6, 2024
$27.74 ($0.08) 0.29%
BTC iShares U.S. Telecommunications ETF - Daily Information
Click for more stock information on BTC iShares U.S. Telecommunications ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $27.75 |
| Previous Close | $27.74 |
| High | $27.82 |
| Low | $27.70 |
| Adjusted Open | $27.75 |
| Previous Adjusted Close | $27.74 |
| Adjusted High | $27.82 |
| Adjusted Low | $27.70 |
Invest in BTC iShares U.S. Telecommunications ETF (IYZ)
Historical Stock Data for BTC iShares U.S. Telecommunications ETF (IYZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $27.75 | $27.82 | $27.70 | $27.74 | $27.74 | 1,383,037 |
| 2024-11-27 | $27.76 | $27.83 | $27.61 | $27.66 | $27.66 | 230,350 |
| 2024-11-26 | $27.61 | $27.75 | $27.61 | $27.71 | $27.71 | 467,273 |
| 2024-11-25 | $27.80 | $27.80 | $27.57 | $27.63 | $27.63 | 373,432 |
| 2024-11-22 | $27.20 | $27.68 | $27.20 | $27.63 | $27.63 | 875,243 |
| 2024-11-21 | $27.04 | $27.37 | $27.00 | $27.18 | $27.18 | 1,072,083 |
| 2024-11-20 | $26.77 | $26.96 | $26.72 | $26.95 | $26.95 | 322,010 |
| 2024-11-19 | $26.73 | $26.92 | $26.65 | $26.82 | $26.82 | 565,698 |
| 2024-11-18 | $26.92 | $27.11 | $26.89 | $26.89 | $26.89 | 1,039,908 |
| 2024-11-15 | $27.09 | $27.12 | $26.82 | $26.85 | $26.85 | 1,420,048 |
| 2024-11-14 | $27.40 | $27.41 | $27.16 | $27.18 | $27.18 | 2,671,343 |
| 2024-11-13 | $27.46 | $27.58 | $27.31 | $27.43 | $27.43 | 462,024 |
| 2024-11-12 | $27.44 | $27.44 | $27.20 | $27.40 | $27.40 | 1,054,254 |
| 2024-11-11 | $27.28 | $27.51 | $27.28 | $27.48 | $27.48 | 633,245 |
| 2024-11-08 | $26.85 | $27.16 | $26.85 | $27.13 | $27.13 | 1,912,687 |
| 2024-11-07 | $26.82 | $26.82 | $26.60 | $26.64 | $26.64 | 621,776 |
| 2024-11-06 | $26.58 | $26.85 | $26.48 | $26.78 | $26.78 | 886,588 |
| 2024-11-05 | $25.85 | $26.15 | $25.85 | $26.13 | $26.13 | 1,023,518 |
| 2024-11-04 | $25.97 | $26.10 | $25.83 | $25.87 | $25.87 | 755,582 |
| 2024-11-01 | $25.84 | $26.08 | $25.84 | $25.90 | $25.90 | 1,241,741 |
| 2024-10-31 | $25.69 | $25.69 | $25.49 | $25.58 | $25.58 | 562,291 |
| 2024-10-30 | $25.80 | $25.89 | $25.74 | $25.74 | $25.74 | 235,676 |
| 2024-10-29 | $25.67 | $25.94 | $25.67 | $25.82 | $25.82 | 99,830 |
| 2024-10-28 | $25.80 | $25.92 | $25.77 | $25.78 | $25.78 | 145,366 |
| 2024-10-25 | $26.01 | $26.19 | $25.71 | $25.73 | $25.73 | 164,441 |
| 2024-10-24 | $26.01 | $26.01 | $25.81 | $25.86 | $25.86 | 374,796 |
| 2024-10-23 | $25.76 | $26.00 | $25.73 | $25.98 | $25.98 | 280,552 |
| 2024-10-22 | $25.65 | $25.86 | $25.55 | $25.78 | $25.78 | 269,904 |
| 2024-10-21 | $26.17 | $26.25 | $25.93 | $25.95 | $25.95 | 333,730 |
| 2024-10-18 | $26.25 | $26.33 | $26.15 | $26.19 | $26.19 | 252,397 |
| 2024-10-17 | $26.20 | $26.36 | $26.18 | $26.28 | $26.28 | 309,431 |
| 2024-10-16 | $25.82 | $26.14 | $25.82 | $26.14 | $26.14 | 792,023 |
| 2024-10-15 | $25.79 | $25.90 | $25.75 | $25.77 | $25.77 | 885,062 |
| 2024-10-14 | $25.69 | $25.82 | $25.62 | $25.78 | $25.78 | 307,498 |
| 2024-10-11 | $25.63 | $25.75 | $25.63 | $25.69 | $25.69 | 459,572 |
| 2024-10-10 | $25.66 | $25.72 | $25.49 | $25.53 | $25.53 | 1,112,771 |
| 2024-10-09 | $25.42 | $25.72 | $25.41 | $25.70 | $25.70 | 240,129 |
| 2024-10-08 | $25.27 | $25.48 | $25.20 | $25.45 | $25.45 | 202,339 |
| 2024-10-07 | $25.34 | $25.39 | $25.15 | $25.22 | $25.22 | 736,695 |
| 2024-10-04 | $25.46 | $25.46 | $25.30 | $25.42 | $25.42 | 342,576 |
| 2024-10-03 | $25.42 | $25.46 | $25.30 | $25.38 | $25.38 | 698,384 |
| 2024-10-02 | $25.31 | $25.57 | $25.26 | $25.54 | $25.54 | 1,251,104 |
| 2024-10-01 | $25.30 | $25.34 | $25.01 | $25.31 | $25.31 | 5,717,249 |
| 2024-09-30 | $25.28 | $25.31 | $25.10 | $25.26 | $25.26 | 410,164 |
| 2024-09-27 | $25.20 | $25.33 | $25.14 | $25.28 | $25.28 | 104,456 |
| 2024-09-26 | $25.03 | $25.16 | $25.01 | $25.11 | $25.11 | 699,437 |
| 2024-09-25 | $25.07 | $25.07 | $24.90 | $24.92 | $24.92 | 203,731 |
| 2024-09-24 | $24.98 | $25.18 | $24.98 | $25.16 | $25.04 | 269,680 |
| 2024-09-23 | $24.77 | $24.83 | $24.71 | $24.82 | $24.70 | 239,670 |
| 2024-09-20 | $24.56 | $24.76 | $24.51 | $24.73 | $24.61 | 2,381,157 |
| 2024-09-19 | $24.64 | $24.69 | $24.50 | $24.57 | $24.45 | 152,053 |
| 2024-09-18 | $24.39 | $24.67 | $24.28 | $24.34 | $24.22 | 355,231 |
| 2024-09-17 | $24.49 | $24.56 | $24.25 | $24.33 | $24.21 | 3,594,201 |
| 2024-09-16 | $24.20 | $24.44 | $24.20 | $24.44 | $24.32 | 224,149 |
| 2024-09-13 | $24.00 | $24.25 | $24.00 | $24.18 | $24.06 | 634,872 |
| 2024-09-12 | $23.78 | $23.96 | $23.66 | $23.96 | $23.85 | 158,931 |
| 2024-09-11 | $23.48 | $23.69 | $23.15 | $23.67 | $23.56 | 596,067 |
| 2024-09-10 | $23.45 | $23.46 | $23.23 | $23.44 | $23.33 | 327,480 |
| 2024-09-09 | $23.25 | $23.47 | $23.16 | $23.35 | $23.24 | 932,935 |
| 2024-09-06 | $23.42 | $23.57 | $23.13 | $23.16 | $23.16 | 1,359,617 |
| 2024-09-05 | $23.41 | $23.53 | $23.32 | $23.45 | $23.45 | 154,316 |
| 2024-09-04 | $23.47 | $23.64 | $23.33 | $23.46 | $23.46 | 450,908 |
| 2024-09-03 | $23.50 | $23.56 | $23.35 | $23.42 | $23.42 | 349,115 |
| 2024-08-30 | $23.54 | $23.57 | $23.27 | $23.57 | $23.57 | 972,164 |
| 2024-08-29 | $23.45 | $23.60 | $23.39 | $23.43 | $23.43 | 140,045 |
| 2024-08-28 | $23.55 | $23.60 | $23.29 | $23.40 | $23.40 | 120,510 |
| 2024-08-27 | $23.59 | $23.67 | $23.54 | $23.59 | $23.59 | 175,169 |
| 2024-08-26 | $23.57 | $23.73 | $23.57 | $23.68 | $23.68 | 194,612 |
| 2024-08-23 | $23.11 | $23.54 | $23.11 | $23.51 | $23.51 | 190,762 |
| 2024-08-22 | $23.25 | $23.54 | $22.96 | $23.01 | $23.01 | 121,103 |
| 2024-08-21 | $23.20 | $23.24 | $23.07 | $23.22 | $23.22 | 108,127 |
| 2024-08-20 | $23.15 | $23.22 | $23.11 | $23.18 | $23.18 | 82,967 |
| 2024-08-19 | $22.86 | $23.18 | $22.86 | $23.18 | $23.18 | 115,494 |
| 2024-08-16 | $22.79 | $22.98 | $22.79 | $22.93 | $22.93 | 322,800 |
| 2024-08-15 | $22.70 | $22.97 | $22.70 | $22.83 | $22.83 | 273,065 |
| 2024-08-14 | $22.32 | $22.43 | $22.29 | $22.31 | $22.31 | 110,940 |
| 2024-08-13 | $22.19 | $22.39 | $22.14 | $22.35 | $22.35 | 151,202 |
| 2024-08-12 | $22.31 | $22.31 | $22.05 | $22.08 | $22.08 | 139,101 |
| 2024-08-09 | $22.27 | $22.34 | $22.16 | $22.27 | $22.27 | 198,457 |
| 2024-08-08 | $21.97 | $22.33 | $21.97 | $22.32 | $22.32 | 480,904 |
| 2024-08-07 | $22.12 | $22.37 | $21.83 | $21.83 | $21.83 | 282,788 |
| 2024-08-06 | $21.82 | $22.15 | $21.76 | $21.92 | $21.92 | 332,487 |
| 2024-08-05 | $21.81 | $21.94 | $21.55 | $21.74 | $21.74 | 376,435 |
| 2024-08-02 | $22.68 | $22.81 | $22.30 | $22.37 | $22.37 | 412,149 |
| 2024-08-01 | $23.10 | $23.14 | $22.67 | $22.75 | $22.75 | 264,806 |
| 2024-07-31 | $22.89 | $23.26 | $22.89 | $23.06 | $23.06 | 277,940 |
| 2024-07-30 | $22.67 | $22.86 | $22.62 | $22.72 | $22.72 | 433,517 |
| 2024-07-29 | $22.51 | $22.78 | $22.50 | $22.74 | $22.74 | 2,336,456 |
| 2024-07-26 | $22.20 | $22.62 | $22.20 | $22.54 | $22.54 | 1,188,771 |
| 2024-07-25 | $21.87 | $22.22 | $21.87 | $21.90 | $21.90 | 561,974 |
| 2024-07-24 | $22.02 | $22.03 | $21.77 | $21.79 | $21.79 | 1,222,533 |
| 2024-07-23 | $22.04 | $22.14 | $21.84 | $22.03 | $22.03 | 1,223,961 |
| 2024-07-22 | $22.20 | $22.20 | $21.81 | $22.04 | $22.04 | 341,665 |
| 2024-07-19 | $22.48 | $22.50 | $22.27 | $22.30 | $22.30 | 271,227 |
| 2024-07-18 | $22.71 | $22.87 | $22.47 | $22.51 | $22.51 | 665,505 |
| 2024-07-17 | $22.54 | $22.81 | $22.54 | $22.76 | $22.76 | 1,096,284 |
| 2024-07-16 | $22.41 | $22.63 | $22.35 | $22.62 | $22.62 | 1,070,000 |
| 2024-07-15 | $22.24 | $22.40 | $22.19 | $22.31 | $22.31 | 649,203 |
| 2024-07-12 | $21.97 | $22.30 | $21.97 | $22.21 | $22.21 | 366,393 |
| 2024-07-11 | $21.82 | $22.00 | $21.80 | $21.97 | $21.97 | 551,100 |
| 2024-07-10 | $21.77 | $21.77 | $21.59 | $21.74 | $21.74 | 315,967 |
| 2024-07-09 | $21.69 | $21.78 | $21.62 | $21.65 | $21.65 | 129,606 |
| 2024-07-08 | $21.79 | $21.88 | $21.65 | $21.71 | $21.71 | 216,387 |
| 2024-07-05 | $21.70 | $21.78 | $21.66 | $21.74 | $21.74 | 192,147 |
| 2024-07-03 | $21.76 | $21.84 | $21.70 | $21.76 | $21.76 | 311,455 |
| 2024-07-02 | $21.73 | $21.79 | $21.60 | $21.76 | $21.76 | 1,371,556 |
| 2024-07-01 | $21.72 | $21.85 | $21.65 | $21.74 | $21.74 | 333,170 |
| 2024-06-28 | $21.55 | $21.80 | $21.52 | $21.72 | $21.72 | 228,439 |
| 2024-06-27 | $21.35 | $21.53 | $21.35 | $21.49 | $21.49 | 433,181 |
| 2024-06-26 | $21.17 | $21.38 | $21.17 | $21.37 | $21.37 | 135,869 |
| 2024-06-25 | $21.26 | $21.32 | $21.21 | $21.30 | $21.30 | 112,296 |
| 2024-06-24 | $21.29 | $21.44 | $21.25 | $21.25 | $21.25 | 334,511 |
| 2024-06-21 | $21.12 | $21.34 | $21.10 | $21.28 | $21.28 | 242,990 |
| 2024-06-20 | $20.90 | $21.12 | $20.90 | $21.08 | $21.08 | 127,413 |
| 2024-06-18 | $21.02 | $21.22 | $20.94 | $20.97 | $20.97 | 274,293 |
| 2024-06-17 | $20.84 | $21.03 | $20.72 | $21.02 | $21.02 | 199,562 |
| 2024-06-14 | $20.85 | $20.88 | $20.73 | $20.88 | $20.88 | 272,708 |
| 2024-06-13 | $20.99 | $20.99 | $20.84 | $20.98 | $20.98 | 126,757 |
| 2024-06-12 | $21.35 | $21.39 | $20.92 | $21.00 | $21.00 | 193,184 |
| 2024-06-11 | $21.05 | $21.12 | $20.84 | $21.12 | $21.12 | 181,220 |
| 2024-06-10 | $21.33 | $21.33 | $21.15 | $21.29 | $21.15 | 250,949 |
| 2024-06-07 | $21.48 | $21.55 | $21.41 | $21.43 | $21.29 | 296,143 |
| 2024-06-06 | $21.64 | $21.77 | $21.57 | $21.59 | $21.45 | 213,707 |
| 2024-06-05 | $21.74 | $21.74 | $21.50 | $21.60 | $21.46 | 117,079 |
| 2024-06-04 | $21.51 | $21.71 | $21.45 | $21.64 | $21.50 | 285,132 |
| 2024-06-03 | $21.76 | $21.76 | $21.46 | $21.59 | $21.45 | 140,832 |
| 2024-05-31 | $21.33 | $21.71 | $21.30 | $21.70 | $21.55 | 232,193 |
| 2024-05-30 | $21.05 | $21.35 | $21.05 | $21.32 | $21.18 | 274,390 |
| 2024-05-29 | $20.97 | $21.07 | $20.97 | $21.05 | $20.91 | 157,467 |
| 2024-05-28 | $21.21 | $21.30 | $21.02 | $21.13 | $20.99 | 189,520 |
| 2024-05-24 | $21.12 | $21.26 | $21.12 | $21.22 | $21.08 | 151,033 |
| 2024-05-23 | $21.45 | $21.45 | $21.00 | $21.09 | $20.95 | 263,851 |
| 2024-05-22 | $21.49 | $21.56 | $21.37 | $21.48 | $21.34 | 223,404 |
| 2024-05-21 | $21.65 | $21.70 | $21.56 | $21.59 | $21.45 | 437,910 |
| 2024-05-20 | $21.76 | $21.81 | $21.68 | $21.75 | $21.61 | 435,183 |
| 2024-05-17 | $21.77 | $21.83 | $21.72 | $21.82 | $21.68 | 107,386 |
| 2024-05-16 | $21.86 | $21.86 | $21.69 | $21.79 | $21.65 | 162,515 |
| 2024-05-15 | $21.89 | $21.93 | $21.73 | $21.83 | $21.69 | 167,021 |
| 2024-05-14 | $21.66 | $21.89 | $21.66 | $21.75 | $21.61 | 223,792 |
| 2024-05-13 | $21.52 | $21.74 | $21.52 | $21.61 | $21.47 | 223,745 |
| 2024-05-10 | $21.20 | $21.47 | $21.19 | $21.44 | $21.30 | 174,857 |
| 2024-05-09 | $21.22 | $21.22 | $21.08 | $21.18 | $21.04 | 234,768 |
| 2024-05-08 | $20.93 | $21.33 | $20.92 | $21.17 | $21.03 | 233,223 |
| 2024-05-07 | $21.15 | $21.17 | $20.97 | $20.98 | $20.84 | 134,246 |
| 2024-05-06 | $20.96 | $21.10 | $20.96 | $21.06 | $20.92 | 258,480 |
| 2024-05-03 | $20.92 | $21.11 | $20.88 | $20.89 | $20.75 | 637,886 |
| 2024-05-02 | $20.74 | $20.83 | $20.58 | $20.74 | $20.61 | 225,970 |
| 2024-05-01 | $20.52 | $20.91 | $20.52 | $20.64 | $20.51 | 361,315 |
| 2024-04-30 | $20.81 | $20.84 | $20.58 | $20.59 | $20.46 | 252,608 |
| 2024-04-29 | $20.74 | $20.98 | $20.74 | $20.91 | $20.77 | 156,930 |
| 2024-04-26 | $20.49 | $20.80 | $20.31 | $20.69 | $20.56 | 346,527 |
| 2024-04-25 | $20.65 | $20.75 | $20.44 | $20.63 | $20.50 | 446,820 |
| 2024-04-24 | $20.84 | $20.89 | $20.72 | $20.87 | $20.73 | 739,740 |
| 2024-04-23 | $20.60 | $20.96 | $20.60 | $20.86 | $20.72 | 300,504 |
| 2024-04-22 | $20.81 | $20.87 | $20.50 | $20.58 | $20.45 | 482,729 |
| 2024-04-19 | $20.58 | $20.73 | $20.57 | $20.68 | $20.55 | 329,021 |
| 2024-04-18 | $20.48 | $20.72 | $20.48 | $20.60 | $20.47 | 439,076 |
| 2024-04-17 | $20.58 | $20.67 | $20.42 | $20.47 | $20.34 | 515,356 |
| 2024-04-16 | $20.58 | $20.61 | $20.43 | $20.52 | $20.39 | 261,268 |
| 2024-04-15 | $20.95 | $20.96 | $20.52 | $20.60 | $20.47 | 302,620 |
| 2024-04-12 | $21.02 | $21.02 | $20.71 | $20.75 | $20.75 | 249,169 |
| 2024-04-11 | $21.15 | $21.26 | $20.99 | $21.20 | $21.20 | 240,015 |
| 2024-04-10 | $21.32 | $21.32 | $20.96 | $21.09 | $21.09 | 556,180 |
| 2024-04-09 | $21.36 | $21.52 | $21.29 | $21.52 | $21.52 | 285,594 |
| 2024-04-08 | $21.26 | $21.40 | $21.21 | $21.32 | $21.32 | 627,453 |
| 2024-04-05 | $21.33 | $21.36 | $21.14 | $21.27 | $21.27 | 834,543 |
| 2024-04-04 | $21.69 | $21.88 | $21.33 | $21.35 | $21.35 | 327,727 |
| 2024-04-03 | $21.56 | $21.64 | $21.52 | $21.62 | $21.62 | 245,033 |
| 2024-04-02 | $21.75 | $21.78 | $21.54 | $21.60 | $21.60 | 638,420 |
| 2024-04-01 | $21.95 | $21.95 | $21.72 | $21.85 | $21.85 | 314,648 |
| 2024-03-28 | $21.96 | $22.08 | $21.89 | $21.98 | $21.98 | 354,730 |
| 2024-03-27 | $21.79 | $21.97 | $21.77 | $21.96 | $21.96 | 489,625 |
| 2024-03-26 | $21.79 | $21.84 | $21.66 | $21.69 | $21.69 | 476,637 |
| 2024-03-25 | $21.71 | $21.80 | $21.71 | $21.78 | $21.78 | 250,094 |
| 2024-03-22 | $21.85 | $21.88 | $21.70 | $21.72 | $21.72 | 1,157,061 |
| 2024-03-21 | $21.78 | $21.91 | $21.76 | $21.85 | $21.85 | 402,723 |
| 2024-03-20 | $21.66 | $21.95 | $21.64 | $21.90 | $21.75 | 758,946 |
| 2024-03-19 | $21.69 | $21.75 | $21.65 | $21.70 | $21.56 | 422,779 |
| 2024-03-18 | $21.67 | $21.84 | $21.60 | $21.73 | $21.59 | 746,130 |
| 2024-03-15 | $21.71 | $21.80 | $21.61 | $21.62 | $21.62 | 538,003 |
| 2024-03-14 | $22.04 | $22.04 | $21.66 | $21.77 | $21.77 | 642,948 |
| 2024-03-13 | $22.05 | $22.20 | $22.02 | $22.07 | $22.07 | 264,747 |
| 2024-03-12 | $22.20 | $22.20 | $21.95 | $22.07 | $22.07 | 380,963 |
| 2024-03-11 | $21.84 | $22.19 | $21.84 | $22.15 | $22.15 | 396,808 |
| 2024-03-08 | $21.87 | $21.99 | $21.83 | $21.91 | $21.91 | 632,542 |
| 2024-03-07 | $21.97 | $21.98 | $21.78 | $21.81 | $21.81 | 425,108 |
| 2024-03-06 | $22.04 | $22.16 | $21.95 | $22.03 | $22.03 | 979,203 |
| 2024-03-05 | $21.95 | $22.13 | $21.90 | $22.04 | $22.04 | 1,485,290 |
| 2024-03-04 | $22.14 | $22.17 | $21.94 | $22.01 | $22.01 | 388,424 |
| 2024-03-01 | $21.87 | $22.22 | $21.87 | $22.18 | $22.18 | 708,615 |
| 2024-02-29 | $21.91 | $22.03 | $21.89 | $21.96 | $21.96 | 1,376,305 |
| 2024-02-28 | $21.83 | $21.91 | $21.78 | $21.80 | $21.80 | 265,759 |
| 2024-02-27 | $21.84 | $21.91 | $21.76 | $21.89 | $21.89 | 594,967 |
| 2024-02-26 | $21.83 | $22.02 | $21.80 | $21.82 | $21.82 | 2,054,597 |
| 2024-02-23 | $21.96 | $22.00 | $21.79 | $21.88 | $21.88 | 763,893 |
| 2024-02-22 | $21.92 | $21.99 | $21.79 | $21.97 | $21.97 | 949,109 |
| 2024-02-21 | $21.90 | $21.90 | $21.75 | $21.86 | $21.86 | 391,115 |
| 2024-02-20 | $21.78 | $21.96 | $21.76 | $21.87 | $21.87 | 692,625 |
| 2024-02-16 | $22.08 | $22.11 | $21.93 | $21.94 | $21.94 | 682,168 |
| 2024-02-15 | $22.20 | $22.34 | $22.19 | $22.28 | $22.28 | 508,006 |
| 2024-02-14 | $22.23 | $22.34 | $22.15 | $22.31 | $22.31 | 289,126 |
| 2024-02-13 | $22.24 | $22.37 | $21.96 | $22.14 | $22.14 | 1,454,575 |
| 2024-02-12 | $22.45 | $22.76 | $22.45 | $22.65 | $22.65 | 1,107,049 |
| 2024-02-09 | $22.26 | $22.57 | $22.26 | $22.42 | $22.42 | 440,106 |
| 2024-02-08 | $22.50 | $22.51 | $22.18 | $22.23 | $22.23 | 752,606 |
| 2024-02-07 | $22.95 | $22.95 | $22.57 | $22.58 | $22.58 | 612,534 |
| 2024-02-06 | $23.04 | $23.15 | $22.91 | $22.98 | $22.98 | 689,032 |
| 2024-02-05 | $23.12 | $23.13 | $22.91 | $22.94 | $22.94 | 257,707 |
| 2024-02-02 | $23.40 | $23.49 | $23.15 | $23.23 | $23.23 | 486,249 |
| 2024-02-01 | $23.64 | $23.71 | $23.49 | $23.69 | $23.69 | 1,059,916 |
| 2024-01-31 | $23.75 | $23.81 | $23.49 | $23.49 | $23.49 | 233,941 |
| 2024-01-30 | $23.91 | $23.94 | $23.81 | $23.87 | $23.87 | 619,270 |
| 2024-01-29 | $23.71 | $23.93 | $23.63 | $23.92 | $23.92 | 229,576 |
| 2024-01-26 | $23.66 | $23.87 | $23.61 | $23.77 | $23.77 | 246,502 |
| 2024-01-25 | $23.42 | $23.65 | $23.37 | $23.64 | $23.64 | 324,766 |
| 2024-01-24 | $23.66 | $23.66 | $23.22 | $23.23 | $23.23 | 208,770 |
| 2024-01-23 | $23.44 | $23.58 | $23.37 | $23.53 | $23.53 | 197,164 |
| 2024-01-22 | $23.19 | $23.31 | $23.12 | $23.26 | $23.26 | 248,493 |
| 2024-01-19 | $22.82 | $23.03 | $22.73 | $23.02 | $23.02 | 255,395 |
| 2024-01-18 | $22.57 | $22.76 | $22.54 | $22.74 | $22.74 | 376,402 |
| 2024-01-17 | $22.59 | $22.69 | $22.42 | $22.55 | $22.55 | 212,215 |
| 2024-01-16 | $22.64 | $22.83 | $22.56 | $22.81 | $22.81 | 279,048 |
| 2024-01-12 | $22.80 | $22.95 | $22.72 | $22.73 | $22.73 | 229,031 |
| 2024-01-11 | $22.98 | $22.98 | $22.66 | $22.73 | $22.73 | 305,996 |
| 2024-01-10 | $22.89 | $23.03 | $22.77 | $22.96 | $22.96 | 521,640 |
| 2024-01-09 | $22.90 | $22.91 | $22.76 | $22.89 | $22.89 | 700,180 |
| 2024-01-08 | $22.61 | $22.95 | $22.55 | $22.93 | $22.93 | 259,049 |
| 2024-01-05 | $22.49 | $22.75 | $22.49 | $22.63 | $22.63 | 1,303,354 |
| 2024-01-04 | $22.66 | $22.66 | $22.52 | $22.52 | $22.52 | 198,422 |
| 2024-01-03 | $22.78 | $22.84 | $22.64 | $22.64 | $22.64 | 411,992 |
| 2024-01-02 | $22.66 | $22.99 | $22.66 | $22.85 | $22.85 | 347,182 |
| 2023-12-29 | $22.79 | $22.85 | $22.65 | $22.76 | $22.76 | 326,597 |
| 2023-12-28 | $22.57 | $22.85 | $22.57 | $22.82 | $22.82 | 662,045 |
| 2023-12-27 | $22.58 | $22.71 | $22.58 | $22.65 | $22.65 | 297,187 |
| 2023-12-26 | $22.43 | $22.66 | $22.37 | $22.61 | $22.61 | 862,172 |
| 2023-12-22 | $22.40 | $22.61 | $22.30 | $22.43 | $22.43 | 285,760 |
| 2023-12-21 | $22.26 | $22.31 | $22.15 | $22.28 | $22.28 | 297,827 |
| 2023-12-20 | $22.32 | $22.52 | $22.13 | $22.13 | $22.13 | 814,501 |
| 2023-12-19 | $22.45 | $22.56 | $22.45 | $22.53 | $22.53 | 229,026 |
| 2023-12-18 | $22.39 | $22.47 | $22.27 | $22.42 | $22.42 | 583,438 |
| 2023-12-15 | $22.49 | $22.54 | $22.32 | $22.38 | $22.38 | 726,780 |
| 2023-12-14 | $22.38 | $22.76 | $22.38 | $22.57 | $22.57 | 626,651 |
| 2023-12-13 | $21.89 | $22.23 | $21.72 | $22.21 | $22.21 | 946,469 |
| 2023-12-12 | $22.09 | $22.09 | $21.83 | $21.91 | $21.91 | 477,770 |
| 2023-12-11 | $21.99 | $22.12 | $21.90 | $22.04 | $22.04 | 963,954 |
| 2023-12-08 | $21.81 | $22.04 | $21.81 | $21.96 | $21.96 | 220,930 |
| 2023-12-07 | $21.66 | $21.94 | $21.63 | $21.89 | $21.89 | 394,162 |
| 2023-12-06 | $21.74 | $21.87 | $21.58 | $21.61 | $21.61 | 314,461 |
| 2023-12-05 | $21.96 | $22.01 | $21.51 | $21.63 | $21.63 | 457,819 |
| 2023-12-04 | $21.80 | $22.02 | $21.60 | $21.99 | $21.99 | 283,550 |
| 2023-12-01 | $21.65 | $21.91 | $21.58 | $21.90 | $21.90 | 240,296 |
| 2023-11-30 | $21.62 | $21.67 | $21.48 | $21.65 | $21.65 | 190,761 |
| 2023-11-29 | $21.52 | $21.71 | $21.50 | $21.55 | $21.55 | 222,855 |
| 2023-11-28 | $21.35 | $21.51 | $21.28 | $21.45 | $21.45 | 246,405 |
| 2023-11-27 | $21.42 | $21.47 | $21.33 | $21.41 | $21.41 | 253,692 |
| 2023-11-24 | $21.38 | $21.50 | $21.38 | $21.48 | $21.48 | 89,143 |
| 2023-11-22 | $21.44 | $21.52 | $21.35 | $21.39 | $21.39 | 174,479 |
| 2023-11-21 | $21.43 | $21.43 | $21.25 | $21.30 | $21.30 | 214,364 |
| 2023-11-20 | $21.20 | $21.50 | $21.16 | $21.44 | $21.44 | 241,516 |
| 2023-11-17 | $21.21 | $21.26 | $21.12 | $21.21 | $21.21 | 745,765 |
| 2023-11-16 | $21.20 | $21.24 | $20.90 | $21.15 | $21.15 | 377,563 |
| 2023-11-15 | $21.50 | $21.72 | $21.50 | $21.70 | $21.70 | 480,717 |
| 2023-11-14 | $21.33 | $21.56 | $21.33 | $21.49 | $21.49 | 266,541 |
| 2023-11-13 | $20.99 | $21.11 | $20.90 | $20.97 | $20.97 | 284,481 |
| 2023-11-10 | $20.99 | $21.08 | $20.73 | $21.07 | $21.07 | 188,871 |
| 2023-11-09 | $21.24 | $21.24 | $20.90 | $20.93 | $20.93 | 290,339 |
| 2023-11-08 | $21.33 | $21.39 | $21.15 | $21.23 | $21.23 | 137,573 |
| 2023-11-07 | $21.38 | $21.44 | $21.23 | $21.32 | $21.32 | 147,598 |
| 2023-11-06 | $21.70 | $21.70 | $21.32 | $21.35 | $21.35 | 163,208 |
| 2023-11-03 | $21.56 | $21.84 | $21.54 | $21.74 | $21.74 | 281,066 |
| 2023-11-02 | $20.93 | $21.38 | $20.93 | $21.38 | $21.38 | 281,180 |
| 2023-11-01 | $20.76 | $20.82 | $20.61 | $20.76 | $20.76 | 353,406 |
| 2023-10-31 | $20.45 | $20.74 | $20.44 | $20.70 | $20.70 | 272,681 |
| 2023-10-30 | $20.00 | $20.36 | $20.00 | $20.30 | $20.30 | 342,023 |
| 2023-10-27 | $20.06 | $20.20 | $19.85 | $19.90 | $19.90 | 416,019 |
| 2023-10-26 | $20.22 | $20.35 | $20.10 | $20.15 | $20.15 | 1,074,515 |
| 2023-10-25 | $20.94 | $20.94 | $20.52 | $20.54 | $20.54 | 766,520 |
| 2023-10-24 | $20.70 | $20.98 | $20.70 | $20.95 | $20.95 | 245,298 |
| 2023-10-23 | $20.61 | $20.72 | $20.47 | $20.49 | $20.49 | 409,765 |
| 2023-10-20 | $20.88 | $21.03 | $20.73 | $20.75 | $20.75 | 219,912 |
| 2023-10-19 | $21.23 | $21.26 | $20.90 | $20.92 | $20.92 | 334,955 |
| 2023-10-18 | $21.33 | $21.33 | $21.09 | $21.12 | $21.12 | 180,176 |
| 2023-10-17 | $21.12 | $21.36 | $21.12 | $21.36 | $21.36 | 221,490 |
| 2023-10-16 | $21.01 | $21.33 | $21.01 | $21.26 | $21.26 | 262,434 |
| 2023-10-13 | $20.99 | $21.13 | $20.86 | $20.92 | $20.92 | 251,833 |
| 2023-10-12 | $21.24 | $21.24 | $20.84 | $20.97 | $20.97 | 220,869 |
| 2023-10-11 | $21.24 | $21.28 | $21.02 | $21.11 | $21.11 | 205,876 |
| 2023-10-10 | $21.08 | $21.31 | $21.06 | $21.21 | $21.21 | 365,102 |
| 2023-10-09 | $20.71 | $21.13 | $20.71 | $21.08 | $21.08 | 161,511 |
| 2023-10-06 | $20.61 | $20.89 | $20.43 | $20.78 | $20.78 | 336,868 |
| 2023-10-05 | $20.77 | $20.86 | $20.48 | $20.71 | $20.71 | 288,046 |
| 2023-10-04 | $20.84 | $20.89 | $20.64 | $20.78 | $20.78 | 848,762 |
| 2023-10-03 | $21.08 | $21.09 | $20.77 | $20.87 | $20.87 | 541,292 |
| 2023-10-02 | $21.32 | $21.38 | $21.07 | $21.16 | $21.16 | 742,044 |
| 2023-09-29 | $21.40 | $21.46 | $21.22 | $21.30 | $21.30 | 279,261 |
| 2023-09-28 | $21.09 | $21.37 | $21.09 | $21.31 | $21.31 | 217,620 |
| 2023-09-27 | $21.16 | $21.17 | $20.92 | $21.08 | $21.08 | 621,245 |
| 2023-09-26 | $21.28 | $21.30 | $21.03 | $21.07 | $21.07 | 487,879 |
| 2023-09-25 | $21.58 | $21.66 | $21.47 | $21.55 | $21.44 | 343,038 |
| 2023-09-22 | $21.86 | $21.89 | $21.69 | $21.70 | $21.70 | 122,403 |
| 2023-09-21 | $21.89 | $22.01 | $21.79 | $21.80 | $21.80 | 236,518 |
| 2023-09-20 | $22.37 | $22.47 | $22.17 | $22.18 | $22.18 | 673,941 |
| 2023-09-19 | $22.30 | $22.36 | $22.18 | $22.28 | $22.28 | 170,329 |
| 2023-09-18 | $22.25 | $22.36 | $22.18 | $22.29 | $22.29 | 200,565 |
| 2023-09-15 | $22.45 | $22.49 | $22.21 | $22.25 | $22.25 | 377,781 |
| 2023-09-14 | $22.26 | $22.52 | $22.26 | $22.48 | $22.48 | 100,556 |
| 2023-09-13 | $22.23 | $22.23 | $22.04 | $22.15 | $22.15 | 143,781 |
| 2023-09-12 | $22.27 | $22.35 | $22.20 | $22.21 | $22.21 | 161,442 |
| 2023-09-11 | $22.32 | $22.44 | $22.30 | $22.33 | $22.33 | 147,143 |
| 2023-09-08 | $22.24 | $22.30 | $22.19 | $22.25 | $22.25 | 161,764 |
| 2023-09-07 | $22.42 | $22.48 | $22.21 | $22.22 | $22.22 | 187,732 |
| 2023-09-06 | $22.42 | $22.60 | $22.41 | $22.49 | $22.49 | 251,416 |
| 2023-09-05 | $22.67 | $22.70 | $22.41 | $22.43 | $22.43 | 282,912 |
| 2023-09-01 | $22.91 | $22.91 | $22.67 | $22.74 | $22.74 | 236,274 |
| 2023-08-31 | $22.83 | $22.95 | $22.71 | $22.86 | $22.86 | 277,777 |
| 2023-08-30 | $22.68 | $22.69 | $22.53 | $22.63 | $22.63 | 393,899 |
| 2023-08-29 | $22.14 | $22.63 | $22.14 | $22.62 | $22.62 | 392,905 |
| 2023-08-28 | $21.97 | $22.14 | $21.97 | $22.11 | $22.11 | 232,854 |
| 2023-08-25 | $21.80 | $22.01 | $21.80 | $21.92 | $21.92 | 353,153 |
| 2023-08-24 | $22.07 | $22.15 | $21.79 | $21.79 | $21.79 | 678,260 |
| 2023-08-23 | $21.97 | $22.13 | $21.97 | $22.08 | $22.08 | 464,880 |
| 2023-08-22 | $21.97 | $22.08 | $21.89 | $21.95 | $21.95 | 517,748 |
| 2023-08-21 | $21.91 | $22.06 | $21.88 | $21.98 | $21.98 | 229,247 |
| 2023-08-18 | $21.94 | $22.11 | $21.92 | $21.97 | $21.97 | 644,521 |
| 2023-08-17 | $22.22 | $22.34 | $22.04 | $22.04 | $22.04 | 276,857 |
| 2023-08-16 | $22.29 | $22.32 | $22.01 | $22.01 | $22.01 | 341,348 |
| 2023-08-15 | $22.40 | $22.45 | $22.33 | $22.35 | $22.35 | 198,001 |
| 2023-08-14 | $22.37 | $22.51 | $22.37 | $22.50 | $22.50 | 280,006 |
| 2023-08-11 | $22.23 | $22.49 | $22.23 | $22.43 | $22.43 | 261,137 |
| 2023-08-10 | $22.30 | $22.63 | $22.29 | $22.36 | $22.36 | 390,784 |
| 2023-08-09 | $22.38 | $22.38 | $22.12 | $22.18 | $22.18 | 359,580 |
| 2023-08-08 | $22.02 | $22.34 | $22.02 | $22.32 | $22.32 | 236,673 |
| 2023-08-07 | $22.18 | $22.23 | $22.04 | $22.21 | $22.21 | 214,842 |
| 2023-08-04 | $22.34 | $22.44 | $22.09 | $22.10 | $22.10 | 252,902 |
| 2023-08-03 | $22.26 | $22.43 | $22.15 | $22.29 | $22.29 | 429,296 |
| 2023-08-02 | $22.39 | $22.49 | $22.32 | $22.34 | $22.34 | 734,006 |
| 2023-08-01 | $22.55 | $22.57 | $22.41 | $22.53 | $22.53 | 217,270 |
| 2023-07-31 | $22.23 | $22.44 | $22.23 | $22.42 | $22.42 | 360,599 |
| 2023-07-28 | $22.15 | $22.38 | $22.14 | $22.23 | $22.23 | 368,456 |
| 2023-07-27 | $22.34 | $22.55 | $22.07 | $22.10 | $22.10 | 413,132 |
| 2023-07-26 | $22.31 | $22.32 | $21.97 | $22.07 | $22.07 | 335,707 |
| 2023-07-25 | $22.41 | $22.60 | $22.18 | $22.29 | $22.29 | 222,794 |
| 2023-07-24 | $22.20 | $22.45 | $22.20 | $22.33 | $22.33 | 332,685 |
| 2023-07-21 | $22.30 | $22.39 | $22.16 | $22.21 | $22.21 | 687,833 |
| 2023-07-20 | $22.08 | $22.31 | $22.00 | $22.22 | $22.22 | 7,054,974 |
| 2023-07-19 | $21.73 | $22.10 | $21.73 | $22.09 | $22.09 | 5,068,608 |
| 2023-07-18 | $21.26 | $21.59 | $21.19 | $21.45 | $21.45 | 664,310 |
| 2023-07-17 | $21.31 | $21.37 | $21.16 | $21.17 | $21.17 | 787,913 |
| 2023-07-14 | $21.80 | $21.86 | $21.46 | $21.47 | $21.47 | 1,201,676 |
| 2023-07-13 | $22.07 | $22.10 | $21.94 | $22.07 | $22.07 | 1,001,175 |
| 2023-07-12 | $22.49 | $22.52 | $22.20 | $22.21 | $22.21 | 1,101,122 |
| 2023-07-11 | $22.09 | $22.34 | $22.09 | $22.34 | $22.34 | 904,465 |
| 2023-07-10 | $22.01 | $22.24 | $21.98 | $22.05 | $22.05 | 8,922,066 |
| 2023-07-07 | $21.89 | $22.29 | $21.89 | $22.06 | $22.06 | 340,777 |
| 2023-07-06 | $21.91 | $22.17 | $21.78 | $21.98 | $21.98 | 431,347 |
| 2023-07-05 | $22.02 | $22.23 | $21.95 | $22.16 | $22.16 | 681,392 |
| 2023-07-03 | $22.03 | $22.19 | $22.01 | $22.19 | $22.19 | 182,025 |
| 2023-06-30 | $22.10 | $22.20 | $22.05 | $22.10 | $22.10 | 780,258 |
| 2023-06-29 | $21.79 | $21.97 | $21.79 | $21.95 | $21.95 | 376,768 |
| 2023-06-28 | $21.78 | $21.82 | $21.56 | $21.82 | $21.82 | 249,147 |
| 2023-06-27 | $21.28 | $21.81 | $21.28 | $21.76 | $21.76 | 291,658 |
| 2023-06-26 | $21.05 | $21.33 | $21.05 | $21.28 | $21.28 | 234,791 |
| 2023-06-23 | $21.18 | $21.26 | $21.01 | $21.03 | $21.03 | 353,290 |
| 2023-06-22 | $21.38 | $21.38 | $21.18 | $21.33 | $21.33 | 333,166 |
| 2023-06-21 | $21.66 | $21.66 | $21.39 | $21.39 | $21.39 | 335,869 |
| 2023-06-20 | $22.07 | $22.13 | $21.76 | $21.76 | $21.76 | 533,882 |
| 2023-06-16 | $22.31 | $22.40 | $22.12 | $22.15 | $22.15 | 786,606 |
| 2023-06-15 | $21.86 | $22.29 | $21.86 | $22.23 | $22.23 | 266,615 |
| 2023-06-14 | $22.07 | $22.23 | $21.89 | $21.98 | $21.98 | 601,694 |
| 2023-06-13 | $21.89 | $22.05 | $21.87 | $21.95 | $21.95 | 222,466 |
| 2023-06-12 | $21.51 | $21.81 | $21.47 | $21.81 | $21.81 | 183,504 |
| 2023-06-09 | $21.60 | $21.71 | $21.40 | $21.42 | $21.42 | 219,268 |
| 2023-06-08 | $21.53 | $21.61 | $21.39 | $21.59 | $21.59 | 157,117 |
| 2023-06-07 | $21.23 | $21.58 | $21.23 | $21.56 | $21.56 | 236,480 |
| 2023-06-06 | $21.40 | $21.40 | $21.17 | $21.33 | $21.21 | 253,757 |
| 2023-06-05 | $21.47 | $21.59 | $21.41 | $21.48 | $21.36 | 288,340 |
| 2023-06-02 | $21.17 | $21.55 | $21.17 | $21.49 | $21.49 | 378,587 |
| 2023-06-01 | $21.43 | $21.52 | $21.26 | $21.43 | $21.43 | 661,725 |
| 2023-05-31 | $21.47 | $21.56 | $21.34 | $21.43 | $21.43 | 600,869 |
| 2023-05-30 | $21.51 | $21.65 | $21.41 | $21.57 | $21.57 | 449,322 |
| 2023-05-26 | $21.08 | $21.49 | $21.02 | $21.46 | $21.46 | 208,677 |
| 2023-05-25 | $21.15 | $21.15 | $20.91 | $20.98 | $20.98 | 492,539 |
| 2023-05-24 | $21.37 | $21.38 | $21.07 | $21.16 | $21.16 | 474,530 |
| 2023-05-23 | $21.61 | $21.74 | $21.44 | $21.45 | $21.45 | 310,351 |
| 2023-05-22 | $21.66 | $21.78 | $21.56 | $21.67 | $21.67 | 491,656 |
| 2023-05-19 | $21.75 | $21.83 | $21.56 | $21.58 | $21.58 | 825,542 |
| 2023-05-18 | $21.18 | $21.68 | $21.18 | $21.67 | $21.67 | 2,386,709 |
| 2023-05-17 | $21.25 | $21.49 | $21.14 | $21.39 | $21.39 | 465,854 |
| 2023-05-16 | $21.40 | $21.42 | $21.12 | $21.14 | $21.14 | 548,951 |
| 2023-05-15 | $21.30 | $21.51 | $21.29 | $21.46 | $21.46 | 199,323 |
| 2023-05-12 | $21.38 | $21.40 | $21.19 | $21.31 | $21.31 | 2,167,195 |
| 2023-05-11 | $21.37 | $21.41 | $21.25 | $21.36 | $21.36 | 490,232 |
| 2023-05-10 | $21.60 | $21.60 | $21.15 | $21.40 | $21.40 | 461,411 |
| 2023-05-09 | $21.48 | $21.48 | $21.29 | $21.41 | $21.41 | 509,784 |
| 2023-05-08 | $21.67 | $21.70 | $21.50 | $21.65 | $21.65 | 1,121,223 |
| 2023-05-05 | $21.60 | $21.69 | $21.35 | $21.66 | $21.66 | 288,291 |
| 2023-05-04 | $21.75 | $21.75 | $21.46 | $21.48 | $21.48 | 1,436,969 |
| 2023-05-03 | $22.04 | $22.16 | $21.83 | $21.86 | $21.86 | 597,806 |
| 2023-05-02 | $22.40 | $22.40 | $21.86 | $21.95 | $21.95 | 599,262 |
| 2023-05-01 | $22.64 | $22.72 | $22.54 | $22.60 | $22.60 | 899,080 |
| 2023-04-28 | $22.03 | $22.56 | $21.98 | $22.54 | $22.54 | 462,441 |
| 2023-04-27 | $21.53 | $22.10 | $21.47 | $22.10 | $22.10 | 755,227 |
| 2023-04-26 | $21.45 | $21.57 | $21.23 | $21.27 | $21.27 | 961,140 |
| 2023-04-25 | $21.70 | $21.72 | $21.52 | $21.52 | $21.52 | 924,501 |
| 2023-04-24 | $21.81 | $21.88 | $21.64 | $21.78 | $21.78 | 387,463 |
| 2023-04-21 | $21.76 | $21.83 | $21.64 | $21.81 | $21.81 | 1,533,780 |
| 2023-04-20 | $21.93 | $21.93 | $21.62 | $21.67 | $21.67 | 343,995 |
| 2023-04-19 | $22.36 | $22.36 | $22.21 | $22.25 | $22.25 | 880,040 |
| 2023-04-18 | $22.82 | $22.85 | $22.47 | $22.56 | $22.56 | 207,986 |
| 2023-04-17 | $22.66 | $22.76 | $22.58 | $22.75 | $22.75 | 646,238 |
| 2023-04-14 | $22.85 | $22.93 | $22.50 | $22.65 | $22.65 | 832,407 |
| 2023-04-13 | $22.72 | $22.93 | $22.69 | $22.91 | $22.91 | 795,602 |
| 2023-04-12 | $23.22 | $23.22 | $22.64 | $22.67 | $22.67 | 1,931,113 |
| 2023-04-11 | $23.00 | $23.16 | $22.99 | $23.05 | $23.05 | 265,006 |
| 2023-04-10 | $22.78 | $23.04 | $22.75 | $23.04 | $23.04 | 1,305,119 |
| 2023-04-06 | $22.71 | $22.96 | $22.69 | $22.90 | $22.90 | 253,408 |
| 2023-04-05 | $22.94 | $23.06 | $22.88 | $23.02 | $23.02 | 358,179 |
| 2023-04-04 | $23.21 | $23.21 | $22.80 | $22.96 | $22.96 | 760,620 |
| 2023-04-03 | $23.12 | $23.19 | $23.02 | $23.09 | $23.09 | 1,113,447 |
| 2023-03-31 | $22.74 | $23.17 | $22.73 | $23.16 | $23.16 | 187,204 |
| 2023-03-30 | $22.77 | $22.80 | $22.56 | $22.67 | $22.67 | 309,601 |
| 2023-03-29 | $22.45 | $22.59 | $22.34 | $22.55 | $22.55 | 538,823 |
| 2023-03-28 | $22.31 | $22.42 | $22.12 | $22.20 | $22.20 | 305,945 |
| 2023-03-27 | $22.31 | $22.46 | $22.26 | $22.33 | $22.33 | 741,689 |
| 2023-03-24 | $22.10 | $22.23 | $21.87 | $22.21 | $22.21 | 1,136,712 |
| 2023-03-23 | $22.17 | $22.43 | $21.91 | $22.10 | $22.10 | 771,654 |
| 2023-03-22 | $22.85 | $22.87 | $22.23 | $22.23 | $22.07 | 963,465 |
| 2023-03-21 | $22.65 | $22.85 | $22.64 | $22.77 | $22.60 | 1,791,657 |
| 2023-03-20 | $22.35 | $22.66 | $22.34 | $22.51 | $22.34 | 1,354,931 |
| 2023-03-17 | $22.39 | $22.47 | $22.13 | $22.33 | $22.17 | 922,581 |
| 2023-03-16 | $22.20 | $22.50 | $22.04 | $22.44 | $22.27 | 690,900 |
| 2023-03-15 | $21.93 | $22.28 | $21.91 | $22.24 | $22.08 | 848,720 |
| 2023-03-14 | $22.31 | $22.39 | $22.03 | $22.26 | $22.26 | 1,211,856 |
| 2023-03-13 | $21.84 | $22.26 | $21.72 | $22.00 | $22.00 | 2,293,388 |
| 2023-03-10 | $22.31 | $22.34 | $21.88 | $22.06 | $22.06 | 1,314,055 |
| 2023-03-09 | $22.81 | $22.93 | $22.34 | $22.36 | $22.36 | 985,320 |
| 2023-03-08 | $22.79 | $22.91 | $22.65 | $22.78 | $22.78 | 845,102 |
| 2023-03-07 | $23.10 | $23.21 | $22.64 | $22.72 | $22.72 | 1,837,298 |
| 2023-03-06 | $23.22 | $23.31 | $23.05 | $23.07 | $23.07 | 2,445,902 |
| 2023-03-03 | $22.92 | $23.04 | $22.79 | $23.00 | $23.00 | 685,916 |
| 2023-03-02 | $22.59 | $22.77 | $22.50 | $22.76 | $22.76 | 1,190,796 |
| 2023-03-01 | $22.83 | $22.92 | $22.62 | $22.73 | $22.73 | 489,162 |
| 2023-02-28 | $22.86 | $23.05 | $22.75 | $22.88 | $22.88 | 718,645 |
| 2023-02-27 | $23.07 | $23.23 | $22.87 | $22.92 | $22.92 | 1,366,631 |
| 2023-02-24 | $23.09 | $23.09 | $22.79 | $22.93 | $22.93 | 1,354,354 |
| 2023-02-23 | $23.66 | $23.70 | $23.15 | $23.41 | $23.41 | 520,698 |
| 2023-02-22 | $23.49 | $23.63 | $23.36 | $23.54 | $23.54 | 416,498 |
| 2023-02-21 | $23.94 | $23.94 | $23.43 | $23.44 | $23.44 | 720,401 |
| 2023-02-17 | $24.25 | $24.28 | $24.02 | $24.20 | $24.20 | 408,428 |
| 2023-02-16 | $24.06 | $24.54 | $24.06 | $24.24 | $24.24 | 580,474 |
| 2023-02-15 | $23.65 | $24.15 | $23.65 | $24.13 | $24.13 | 341,688 |
| 2023-02-14 | $23.66 | $23.90 | $23.45 | $23.81 | $23.81 | 375,734 |
| 2023-02-13 | $23.55 | $23.82 | $23.47 | $23.75 | $23.75 | 1,516,568 |
| 2023-02-10 | $23.31 | $23.51 | $23.22 | $23.49 | $23.49 | 556,544 |
| 2023-02-09 | $23.90 | $23.90 | $23.27 | $23.32 | $23.32 | 306,402 |
| 2023-02-08 | $23.98 | $24.00 | $23.60 | $23.69 | $23.69 | 724,547 |
| 2023-02-07 | $24.17 | $24.30 | $23.82 | $24.22 | $24.22 | 437,769 |
| 2023-02-06 | $24.42 | $24.67 | $24.16 | $24.24 | $24.24 | 323,696 |
| 2023-02-03 | $24.90 | $24.90 | $24.49 | $24.59 | $24.59 | 642,544 |
| 2023-02-02 | $24.81 | $25.24 | $24.64 | $25.14 | $25.14 | 618,058 |
| 2023-02-01 | $24.27 | $24.77 | $24.03 | $24.64 | $24.64 | 794,155 |
| 2023-01-31 | $23.97 | $24.32 | $23.91 | $24.32 | $24.32 | 345,700 |
| 2023-01-30 | $23.97 | $24.21 | $23.97 | $24.00 | $24.00 | 654,411 |
| 2023-01-27 | $24.11 | $24.35 | $24.00 | $24.21 | $24.21 | 920,838 |
| 2023-01-26 | $24.24 | $24.35 | $24.01 | $24.20 | $24.20 | 862,200 |
| 2023-01-25 | $23.95 | $24.21 | $23.78 | $24.19 | $24.19 | 937,650 |
| 2023-01-24 | $23.78 | $24.26 | $23.78 | $23.97 | $23.97 | 605,092 |
| 2023-01-23 | $23.75 | $24.13 | $23.74 | $24.00 | $24.00 | 473,074 |
| 2023-01-20 | $23.30 | $23.74 | $23.13 | $23.72 | $23.72 | 427,367 |
| 2023-01-19 | $23.46 | $23.46 | $23.16 | $23.32 | $23.32 | 698,155 |
| 2023-01-18 | $23.98 | $24.02 | $23.51 | $23.53 | $23.53 | 1,353,814 |
| 2023-01-17 | $24.08 | $24.12 | $23.79 | $23.91 | $23.91 | 422,797 |
| 2023-01-13 | $23.96 | $24.20 | $23.92 | $24.16 | $24.16 | 266,184 |
| 2023-01-12 | $24.00 | $24.22 | $23.81 | $24.15 | $24.15 | 291,598 |
| 2023-01-11 | $23.92 | $23.98 | $23.73 | $23.97 | $23.97 | 275,153 |
| 2023-01-10 | $23.58 | $23.85 | $23.52 | $23.84 | $23.84 | 1,284,255 |
| 2023-01-09 | $23.60 | $23.88 | $23.57 | $23.62 | $23.62 | 694,057 |
| 2023-01-06 | $23.28 | $23.68 | $23.20 | $23.58 | $23.58 | 1,132,477 |
| 2023-01-05 | $22.96 | $23.18 | $22.74 | $23.06 | $23.06 | 919,980 |
| 2023-01-04 | $22.90 | $23.18 | $22.79 | $22.97 | $22.97 | 388,083 |
| 2023-01-03 | $22.60 | $22.77 | $22.33 | $22.64 | $22.64 | 711,313 |
| 2022-12-30 | $22.26 | $22.44 | $22.17 | $22.43 | $22.43 | 3,013,285 |
| 2022-12-29 | $22.03 | $22.48 | $22.03 | $22.41 | $22.41 | 670,927 |
| 2022-12-28 | $22.20 | $22.33 | $21.89 | $21.91 | $21.91 | 2,736,923 |
| 2022-12-27 | $22.23 | $22.31 | $22.00 | $22.24 | $22.24 | 476,951 |
| 2022-12-23 | $22.02 | $22.23 | $21.91 | $22.21 | $22.21 | 963,811 |
| 2022-12-22 | $21.95 | $22.07 | $21.65 | $22.06 | $22.06 | 1,606,705 |
| 2022-12-21 | $21.96 | $22.28 | $21.96 | $22.14 | $22.14 | 1,063,799 |
| 2022-12-20 | $21.69 | $21.89 | $21.59 | $21.82 | $21.82 | 337,307 |
| 2022-12-19 | $22.00 | $22.08 | $21.63 | $21.75 | $21.75 | 4,922,763 |
| 2022-12-16 | $21.96 | $22.06 | $21.77 | $21.96 | $21.96 | 6,711,324 |
| 2022-12-15 | $22.52 | $22.63 | $22.15 | $22.18 | $22.18 | 690,304 |
| 2022-12-14 | $22.93 | $23.19 | $22.63 | $22.76 | $22.76 | 879,463 |
| 2022-12-13 | $23.63 | $23.87 | $23.16 | $23.32 | $23.32 | 807,091 |
| 2022-12-12 | $23.02 | $23.33 | $22.92 | $23.33 | $23.17 | 307,656 |
| 2022-12-09 | $22.82 | $23.14 | $22.82 | $22.94 | $22.78 | 348,190 |
| 2022-12-08 | $22.86 | $23.03 | $22.78 | $22.93 | $22.77 | 325,085 |
| 2022-12-07 | $22.64 | $22.74 | $22.45 | $22.63 | $22.47 | 501,182 |
| 2022-12-06 | $23.10 | $23.10 | $22.55 | $22.73 | $22.57 | 458,727 |
| 2022-12-05 | $23.47 | $23.51 | $23.02 | $23.07 | $22.91 | 687,170 |
| 2022-12-02 | $23.31 | $23.66 | $23.25 | $23.60 | $23.43 | 368,578 |
| 2022-12-01 | $23.88 | $23.97 | $23.57 | $23.66 | $23.49 | 645,493 |
| 2022-11-30 | $23.12 | $23.77 | $22.98 | $23.77 | $23.60 | 978,817 |
| 2022-11-29 | $23.08 | $23.15 | $22.94 | $23.09 | $22.93 | 469,845 |
| 2022-11-28 | $23.36 | $23.36 | $23.02 | $23.09 | $22.93 | 1,022,023 |
| 2022-11-25 | $23.46 | $23.55 | $23.43 | $23.43 | $23.43 | 144,714 |
| 2022-11-23 | $23.25 | $23.49 | $23.25 | $23.38 | $23.38 | 247,885 |
| 2022-11-22 | $22.95 | $23.30 | $22.93 | $23.27 | $23.27 | 480,857 |
| 2022-11-21 | $22.98 | $23.12 | $22.79 | $22.88 | $22.88 | 491,543 |
| 2022-11-18 | $22.95 | $23.16 | $22.93 | $23.04 | $23.04 | 390,749 |
| 2022-11-17 | $22.53 | $22.86 | $22.38 | $22.78 | $22.78 | 981,239 |
| 2022-11-16 | $22.90 | $22.90 | $22.51 | $22.59 | $22.59 | 481,287 |
| 2022-11-15 | $23.17 | $23.28 | $22.69 | $22.87 | $22.87 | 1,606,252 |
| 2022-11-14 | $22.80 | $23.18 | $22.80 | $22.85 | $22.85 | 833,718 |
| 2022-11-11 | $22.56 | $22.94 | $22.45 | $22.89 | $22.89 | 646,893 |
| 2022-11-10 | $22.39 | $22.62 | $22.19 | $22.61 | $22.61 | 651,455 |
| 2022-11-09 | $22.16 | $22.16 | $21.57 | $21.57 | $21.57 | 1,624,868 |
| 2022-11-08 | $22.17 | $22.53 | $21.96 | $22.20 | $22.20 | 982,078 |
| 2022-11-07 | $22.21 | $22.27 | $21.97 | $22.18 | $22.18 | 518,311 |
| 2022-11-04 | $22.33 | $22.34 | $21.83 | $22.11 | $22.11 | 1,220,737 |
| 2022-11-03 | $22.15 | $22.15 | $21.91 | $21.98 | $21.98 | 1,681,735 |
| 2022-11-02 | $23.09 | $23.37 | $22.62 | $22.62 | $22.62 | 1,479,873 |
| 2022-11-01 | $23.30 | $23.40 | $22.97 | $23.05 | $23.05 | 487,983 |
| 2022-10-31 | $23.04 | $23.10 | $22.81 | $23.03 | $23.03 | 845,088 |
| 2022-10-28 | $22.57 | $23.19 | $22.49 | $23.16 | $23.16 | 511,613 |
| 2022-10-27 | $22.71 | $22.99 | $22.45 | $22.50 | $22.50 | 923,490 |
| 2022-10-26 | $22.36 | $22.65 | $22.29 | $22.31 | $22.31 | 633,105 |
| 2022-10-25 | $21.79 | $22.29 | $21.70 | $22.28 | $22.28 | 3,835,212 |
| 2022-10-24 | $21.56 | $21.83 | $21.54 | $21.76 | $21.76 | 3,699,055 |
| 2022-10-21 | $21.23 | $21.50 | $21.09 | $21.43 | $21.43 | 781,990 |
| 2022-10-20 | $21.29 | $21.64 | $21.18 | $21.31 | $21.31 | 389,527 |
| 2022-10-19 | $21.32 | $21.53 | $21.09 | $21.21 | $21.21 | 667,857 |
| 2022-10-18 | $21.64 | $21.80 | $21.24 | $21.49 | $21.49 | 2,056,488 |
| 2022-10-17 | $20.97 | $21.36 | $20.97 | $21.26 | $21.26 | 784,562 |
| 2022-10-14 | $21.18 | $21.25 | $20.63 | $20.67 | $20.67 | 996,790 |
| 2022-10-13 | $20.06 | $21.06 | $20.00 | $20.95 | $20.95 | 1,428,371 |
| 2022-10-12 | $20.66 | $20.66 | $20.40 | $20.40 | $20.40 | 871,569 |
| 2022-10-11 | $20.89 | $20.89 | $20.49 | $20.61 | $20.61 | 1,250,945 |
| 2022-10-10 | $21.17 | $21.24 | $20.75 | $20.92 | $20.92 | 5,044,122 |
| 2022-10-07 | $21.63 | $21.63 | $21.06 | $21.13 | $21.13 | 801,985 |
| 2022-10-06 | $22.21 | $22.35 | $21.78 | $21.82 | $21.82 | 703,528 |
| 2022-10-05 | $22.04 | $22.29 | $21.80 | $22.16 | $22.16 | 503,639 |
| 2022-10-04 | $22.03 | $22.37 | $22.03 | $22.35 | $22.35 | 870,319 |
| 2022-10-03 | $21.02 | $21.83 | $21.02 | $21.73 | $21.73 | 1,143,431 |
| 2022-09-30 | $21.26 | $21.41 | $20.85 | $20.88 | $20.88 | 1,350,429 |
| 2022-09-29 | $21.54 | $21.54 | $21.04 | $21.23 | $21.23 | 868,160 |
| 2022-09-28 | $21.32 | $21.85 | $21.32 | $21.75 | $21.75 | 1,718,745 |
| 2022-09-27 | $21.49 | $21.68 | $21.05 | $21.20 | $21.20 | 1,517,879 |
| 2022-09-26 | $21.60 | $21.71 | $21.13 | $21.23 | $21.23 | 1,330,973 |
| 2022-09-23 | $22.01 | $22.01 | $21.52 | $21.79 | $21.69 | 4,985,518 |
| 2022-09-22 | $22.47 | $22.47 | $22.16 | $22.17 | $22.07 | 1,006,279 |
| 2022-09-21 | $23.09 | $23.19 | $22.52 | $22.53 | $22.53 | 3,002,059 |
| 2022-09-20 | $23.42 | $23.42 | $22.96 | $23.06 | $23.06 | 1,112,524 |
| 2022-09-19 | $23.46 | $23.54 | $23.23 | $23.52 | $23.52 | 967,130 |
| 2022-09-16 | $23.41 | $23.61 | $23.36 | $23.57 | $23.57 | 867,843 |
| 2022-09-15 | $23.82 | $24.01 | $23.61 | $23.68 | $23.68 | 847,842 |
| 2022-09-14 | $24.11 | $24.11 | $23.78 | $23.94 | $23.94 | 689,274 |
| 2022-09-13 | $24.60 | $24.60 | $23.89 | $23.94 | $23.94 | 702,177 |
| 2022-09-12 | $25.03 | $25.20 | $24.88 | $25.05 | $25.05 | 839,456 |
| 2022-09-09 | $24.56 | $24.90 | $24.51 | $24.86 | $24.86 | 330,409 |
| 2022-09-08 | $24.22 | $24.48 | $24.02 | $24.37 | $24.37 | 1,274,640 |
| 2022-09-07 | $24.00 | $24.36 | $24.00 | $24.30 | $24.30 | 797,802 |
| 2022-09-06 | $24.36 | $24.36 | $23.89 | $23.98 | $23.98 | 1,278,202 |
| 2022-09-02 | $24.97 | $24.97 | $24.18 | $24.28 | $24.28 | 670,745 |
| 2022-09-01 | $24.58 | $24.77 | $24.47 | $24.76 | $24.76 | 446,142 |
| 2022-08-31 | $25.07 | $25.14 | $24.71 | $24.75 | $24.75 | 612,480 |
| 2022-08-30 | $25.25 | $25.32 | $24.83 | $24.88 | $24.88 | 699,723 |
| 2022-08-29 | $25.23 | $25.42 | $25.19 | $25.20 | $25.20 | 443,855 |
| 2022-08-26 | $26.02 | $26.14 | $25.38 | $25.39 | $25.39 | 1,201,570 |
| 2022-08-25 | $25.78 | $26.07 | $25.70 | $26.07 | $26.07 | 201,390 |
| 2022-08-24 | $25.58 | $25.82 | $25.56 | $25.65 | $25.65 | 201,093 |
| 2022-08-23 | $25.79 | $26.01 | $25.65 | $25.65 | $25.65 | 338,960 |
| 2022-08-22 | $26.19 | $26.23 | $25.81 | $25.85 | $25.85 | 530,996 |
| 2022-08-19 | $26.57 | $26.57 | $26.27 | $26.44 | $26.44 | 605,292 |
| 2022-08-18 | $26.71 | $26.71 | $26.46 | $26.67 | $26.67 | 258,491 |
| 2022-08-17 | $26.78 | $26.78 | $26.46 | $26.49 | $26.49 | 733,180 |
| 2022-08-16 | $26.80 | $27.17 | $26.80 | $27.03 | $27.03 | 361,121 |
| 2022-08-15 | $26.73 | $27.02 | $26.69 | $27.01 | $27.01 | 443,991 |
| 2022-08-12 | $26.61 | $26.88 | $26.51 | $26.87 | $26.87 | 269,415 |
| 2022-08-11 | $26.58 | $26.83 | $26.39 | $26.41 | $26.41 | 429,464 |
| 2022-08-10 | $26.18 | $26.42 | $26.18 | $26.37 | $26.37 | 335,945 |
| 2022-08-09 | $26.11 | $26.11 | $25.79 | $25.86 | $25.86 | 385,240 |
| 2022-08-08 | $26.19 | $26.49 | $26.07 | $26.14 | $26.14 | 596,450 |
| 2022-08-05 | $25.80 | $26.13 | $25.78 | $26.11 | $26.11 | 1,068,422 |
| 2022-08-04 | $25.93 | $26.20 | $25.92 | $26.07 | $26.07 | 620,758 |
| 2022-08-03 | $25.55 | $26.01 | $25.41 | $25.92 | $25.92 | 391,387 |
| 2022-08-02 | $25.47 | $25.66 | $25.40 | $25.40 | $25.40 | 415,102 |
| 2022-08-01 | $25.35 | $25.66 | $25.33 | $25.50 | $25.50 | 571,155 |
| 2022-07-29 | $25.56 | $25.62 | $25.26 | $25.54 | $25.54 | 649,960 |
| 2022-07-28 | $25.70 | $25.92 | $25.49 | $25.82 | $25.82 | 659,175 |
| 2022-07-27 | $25.81 | $26.18 | $25.71 | $26.05 | $26.05 | 406,410 |
| 2022-07-26 | $25.53 | $25.73 | $25.52 | $25.63 | $25.63 | 649,548 |
| 2022-07-25 | $25.72 | $25.81 | $25.56 | $25.67 | $25.67 | 316,609 |
| 2022-07-22 | $25.99 | $26.05 | $25.51 | $25.74 | $25.74 | 485,631 |
| 2022-07-21 | $25.75 | $26.37 | $25.53 | $26.21 | $26.21 | 676,630 |
| 2022-07-20 | $26.06 | $26.27 | $25.90 | $26.13 | $26.13 | 475,008 |
| 2022-07-19 | $25.61 | $26.07 | $25.61 | $26.04 | $26.04 | 1,048,321 |
| 2022-07-18 | $25.77 | $25.77 | $25.37 | $25.44 | $25.44 | 234,731 |
| 2022-07-15 | $25.38 | $25.62 | $25.18 | $25.61 | $25.61 | 939,725 |
| 2022-07-14 | $24.91 | $25.14 | $24.74 | $25.09 | $25.09 | 581,939 |
| 2022-07-13 | $24.96 | $25.43 | $24.92 | $25.26 | $25.26 | 456,678 |
| 2022-07-12 | $25.16 | $25.62 | $25.16 | $25.31 | $25.31 | 554,892 |
| 2022-07-11 | $25.56 | $25.56 | $25.11 | $25.17 | $25.17 | 1,997,088 |
| 2022-07-08 | $25.55 | $25.83 | $25.43 | $25.65 | $25.65 | 487,236 |
| 2022-07-07 | $25.52 | $25.67 | $25.49 | $25.61 | $25.61 | 266,600 |
| 2022-07-06 | $25.45 | $25.60 | $25.22 | $25.44 | $25.44 | 447,658 |
| 2022-07-05 | $25.09 | $25.44 | $24.76 | $25.44 | $25.44 | 416,820 |
| 2022-07-01 | $25.13 | $25.46 | $24.94 | $25.41 | $25.41 | 742,678 |
| 2022-06-30 | $25.03 | $25.38 | $24.81 | $25.13 | $25.13 | 1,208,905 |
| 2022-06-29 | $25.20 | $25.26 | $24.94 | $25.24 | $25.24 | 1,012,287 |
| 2022-06-28 | $25.69 | $26.02 | $25.19 | $25.20 | $25.20 | 602,938 |
| 2022-06-27 | $25.77 | $25.84 | $25.59 | $25.67 | $25.67 | 630,353 |
| 2022-06-24 | $25.49 | $25.80 | $25.42 | $25.76 | $25.76 | 947,155 |
| 2022-06-23 | $25.07 | $25.34 | $24.94 | $25.31 | $25.31 | 523,288 |
| 2022-06-22 | $24.61 | $25.16 | $24.61 | $24.90 | $24.90 | 554,724 |
| 2022-06-21 | $24.73 | $24.98 | $24.72 | $24.86 | $24.86 | 630,934 |
| 2022-06-17 | $24.05 | $24.61 | $24.05 | $24.53 | $24.53 | 3,264,146 |
| 2022-06-16 | $24.55 | $24.58 | $23.77 | $23.96 | $23.96 | 1,883,404 |
| 2022-06-15 | $24.92 | $25.35 | $24.66 | $25.03 | $25.03 | 1,023,567 |
| 2022-06-14 | $25.01 | $25.16 | $24.48 | $24.66 | $24.66 | 1,117,885 |
| 2022-06-13 | $25.38 | $25.45 | $24.75 | $24.85 | $24.85 | 2,476,151 |
| 2022-06-10 | $26.13 | $26.17 | $25.82 | $25.83 | $25.83 | 2,852,518 |
| 2022-06-09 | $26.94 | $27.01 | $26.42 | $26.42 | $26.42 | 951,504 |
| 2022-06-08 | $27.18 | $27.48 | $27.09 | $27.14 | $26.98 | 1,116,640 |
| 2022-06-07 | $26.90 | $27.22 | $26.76 | $27.18 | $27.02 | 376,160 |
| 2022-06-06 | $27.22 | $27.37 | $26.95 | $27.03 | $26.87 | 385,400 |
| 2022-06-03 | $27.22 | $27.29 | $26.92 | $26.98 | $26.82 | 504,811 |
| 2022-06-02 | $27.11 | $27.46 | $26.81 | $27.44 | $27.28 | 2,082,345 |
| 2022-06-01 | $27.42 | $27.51 | $26.93 | $27.18 | $27.02 | 1,330,742 |
| 2022-05-31 | $27.40 | $27.54 | $27.16 | $27.33 | $27.17 | 3,073,592 |
| 2022-05-27 | $27.11 | $27.54 | $27.11 | $27.54 | $27.38 | 665,386 |
| 2022-05-26 | $26.81 | $27.24 | $26.69 | $27.05 | $26.89 | 735,558 |
| 2022-05-25 | $26.31 | $26.81 | $26.22 | $26.71 | $26.56 | 691,566 |
| 2022-05-24 | $26.09 | $26.36 | $25.66 | $26.29 | $26.14 | 727,661 |
| 2022-05-23 | $26.32 | $26.43 | $25.95 | $26.30 | $26.15 | 1,315,143 |
| 2022-05-20 | $26.10 | $26.18 | $25.46 | $26.04 | $25.89 | 685,270 |
| 2022-05-19 | $25.78 | $26.08 | $25.55 | $25.84 | $25.69 | 712,117 |
| 2022-05-18 | $26.93 | $26.97 | $26.39 | $26.47 | $26.32 | 838,647 |
| 2022-05-17 | $26.69 | $27.12 | $26.57 | $27.11 | $26.95 | 632,913 |
| 2022-05-16 | $26.43 | $26.59 | $26.26 | $26.36 | $26.21 | 590,576 |
| 2022-05-13 | $26.01 | $26.54 | $26.00 | $26.46 | $26.31 | 1,415,874 |
| 2022-05-12 | $25.26 | $25.82 | $25.23 | $25.81 | $25.66 | 2,932,855 |
| 2022-05-11 | $25.91 | $26.17 | $25.32 | $25.35 | $25.20 | 1,178,831 |
| 2022-05-10 | $26.34 | $26.34 | $25.68 | $25.97 | $25.82 | 1,262,642 |
| 2022-05-09 | $26.11 | $26.35 | $25.81 | $25.92 | $25.77 | 1,493,014 |
| 2022-05-06 | $26.55 | $26.76 | $26.20 | $26.40 | $26.25 | 826,211 |
| 2022-05-05 | $27.25 | $27.34 | $26.53 | $26.76 | $26.61 | 817,071 |
| 2022-05-04 | $26.54 | $27.40 | $26.41 | $27.36 | $27.20 | 934,667 |
| 2022-05-03 | $26.34 | $26.70 | $26.23 | $26.51 | $26.36 | 1,109,115 |
| 2022-05-02 | $26.12 | $26.53 | $25.89 | $26.40 | $26.25 | 571,824 |
| 2022-04-29 | $27.04 | $27.06 | $25.95 | $25.98 | $25.83 | 511,652 |
| 2022-04-28 | $27.19 | $27.28 | $26.59 | $27.13 | $26.97 | 1,429,590 |
| 2022-04-27 | $27.56 | $27.61 | $27.05 | $27.05 | $26.89 | 617,058 |
| 2022-04-26 | $28.13 | $28.25 | $27.52 | $27.53 | $27.37 | 548,741 |
| 2022-04-25 | $28.23 | $28.36 | $27.71 | $28.34 | $28.18 | 873,495 |
| 2022-04-22 | $29.02 | $29.03 | $28.29 | $28.31 | $28.15 | 1,164,876 |
| 2022-04-21 | $29.92 | $30.05 | $29.19 | $29.24 | $29.07 | 753,347 |
| 2022-04-20 | $29.66 | $29.92 | $29.58 | $29.65 | $29.48 | 366,541 |
| 2022-04-19 | $29.09 | $29.71 | $29.09 | $29.65 | $29.48 | 581,288 |
| 2022-04-18 | $29.26 | $29.50 | $28.93 | $29.07 | $28.90 | 5,110,511 |
| 2022-04-14 | $29.81 | $29.84 | $29.40 | $29.43 | $29.26 | 896,139 |
| 2022-04-13 | $29.34 | $29.85 | $29.31 | $29.79 | $29.62 | 230,080 |
| 2022-04-12 | $29.63 | $29.83 | $29.24 | $29.32 | $29.15 | 889,282 |
| 2022-04-11 | $29.60 | $29.92 | $29.47 | $29.49 | $29.32 | 592,176 |
| 2022-04-08 | $29.59 | $29.88 | $29.38 | $29.69 | $29.52 | 271,451 |
| 2022-04-07 | $29.70 | $29.74 | $29.28 | $29.61 | $29.44 | 459,284 |
| 2022-04-06 | $29.85 | $29.96 | $29.65 | $29.79 | $29.62 | 483,068 |
| 2022-04-05 | $30.26 | $30.48 | $29.98 | $30.07 | $29.89 | 321,866 |
| 2022-04-04 | $30.16 | $30.48 | $30.10 | $30.44 | $30.26 | 420,839 |
| 2022-04-01 | $29.96 | $30.15 | $29.67 | $30.13 | $29.96 | 441,133 |
| 2022-03-31 | $30.25 | $30.34 | $29.88 | $29.89 | $29.72 | 673,794 |
| 2022-03-30 | $30.25 | $30.43 | $30.20 | $30.31 | $30.14 | 813,287 |
| 2022-03-29 | $30.09 | $30.40 | $30.09 | $30.36 | $30.19 | 791,163 |
| 2022-03-28 | $29.76 | $29.90 | $29.51 | $29.90 | $29.73 | 335,392 |
| 2022-03-25 | $29.62 | $29.80 | $29.46 | $29.79 | $29.62 | 607,147 |
| 2022-03-24 | $29.45 | $29.63 | $29.35 | $29.63 | $29.46 | 400,096 |
| 2022-03-23 | $29.89 | $29.98 | $29.50 | $29.50 | $29.18 | 1,225,801 |
| 2022-03-22 | $29.83 | $30.19 | $29.83 | $30.04 | $29.71 | 309,774 |
| 2022-03-21 | $29.93 | $30.11 | $29.63 | $29.80 | $29.47 | 418,030 |
| 2022-03-18 | $29.66 | $30.12 | $29.65 | $30.00 | $29.67 | 712,386 |
| 2022-03-17 | $29.43 | $29.86 | $29.39 | $29.83 | $29.50 | 1,096,517 |
| 2022-03-16 | $29.26 | $29.61 | $28.98 | $29.59 | $29.27 | 662,269 |
| 2022-03-15 | $28.88 | $29.22 | $28.87 | $29.15 | $28.83 | 594,175 |
| 2022-03-14 | $28.98 | $29.21 | $28.61 | $28.69 | $28.38 | 1,868,506 |
| 2022-03-11 | $29.44 | $29.64 | $28.98 | $29.00 | $28.68 | 1,830,364 |
| 2022-03-10 | $29.15 | $29.36 | $28.96 | $29.25 | $28.93 | 767,329 |
| 2022-03-09 | $29.69 | $29.76 | $29.46 | $29.51 | $29.19 | 495,032 |
| 2022-03-08 | $29.37 | $29.76 | $29.00 | $29.10 | $28.78 | 1,820,005 |
| 2022-03-07 | $29.68 | $29.70 | $29.33 | $29.35 | $29.03 | 4,857,794 |
| 2022-03-04 | $29.76 | $29.95 | $29.65 | $29.84 | $29.51 | 541,197 |
| 2022-03-03 | $30.30 | $30.53 | $29.95 | $30.10 | $29.77 | 876,873 |
| 2022-03-02 | $29.88 | $30.18 | $29.70 | $30.08 | $29.75 | 603,276 |
| 2022-03-01 | $30.00 | $30.12 | $29.53 | $29.68 | $29.35 | 1,001,742 |
| 2022-02-28 | $29.91 | $30.27 | $29.75 | $30.09 | $29.76 | 882,300 |
| 2022-02-25 | $29.58 | $30.35 | $29.58 | $30.30 | $29.97 | 804,785 |
| 2022-02-24 | $28.52 | $29.55 | $28.50 | $29.49 | $29.17 | 799,067 |
| 2022-02-23 | $29.91 | $29.95 | $29.04 | $29.08 | $28.76 | 992,634 |
| 2022-02-22 | $30.13 | $30.20 | $29.64 | $29.81 | $29.48 | 861,577 |
| 2022-02-18 | $29.86 | $30.25 | $29.83 | $30.08 | $29.75 | 486,591 |
| 2022-02-17 | $30.41 | $30.51 | $30.06 | $30.09 | $29.76 | 383,684 |
| 2022-02-16 | $30.33 | $30.61 | $30.22 | $30.53 | $30.20 | 427,046 |
| 2022-02-15 | $30.09 | $30.56 | $30.09 | $30.54 | $30.21 | 245,279 |
| 2022-02-14 | $30.00 | $30.06 | $29.65 | $29.84 | $29.51 | 795,524 |
| 2022-02-11 | $30.58 | $30.66 | $29.98 | $30.04 | $29.71 | 746,919 |
| 2022-02-10 | $30.72 | $31.08 | $30.45 | $30.55 | $30.21 | 416,917 |
| 2022-02-09 | $30.86 | $31.24 | $30.86 | $31.24 | $30.89 | 368,216 |
| 2022-02-08 | $30.52 | $30.74 | $30.45 | $30.65 | $30.31 | 547,766 |
| 2022-02-07 | $30.57 | $30.68 | $30.43 | $30.50 | $30.17 | 441,935 |
| 2022-02-04 | $30.53 | $30.78 | $30.25 | $30.55 | $30.21 | 335,557 |
| 2022-02-03 | $30.86 | $31.03 | $30.69 | $30.69 | $30.35 | 475,411 |
| 2022-02-02 | $30.99 | $31.10 | $30.82 | $31.03 | $30.69 | 443,267 |
| 2022-02-01 | $30.66 | $31.00 | $30.57 | $30.96 | $30.62 | 984,032 |
| 2022-01-31 | $30.41 | $30.97 | $30.32 | $30.93 | $30.59 | 714,002 |
| 2022-01-28 | $29.61 | $30.52 | $29.55 | $30.51 | $30.18 | 1,081,096 |
| 2022-01-27 | $29.75 | $30.39 | $29.58 | $29.66 | $29.33 | 988,803 |
| 2022-01-26 | $30.63 | $30.72 | $29.60 | $29.81 | $29.48 | 1,334,149 |
| 2022-01-25 | $30.43 | $30.74 | $30.06 | $30.46 | $30.13 | 1,751,123 |
| 2022-01-24 | $30.53 | $30.91 | $29.86 | $30.86 | $30.52 | 7,588,755 |
| 2022-01-21 | $31.18 | $31.28 | $30.65 | $30.68 | $30.34 | 884,074 |
| 2022-01-20 | $31.69 | $32.00 | $31.20 | $31.22 | $30.88 | 388,034 |
| 2022-01-19 | $31.66 | $31.83 | $31.47 | $31.54 | $31.19 | 471,681 |
| 2022-01-18 | $31.98 | $32.03 | $31.70 | $31.79 | $31.44 | 403,771 |
| 2022-01-14 | $32.44 | $32.44 | $32.13 | $32.40 | $32.04 | 884,319 |
| 2022-01-13 | $32.64 | $32.76 | $32.42 | $32.49 | $32.13 | 363,196 |
| 2022-01-12 | $32.86 | $33.04 | $32.65 | $32.70 | $32.34 | 366,401 |
| 2022-01-11 | $32.58 | $32.85 | $32.40 | $32.84 | $32.48 | 244,592 |
| 2022-01-10 | $32.42 | $32.58 | $32.15 | $32.55 | $32.19 | 485,443 |
| 2022-01-07 | $32.48 | $32.72 | $32.45 | $32.53 | $32.17 | 294,112 |
| 2022-01-06 | $32.56 | $32.83 | $32.48 | $32.56 | $32.20 | 654,980 |
| 2022-01-05 | $32.90 | $33.20 | $32.54 | $32.56 | $32.20 | 387,876 |
| 2022-01-04 | $33.16 | $33.32 | $32.87 | $32.95 | $32.59 | 513,334 |
| 2022-01-03 | $32.90 | $33.19 | $32.83 | $33.15 | $32.79 | 458,035 |
| 2021-12-31 | $33.12 | $33.24 | $32.91 | $32.91 | $32.55 | 396,084 |
| 2021-12-30 | $33.18 | $33.31 | $33.10 | $33.13 | $32.77 | 1,111,436 |
| 2021-12-29 | $33.08 | $33.25 | $33.03 | $33.11 | $32.75 | 145,230 |
| 2021-12-28 | $33.06 | $33.33 | $33.03 | $33.15 | $32.79 | 268,464 |
| 2021-12-27 | $32.79 | $33.13 | $32.79 | $33.11 | $32.75 | 319,902 |
| 2021-12-23 | $32.65 | $32.92 | $32.64 | $32.83 | $32.47 | 276,631 |
| 2021-12-22 | $32.37 | $32.55 | $32.18 | $32.51 | $32.15 | 194,686 |
| 2021-12-21 | $32.16 | $32.49 | $32.16 | $32.40 | $32.04 | 603,476 |
| 2021-12-20 | $32.01 | $32.11 | $31.79 | $32.07 | $31.72 | 404,653 |
| 2021-12-17 | $31.78 | $32.39 | $31.71 | $32.31 | $31.96 | 471,436 |
| 2021-12-16 | $31.74 | $32.13 | $31.74 | $31.90 | $31.55 | 638,324 |
| 2021-12-15 | $31.33 | $31.66 | $31.20 | $31.63 | $31.28 | 719,886 |
| 2021-12-14 | $31.01 | $31.60 | $31.01 | $31.35 | $31.01 | 4,558,204 |
| 2021-12-13 | $31.40 | $31.54 | $31.21 | $31.34 | $31.00 | 458,699 |
| 2021-12-10 | $31.48 | $31.65 | $31.37 | $31.63 | $31.19 | 1,136,454 |
| 2021-12-09 | $31.39 | $31.62 | $31.20 | $31.28 | $30.85 | 382,535 |
| 2021-12-08 | $31.42 | $31.65 | $31.20 | $31.33 | $30.90 | 271,774 |
| 2021-12-07 | $31.53 | $31.79 | $31.30 | $31.45 | $31.02 | 533,893 |
| 2021-12-06 | $31.43 | $31.62 | $31.29 | $31.32 | $30.89 | 913,021 |
| 2021-12-03 | $31.23 | $31.33 | $30.99 | $31.23 | $30.80 | 4,946,028 |
| 2021-12-02 | $30.41 | $31.30 | $30.41 | $31.15 | $30.72 | 537,239 |
| 2021-12-01 | $31.14 | $31.30 | $30.26 | $30.27 | $29.85 | 642,320 |
| 2021-11-30 | $31.37 | $31.42 | $30.62 | $30.72 | $30.30 | 2,449,120 |
| 2021-11-29 | $31.73 | $31.73 | $31.37 | $31.54 | $31.11 | 394,759 |
| 2021-11-26 | $31.43 | $31.63 | $31.39 | $31.48 | $31.05 | 580,950 |
| 2021-11-24 | $31.72 | $31.94 | $31.72 | $31.90 | $31.46 | 644,900 |
| 2021-11-23 | $31.62 | $31.92 | $31.60 | $31.83 | $31.39 | 329,696 |
| 2021-11-22 | $31.51 | $31.98 | $31.49 | $31.63 | $31.19 | 292,913 |
| 2021-11-19 | $31.88 | $31.88 | $31.43 | $31.51 | $31.08 | 1,634,523 |
| 2021-11-18 | $32.06 | $32.09 | $31.62 | $31.91 | $31.47 | 639,842 |
| 2021-11-17 | $32.52 | $32.58 | $32.37 | $32.55 | $32.10 | 154,002 |
| 2021-11-16 | $32.62 | $32.83 | $32.57 | $32.58 | $32.13 | 169,261 |
| 2021-11-15 | $32.80 | $32.80 | $32.63 | $32.70 | $32.25 | 259,247 |
| 2021-11-12 | $32.65 | $32.78 | $32.56 | $32.69 | $32.24 | 131,093 |
| 2021-11-11 | $32.73 | $32.82 | $32.62 | $32.62 | $32.17 | 179,596 |
| 2021-11-10 | $32.73 | $33.09 | $32.71 | $32.77 | $32.32 | 180,334 |
| 2021-11-09 | $32.63 | $32.82 | $32.61 | $32.77 | $32.32 | 101,104 |
| 2021-11-08 | $33.13 | $33.13 | $32.67 | $32.71 | $32.26 | 129,089 |
| 2021-11-05 | $32.89 | $33.31 | $32.82 | $33.09 | $32.63 | 200,939 |
| 2021-11-04 | $33.03 | $33.17 | $32.54 | $32.69 | $32.24 | 167,569 |
| 2021-11-03 | $32.73 | $33.20 | $32.73 | $33.17 | $32.71 | 259,825 |
| 2021-11-02 | $32.40 | $32.79 | $32.40 | $32.75 | $32.30 | 425,721 |
| 2021-11-01 | $31.77 | $32.19 | $31.77 | $32.14 | $31.70 | 218,290 |
| 2021-10-29 | $31.84 | $32.07 | $31.69 | $31.80 | $31.36 | 144,608 |
| 2021-10-28 | $31.86 | $32.22 | $31.70 | $32.03 | $31.59 | 92,744 |
| 2021-10-27 | $32.26 | $32.31 | $31.97 | $31.98 | $31.54 | 80,050 |
| 2021-10-26 | $32.29 | $32.48 | $32.19 | $32.20 | $31.76 | 101,396 |
| 2021-10-25 | $32.37 | $32.37 | $32.12 | $32.15 | $31.71 | 125,244 |
| 2021-10-22 | $32.55 | $32.56 | $32.26 | $32.35 | $31.90 | 87,458 |
| 2021-10-21 | $32.81 | $32.81 | $32.53 | $32.62 | $32.17 | 167,383 |
| 2021-10-20 | $32.57 | $32.86 | $32.52 | $32.81 | $32.36 | 293,933 |
| 2021-10-19 | $32.16 | $32.38 | $32.16 | $32.37 | $31.92 | 111,338 |
| 2021-10-18 | $32.06 | $32.22 | $31.85 | $32.08 | $31.64 | 483,784 |
| 2021-10-15 | $32.55 | $32.55 | $32.10 | $32.15 | $31.71 | 119,510 |
| 2021-10-14 | $32.03 | $32.40 | $32.01 | $32.34 | $31.89 | 108,181 |
| 2021-10-13 | $31.72 | $31.84 | $31.54 | $31.79 | $31.35 | 474,703 |
| 2021-10-12 | $31.90 | $31.90 | $31.60 | $31.67 | $31.23 | 247,775 |
| 2021-10-11 | $32.39 | $32.39 | $31.90 | $31.90 | $31.46 | 116,155 |
| 2021-10-08 | $33.03 | $33.03 | $32.39 | $32.41 | $31.96 | 317,556 |
| 2021-10-07 | $32.84 | $33.19 | $32.84 | $33.00 | $32.55 | 176,320 |
| 2021-10-06 | $32.43 | $32.60 | $32.17 | $32.59 | $32.14 | 153,408 |
| 2021-10-05 | $32.56 | $32.92 | $32.54 | $32.68 | $32.23 | 117,965 |
| 2021-10-04 | $32.84 | $32.91 | $32.56 | $32.63 | $32.18 | 97,018 |
| 2021-10-01 | $32.51 | $33.03 | $32.39 | $32.86 | $32.41 | 100,818 |
| 2021-09-30 | $32.81 | $32.88 | $32.45 | $32.45 | $32.00 | 278,282 |
| 2021-09-29 | $32.52 | $32.85 | $32.52 | $32.70 | $32.25 | 66,334 |
| 2021-09-28 | $32.85 | $32.88 | $32.43 | $32.46 | $32.01 | 141,544 |
| 2021-09-27 | $32.97 | $33.11 | $32.95 | $33.00 | $32.55 | 158,854 |
| 2021-09-24 | $32.88 | $33.13 | $32.88 | $33.05 | $32.60 | 88,682 |
| 2021-09-23 | $33.26 | $33.63 | $33.26 | $33.42 | $32.67 | 80,952 |
| 2021-09-22 | $33.23 | $33.47 | $33.18 | $33.19 | $32.45 | 138,347 |
| 2021-09-21 | $33.32 | $33.53 | $33.00 | $33.04 | $32.30 | 199,786 |
| 2021-09-20 | $33.21 | $33.38 | $32.93 | $33.21 | $32.47 | 294,290 |
| 2021-09-17 | $33.79 | $33.83 | $33.59 | $33.65 | $32.90 | 358,741 |
| 2021-09-16 | $33.90 | $34.03 | $33.67 | $33.83 | $33.07 | 223,872 |
| 2021-09-15 | $33.76 | $34.15 | $33.67 | $33.84 | $33.08 | 349,986 |
| 2021-09-14 | $34.07 | $34.14 | $33.69 | $33.75 | $33.00 | 136,688 |
| 2021-09-13 | $33.93 | $34.17 | $33.91 | $34.06 | $33.30 | 166,054 |
| 2021-09-10 | $34.38 | $34.38 | $33.83 | $33.83 | $33.07 | 78,075 |
| 2021-09-09 | $34.33 | $34.44 | $34.04 | $34.20 | $33.44 | 233,583 |
| 2021-09-08 | $34.23 | $34.45 | $34.23 | $34.38 | $33.61 | 105,583 |
| 2021-09-07 | $34.63 | $34.63 | $34.37 | $34.40 | $33.63 | 404,159 |
| 2021-09-03 | $34.71 | $34.75 | $34.63 | $34.67 | $33.90 | 141,198 |
| 2021-09-02 | $34.60 | $34.78 | $34.53 | $34.78 | $34.00 | 78,122 |
| 2021-09-01 | $34.50 | $34.54 | $34.36 | $34.43 | $33.66 | 62,109 |
| 2021-08-31 | $34.45 | $34.53 | $34.38 | $34.50 | $33.73 | 276,152 |
| 2021-08-30 | $34.49 | $34.62 | $34.42 | $34.60 | $33.83 | 76,485 |
| 2021-08-27 | $34.29 | $34.53 | $34.29 | $34.43 | $33.66 | 96,300 |
| 2021-08-26 | $34.44 | $34.48 | $34.22 | $34.25 | $33.48 | 163,961 |
| 2021-08-25 | $34.45 | $34.69 | $34.41 | $34.43 | $33.66 | 106,887 |
| 2021-08-24 | $34.22 | $34.45 | $34.22 | $34.44 | $33.67 | 110,983 |
| 2021-08-23 | $34.18 | $34.33 | $34.18 | $34.26 | $33.49 | 149,301 |
| 2021-08-20 | $33.75 | $34.09 | $33.60 | $34.06 | $33.30 | 108,589 |
| 2021-08-19 | $33.22 | $33.74 | $33.08 | $33.66 | $32.91 | 273,320 |
| 2021-08-18 | $33.59 | $33.80 | $33.34 | $33.35 | $32.60 | 110,309 |
| 2021-08-17 | $33.70 | $33.78 | $33.56 | $33.74 | $32.99 | 123,111 |
| 2021-08-16 | $33.87 | $33.96 | $33.77 | $33.90 | $33.14 | 149,445 |
| 2021-08-13 | $33.99 | $34.05 | $33.92 | $34.00 | $33.24 | 78,372 |
| 2021-08-12 | $33.98 | $34.00 | $33.80 | $33.97 | $33.21 | 71,803 |
| 2021-08-11 | $33.96 | $34.04 | $33.85 | $33.96 | $33.20 | 228,219 |
| 2021-08-10 | $33.67 | $33.82 | $33.52 | $33.80 | $33.04 | 63,715 |
| 2021-08-09 | $33.87 | $33.87 | $33.72 | $33.73 | $32.98 | 81,791 |
| 2021-08-06 | $33.77 | $33.92 | $33.72 | $33.77 | $33.02 | 50,573 |
| 2021-08-05 | $33.67 | $33.81 | $33.67 | $33.74 | $32.99 | 127,068 |
| 2021-08-04 | $34.00 | $34.00 | $33.67 | $33.72 | $32.97 | 74,949 |
| 2021-08-03 | $33.84 | $34.11 | $33.62 | $34.09 | $33.33 | 170,720 |
| 2021-08-02 | $34.01 | $34.07 | $33.71 | $33.74 | $32.99 | 162,056 |
| 2021-07-30 | $33.81 | $33.95 | $33.79 | $33.83 | $33.07 | 152,872 |
| 2021-07-29 | $33.80 | $33.90 | $33.78 | $33.79 | $33.03 | 299,449 |
| 2021-07-28 | $33.67 | $33.69 | $33.47 | $33.61 | $32.86 | 98,048 |
| 2021-07-27 | $33.74 | $33.74 | $33.45 | $33.67 | $32.92 | 418,620 |
| 2021-07-26 | $33.56 | $33.75 | $33.56 | $33.70 | $32.95 | 331,269 |
| 2021-07-23 | $33.40 | $33.66 | $33.39 | $33.63 | $32.87 | 346,816 |
| 2021-07-22 | $33.40 | $33.40 | $33.19 | $33.40 | $32.65 | 90,834 |
| 2021-07-21 | $33.27 | $33.44 | $33.27 | $33.34 | $32.59 | 288,561 |
| 2021-07-20 | $32.91 | $33.24 | $32.86 | $33.11 | $32.37 | 126,661 |
| 2021-07-19 | $32.82 | $32.92 | $32.57 | $32.77 | $32.04 | 414,263 |
| 2021-07-16 | $33.52 | $33.55 | $33.17 | $33.19 | $32.45 | 95,012 |
| 2021-07-15 | $33.34 | $33.44 | $33.28 | $33.38 | $32.63 | 69,273 |
| 2021-07-14 | $33.54 | $33.66 | $33.39 | $33.49 | $32.74 | 202,936 |
| 2021-07-13 | $33.49 | $33.62 | $33.38 | $33.39 | $32.64 | 140,413 |
| 2021-07-12 | $33.61 | $33.65 | $33.45 | $33.50 | $32.75 | 53,471 |
| 2021-07-09 | $33.29 | $33.71 | $33.29 | $33.65 | $32.90 | 63,917 |
| 2021-07-08 | $33.08 | $33.32 | $33.05 | $33.21 | $32.47 | 417,918 |
| 2021-07-07 | $33.41 | $33.46 | $33.12 | $33.39 | $32.64 | 112,512 |
| 2021-07-06 | $33.58 | $33.58 | $33.15 | $33.43 | $32.68 | 214,702 |
| 2021-07-02 | $33.48 | $33.60 | $33.36 | $33.54 | $32.79 | 153,455 |
| 2021-07-01 | $33.25 | $33.50 | $33.25 | $33.43 | $32.68 | 116,665 |
| 2021-06-30 | $33.20 | $33.24 | $33.12 | $33.22 | $32.48 | 1,392,778 |
| 2021-06-29 | $33.40 | $33.47 | $33.26 | $33.28 | $32.54 | 52,229 |
| 2021-06-28 | $33.59 | $33.59 | $33.38 | $33.39 | $32.64 | 163,198 |
| 2021-06-25 | $33.35 | $33.57 | $33.35 | $33.54 | $32.79 | 750,996 |
| 2021-06-24 | $33.26 | $33.38 | $33.22 | $33.35 | $32.60 | 161,808 |
| 2021-06-23 | $33.34 | $33.37 | $33.15 | $33.15 | $32.41 | 81,440 |
| 2021-06-22 | $33.32 | $33.40 | $33.20 | $33.33 | $32.59 | 91,934 |
| 2021-06-21 | $32.92 | $33.32 | $32.84 | $33.30 | $32.56 | 115,506 |
| 2021-06-18 | $33.09 | $33.09 | $32.74 | $32.75 | $32.02 | 783,586 |
| 2021-06-17 | $33.34 | $33.52 | $33.20 | $33.28 | $32.54 | 191,811 |
| 2021-06-16 | $33.60 | $33.61 | $33.26 | $33.40 | $32.65 | 133,460 |
| 2021-06-15 | $33.61 | $33.66 | $33.56 | $33.62 | $32.87 | 140,534 |
| 2021-06-14 | $33.77 | $33.77 | $33.52 | $33.61 | $32.86 | 67,482 |
| 2021-06-11 | $33.93 | $33.93 | $33.64 | $33.80 | $33.04 | 556,748 |
| 2021-06-10 | $33.75 | $33.87 | $33.61 | $33.82 | $33.06 | 354,768 |
| 2021-06-09 | $33.73 | $33.90 | $33.73 | $33.74 | $32.79 | 139,658 |
| 2021-06-08 | $33.60 | $33.80 | $33.56 | $33.77 | $32.82 | 114,554 |
| 2021-06-07 | $33.67 | $33.72 | $33.54 | $33.60 | $32.66 | 171,222 |
| 2021-06-04 | $33.40 | $33.69 | $33.40 | $33.68 | $32.73 | 260,972 |
| 2021-06-03 | $33.18 | $33.45 | $33.17 | $33.40 | $32.46 | 97,755 |
| 2021-06-02 | $33.05 | $33.24 | $33.00 | $33.24 | $32.31 | 143,181 |
| 2021-06-01 | $33.18 | $33.25 | $32.97 | $33.05 | $32.12 | 149,229 |
| 2021-05-28 | $33.16 | $33.25 | $33.13 | $33.15 | $32.22 | 428,581 |
| 2021-05-27 | $33.06 | $33.22 | $33.06 | $33.12 | $32.19 | 279,327 |
| 2021-05-26 | $32.83 | $33.01 | $32.83 | $32.98 | $32.05 | 173,161 |
| 2021-05-25 | $33.02 | $33.10 | $32.80 | $32.86 | $31.94 | 107,699 |
| 2021-05-24 | $33.14 | $33.23 | $33.06 | $33.08 | $32.15 | 122,338 |
| 2021-05-21 | $33.12 | $33.24 | $32.97 | $33.02 | $32.09 | 246,728 |
| 2021-05-20 | $32.47 | $33.04 | $32.45 | $32.97 | $32.04 | 299,753 |
| 2021-05-19 | $32.38 | $32.57 | $32.18 | $32.49 | $31.58 | 382,604 |
| 2021-05-18 | $33.00 | $33.05 | $32.65 | $32.74 | $31.82 | 522,675 |
| 2021-05-17 | $33.86 | $34.13 | $33.36 | $33.39 | $32.45 | 365,445 |
| 2021-05-14 | $33.56 | $33.80 | $33.36 | $33.69 | $32.74 | 676,075 |
| 2021-05-13 | $33.02 | $33.52 | $33.02 | $33.40 | $32.46 | 353,881 |
| 2021-05-12 | $33.41 | $33.54 | $32.99 | $33.02 | $32.09 | 230,609 |
| 2021-05-11 | $33.61 | $33.87 | $33.53 | $33.72 | $32.77 | 304,724 |
| 2021-05-10 | $33.96 | $34.25 | $33.92 | $33.93 | $32.98 | 140,904 |
| 2021-05-07 | $33.71 | $33.89 | $33.54 | $33.85 | $32.90 | 448,929 |
| 2021-05-06 | $33.09 | $33.70 | $33.09 | $33.70 | $32.75 | 100,141 |
| 2021-05-05 | $33.07 | $33.16 | $33.02 | $33.06 | $32.13 | 45,264 |
| 2021-05-04 | $32.85 | $32.94 | $32.63 | $32.93 | $32.00 | 71,932 |
| 2021-05-03 | $33.08 | $33.12 | $32.91 | $32.96 | $32.03 | 209,873 |
| 2021-04-30 | $33.02 | $33.02 | $32.79 | $32.85 | $31.93 | 287,924 |
| 2021-04-29 | $32.92 | $33.19 | $32.92 | $33.19 | $32.26 | 172,115 |
| 2021-04-28 | $32.90 | $32.90 | $32.70 | $32.76 | $31.84 | 101,218 |
| 2021-04-27 | $33.04 | $33.04 | $32.85 | $32.86 | $31.94 | 55,461 |
| 2021-04-26 | $33.18 | $33.18 | $33.05 | $33.10 | $32.17 | 45,310 |
| 2021-04-23 | $32.99 | $33.26 | $32.95 | $33.15 | $32.22 | 45,484 |
| 2021-04-22 | $33.08 | $33.16 | $32.80 | $32.91 | $31.98 | 203,080 |
| 2021-04-21 | $32.66 | $32.89 | $32.62 | $32.86 | $31.94 | 81,828 |
| 2021-04-20 | $32.85 | $32.85 | $32.55 | $32.62 | $31.70 | 83,243 |
| 2021-04-19 | $33.10 | $33.10 | $32.85 | $32.90 | $31.98 | 118,837 |
| 2021-04-16 | $32.92 | $33.11 | $32.92 | $33.05 | $32.12 | 75,613 |
| 2021-04-15 | $32.84 | $32.84 | $32.68 | $32.79 | $31.87 | 82,721 |
| 2021-04-14 | $32.71 | $32.84 | $32.64 | $32.67 | $31.75 | 89,630 |
| 2021-04-13 | $32.68 | $32.73 | $32.56 | $32.71 | $31.79 | 1,246,103 |
| 2021-04-12 | $32.80 | $32.80 | $32.65 | $32.71 | $31.79 | 82,171 |
| 2021-04-09 | $32.79 | $32.86 | $32.67 | $32.80 | $31.88 | 145,477 |
| 2021-04-08 | $32.88 | $32.88 | $32.67 | $32.76 | $31.84 | 91,998 |
| 2021-04-07 | $33.03 | $33.05 | $32.79 | $32.87 | $31.95 | 74,555 |
| 2021-04-06 | $32.99 | $33.00 | $32.87 | $32.99 | $32.06 | 74,861 |
| 2021-04-05 | $32.85 | $33.06 | $32.79 | $32.99 | $32.06 | 94,626 |
| 2021-04-01 | $32.50 | $32.62 | $32.35 | $32.62 | $31.70 | 96,093 |
| 2021-03-31 | $32.50 | $32.51 | $32.32 | $32.33 | $31.42 | 1,026,689 |
| 2021-03-30 | $32.46 | $32.50 | $32.24 | $32.47 | $31.56 | 78,863 |
| 2021-03-29 | $32.48 | $32.72 | $32.29 | $32.47 | $31.56 | 192,025 |
| 2021-03-26 | $32.16 | $32.56 | $32.12 | $32.56 | $31.65 | 74,627 |
| 2021-03-25 | $31.56 | $32.04 | $31.45 | $31.98 | $31.08 | 209,094 |
| 2021-03-24 | $32.16 | $32.24 | $31.76 | $31.76 | $30.63 | 313,967 |
| 2021-03-23 | $32.37 | $32.48 | $32.07 | $32.11 | $30.97 | 162,119 |
| 2021-03-22 | $32.18 | $32.50 | $32.09 | $32.47 | $31.32 | 62,148 |
| 2021-03-19 | $32.15 | $32.31 | $31.98 | $32.14 | $31.00 | 285,675 |
| 2021-03-18 | $32.38 | $32.51 | $32.14 | $32.17 | $31.03 | 105,404 |
| 2021-03-17 | $32.39 | $32.50 | $32.17 | $32.50 | $31.34 | 100,475 |
| 2021-03-16 | $32.41 | $32.50 | $32.29 | $32.43 | $31.28 | 87,183 |
| 2021-03-15 | $32.23 | $32.43 | $32.17 | $32.42 | $31.27 | 394,254 |
| 2021-03-12 | $31.97 | $32.35 | $31.83 | $32.17 | $31.03 | 125,659 |
| 2021-03-11 | $32.14 | $32.23 | $31.88 | $31.90 | $30.77 | 106,077 |
| 2021-03-10 | $31.76 | $32.13 | $31.76 | $32.02 | $30.88 | 136,684 |
| 2021-03-09 | $31.71 | $31.98 | $31.63 | $31.68 | $30.55 | 174,487 |
| 2021-03-08 | $31.15 | $31.97 | $31.15 | $31.57 | $30.45 | 412,150 |
| 2021-03-05 | $30.78 | $31.28 | $30.64 | $31.20 | $30.09 | 159,576 |
| 2021-03-04 | $31.01 | $31.08 | $30.30 | $30.54 | $29.45 | 186,123 |
| 2021-03-03 | $30.87 | $31.20 | $30.86 | $30.99 | $29.89 | 116,769 |
| 2021-03-02 | $31.27 | $31.27 | $30.97 | $30.97 | $29.87 | 314,772 |
| 2021-03-01 | $30.92 | $31.35 | $30.92 | $31.18 | $30.07 | 564,828 |
| 2021-02-26 | $31.09 | $31.09 | $30.63 | $30.63 | $29.54 | 242,561 |
| 2021-02-25 | $31.48 | $31.58 | $30.96 | $31.04 | $29.94 | 138,092 |
| 2021-02-24 | $31.40 | $31.67 | $31.34 | $31.60 | $30.48 | 209,717 |
| 2021-02-23 | $31.42 | $31.52 | $31.05 | $31.40 | $30.28 | 226,306 |
| 2021-02-22 | $31.70 | $31.74 | $31.53 | $31.53 | $30.41 | 548,248 |
| 2021-02-19 | $32.11 | $32.11 | $31.75 | $31.80 | $30.67 | 310,679 |
| 2021-02-18 | $32.04 | $32.04 | $31.83 | $31.91 | $30.78 | 166,841 |
| 2021-02-17 | $32.16 | $32.32 | $31.93 | $32.23 | $31.08 | 264,234 |
| 2021-02-16 | $32.06 | $32.08 | $31.87 | $31.98 | $30.84 | 358,793 |
| 2021-02-12 | $31.77 | $32.01 | $31.77 | $31.93 | $30.79 | 138,214 |
| 2021-02-11 | $31.97 | $31.97 | $31.61 | $31.84 | $30.71 | 309,773 |
| 2021-02-10 | $32.12 | $32.12 | $31.84 | $31.92 | $30.79 | 91,677 |
| 2021-02-09 | $31.98 | $32.03 | $31.78 | $31.95 | $30.81 | 65,186 |
| 2021-02-08 | $31.87 | $31.98 | $31.79 | $31.98 | $30.84 | 111,596 |
| 2021-02-05 | $31.62 | $31.82 | $31.59 | $31.75 | $30.62 | 171,116 |
| 2021-02-04 | $31.17 | $31.51 | $31.17 | $31.50 | $30.38 | 94,895 |
| 2021-02-03 | $31.05 | $31.20 | $30.91 | $31.13 | $30.02 | 140,138 |
| 2021-02-02 | $31.25 | $31.25 | $30.97 | $30.98 | $29.88 | 158,908 |
| 2021-02-01 | $31.02 | $31.26 | $30.74 | $31.06 | $29.96 | 392,996 |
| 2021-01-29 | $31.02 | $31.33 | $30.79 | $30.79 | $29.70 | 406,103 |
| 2021-01-28 | $31.73 | $31.94 | $31.22 | $31.22 | $30.11 | 227,672 |
| 2021-01-27 | $31.68 | $32.22 | $31.68 | $31.75 | $30.62 | 296,592 |
| 2021-01-26 | $31.73 | $32.19 | $31.60 | $32.15 | $31.01 | 505,648 |
| 2021-01-25 | $31.49 | $31.95 | $31.49 | $31.82 | $30.69 | 173,964 |
| 2021-01-22 | $31.25 | $31.62 | $31.24 | $31.58 | $30.46 | 288,777 |
| 2021-01-21 | $31.48 | $31.52 | $31.41 | $31.44 | $30.32 | 70,442 |
| 2021-01-20 | $31.49 | $32.25 | $31.33 | $31.47 | $30.35 | 102,233 |
| 2021-01-19 | $31.54 | $31.54 | $31.23 | $31.36 | $30.25 | 349,279 |
| 2021-01-15 | $31.24 | $31.50 | $31.16 | $31.44 | $30.32 | 107,956 |
| 2021-01-14 | $31.11 | $31.57 | $30.85 | $31.39 | $30.27 | 199,212 |
| 2021-01-13 | $31.12 | $31.12 | $30.87 | $30.90 | $29.80 | 105,256 |
| 2021-01-12 | $30.95 | $31.17 | $30.84 | $31.14 | $30.03 | 193,322 |
| 2021-01-11 | $30.88 | $31.07 | $30.86 | $30.98 | $29.88 | 185,216 |
| 2021-01-08 | $31.08 | $31.18 | $30.86 | $31.11 | $30.00 | 197,717 |
| 2021-01-07 | $30.97 | $31.11 | $30.90 | $31.06 | $29.96 | 678,299 |
| 2021-01-06 | $30.45 | $30.96 | $30.43 | $30.84 | $29.74 | 246,049 |
| 2021-01-05 | $30.20 | $30.48 | $29.95 | $30.36 | $29.28 | 217,454 |
| 2021-01-04 | $30.52 | $30.52 | $29.92 | $30.20 | $29.13 | 341,486 |
| 2020-12-31 | $29.95 | $30.24 | $29.91 | $30.22 | $29.15 | 254,924 |
| 2020-12-30 | $30.12 | $30.20 | $29.93 | $29.98 | $28.91 | 426,904 |
| 2020-12-29 | $30.41 | $30.41 | $30.00 | $30.07 | $29.00 | 174,903 |
| 2020-12-28 | $30.51 | $30.51 | $30.27 | $30.29 | $29.21 | 169,491 |
| 2020-12-24 | $30.34 | $30.34 | $30.10 | $30.22 | $29.15 | 222,578 |
| 2020-12-23 | $30.21 | $30.32 | $30.13 | $30.20 | $29.13 | 132,307 |
| 2020-12-22 | $30.12 | $30.12 | $29.98 | $30.07 | $29.00 | 230,138 |
| 2020-12-21 | $30.10 | $30.20 | $29.80 | $30.06 | $28.99 | 515,354 |
| 2020-12-18 | $30.48 | $30.58 | $30.34 | $30.49 | $29.41 | 762,497 |
| 2020-12-17 | $30.49 | $30.49 | $30.28 | $30.42 | $29.34 | 138,590 |
| 2020-12-16 | $30.65 | $30.68 | $30.36 | $30.43 | $29.35 | 149,404 |
| 2020-12-15 | $30.38 | $30.70 | $30.29 | $30.63 | $29.54 | 175,199 |
| 2020-12-14 | $30.63 | $30.81 | $30.23 | $30.32 | $29.24 | 1,461,090 |
| 2020-12-11 | $30.38 | $30.68 | $30.38 | $30.60 | $29.33 | 169,767 |
| 2020-12-10 | $30.71 | $31.00 | $30.49 | $30.57 | $29.30 | 150,287 |
| 2020-12-09 | $30.93 | $31.24 | $30.77 | $30.89 | $29.61 | 136,170 |
| 2020-12-08 | $30.40 | $30.98 | $30.40 | $30.93 | $29.64 | 85,977 |
| 2020-12-07 | $30.60 | $30.73 | $30.43 | $30.58 | $29.31 | 114,087 |
| 2020-12-04 | $30.44 | $30.58 | $30.41 | $30.55 | $29.28 | 180,590 |
| 2020-12-03 | $30.24 | $30.37 | $30.13 | $30.31 | $29.05 | 284,050 |
| 2020-12-02 | $30.03 | $30.24 | $30.03 | $30.19 | $28.94 | 177,596 |
| 2020-12-01 | $29.97 | $30.10 | $29.87 | $30.03 | $28.78 | 162,767 |
| 2020-11-30 | $29.84 | $29.89 | $29.66 | $29.81 | $28.57 | 777,998 |
| 2020-11-27 | $29.91 | $29.97 | $29.86 | $29.94 | $28.70 | 203,025 |
| 2020-11-25 | $29.92 | $29.98 | $29.77 | $29.85 | $28.61 | 298,398 |
| 2020-11-24 | $29.71 | $30.05 | $29.71 | $29.98 | $28.73 | 193,496 |
| 2020-11-23 | $29.40 | $29.59 | $29.34 | $29.54 | $28.31 | 194,380 |
| 2020-11-20 | $29.29 | $29.39 | $29.27 | $29.30 | $28.08 | 160,591 |
| 2020-11-19 | $29.28 | $29.35 | $29.11 | $29.34 | $28.12 | 665,662 |
| 2020-11-18 | $29.72 | $29.75 | $29.35 | $29.35 | $28.13 | 147,190 |
| 2020-11-17 | $29.43 | $29.78 | $29.43 | $29.73 | $28.49 | 260,999 |
| 2020-11-16 | $29.71 | $29.80 | $29.61 | $29.70 | $28.47 | 165,230 |
| 2020-11-13 | $29.09 | $29.52 | $29.09 | $29.46 | $28.24 | 136,026 |
| 2020-11-12 | $28.96 | $29.06 | $28.70 | $28.93 | $27.73 | 140,860 |
| 2020-11-11 | $29.12 | $29.15 | $28.86 | $29.11 | $27.90 | 150,186 |
| 2020-11-10 | $28.73 | $29.08 | $28.68 | $28.97 | $27.77 | 141,015 |
| 2020-11-09 | $28.98 | $29.27 | $28.67 | $28.67 | $27.48 | 196,946 |
| 2020-11-06 | $28.10 | $28.24 | $28.04 | $28.13 | $26.96 | 585,930 |
| 2020-11-05 | $27.76 | $28.14 | $27.68 | $27.96 | $26.80 | 279,713 |
| 2020-11-04 | $27.59 | $27.64 | $27.19 | $27.31 | $26.17 | 355,496 |
| 2020-11-03 | $27.29 | $27.65 | $27.29 | $27.43 | $26.29 | 278,532 |
| 2020-11-02 | $26.91 | $27.06 | $26.68 | $26.94 | $25.82 | 162,141 |
| 2020-10-30 | $26.44 | $26.64 | $26.36 | $26.62 | $25.51 | 313,711 |
| 2020-10-29 | $26.28 | $26.73 | $26.22 | $26.54 | $25.44 | 624,099 |
| 2020-10-28 | $26.72 | $26.86 | $26.34 | $26.37 | $25.27 | 172,297 |
| 2020-10-27 | $27.25 | $27.25 | $27.03 | $27.03 | $25.91 | 127,689 |
| 2020-10-26 | $27.29 | $27.34 | $26.90 | $27.19 | $26.06 | 146,403 |
| 2020-10-23 | $27.62 | $27.92 | $27.47 | $27.60 | $26.45 | 170,201 |
| 2020-10-22 | $27.40 | $27.65 | $27.34 | $27.59 | $26.44 | 216,603 |
| 2020-10-21 | $27.33 | $27.43 | $27.17 | $27.17 | $26.04 | 175,140 |
| 2020-10-20 | $27.50 | $27.56 | $27.28 | $27.33 | $26.19 | 211,693 |
| 2020-10-19 | $27.84 | $27.84 | $27.30 | $27.35 | $26.21 | 131,257 |
| 2020-10-16 | $27.79 | $27.89 | $27.67 | $27.74 | $26.59 | 112,364 |
| 2020-10-15 | $27.61 | $27.82 | $26.66 | $27.82 | $26.66 | 251,289 |
| 2020-10-14 | $28.03 | $28.13 | $27.73 | $27.77 | $26.62 | 214,001 |
| 2020-10-13 | $28.15 | $28.27 | $27.99 | $28.02 | $26.86 | 541,215 |
| 2020-10-12 | $28.17 | $28.28 | $28.06 | $28.28 | $27.10 | 197,700 |
| 2020-10-09 | $28.01 | $28.21 | $28.01 | $28.13 | $26.96 | 470,585 |
| 2020-10-08 | $27.80 | $28.00 | $27.80 | $27.97 | $26.81 | 72,393 |
| 2020-10-07 | $27.64 | $27.68 | $27.48 | $27.64 | $26.49 | 152,278 |
| 2020-10-06 | $27.50 | $27.81 | $27.33 | $27.35 | $26.21 | 310,172 |
| 2020-10-05 | $27.30 | $27.49 | $27.24 | $27.47 | $26.33 | 208,136 |
| 2020-10-02 | $26.88 | $27.27 | $26.81 | $27.17 | $26.04 | 549,619 |
| 2020-10-01 | $27.20 | $27.31 | $27.08 | $27.24 | $26.11 | 376,011 |
| 2020-09-30 | $27.33 | $27.36 | $27.03 | $27.20 | $26.07 | 658,020 |
| 2020-09-29 | $27.26 | $27.32 | $27.13 | $27.21 | $26.08 | 330,706 |
| 2020-09-28 | $27.05 | $27.34 | $27.05 | $27.21 | $26.08 | 275,427 |
| 2020-09-25 | $26.67 | $26.91 | $26.50 | $26.87 | $25.75 | 300,702 |
| 2020-09-24 | $26.53 | $26.90 | $26.48 | $26.69 | $25.58 | 260,020 |
| 2020-09-23 | $27.39 | $27.39 | $26.63 | $26.63 | $25.52 | 362,891 |
| 2020-09-22 | $27.39 | $27.63 | $27.30 | $27.53 | $26.18 | 167,223 |
| 2020-09-21 | $27.60 | $27.60 | $27.14 | $27.40 | $26.05 | 136,951 |
| 2020-09-18 | $28.03 | $28.07 | $27.64 | $27.82 | $26.45 | 259,743 |
| 2020-09-17 | $27.96 | $28.11 | $27.84 | $28.01 | $26.63 | 475,308 |
| 2020-09-16 | $28.34 | $28.47 | $28.16 | $28.16 | $26.78 | 464,755 |
| 2020-09-15 | $28.06 | $28.25 | $28.06 | $28.17 | $26.79 | 417,110 |
| 2020-09-14 | $28.01 | $28.13 | $27.98 | $28.01 | $26.63 | 516,079 |
| 2020-09-11 | $27.83 | $27.92 | $27.62 | $27.79 | $26.43 | 629,518 |
| 2020-09-10 | $28.18 | $28.30 | $27.69 | $27.70 | $26.34 | 309,660 |
| 2020-09-09 | $28.23 | $28.39 | $28.15 | $28.17 | $26.79 | 376,763 |
| 2020-09-08 | $28.21 | $28.27 | $27.95 | $28.04 | $26.66 | 386,302 |
| 2020-09-04 | $28.67 | $28.77 | $28.19 | $28.39 | $27.00 | 214,594 |
| 2020-09-03 | $29.15 | $29.26 | $28.45 | $28.64 | $27.23 | 289,415 |
| 2020-09-02 | $29.00 | $29.56 | $29.00 | $29.50 | $28.05 | 1,101,473 |
| 2020-09-01 | $28.98 | $29.03 | $28.89 | $29.01 | $27.59 | 156,897 |
| 2020-08-31 | $29.15 | $29.15 | $28.99 | $29.08 | $27.65 | 70,741 |
| 2020-08-28 | $29.11 | $29.11 | $28.96 | $29.11 | $27.68 | 79,048 |
| 2020-08-27 | $29.18 | $29.24 | $28.96 | $29.00 | $27.58 | 365,634 |
| 2020-08-26 | $29.01 | $29.17 | $28.95 | $29.14 | $27.71 | 113,314 |
| 2020-08-25 | $29.26 | $29.26 | $28.94 | $29.03 | $27.60 | 130,536 |
| 2020-08-24 | $29.03 | $29.14 | $28.90 | $29.14 | $27.71 | 126,718 |
| 2020-08-21 | $28.95 | $28.95 | $28.73 | $28.89 | $27.47 | 131,910 |
| 2020-08-20 | $28.89 | $29.05 | $28.83 | $28.93 | $27.51 | 190,903 |
| 2020-08-19 | $29.04 | $29.17 | $28.97 | $29.01 | $27.59 | 102,630 |
| 2020-08-18 | $29.07 | $29.07 | $28.91 | $29.02 | $27.60 | 126,167 |
| 2020-08-17 | $29.19 | $29.19 | $28.95 | $28.96 | $27.54 | 160,087 |
| 2020-08-14 | $29.04 | $29.15 | $28.98 | $29.09 | $27.66 | 128,816 |
| 2020-08-13 | $29.13 | $29.14 | $28.93 | $29.11 | $27.68 | 184,726 |
| 2020-08-12 | $29.38 | $29.42 | $29.27 | $29.29 | $27.85 | 153,730 |
| 2020-08-11 | $29.56 | $29.68 | $29.12 | $29.21 | $27.78 | 210,389 |
| 2020-08-10 | $29.35 | $29.40 | $29.23 | $29.39 | $27.95 | 185,759 |
| 2020-08-07 | $29.15 | $29.36 | $29.14 | $29.33 | $27.89 | 344,428 |
| 2020-08-06 | $28.96 | $29.09 | $28.92 | $29.06 | $27.63 | 385,518 |
| 2020-08-05 | $29.20 | $29.21 | $28.81 | $28.85 | $27.43 | 138,418 |
| 2020-08-04 | $28.81 | $29.13 | $28.81 | $29.11 | $27.68 | 126,126 |
| 2020-08-03 | $28.94 | $28.94 | $28.65 | $28.81 | $27.40 | 215,560 |
| 2020-07-31 | $28.55 | $28.73 | $28.32 | $28.71 | $27.30 | 516,181 |
| 2020-07-30 | $28.38 | $28.63 | $28.31 | $28.57 | $27.17 | 287,537 |
| 2020-07-29 | $28.47 | $28.69 | $28.41 | $28.60 | $27.20 | 227,041 |
| 2020-07-28 | $28.42 | $28.58 | $28.35 | $28.39 | $27.00 | 333,168 |
| 2020-07-27 | $28.29 | $28.54 | $28.24 | $28.48 | $27.08 | 321,309 |
| 2020-07-24 | $28.36 | $28.52 | $28.21 | $28.32 | $26.93 | 239,616 |
| 2020-07-23 | $28.47 | $28.56 | $28.27 | $28.42 | $27.02 | 929,174 |
| 2020-07-22 | $28.38 | $28.44 | $28.25 | $28.40 | $27.01 | 265,418 |
| 2020-07-21 | $28.28 | $28.52 | $28.28 | $28.34 | $26.95 | 292,231 |
| 2020-07-20 | $28.18 | $28.23 | $28.07 | $28.17 | $26.79 | 191,054 |
| 2020-07-17 | $28.16 | $28.30 | $28.08 | $28.25 | $26.86 | 436,081 |
| 2020-07-16 | $27.81 | $28.04 | $27.75 | $28.03 | $26.65 | 377,563 |
| 2020-07-15 | $28.08 | $28.11 | $27.81 | $27.90 | $26.53 | 662,400 |
| 2020-07-14 | $27.34 | $27.84 | $27.33 | $27.78 | $26.42 | 814,488 |
| 2020-07-13 | $27.83 | $27.83 | $27.38 | $27.42 | $26.07 | 652,110 |
| 2020-07-10 | $27.50 | $27.73 | $27.36 | $27.72 | $26.36 | 426,470 |
| 2020-07-09 | $27.77 | $27.77 | $27.33 | $27.55 | $26.20 | 824,981 |
| 2020-07-08 | $27.57 | $27.66 | $27.40 | $27.66 | $26.30 | 280,031 |
| 2020-07-07 | $27.77 | $27.79 | $27.52 | $27.55 | $26.20 | 311,700 |
| 2020-07-06 | $27.80 | $27.91 | $27.68 | $27.87 | $26.50 | 356,500 |
| 2020-07-02 | $27.66 | $27.84 | $27.40 | $27.44 | $26.09 | 345,000 |
| 2020-07-01 | $27.57 | $27.65 | $27.32 | $27.36 | $26.02 | 791,406 |
| 2020-06-30 | $27.35 | $27.65 | $27.27 | $27.56 | $26.21 | 653,624 |
| 2020-06-29 | $26.95 | $27.27 | $26.80 | $27.27 | $25.93 | 563,041 |
| 2020-06-26 | $27.11 | $27.15 | $26.64 | $26.77 | $25.46 | 733,613 |
| 2020-06-25 | $26.96 | $27.30 | $26.76 | $27.28 | $25.94 | 382,398 |
| 2020-06-24 | $27.39 | $27.40 | $26.81 | $27.03 | $25.70 | 1,210,632 |
| 2020-06-23 | $27.87 | $27.95 | $27.63 | $27.64 | $26.28 | 544,404 |
| 2020-06-22 | $27.67 | $27.89 | $27.59 | $27.73 | $26.37 | 264,465 |
| 2020-06-19 | $28.25 | $28.29 | $27.62 | $27.79 | $26.43 | 515,449 |
| 2020-06-18 | $27.94 | $27.97 | $27.76 | $27.96 | $26.59 | 212,368 |
| 2020-06-17 | $28.33 | $28.37 | $27.90 | $27.94 | $26.57 | 234,013 |
| 2020-06-16 | $28.48 | $28.59 | $27.88 | $28.33 | $26.94 | 617,725 |
| 2020-06-15 | $27.36 | $28.00 | $27.04 | $27.84 | $26.47 | 340,146 |
| 2020-06-12 | $28.13 | $28.28 | $27.42 | $27.93 | $26.41 | 376,142 |
| 2020-06-11 | $28.64 | $28.64 | $27.49 | $27.53 | $26.03 | 519,180 |
| 2020-06-10 | $29.33 | $29.37 | $29.05 | $29.21 | $27.62 | 1,287,053 |
| 2020-06-09 | $29.44 | $29.51 | $29.23 | $29.39 | $27.79 | 406,595 |
| 2020-06-08 | $29.40 | $29.75 | $29.31 | $29.74 | $28.12 | 188,093 |
| 2020-06-05 | $29.19 | $29.56 | $29.19 | $29.33 | $27.73 | 782,200 |
| 2020-06-04 | $28.65 | $28.79 | $28.54 | $28.73 | $27.16 | 140,560 |
| 2020-06-03 | $28.50 | $28.89 | $28.48 | $28.78 | $27.21 | 191,337 |
| 2020-06-02 | $28.30 | $28.35 | $28.10 | $28.35 | $26.80 | 170,130 |
| 2020-06-01 | $28.14 | $28.28 | $28.07 | $28.17 | $26.63 | 218,775 |
| 2020-05-29 | $27.76 | $28.23 | $27.47 | $28.09 | $26.56 | 348,902 |
| 2020-05-28 | $28.24 | $28.24 | $27.83 | $27.83 | $26.31 | 228,657 |
| 2020-05-27 | $27.73 | $28.01 | $27.58 | $28.01 | $26.48 | 244,454 |
| 2020-05-26 | $27.57 | $27.72 | $27.41 | $27.44 | $25.94 | 326,422 |
| 2020-05-22 | $26.84 | $27.03 | $26.74 | $27.02 | $25.55 | 272,974 |
| 2020-05-21 | $27.04 | $27.28 | $26.86 | $26.88 | $25.41 | 146,316 |
| 2020-05-20 | $27.05 | $27.18 | $26.89 | $27.11 | $25.63 | 163,007 |
| 2020-05-19 | $27.05 | $27.05 | $26.70 | $26.70 | $25.24 | 230,942 |
| 2020-05-18 | $26.48 | $27.17 | $26.48 | $27.02 | $25.55 | 256,868 |
| 2020-05-15 | $25.64 | $26.13 | $25.64 | $26.10 | $24.68 | 238,572 |
| 2020-05-14 | $25.77 | $26.01 | $25.47 | $26.00 | $24.58 | 394,185 |
| 2020-05-13 | $26.48 | $26.50 | $25.68 | $25.90 | $24.49 | 312,363 |
| 2020-05-12 | $27.33 | $27.33 | $26.59 | $26.59 | $25.14 | 259,250 |
| 2020-05-11 | $27.10 | $27.32 | $26.87 | $27.13 | $25.65 | 128,211 |
| 2020-05-08 | $26.89 | $27.38 | $26.76 | $27.35 | $25.86 | 211,613 |
| 2020-05-07 | $26.55 | $26.72 | $26.40 | $26.56 | $25.11 | 285,915 |
| 2020-05-06 | $26.87 | $26.87 | $26.25 | $26.25 | $24.82 | 291,858 |
| 2020-05-05 | $26.68 | $27.04 | $26.68 | $26.76 | $25.30 | 214,412 |
| 2020-05-04 | $26.38 | $26.53 | $26.24 | $26.51 | $25.06 | 812,581 |
| 2020-05-01 | $27.04 | $27.09 | $26.49 | $26.57 | $25.12 | 307,641 |
| 2020-04-30 | $27.76 | $27.76 | $27.20 | $27.20 | $25.72 | 352,834 |
| 2020-04-29 | $28.01 | $28.18 | $27.79 | $27.98 | $26.45 | 693,694 |
| 2020-04-28 | $27.86 | $28.00 | $27.47 | $27.48 | $25.98 | 292,859 |
| 2020-04-27 | $27.31 | $27.60 | $27.19 | $27.51 | $26.01 | 215,855 |
| 2020-04-24 | $26.76 | $27.08 | $26.68 | $27.04 | $25.57 | 289,332 |
| 2020-04-23 | $26.89 | $27.12 | $26.74 | $26.75 | $25.29 | 405,309 |
| 2020-04-22 | $26.76 | $26.98 | $26.49 | $26.66 | $25.21 | 265,301 |
| 2020-04-21 | $26.85 | $26.85 | $26.18 | $26.24 | $24.81 | 475,366 |
| 2020-04-20 | $27.10 | $27.52 | $26.92 | $27.11 | $25.63 | 498,046 |
| 2020-04-17 | $27.24 | $27.39 | $26.99 | $27.28 | $25.79 | 1,200,153 |
| 2020-04-16 | $26.53 | $26.72 | $26.27 | $26.67 | $25.22 | 285,075 |
| 2020-04-15 | $26.74 | $26.79 | $26.38 | $26.42 | $24.98 | 683,632 |
| 2020-04-14 | $26.76 | $27.25 | $26.76 | $27.20 | $25.72 | 158,225 |
| 2020-04-13 | $26.96 | $26.96 | $26.24 | $26.43 | $24.99 | 241,692 |
| 2020-04-09 | $26.83 | $27.16 | $26.72 | $26.93 | $25.46 | 474,124 |
| 2020-04-08 | $26.36 | $26.68 | $26.00 | $26.56 | $25.11 | 281,670 |
| 2020-04-07 | $26.40 | $26.58 | $25.98 | $25.98 | $24.56 | 697,509 |
| 2020-04-06 | $24.88 | $25.92 | $24.88 | $25.71 | $24.31 | 364,901 |
| 2020-04-03 | $24.69 | $24.74 | $24.06 | $24.23 | $22.91 | 272,654 |
| 2020-04-02 | $24.01 | $24.74 | $24.00 | $24.64 | $23.30 | 504,085 |
| 2020-04-01 | $24.18 | $24.44 | $23.87 | $24.07 | $22.76 | 564,254 |
| 2020-03-31 | $25.40 | $25.40 | $24.72 | $24.85 | $23.50 | 154,844 |
| 2020-03-30 | $24.86 | $25.47 | $24.65 | $25.41 | $24.02 | 299,868 |
| 2020-03-27 | $24.79 | $25.30 | $24.44 | $24.72 | $23.37 | 226,354 |
| 2020-03-26 | $24.17 | $25.57 | $24.08 | $25.37 | $23.99 | 576,664 |
| 2020-03-25 | $23.77 | $24.82 | $23.44 | $23.86 | $22.56 | 493,489 |
| 2020-03-24 | $23.81 | $24.04 | $23.13 | $24.00 | $22.48 | 574,937 |
| 2020-03-23 | $23.09 | $23.32 | $22.06 | $22.65 | $21.21 | 596,897 |
| 2020-03-20 | $24.76 | $24.76 | $23.11 | $23.32 | $21.84 | 519,907 |
| 2020-03-19 | $24.21 | $25.10 | $23.75 | $24.62 | $23.06 | 682,896 |
| 2020-03-18 | $24.32 | $24.93 | $23.24 | $24.66 | $23.10 | 523,349 |
| 2020-03-17 | $24.29 | $25.64 | $24.16 | $25.53 | $23.91 | 463,868 |
| 2020-03-16 | $23.91 | $25.29 | $23.19 | $24.03 | $22.51 | 434,340 |
| 2020-03-13 | $25.32 | $26.08 | $24.32 | $26.07 | $24.42 | 1,034,456 |
| 2020-03-12 | $24.69 | $25.60 | $24.09 | $24.17 | $22.64 | 687,049 |
| 2020-03-11 | $27.02 | $27.05 | $26.19 | $26.49 | $24.81 | 1,028,470 |
| 2020-03-10 | $27.46 | $27.68 | $26.38 | $27.65 | $25.90 | 649,049 |
| 2020-03-09 | $26.74 | $27.65 | $26.00 | $26.69 | $25.00 | 377,686 |
| 2020-03-06 | $27.79 | $28.51 | $27.79 | $28.41 | $26.61 | 2,264,872 |
| 2020-03-05 | $28.94 | $29.14 | $28.60 | $28.79 | $26.96 | 278,932 |
| 2020-03-04 | $28.75 | $29.51 | $28.60 | $29.46 | $27.59 | 272,514 |
| 2020-03-03 | $29.04 | $29.46 | $28.06 | $28.31 | $26.52 | 723,224 |
| 2020-03-02 | $28.00 | $29.00 | $27.82 | $28.97 | $27.13 | 346,312 |
| 2020-02-28 | $27.26 | $27.99 | $26.87 | $27.99 | $26.22 | 900,912 |
| 2020-02-27 | $28.75 | $28.95 | $28.05 | $28.05 | $26.27 | 965,439 |
| 2020-02-26 | $29.27 | $29.63 | $29.06 | $29.18 | $27.33 | 1,172,514 |
| 2020-02-25 | $30.00 | $30.00 | $29.14 | $29.26 | $27.40 | 226,390 |
| 2020-02-24 | $29.81 | $30.14 | $29.81 | $29.93 | $28.03 | 204,450 |
| 2020-02-21 | $30.59 | $30.64 | $30.33 | $30.48 | $28.55 | 579,626 |
| 2020-02-20 | $30.57 | $30.72 | $30.38 | $30.69 | $28.74 | 110,392 |
| 2020-02-19 | $30.61 | $30.75 | $30.55 | $30.69 | $28.74 | 81,745 |
| 2020-02-18 | $30.40 | $30.50 | $30.33 | $30.44 | $28.51 | 100,587 |
| 2020-02-14 | $30.60 | $30.63 | $30.40 | $30.49 | $28.56 | 129,018 |
| 2020-02-13 | $30.56 | $30.73 | $30.40 | $30.67 | $28.73 | 208,819 |
| 2020-02-12 | $30.76 | $30.86 | $30.67 | $30.78 | $28.83 | 664,463 |
| 2020-02-11 | $30.80 | $30.96 | $30.57 | $30.68 | $28.73 | 237,557 |
| 2020-02-10 | $30.11 | $30.30 | $30.05 | $30.30 | $28.38 | 108,989 |
| 2020-02-07 | $30.06 | $30.20 | $30.06 | $30.14 | $28.23 | 137,178 |
| 2020-02-06 | $30.00 | $30.18 | $29.99 | $30.15 | $28.24 | 105,492 |
| 2020-02-05 | $29.85 | $29.96 | $29.81 | $29.94 | $28.04 | 225,441 |
| 2020-02-04 | $29.49 | $29.75 | $29.41 | $29.72 | $27.84 | 94,622 |
| 2020-02-03 | $29.51 | $29.57 | $29.23 | $29.25 | $27.40 | 199,670 |
| 2020-01-31 | $29.51 | $29.63 | $29.29 | $29.42 | $27.55 | 418,400 |
| 2020-01-30 | $29.31 | $29.68 | $29.18 | $29.67 | $27.79 | 173,249 |
| 2020-01-29 | $30.28 | $30.32 | $29.64 | $29.65 | $27.77 | 141,803 |
| 2020-01-28 | $30.19 | $30.47 | $30.13 | $30.33 | $28.41 | 79,214 |
| 2020-01-27 | $30.09 | $30.28 | $30.00 | $30.12 | $28.21 | 60,980 |
| 2020-01-24 | $30.63 | $30.75 | $30.34 | $30.48 | $28.55 | 81,034 |
| 2020-01-23 | $30.55 | $30.55 | $30.36 | $30.48 | $28.55 | 59,493 |
| 2020-01-22 | $30.45 | $30.71 | $30.45 | $30.57 | $28.63 | 108,202 |
| 2020-01-21 | $30.23 | $30.49 | $30.21 | $30.39 | $28.46 | 189,488 |
| 2020-01-17 | $30.21 | $30.31 | $30.20 | $30.29 | $28.37 | 102,719 |
| 2020-01-16 | $29.93 | $30.18 | $29.93 | $30.16 | $28.25 | 105,458 |
| 2020-01-15 | $29.77 | $29.90 | $29.74 | $29.81 | $27.92 | 157,505 |
| 2020-01-14 | $29.81 | $29.81 | $29.66 | $29.78 | $27.89 | 240,546 |
| 2020-01-13 | $29.70 | $29.80 | $29.65 | $29.79 | $27.90 | 193,929 |
| 2020-01-10 | $29.89 | $29.94 | $29.65 | $29.66 | $27.78 | 97,070 |
| 2020-01-09 | $29.91 | $29.92 | $29.77 | $29.82 | $27.93 | 111,990 |
| 2020-01-08 | $29.77 | $29.92 | $29.70 | $29.82 | $27.93 | 147,134 |
| 2020-01-07 | $29.76 | $29.78 | $29.67 | $29.70 | $27.82 | 154,384 |
| 2020-01-06 | $29.59 | $29.80 | $29.55 | $29.78 | $27.89 | 247,401 |
| 2020-01-03 | $29.70 | $29.80 | $29.62 | $29.74 | $27.85 | 362,821 |
| 2020-01-02 | $30.04 | $30.04 | $29.73 | $29.90 | $28.00 | 168,900 |
| 2019-12-31 | $29.78 | $29.89 | $29.78 | $29.88 | $27.99 | 106,766 |
| 2019-12-30 | $29.89 | $29.89 | $29.77 | $29.82 | $27.93 | 109,895 |
| 2019-12-27 | $29.93 | $29.96 | $29.87 | $29.90 | $28.00 | 267,725 |
| 2019-12-26 | $29.86 | $29.93 | $29.83 | $29.88 | $27.99 | 29,641 |
| 2019-12-24 | $29.94 | $29.94 | $29.81 | $29.81 | $27.92 | 41,009 |
| 2019-12-23 | $29.98 | $30.02 | $29.86 | $29.90 | $28.00 | 125,617 |
| 2019-12-20 | $29.78 | $29.94 | $29.75 | $29.91 | $28.01 | 87,274 |
| 2019-12-19 | $29.57 | $29.80 | $29.51 | $29.76 | $27.87 | 500,988 |
| 2019-12-18 | $29.55 | $29.65 | $29.48 | $29.50 | $27.63 | 190,529 |
| 2019-12-17 | $29.53 | $29.60 | $29.49 | $29.52 | $27.65 | 520,291 |
| 2019-12-16 | $29.40 | $29.62 | $29.40 | $29.51 | $27.64 | 280,839 |
| 2019-12-13 | $29.62 | $29.71 | $29.41 | $29.51 | $27.44 | 142,289 |
| 2019-12-12 | $29.43 | $29.74 | $29.43 | $29.65 | $27.57 | 163,083 |
| 2019-12-11 | $29.30 | $29.38 | $29.28 | $29.37 | $27.31 | 143,394 |
| 2019-12-10 | $29.34 | $29.37 | $29.23 | $29.31 | $27.26 | 149,450 |
| 2019-12-09 | $29.41 | $29.49 | $29.32 | $29.33 | $27.28 | 114,832 |
| 2019-12-06 | $29.43 | $29.57 | $29.43 | $29.48 | $27.42 | 402,259 |
| 2019-12-05 | $29.51 | $29.51 | $29.31 | $29.40 | $27.34 | 298,991 |
| 2019-12-04 | $29.45 | $29.64 | $29.40 | $29.50 | $27.44 | 116,980 |
| 2019-12-03 | $29.18 | $29.38 | $29.05 | $29.38 | $27.32 | 283,664 |
| 2019-12-02 | $29.64 | $29.64 | $29.30 | $29.40 | $27.34 | 377,349 |
| 2019-11-29 | $29.64 | $29.76 | $29.62 | $29.65 | $27.57 | 67,893 |
| 2019-11-27 | $29.60 | $29.71 | $29.60 | $29.66 | $27.58 | 229,617 |
| 2019-11-26 | $29.53 | $29.57 | $29.43 | $29.55 | $27.48 | 285,612 |
| 2019-11-25 | $29.60 | $29.60 | $29.50 | $29.54 | $27.47 | 255,969 |
| 2019-11-22 | $29.47 | $29.59 | $29.47 | $29.52 | $27.45 | 136,390 |
| 2019-11-21 | $29.38 | $29.47 | $29.31 | $29.40 | $27.34 | 235,486 |
| 2019-11-20 | $29.44 | $29.56 | $29.13 | $29.40 | $27.34 | 359,153 |
| 2019-11-19 | $29.84 | $29.84 | $29.50 | $29.64 | $27.57 | 217,110 |
| 2019-11-18 | $29.75 | $29.92 | $29.67 | $29.89 | $27.80 | 593,926 |
| 2019-11-15 | $29.72 | $29.83 | $29.63 | $29.82 | $27.73 | 422,494 |
| 2019-11-14 | $29.68 | $29.68 | $29.46 | $29.63 | $27.56 | 184,888 |
| 2019-11-13 | $29.73 | $29.87 | $29.69 | $29.83 | $27.74 | 174,412 |
| 2019-11-12 | $29.99 | $29.99 | $29.73 | $29.83 | $27.74 | 128,191 |
| 2019-11-11 | $29.84 | $29.97 | $29.81 | $29.94 | $27.84 | 192,268 |
| 2019-11-08 | $29.93 | $30.05 | $29.81 | $29.97 | $27.87 | 203,003 |
| 2019-11-07 | $29.71 | $30.04 | $29.71 | $29.97 | $27.87 | 466,543 |
| 2019-11-06 | $29.56 | $29.59 | $29.43 | $29.59 | $27.52 | 191,453 |
| 2019-11-05 | $29.52 | $29.67 | $29.52 | $29.60 | $27.53 | 213,120 |
| 2019-11-04 | $29.63 | $29.80 | $29.51 | $29.54 | $27.47 | 123,750 |
| 2019-11-01 | $29.60 | $29.60 | $29.45 | $29.57 | $27.50 | 241,769 |
| 2019-10-31 | $29.76 | $29.82 | $29.52 | $29.80 | $27.71 | 273,449 |
| 2019-10-30 | $29.71 | $29.81 | $29.53 | $29.78 | $27.70 | 145,354 |
| 2019-10-29 | $29.52 | $29.57 | $29.46 | $29.53 | $27.46 | 259,412 |
| 2019-10-28 | $29.60 | $29.85 | $29.60 | $29.64 | $27.57 | 304,740 |
| 2019-10-25 | $29.27 | $29.45 | $29.16 | $29.30 | $27.25 | 178,099 |
| 2019-10-24 | $29.59 | $29.59 | $29.11 | $29.18 | $27.14 | 846,229 |
| 2019-10-23 | $29.52 | $29.66 | $29.47 | $29.57 | $27.50 | 106,743 |
| 2019-10-22 | $29.69 | $29.74 | $29.53 | $29.59 | $27.52 | 106,950 |
| 2019-10-21 | $29.71 | $29.76 | $29.59 | $29.61 | $27.54 | 82,506 |
| 2019-10-18 | $29.27 | $29.64 | $29.27 | $29.57 | $27.50 | 150,845 |
| 2019-10-17 | $29.30 | $29.37 | $29.20 | $29.36 | $27.31 | 1,520,480 |
| 2019-10-16 | $29.14 | $29.23 | $29.14 | $29.21 | $27.17 | 749,328 |
| 2019-10-15 | $28.92 | $29.28 | $28.92 | $29.19 | $27.15 | 765,774 |
| 2019-10-14 | $28.90 | $28.94 | $28.81 | $28.85 | $26.83 | 255,104 |
| 2019-10-11 | $28.95 | $29.19 | $28.95 | $28.96 | $26.93 | 581,061 |
| 2019-10-10 | $28.53 | $28.79 | $28.53 | $28.73 | $26.72 | 239,853 |
| 2019-10-09 | $28.64 | $28.67 | $28.49 | $28.58 | $26.58 | 221,491 |
| 2019-10-08 | $28.61 | $28.80 | $28.35 | $28.46 | $26.47 | 378,944 |
| 2019-10-07 | $28.65 | $28.85 | $28.53 | $28.72 | $26.71 | 183,447 |
| 2019-10-04 | $28.36 | $28.65 | $28.35 | $28.63 | $26.63 | 570,213 |
| 2019-10-03 | $28.17 | $28.31 | $27.89 | $28.31 | $26.33 | 867,098 |
| 2019-10-02 | $28.57 | $28.57 | $28.10 | $28.26 | $26.28 | 327,725 |
| 2019-10-01 | $29.28 | $29.30 | $28.62 | $28.67 | $26.66 | 180,705 |
| 2019-09-30 | $29.20 | $29.32 | $29.17 | $29.20 | $27.16 | 111,100 |
| 2019-09-27 | $29.34 | $29.35 | $28.93 | $29.10 | $27.06 | 188,400 |
| 2019-09-26 | $29.37 | $29.37 | $29.10 | $29.21 | $27.17 | 109,778 |
| 2019-09-25 | $29.10 | $29.38 | $29.05 | $29.35 | $27.30 | 249,122 |
| 2019-09-24 | $29.46 | $29.48 | $29.11 | $29.16 | $27.12 | 706,142 |
| 2019-09-23 | $29.41 | $29.60 | $29.35 | $29.48 | $27.28 | 571,244 |
| 2019-09-20 | $29.58 | $29.67 | $29.33 | $29.67 | $27.46 | 1,676,088 |
| 2019-09-19 | $29.53 | $29.72 | $29.43 | $29.45 | $27.25 | 115,604 |
| 2019-09-18 | $29.50 | $29.55 | $29.28 | $29.50 | $27.30 | 111,677 |
| 2019-09-17 | $29.55 | $29.60 | $29.45 | $29.55 | $27.35 | 69,700 |
| 2019-09-16 | $29.59 | $29.75 | $29.56 | $29.66 | $27.45 | 165,654 |
| 2019-09-13 | $29.86 | $29.94 | $29.69 | $29.70 | $27.49 | 571,749 |
| 2019-09-12 | $29.91 | $29.99 | $29.78 | $29.92 | $27.69 | 689,888 |
| 2019-09-11 | $29.39 | $29.89 | $29.38 | $29.86 | $27.63 | 142,200 |
| 2019-09-10 | $28.92 | $29.35 | $28.90 | $29.33 | $27.14 | 657,484 |
| 2019-09-09 | $29.27 | $29.27 | $28.95 | $28.98 | $26.82 | 384,723 |
| 2019-09-06 | $28.87 | $29.06 | $28.86 | $29.02 | $26.86 | 80,100 |
| 2019-09-05 | $28.65 | $28.88 | $28.63 | $28.81 | $26.66 | 103,700 |
| 2019-09-04 | $28.46 | $28.52 | $28.40 | $28.48 | $26.36 | 68,113 |
| 2019-09-03 | $28.24 | $28.29 | $28.09 | $28.23 | $26.12 | 174,300 |
| 2019-08-30 | $28.55 | $28.55 | $28.28 | $28.38 | $26.26 | 104,181 |
| 2019-08-29 | $28.40 | $28.49 | $28.30 | $28.41 | $26.29 | 172,977 |
| 2019-08-28 | $27.91 | $28.16 | $27.77 | $28.13 | $26.03 | 123,045 |
| 2019-08-27 | $28.23 | $28.26 | $27.90 | $27.92 | $25.84 | 173,502 |
| 2019-08-26 | $27.91 | $28.06 | $27.81 | $28.06 | $25.97 | 156,005 |
| 2019-08-23 | $28.28 | $28.47 | $27.64 | $27.75 | $25.68 | 325,501 |
| 2019-08-22 | $28.54 | $28.58 | $28.31 | $28.41 | $26.29 | 112,459 |
| 2019-08-21 | $28.36 | $28.47 | $28.33 | $28.44 | $26.32 | 121,069 |
| 2019-08-20 | $28.42 | $28.42 | $28.14 | $28.16 | $26.06 | 512,654 |
| 2019-08-19 | $28.27 | $28.51 | $28.27 | $28.43 | $26.31 | 449,105 |
| 2019-08-16 | $27.82 | $28.05 | $27.79 | $28.01 | $25.92 | 403,882 |
| 2019-08-15 | $27.94 | $28.03 | $27.45 | $27.65 | $25.59 | 790,624 |
| 2019-08-14 | $28.67 | $28.67 | $28.19 | $28.27 | $26.16 | 344,162 |
| 2019-08-13 | $28.48 | $29.16 | $28.48 | $29.03 | $26.87 | 205,789 |
| 2019-08-12 | $28.72 | $28.75 | $28.47 | $28.59 | $26.46 | 337,652 |
| 2019-08-09 | $28.96 | $28.97 | $28.65 | $28.83 | $26.68 | 299,257 |
| 2019-08-08 | $28.89 | $29.11 | $28.84 | $29.08 | $26.91 | 250,605 |
| 2019-08-07 | $28.58 | $28.79 | $28.28 | $28.71 | $26.57 | 1,156,922 |
| 2019-08-06 | $28.61 | $28.84 | $28.44 | $28.83 | $26.68 | 231,097 |
| 2019-08-05 | $28.69 | $28.76 | $28.25 | $28.48 | $26.36 | 349,513 |
| 2019-08-02 | $29.51 | $29.51 | $28.88 | $29.14 | $26.97 | 297,871 |
| 2019-08-01 | $30.08 | $30.33 | $29.68 | $29.74 | $27.52 | 933,070 |
| 2019-07-31 | $30.45 | $30.48 | $29.74 | $29.96 | $27.73 | 313,736 |
| 2019-07-30 | $30.46 | $30.54 | $30.36 | $30.40 | $28.13 | 110,014 |
| 2019-07-29 | $30.58 | $30.63 | $30.44 | $30.61 | $28.33 | 225,347 |
| 2019-07-26 | $30.29 | $30.59 | $30.23 | $30.56 | $28.28 | 150,530 |
| 2019-07-25 | $30.33 | $30.34 | $30.12 | $30.22 | $27.97 | 135,021 |
| 2019-07-24 | $30.09 | $30.36 | $30.09 | $30.34 | $28.08 | 117,377 |
| 2019-07-23 | $30.13 | $30.14 | $29.85 | $30.10 | $27.86 | 1,267,204 |
| 2019-07-22 | $30.25 | $30.25 | $30.03 | $30.05 | $27.81 | 1,034,983 |
| 2019-07-19 | $30.39 | $30.42 | $30.18 | $30.19 | $27.94 | 1,251,116 |
| 2019-07-18 | $30.33 | $30.40 | $30.09 | $30.37 | $28.11 | 204,213 |
| 2019-07-17 | $30.57 | $30.60 | $30.37 | $30.38 | $28.11 | 132,302 |
| 2019-07-16 | $30.59 | $30.70 | $30.56 | $30.57 | $28.29 | 124,054 |
| 2019-07-15 | $30.63 | $30.65 | $30.54 | $30.64 | $28.36 | 328,446 |
| 2019-07-12 | $30.28 | $30.59 | $30.28 | $30.58 | $28.30 | 4,265,033 |
| 2019-07-11 | $30.25 | $30.40 | $30.13 | $30.27 | $28.01 | 889,176 |
| 2019-07-10 | $30.11 | $30.38 | $30.10 | $30.23 | $27.98 | 1,430,156 |
| 2019-07-09 | $29.83 | $30.03 | $29.82 | $29.98 | $27.74 | 623,195 |
| 2019-07-08 | $30.05 | $30.06 | $29.92 | $29.94 | $27.71 | 109,050 |
| 2019-07-05 | $29.98 | $30.27 | $29.83 | $30.25 | $27.99 | 211,692 |
| 2019-07-03 | $29.93 | $30.16 | $29.93 | $30.16 | $27.91 | 85,733 |
| 2019-07-02 | $29.51 | $29.91 | $29.51 | $29.90 | $27.67 | 185,698 |
| 2019-07-01 | $29.78 | $29.79 | $29.46 | $29.52 | $27.32 | 763,161 |
| 2019-06-28 | $29.54 | $29.59 | $29.31 | $29.45 | $27.25 | 804,714 |
| 2019-06-27 | $29.43 | $29.55 | $29.38 | $29.47 | $27.27 | 1,028,454 |
| 2019-06-26 | $29.46 | $29.68 | $29.32 | $29.32 | $27.13 | 336,370 |
| 2019-06-25 | $29.77 | $29.77 | $29.33 | $29.35 | $27.16 | 141,138 |
| 2019-06-24 | $29.79 | $30.16 | $29.71 | $29.77 | $27.55 | 526,258 |
| 2019-06-21 | $29.85 | $30.00 | $29.77 | $29.78 | $27.56 | 869,643 |
| 2019-06-20 | $30.04 | $30.09 | $29.68 | $29.92 | $27.69 | 202,578 |
| 2019-06-19 | $29.62 | $29.80 | $29.55 | $29.77 | $27.55 | 199,714 |
| 2019-06-18 | $29.52 | $29.85 | $29.50 | $29.63 | $27.42 | 942,907 |
| 2019-06-17 | $29.35 | $29.41 | $29.25 | $29.34 | $27.15 | 652,782 |
| 2019-06-14 | $29.57 | $29.63 | $29.35 | $29.44 | $27.08 | 203,425 |
| 2019-06-13 | $29.58 | $29.70 | $29.53 | $29.66 | $27.28 | 235,811 |
| 2019-06-12 | $29.53 | $29.63 | $29.37 | $29.52 | $27.16 | 98,302 |
| 2019-06-11 | $29.68 | $29.88 | $29.56 | $29.64 | $27.27 | 431,343 |
| 2019-06-10 | $29.76 | $29.82 | $29.49 | $29.54 | $27.17 | 504,567 |
| 2019-06-07 | $29.54 | $29.73 | $29.50 | $29.60 | $27.23 | 381,597 |
| 2019-06-06 | $29.27 | $29.57 | $29.26 | $29.47 | $27.11 | 327,062 |
| 2019-06-05 | $28.90 | $29.22 | $28.89 | $29.19 | $26.85 | 841,541 |
| 2019-06-04 | $28.44 | $28.79 | $28.44 | $28.76 | $26.46 | 448,898 |
| 2019-06-03 | $28.00 | $28.33 | $28.00 | $28.25 | $25.99 | 1,288,969 |
| 2019-05-31 | $28.38 | $28.38 | $27.97 | $28.00 | $25.76 | 327,155 |
| 2019-05-30 | $28.87 | $28.91 | $28.68 | $28.82 | $26.51 | 223,138 |
| 2019-05-29 | $28.92 | $29.06 | $28.73 | $28.86 | $26.55 | 617,564 |
| 2019-05-28 | $29.35 | $29.50 | $29.05 | $29.07 | $26.74 | 1,207,704 |
| 2019-05-24 | $29.27 | $29.38 | $29.14 | $29.34 | $26.99 | 462,566 |
| 2019-05-23 | $29.28 | $29.30 | $29.00 | $29.11 | $26.78 | 761,782 |
| 2019-05-22 | $29.59 | $29.69 | $29.51 | $29.54 | $27.17 | 406,850 |
| 2019-05-21 | $29.65 | $29.83 | $29.63 | $29.75 | $27.37 | 1,060,452 |
| 2019-05-20 | $29.48 | $29.79 | $29.32 | $29.48 | $27.12 | 771,698 |
| 2019-05-17 | $29.20 | $29.68 | $29.20 | $29.40 | $27.05 | 282,005 |
| 2019-05-16 | $29.04 | $29.69 | $29.04 | $29.44 | $27.08 | 742,704 |
| 2019-05-15 | $28.59 | $28.93 | $28.59 | $28.92 | $26.60 | 531,396 |
| 2019-05-14 | $28.64 | $28.91 | $28.61 | $28.77 | $26.47 | 270,483 |
| 2019-05-13 | $28.89 | $28.91 | $28.46 | $28.54 | $26.25 | 437,661 |
| 2019-05-10 | $29.05 | $29.41 | $28.81 | $29.34 | $26.99 | 416,238 |
| 2019-05-09 | $29.12 | $29.23 | $28.85 | $29.20 | $26.86 | 307,966 |
| 2019-05-08 | $29.40 | $29.58 | $29.32 | $29.39 | $27.04 | 302,808 |
| 2019-05-07 | $29.57 | $29.61 | $29.21 | $29.41 | $27.05 | 364,319 |
| 2019-05-06 | $29.57 | $29.86 | $29.46 | $29.82 | $27.43 | 233,345 |
| 2019-05-03 | $29.82 | $30.06 | $29.67 | $30.04 | $27.63 | 150,041 |
| 2019-05-02 | $30.00 | $30.21 | $29.82 | $29.98 | $27.58 | 534,586 |
| 2019-05-01 | $30.35 | $30.37 | $30.02 | $30.02 | $27.62 | 395,410 |
| 2019-04-30 | $30.36 | $30.38 | $30.12 | $30.32 | $27.89 | 257,936 |
| 2019-04-29 | $30.25 | $30.47 | $30.25 | $30.38 | $27.95 | 180,367 |
| 2019-04-26 | $30.22 | $30.40 | $30.17 | $30.28 | $27.85 | 199,260 |
| 2019-04-25 | $30.58 | $30.58 | $30.18 | $30.23 | $27.81 | 175,854 |
| 2019-04-24 | $30.78 | $30.89 | $30.64 | $30.75 | $28.29 | 197,838 |
| 2019-04-23 | $30.78 | $30.79 | $30.52 | $30.78 | $28.31 | 143,208 |
| 2019-04-22 | $30.66 | $30.83 | $30.64 | $30.79 | $28.32 | 116,314 |
| 2019-04-18 | $30.66 | $30.75 | $30.54 | $30.71 | $28.25 | 238,509 |
| 2019-04-17 | $30.99 | $31.04 | $30.65 | $30.65 | $28.19 | 232,042 |
| 2019-04-16 | $30.97 | $31.04 | $30.93 | $31.04 | $28.55 | 140,828 |
| 2019-04-15 | $30.86 | $30.93 | $30.76 | $30.85 | $28.38 | 110,140 |
| 2019-04-12 | $30.81 | $30.90 | $30.72 | $30.86 | $28.39 | 202,586 |
| 2019-04-11 | $30.77 | $30.77 | $30.55 | $30.70 | $28.24 | 165,575 |
| 2019-04-10 | $30.35 | $30.70 | $30.35 | $30.69 | $28.23 | 256,794 |
| 2019-04-09 | $30.41 | $30.45 | $30.25 | $30.35 | $27.92 | 222,834 |
| 2019-04-08 | $30.29 | $30.49 | $30.17 | $30.49 | $28.05 | 275,711 |
| 2019-04-05 | $30.34 | $30.42 | $30.29 | $30.36 | $27.93 | 275,247 |
| 2019-04-04 | $30.35 | $30.45 | $30.15 | $30.27 | $27.85 | 708,598 |
| 2019-04-03 | $30.28 | $30.39 | $30.17 | $30.31 | $27.88 | 464,623 |
| 2019-04-02 | $30.15 | $30.30 | $30.03 | $30.08 | $27.67 | 580,399 |
| 2019-04-01 | $30.01 | $30.12 | $29.92 | $30.12 | $27.71 | 1,297,758 |
| 2019-03-29 | $29.70 | $29.74 | $29.51 | $29.74 | $27.36 | 1,424,578 |
| 2019-03-28 | $29.82 | $29.88 | $29.38 | $29.53 | $27.16 | 270,486 |
| 2019-03-27 | $29.81 | $29.99 | $29.60 | $29.75 | $27.37 | 297,192 |
| 2019-03-26 | $29.68 | $29.86 | $29.54 | $29.82 | $27.43 | 821,211 |
| 2019-03-25 | $29.40 | $29.54 | $29.27 | $29.47 | $27.11 | 407,289 |
| 2019-03-22 | $29.66 | $29.79 | $29.39 | $29.48 | $27.12 | 452,357 |
| 2019-03-21 | $29.25 | $29.84 | $29.25 | $29.76 | $27.38 | 230,043 |
| 2019-03-20 | $29.38 | $29.56 | $29.22 | $29.30 | $26.95 | 470,633 |
| 2019-03-19 | $29.89 | $29.89 | $29.48 | $29.58 | $27.05 | 320,210 |
| 2019-03-18 | $29.79 | $29.88 | $29.63 | $29.78 | $27.23 | 472,745 |
| 2019-03-15 | $29.57 | $29.79 | $29.57 | $29.72 | $27.18 | 266,213 |
| 2019-03-14 | $29.54 | $29.59 | $29.43 | $29.49 | $26.97 | 594,677 |
| 2019-03-13 | $29.46 | $29.59 | $29.41 | $29.48 | $26.96 | 373,512 |
| 2019-03-12 | $29.33 | $29.54 | $29.32 | $29.38 | $26.87 | 799,812 |
| 2019-03-11 | $28.94 | $29.36 | $28.49 | $29.33 | $26.82 | 1,390,569 |
| 2019-03-08 | $28.75 | $28.91 | $28.58 | $28.90 | $26.43 | 418,166 |
| 2019-03-07 | $28.99 | $29.12 | $28.84 | $28.93 | $26.46 | 319,017 |
| 2019-03-06 | $29.19 | $29.19 | $28.90 | $28.96 | $26.48 | 479,419 |
| 2019-03-05 | $29.38 | $29.45 | $29.11 | $29.14 | $26.65 | 649,409 |
| 2019-03-04 | $29.78 | $29.80 | $29.10 | $29.36 | $26.85 | 464,234 |
| 2019-03-01 | $29.84 | $29.84 | $29.59 | $29.70 | $27.16 | 409,445 |
| 2019-02-28 | $29.76 | $29.84 | $29.67 | $29.69 | $27.15 | 303,853 |
| 2019-02-27 | $29.67 | $29.81 | $29.61 | $29.79 | $27.24 | 417,933 |
| 2019-02-26 | $29.70 | $29.83 | $29.70 | $29.74 | $27.20 | 956,349 |
| 2019-02-25 | $29.96 | $29.97 | $29.77 | $29.79 | $27.24 | 575,075 |
| 2019-02-22 | $29.63 | $29.80 | $29.57 | $29.79 | $27.24 | 255,865 |
| 2019-02-21 | $29.56 | $29.58 | $29.32 | $29.50 | $26.98 | 328,113 |
| 2019-02-20 | $29.41 | $29.71 | $29.41 | $29.61 | $27.08 | 292,539 |
| 2019-02-19 | $29.19 | $29.48 | $29.10 | $29.38 | $26.87 | 178,411 |
| 2019-02-15 | $28.73 | $29.23 | $28.73 | $29.23 | $26.73 | 223,001 |
| 2019-02-14 | $28.45 | $28.76 | $28.45 | $28.55 | $26.11 | 302,911 |
| 2019-02-13 | $28.52 | $28.58 | $28.35 | $28.53 | $26.09 | 246,099 |
| 2019-02-12 | $28.34 | $28.53 | $28.31 | $28.46 | $26.03 | 344,468 |
| 2019-02-11 | $28.08 | $28.24 | $28.08 | $28.21 | $25.80 | 691,289 |
| 2019-02-08 | $27.63 | $28.03 | $27.60 | $28.02 | $25.62 | 254,397 |
| 2019-02-07 | $27.80 | $27.80 | $27.41 | $27.64 | $25.28 | 301,387 |
| 2019-02-06 | $27.85 | $28.03 | $27.85 | $27.90 | $25.51 | 252,199 |
| 2019-02-05 | $28.02 | $28.04 | $27.84 | $27.86 | $25.48 | 242,853 |
| 2019-02-04 | $28.02 | $28.05 | $27.91 | $28.00 | $25.61 | 588,653 |
| 2019-02-01 | $28.05 | $28.20 | $28.01 | $28.06 | $25.66 | 2,563,820 |
| 2019-01-31 | $27.58 | $28.08 | $27.55 | $28.04 | $25.64 | 374,090 |
| 2019-01-30 | $27.59 | $27.66 | $27.16 | $27.61 | $25.25 | 391,762 |
| 2019-01-29 | $27.81 | $27.81 | $27.56 | $27.65 | $25.28 | 327,113 |
| 2019-01-28 | $27.87 | $27.92 | $27.68 | $27.87 | $25.49 | 436,913 |
| 2019-01-25 | $28.11 | $28.27 | $28.04 | $28.06 | $25.66 | 484,030 |
| 2019-01-24 | $27.88 | $27.99 | $27.75 | $27.96 | $25.57 | 486,521 |
| 2019-01-23 | $27.81 | $28.05 | $27.71 | $27.95 | $25.56 | 1,668,353 |
| 2019-01-22 | $27.95 | $27.98 | $27.52 | $27.72 | $25.35 | 664,738 |
| 2019-01-18 | $27.90 | $28.15 | $27.85 | $28.05 | $25.65 | 285,324 |
| 2019-01-17 | $27.64 | $27.78 | $27.53 | $27.71 | $25.34 | 351,352 |
| 2019-01-16 | $27.88 | $27.88 | $27.70 | $27.72 | $25.35 | 466,100 |
| 2019-01-15 | $27.75 | $27.89 | $27.65 | $27.86 | $25.48 | 376,230 |
| 2019-01-14 | $27.77 | $27.84 | $27.65 | $27.71 | $25.34 | 297,457 |
| 2019-01-11 | $27.63 | $27.95 | $27.61 | $27.94 | $25.55 | 485,637 |
| 2019-01-10 | $27.32 | $27.77 | $27.27 | $27.73 | $25.36 | 611,659 |
| 2019-01-09 | $27.85 | $27.85 | $27.46 | $27.56 | $25.20 | 549,018 |
| 2019-01-08 | $27.56 | $27.76 | $27.40 | $27.74 | $25.37 | 942,597 |
| 2019-01-07 | $27.02 | $27.53 | $26.97 | $27.32 | $24.98 | 756,338 |
| 2019-01-04 | $26.49 | $26.99 | $26.47 | $26.94 | $24.64 | 237,248 |
| 2019-01-03 | $26.38 | $26.62 | $26.11 | $26.14 | $23.90 | 1,157,067 |
| 2019-01-02 | $26.20 | $26.58 | $25.97 | $26.55 | $24.28 | 531,773 |
| 2018-12-31 | $26.21 | $26.35 | $25.99 | $26.35 | $24.10 | 1,458,330 |
| 2018-12-28 | $26.04 | $26.39 | $25.81 | $26.05 | $23.82 | 1,579,707 |
| 2018-12-27 | $25.43 | $25.90 | $25.01 | $25.89 | $23.68 | 636,588 |
| 2018-12-26 | $24.84 | $25.96 | $24.54 | $25.73 | $23.53 | 938,479 |
| 2018-12-24 | $25.20 | $25.66 | $24.69 | $24.71 | $22.60 | 939,037 |
| 2018-12-21 | $26.07 | $26.37 | $25.27 | $25.36 | $23.19 | 2,061,981 |
| 2018-12-20 | $26.38 | $26.59 | $25.61 | $25.99 | $23.77 | 1,643,975 |
| 2018-12-19 | $26.81 | $27.16 | $26.31 | $26.49 | $24.22 | 1,504,318 |
| 2018-12-18 | $26.96 | $27.06 | $26.57 | $26.74 | $24.45 | 579,695 |
| 2018-12-17 | $27.42 | $27.42 | $26.65 | $26.81 | $24.52 | 2,390,449 |
| 2018-12-14 | $27.59 | $27.82 | $27.40 | $27.49 | $25.14 | 412,684 |
| 2018-12-13 | $28.16 | $28.24 | $27.69 | $27.84 | $25.46 | 291,714 |
| 2018-12-12 | $28.10 | $28.29 | $27.95 | $28.02 | $25.62 | 520,172 |
| 2018-12-11 | $28.13 | $28.33 | $27.74 | $27.84 | $25.46 | 291,704 |
| 2018-12-10 | $27.69 | $27.90 | $27.25 | $27.82 | $25.44 | 630,901 |
| 2018-12-07 | $28.27 | $28.50 | $27.60 | $27.73 | $25.36 | 687,456 |
| 2018-12-06 | $27.81 | $28.35 | $27.61 | $28.32 | $25.90 | 1,104,088 |
| 2018-12-04 | $28.99 | $29.14 | $28.15 | $28.20 | $25.79 | 692,470 |
| 2018-12-03 | $29.20 | $29.26 | $28.79 | $29.04 | $26.56 | 1,626,052 |
| 2018-11-30 | $28.67 | $28.91 | $28.61 | $28.71 | $26.25 | 2,602,498 |
| 2018-11-29 | $28.69 | $28.78 | $28.53 | $28.63 | $26.18 | 441,687 |
| 2018-11-28 | $28.50 | $28.81 | $28.34 | $28.79 | $26.33 | 1,610,281 |
| 2018-11-27 | $27.98 | $28.42 | $27.98 | $28.34 | $25.92 | 296,066 |
| 2018-11-26 | $27.87 | $28.16 | $27.87 | $28.12 | $25.71 | 365,250 |
| 2018-11-23 | $27.59 | $27.91 | $27.59 | $27.69 | $25.32 | 93,829 |
| 2018-11-21 | $27.73 | $27.93 | $27.72 | $27.78 | $25.40 | 645,713 |
| 2018-11-20 | $27.89 | $27.99 | $27.48 | $27.60 | $25.24 | 1,067,594 |
| 2018-11-19 | $28.48 | $28.66 | $28.13 | $28.24 | $25.82 | 921,900 |
| 2018-11-16 | $28.24 | $28.65 | $28.20 | $28.53 | $26.09 | 264,744 |
| 2018-11-15 | $27.99 | $28.38 | $27.91 | $28.38 | $25.95 | 468,395 |
| 2018-11-14 | $28.29 | $28.37 | $27.93 | $28.02 | $25.62 | 1,037,979 |
| 2018-11-13 | $28.27 | $28.51 | $28.06 | $28.12 | $25.71 | 628,524 |
| 2018-11-12 | $28.69 | $28.71 | $28.18 | $28.23 | $25.82 | 471,581 |
| 2018-11-09 | $29.10 | $29.10 | $28.55 | $28.83 | $26.36 | 383,552 |
| 2018-11-08 | $29.15 | $29.53 | $29.06 | $29.24 | $26.74 | 1,179,816 |
| 2018-11-07 | $28.94 | $29.31 | $28.84 | $29.28 | $26.78 | 240,538 |
| 2018-11-06 | $28.58 | $28.78 | $28.51 | $28.76 | $26.30 | 486,065 |
| 2018-11-05 | $28.63 | $28.76 | $28.48 | $28.62 | $26.17 | 283,661 |
| 2018-11-02 | $28.47 | $28.74 | $28.37 | $28.59 | $26.14 | 306,342 |
| 2018-11-01 | $28.33 | $28.44 | $28.17 | $28.39 | $25.96 | 329,398 |
| 2018-10-31 | $28.06 | $28.51 | $28.04 | $28.20 | $25.79 | 1,326,021 |
| 2018-10-30 | $27.17 | $27.86 | $27.17 | $27.78 | $25.40 | 619,424 |
| 2018-10-29 | $27.59 | $27.88 | $26.82 | $27.19 | $24.86 | 612,387 |
| 2018-10-26 | $27.57 | $27.71 | $27.04 | $27.25 | $24.92 | 779,890 |
| 2018-10-25 | $27.85 | $28.09 | $27.82 | $27.94 | $25.55 | 595,584 |
| 2018-10-24 | $28.42 | $28.50 | $27.62 | $27.65 | $25.28 | 683,058 |
| 2018-10-23 | $28.33 | $28.85 | $28.09 | $28.66 | $26.21 | 468,419 |
| 2018-10-22 | $28.55 | $28.77 | $28.49 | $28.52 | $26.08 | 172,238 |
| 2018-10-19 | $28.57 | $28.81 | $28.43 | $28.50 | $26.06 | 347,652 |
| 2018-10-18 | $28.68 | $28.83 | $28.34 | $28.51 | $26.07 | 577,657 |
| 2018-10-17 | $28.57 | $28.75 | $28.36 | $28.69 | $26.24 | 440,698 |
| 2018-10-16 | $28.25 | $28.59 | $28.07 | $28.55 | $26.11 | 184,147 |
| 2018-10-15 | $28.13 | $28.32 | $27.97 | $28.03 | $25.63 | 330,866 |
| 2018-10-12 | $28.07 | $28.17 | $27.70 | $28.11 | $25.71 | 317,937 |
| 2018-10-11 | $28.18 | $28.37 | $27.55 | $27.63 | $25.27 | 751,926 |
| 2018-10-10 | $29.10 | $29.30 | $28.29 | $28.33 | $25.91 | 394,303 |
| 2018-10-09 | $29.10 | $29.31 | $29.04 | $29.13 | $26.64 | 224,462 |
| 2018-10-08 | $29.28 | $29.32 | $28.97 | $29.15 | $26.66 | 1,932,599 |
| 2018-10-05 | $29.73 | $29.79 | $29.19 | $29.37 | $26.86 | 248,998 |
| 2018-10-04 | $29.70 | $29.80 | $29.52 | $29.69 | $27.15 | 299,689 |
| 2018-10-03 | $29.76 | $29.98 | $29.73 | $29.79 | $27.24 | 206,619 |
| 2018-10-02 | $29.63 | $29.81 | $29.59 | $29.72 | $27.18 | 316,683 |
| 2018-10-01 | $29.90 | $30.04 | $29.54 | $29.63 | $27.10 | 738,588 |
| 2018-09-28 | $29.57 | $29.79 | $29.52 | $29.74 | $27.20 | 597,278 |
| 2018-09-27 | $29.51 | $29.77 | $29.51 | $29.59 | $27.06 | 193,283 |
| 2018-09-26 | $29.76 | $29.81 | $29.50 | $29.54 | $27.01 | 318,152 |
| 2018-09-25 | $29.91 | $30.05 | $29.90 | $29.93 | $27.22 | 140,383 |
| 2018-09-24 | $30.08 | $30.09 | $29.89 | $30.01 | $27.29 | 945,377 |
| 2018-09-21 | $30.02 | $30.23 | $30.02 | $30.08 | $27.35 | 1,052,907 |
| 2018-09-20 | $29.73 | $29.94 | $29.69 | $29.94 | $27.22 | 273,883 |
| 2018-09-19 | $30.03 | $30.03 | $29.63 | $29.69 | $27.00 | 351,252 |
| 2018-09-18 | $29.89 | $30.02 | $29.63 | $29.94 | $27.22 | 450,470 |
| 2018-09-17 | $29.91 | $29.99 | $29.71 | $29.83 | $27.12 | 410,816 |
| 2018-09-14 | $29.94 | $29.95 | $29.81 | $29.94 | $27.22 | 159,809 |
| 2018-09-13 | $29.94 | $29.96 | $29.78 | $29.94 | $27.22 | 317,771 |
| 2018-09-12 | $29.52 | $29.85 | $29.52 | $29.81 | $27.11 | 267,758 |
| 2018-09-11 | $29.51 | $29.61 | $29.43 | $29.57 | $26.89 | 176,723 |
| 2018-09-10 | $29.38 | $29.52 | $29.33 | $29.45 | $26.78 | 310,227 |
| 2018-09-07 | $29.30 | $29.54 | $29.30 | $29.33 | $26.67 | 222,341 |
| 2018-09-06 | $29.33 | $29.52 | $29.27 | $29.36 | $26.70 | 430,484 |
| 2018-09-05 | $29.45 | $29.45 | $29.23 | $29.34 | $26.68 | 187,499 |
| 2018-09-04 | $29.55 | $29.56 | $29.35 | $29.49 | $26.82 | 415,301 |
| 2018-08-31 | $29.58 | $29.73 | $29.38 | $29.68 | $26.99 | 213,588 |
| 2018-08-30 | $29.84 | $29.84 | $29.60 | $29.67 | $26.98 | 352,044 |
| 2018-08-29 | $29.85 | $29.92 | $29.71 | $29.80 | $27.10 | 197,909 |
| 2018-08-28 | $29.84 | $29.84 | $29.58 | $29.77 | $27.07 | 337,960 |
| 2018-08-27 | $29.78 | $29.83 | $29.72 | $29.75 | $27.05 | 245,435 |
| 2018-08-24 | $29.38 | $29.67 | $29.38 | $29.62 | $26.93 | 196,665 |
| 2018-08-23 | $29.24 | $29.49 | $29.24 | $29.34 | $26.68 | 325,800 |
| 2018-08-22 | $29.56 | $29.56 | $29.25 | $29.34 | $26.68 | 381,164 |
| 2018-08-21 | $29.47 | $29.68 | $29.41 | $29.56 | $26.88 | 539,083 |
| 2018-08-20 | $29.50 | $29.50 | $29.35 | $29.45 | $26.78 | 1,072,086 |
| 2018-08-17 | $29.15 | $29.45 | $29.04 | $29.36 | $26.70 | 3,517,717 |
| 2018-08-16 | $28.84 | $29.22 | $28.84 | $29.11 | $26.47 | 1,284,698 |
| 2018-08-15 | $28.63 | $28.67 | $28.41 | $28.62 | $26.02 | 439,042 |
| 2018-08-14 | $28.69 | $28.82 | $28.61 | $28.74 | $26.13 | 260,214 |
| 2018-08-13 | $28.64 | $28.69 | $28.50 | $28.54 | $25.95 | 270,755 |
| 2018-08-10 | $28.55 | $28.65 | $28.47 | $28.51 | $25.92 | 223,421 |
| 2018-08-09 | $28.36 | $28.77 | $28.36 | $28.68 | $26.08 | 377,289 |
| 2018-08-08 | $28.52 | $28.52 | $28.30 | $28.34 | $25.77 | 168,409 |
| 2018-08-07 | $28.27 | $28.46 | $28.27 | $28.41 | $25.83 | 236,061 |
| 2018-08-06 | $27.94 | $28.34 | $27.89 | $28.28 | $25.71 | 238,652 |
| 2018-08-03 | $27.96 | $28.00 | $27.87 | $27.92 | $25.39 | 186,071 |
| 2018-08-02 | $27.57 | $27.87 | $27.55 | $27.84 | $25.31 | 1,311,507 |
| 2018-08-01 | $27.60 | $27.75 | $27.49 | $27.57 | $25.07 | 1,001,850 |
| 2018-07-31 | $27.78 | $27.78 | $27.59 | $27.62 | $25.11 | 710,934 |
| 2018-07-30 | $27.73 | $27.79 | $27.58 | $27.59 | $25.09 | 255,893 |
| 2018-07-27 | $27.85 | $27.85 | $27.54 | $27.64 | $25.13 | 126,888 |
| 2018-07-26 | $27.67 | $27.91 | $27.64 | $27.78 | $25.26 | 170,959 |
| 2018-07-25 | $27.56 | $27.69 | $27.46 | $27.58 | $25.08 | 273,126 |
| 2018-07-24 | $27.64 | $27.76 | $27.53 | $27.66 | $25.15 | 301,530 |
| 2018-07-23 | $27.60 | $27.66 | $27.38 | $27.56 | $25.06 | 274,566 |
| 2018-07-20 | $27.88 | $27.88 | $27.67 | $27.69 | $25.18 | 1,183,832 |
| 2018-07-19 | $28.09 | $28.09 | $27.91 | $27.94 | $25.41 | 476,273 |
| 2018-07-18 | $28.14 | $28.33 | $28.07 | $28.11 | $25.56 | 1,150,100 |
| 2018-07-17 | $28.23 | $28.33 | $28.19 | $28.21 | $25.65 | 110,936 |
| 2018-07-16 | $28.14 | $28.35 | $28.06 | $28.23 | $25.67 | 84,704 |
| 2018-07-13 | $28.44 | $28.52 | $28.03 | $28.18 | $25.62 | 256,406 |
| 2018-07-12 | $28.34 | $28.55 | $28.25 | $28.52 | $25.93 | 145,826 |
| 2018-07-11 | $28.28 | $28.30 | $28.15 | $28.18 | $25.62 | 198,244 |
| 2018-07-10 | $28.26 | $28.44 | $28.26 | $28.41 | $25.83 | 135,678 |
| 2018-07-09 | $28.25 | $28.30 | $28.17 | $28.25 | $25.69 | 106,726 |
| 2018-07-06 | $27.99 | $28.23 | $27.96 | $28.20 | $25.64 | 208,878 |
| 2018-07-05 | $27.80 | $27.97 | $27.67 | $27.97 | $25.43 | 1,066,117 |
| 2018-07-03 | $27.69 | $27.87 | $27.64 | $27.74 | $25.22 | 173,001 |
| 2018-07-02 | $27.40 | $27.65 | $27.33 | $27.65 | $25.14 | 283,658 |
| 2018-06-29 | $27.60 | $27.79 | $27.52 | $27.57 | $25.07 | 1,609,650 |
| 2018-06-28 | $27.16 | $27.63 | $27.12 | $27.56 | $25.06 | 604,647 |
| 2018-06-27 | $27.39 | $27.50 | $27.10 | $27.12 | $24.66 | 4,626,576 |
| 2018-06-26 | $27.21 | $27.34 | $27.15 | $27.27 | $24.80 | 588,617 |
| 2018-06-25 | $27.58 | $27.58 | $27.25 | $27.35 | $24.70 | 189,701 |
| 2018-06-22 | $27.70 | $27.73 | $27.56 | $27.66 | $24.98 | 235,908 |
| 2018-06-21 | $27.92 | $27.93 | $27.56 | $27.61 | $24.94 | 185,590 |
| 2018-06-20 | $27.97 | $28.05 | $27.83 | $27.84 | $25.14 | 191,833 |
| 2018-06-19 | $27.61 | $27.94 | $27.60 | $27.88 | $25.18 | 149,160 |
| 2018-06-18 | $27.86 | $27.90 | $27.71 | $27.86 | $25.16 | 177,604 |
| 2018-06-15 | $27.91 | $28.07 | $27.73 | $28.06 | $25.34 | 412,097 |
| 2018-06-14 | $27.84 | $28.04 | $27.79 | $27.96 | $25.25 | 517,811 |
| 2018-06-13 | $27.90 | $27.93 | $27.67 | $27.69 | $25.01 | 409,308 |
| 2018-06-12 | $27.86 | $27.99 | $27.84 | $27.99 | $25.28 | 222,286 |
| 2018-06-11 | $27.75 | $27.87 | $27.74 | $27.81 | $25.12 | 351,431 |
| 2018-06-08 | $27.52 | $27.74 | $27.51 | $27.69 | $25.01 | 127,101 |
| 2018-06-07 | $27.63 | $27.91 | $27.58 | $27.67 | $24.99 | 201,746 |
| 2018-06-06 | $27.54 | $27.71 | $27.47 | $27.71 | $25.03 | 179,376 |
| 2018-06-05 | $27.41 | $27.53 | $27.21 | $27.50 | $24.84 | 159,807 |
| 2018-06-04 | $27.40 | $27.41 | $27.26 | $27.34 | $24.69 | 247,813 |
| 2018-06-01 | $27.05 | $27.30 | $27.05 | $27.28 | $24.64 | 125,082 |
| 2018-05-31 | $27.26 | $27.26 | $26.85 | $26.97 | $24.36 | 1,332,230 |
| 2018-05-30 | $27.26 | $27.26 | $27.15 | $27.21 | $24.57 | 172,115 |
| 2018-05-29 | $27.07 | $27.23 | $26.95 | $27.12 | $24.49 | 126,342 |
| 2018-05-25 | $27.31 | $27.31 | $27.07 | $27.23 | $24.59 | 62,629 |
| 2018-05-24 | $27.37 | $27.37 | $27.07 | $27.27 | $24.63 | 355,245 |
| 2018-05-23 | $27.24 | $27.34 | $27.14 | $27.33 | $24.68 | 331,104 |
| 2018-05-22 | $27.40 | $27.54 | $27.36 | $27.37 | $24.72 | 385,116 |
| 2018-05-21 | $27.16 | $27.42 | $27.16 | $27.39 | $24.74 | 691,826 |
| 2018-05-18 | $27.07 | $27.20 | $27.04 | $27.08 | $24.46 | 75,354 |
| 2018-05-17 | $27.15 | $27.25 | $27.07 | $27.13 | $24.50 | 71,808 |
| 2018-05-16 | $27.09 | $27.37 | $27.09 | $27.30 | $24.66 | 146,046 |
| 2018-05-15 | $27.27 | $27.28 | $27.06 | $27.26 | $24.62 | 192,922 |
| 2018-05-14 | $27.57 | $27.66 | $27.34 | $27.37 | $24.72 | 157,458 |
| 2018-05-11 | $27.43 | $27.60 | $27.42 | $27.49 | $24.83 | 106,740 |
| 2018-05-10 | $27.19 | $27.47 | $27.19 | $27.40 | $24.75 | 180,580 |
| 2018-05-09 | $27.06 | $27.21 | $26.98 | $27.13 | $24.50 | 223,410 |
| 2018-05-08 | $27.35 | $27.35 | $27.11 | $27.24 | $24.60 | 142,517 |
| 2018-05-07 | $27.28 | $27.45 | $27.26 | $27.31 | $24.66 | 1,852,898 |
| 2018-05-04 | $26.79 | $27.27 | $26.79 | $27.15 | $24.52 | 569,029 |
| 2018-05-03 | $27.13 | $27.13 | $26.66 | $26.97 | $24.36 | 279,288 |
| 2018-05-02 | $27.11 | $27.38 | $26.98 | $26.98 | $24.37 | 236,115 |
| 2018-05-01 | $27.22 | $27.45 | $26.84 | $27.15 | $24.52 | 143,159 |
| 2018-04-30 | $27.99 | $27.99 | $27.38 | $27.39 | $24.74 | 371,268 |
| 2018-04-27 | $27.84 | $28.00 | $27.62 | $27.90 | $25.20 | 196,698 |
| 2018-04-26 | $27.60 | $27.79 | $27.50 | $27.68 | $25.00 | 401,857 |
| 2018-04-25 | $27.90 | $27.90 | $27.53 | $27.85 | $25.15 | 90,660 |
| 2018-04-24 | $27.86 | $28.14 | $27.67 | $27.84 | $25.14 | 113,498 |
| 2018-04-23 | $27.85 | $27.92 | $27.64 | $27.79 | $25.10 | 182,899 |
| 2018-04-20 | $27.82 | $27.98 | $27.67 | $27.81 | $25.12 | 210,395 |
| 2018-04-19 | $28.05 | $28.06 | $27.88 | $27.90 | $25.20 | 545,242 |
| 2018-04-18 | $28.15 | $28.15 | $27.93 | $28.03 | $25.31 | 353,210 |
| 2018-04-17 | $27.85 | $28.14 | $27.78 | $28.06 | $25.34 | 334,739 |
| 2018-04-16 | $27.56 | $27.72 | $27.41 | $27.62 | $24.94 | 118,497 |
| 2018-04-13 | $27.70 | $27.81 | $27.43 | $27.54 | $24.87 | 167,438 |
| 2018-04-12 | $27.76 | $27.83 | $27.65 | $27.72 | $25.03 | 114,345 |
| 2018-04-11 | $27.57 | $27.69 | $27.49 | $27.56 | $24.89 | 67,715 |
| 2018-04-10 | $27.10 | $27.74 | $27.10 | $27.59 | $24.92 | 283,926 |
| 2018-04-09 | $27.11 | $27.27 | $26.87 | $26.90 | $24.29 | 169,547 |
| 2018-04-06 | $27.25 | $27.28 | $26.69 | $26.87 | $24.27 | 354,636 |
| 2018-04-05 | $27.02 | $27.37 | $27.02 | $27.26 | $24.62 | 229,319 |
| 2018-04-04 | $26.37 | $27.09 | $26.37 | $27.04 | $24.42 | 222,655 |
| 2018-04-03 | $26.55 | $26.72 | $26.45 | $26.68 | $24.10 | 327,798 |
| 2018-04-02 | $27.01 | $27.01 | $26.34 | $26.51 | $23.94 | 1,087,102 |
| 2018-03-29 | $26.76 | $27.14 | $26.76 | $27.02 | $24.40 | 319,738 |
| 2018-03-28 | $26.92 | $27.07 | $26.66 | $26.68 | $24.10 | 470,545 |
| 2018-03-27 | $27.24 | $27.42 | $26.72 | $26.86 | $24.26 | 715,099 |
| 2018-03-26 | $27.09 | $27.24 | $26.83 | $27.22 | $24.58 | 137,016 |
| 2018-03-23 | $27.03 | $27.38 | $26.73 | $26.73 | $24.14 | 572,922 |
| 2018-03-22 | $27.70 | $27.70 | $27.25 | $27.25 | $24.61 | 669,815 |
| 2018-03-21 | $28.08 | $28.24 | $27.93 | $28.00 | $25.09 | 137,696 |
| 2018-03-20 | $28.24 | $28.24 | $27.96 | $28.06 | $25.15 | 245,135 |
| 2018-03-19 | $28.49 | $28.49 | $27.92 | $28.09 | $25.17 | 224,740 |
| 2018-03-16 | $28.01 | $28.55 | $27.90 | $28.50 | $25.54 | 1,012,074 |
| 2018-03-15 | $28.20 | $28.39 | $27.89 | $27.91 | $25.01 | 94,533 |
| 2018-03-14 | $28.21 | $28.25 | $27.99 | $28.22 | $25.29 | 249,220 |
| 2018-03-13 | $28.38 | $28.51 | $28.11 | $28.19 | $25.26 | 253,673 |
| 2018-03-12 | $28.51 | $28.72 | $28.09 | $28.36 | $25.42 | 773,856 |
| 2018-03-09 | $28.86 | $28.86 | $28.57 | $28.67 | $25.69 | 232,598 |
| 2018-03-08 | $28.86 | $28.86 | $28.43 | $28.70 | $25.72 | 387,379 |
| 2018-03-07 | $28.50 | $28.79 | $28.41 | $28.72 | $25.74 | 263,779 |
| 2018-03-06 | $28.45 | $28.70 | $28.24 | $28.64 | $25.67 | 120,465 |
| 2018-03-05 | $27.87 | $28.48 | $27.82 | $28.39 | $25.44 | 257,336 |
| 2018-03-02 | $27.83 | $28.21 | $27.66 | $28.05 | $25.14 | 709,252 |
| 2018-03-01 | $27.93 | $28.29 | $27.75 | $28.03 | $25.12 | 168,452 |
| 2018-02-28 | $28.09 | $28.38 | $27.84 | $27.92 | $25.02 | 809,002 |
| 2018-02-27 | $28.44 | $28.66 | $28.14 | $28.14 | $25.22 | 537,408 |
| 2018-02-26 | $28.33 | $28.52 | $28.27 | $28.51 | $25.55 | 133,306 |
| 2018-02-23 | $27.39 | $28.28 | $27.13 | $28.28 | $25.34 | 346,076 |
| 2018-02-22 | $27.63 | $27.97 | $27.26 | $27.29 | $24.45 | 498,941 |
| 2018-02-21 | $28.04 | $28.14 | $27.58 | $27.58 | $24.72 | 244,221 |
| 2018-02-20 | $28.29 | $28.37 | $28.05 | $28.16 | $25.24 | 156,490 |
| 2018-02-16 | $28.12 | $28.58 | $28.12 | $28.42 | $25.47 | 98,578 |
| 2018-02-15 | $27.75 | $28.23 | $27.55 | $28.19 | $25.26 | 106,412 |
| 2018-02-14 | $27.51 | $27.72 | $27.29 | $27.63 | $24.76 | 194,209 |
| 2018-02-13 | $27.34 | $27.60 | $27.18 | $27.51 | $24.65 | 127,075 |
| 2018-02-12 | $27.37 | $27.68 | $27.18 | $27.54 | $24.68 | 287,802 |
| 2018-02-09 | $27.49 | $27.49 | $26.56 | $27.18 | $24.36 | 901,777 |
| 2018-02-08 | $28.29 | $28.29 | $27.11 | $27.11 | $24.30 | 338,782 |
| 2018-02-07 | $27.86 | $28.44 | $27.86 | $28.17 | $25.25 | 520,760 |
| 2018-02-06 | $27.40 | $28.12 | $27.35 | $28.05 | $25.14 | 469,503 |
| 2018-02-05 | $28.70 | $29.00 | $27.79 | $27.90 | $25.00 | 480,637 |
| 2018-02-02 | $29.24 | $29.55 | $28.92 | $29.02 | $26.01 | 271,959 |
| 2018-02-01 | $29.51 | $29.72 | $29.44 | $29.52 | $26.45 | 213,863 |
| 2018-01-31 | $29.52 | $29.73 | $29.34 | $29.55 | $26.48 | 351,004 |
| 2018-01-30 | $29.46 | $29.64 | $29.46 | $29.54 | $26.47 | 259,214 |
| 2018-01-29 | $29.54 | $29.72 | $29.32 | $29.51 | $26.45 | 199,054 |
| 2018-01-26 | $29.52 | $29.76 | $29.48 | $29.73 | $26.64 | 60,963 |
| 2018-01-25 | $29.46 | $29.52 | $29.28 | $29.49 | $26.43 | 207,783 |
| 2018-01-24 | $29.36 | $29.61 | $29.31 | $29.39 | $26.34 | 328,069 |
| 2018-01-23 | $29.84 | $29.84 | $29.23 | $29.33 | $26.28 | 236,648 |
| 2018-01-22 | $29.29 | $29.74 | $28.91 | $29.71 | $26.63 | 199,330 |
| 2018-01-19 | $29.01 | $29.25 | $28.87 | $29.20 | $26.17 | 127,308 |
| 2018-01-18 | $29.25 | $29.34 | $28.89 | $28.98 | $25.97 | 191,462 |
| 2018-01-17 | $29.29 | $29.31 | $29.07 | $29.13 | $26.11 | 187,671 |
| 2018-01-16 | $29.58 | $29.68 | $29.14 | $29.14 | $26.11 | 284,905 |
| 2018-01-12 | $29.20 | $29.56 | $29.12 | $29.55 | $26.48 | 163,781 |
| 2018-01-11 | $28.89 | $29.29 | $28.86 | $29.23 | $26.19 | 199,355 |
| 2018-01-10 | $29.27 | $29.49 | $28.82 | $28.86 | $25.86 | 209,784 |
| 2018-01-09 | $29.64 | $29.71 | $29.23 | $29.23 | $26.19 | 132,443 |
| 2018-01-08 | $29.28 | $29.62 | $29.23 | $29.51 | $26.45 | 158,782 |
| 2018-01-05 | $29.56 | $29.68 | $29.22 | $29.29 | $26.25 | 210,585 |
| 2018-01-04 | $29.25 | $29.50 | $28.99 | $29.41 | $26.36 | 823,541 |
| 2018-01-03 | $29.44 | $29.62 | $29.22 | $29.25 | $26.21 | 411,386 |
| 2018-01-02 | $29.59 | $29.66 | $29.31 | $29.57 | $26.50 | 896,774 |
| 2017-12-29 | $29.60 | $29.69 | $29.39 | $29.41 | $26.36 | 238,442 |
| 2017-12-28 | $29.51 | $29.67 | $29.47 | $29.67 | $26.59 | 162,376 |
| 2017-12-27 | $29.66 | $29.97 | $29.42 | $29.50 | $26.44 | 208,843 |
| 2017-12-26 | $29.52 | $29.83 | $29.52 | $29.58 | $26.51 | 279,214 |
| 2017-12-22 | $29.41 | $29.55 | $29.34 | $29.48 | $26.42 | 341,233 |
| 2017-12-21 | $29.54 | $29.62 | $29.01 | $29.40 | $26.35 | 211,546 |
| 2017-12-20 | $29.27 | $29.45 | $29.20 | $29.25 | $26.21 | 195,197 |
| 2017-12-19 | $29.76 | $29.76 | $29.06 | $29.06 | $26.04 | 511,614 |
| 2017-12-18 | $29.70 | $29.96 | $29.27 | $29.76 | $26.43 | 256,895 |
| 2017-12-15 | $29.56 | $29.65 | $29.29 | $29.42 | $26.12 | 277,700 |
| 2017-12-14 | $29.85 | $29.85 | $29.32 | $29.36 | $26.07 | 444,587 |
| 2017-12-13 | $29.46 | $30.03 | $29.46 | $29.85 | $26.51 | 341,416 |
| 2017-12-12 | $29.48 | $29.69 | $29.41 | $29.55 | $26.24 | 513,182 |
| 2017-12-11 | $29.08 | $29.76 | $29.08 | $29.50 | $26.19 | 712,971 |
| 2017-12-08 | $28.71 | $29.04 | $28.61 | $28.95 | $25.71 | 253,140 |
| 2017-12-07 | $28.72 | $28.99 | $28.55 | $28.57 | $25.37 | 254,157 |
| 2017-12-06 | $29.51 | $29.52 | $28.72 | $28.74 | $25.52 | 389,612 |
| 2017-12-05 | $30.14 | $30.14 | $29.47 | $29.49 | $26.19 | 380,920 |
| 2017-12-04 | $30.26 | $30.68 | $30.08 | $30.14 | $26.76 | 560,603 |
| 2017-12-01 | $30.15 | $30.37 | $29.66 | $30.16 | $26.78 | 751,845 |
| 2017-11-30 | $30.08 | $30.42 | $30.04 | $30.14 | $26.76 | 1,116,174 |
| 2017-11-29 | $29.64 | $30.20 | $29.50 | $30.06 | $26.69 | 653,386 |
| 2017-11-28 | $29.31 | $29.59 | $28.92 | $29.59 | $26.27 | 262,870 |
| 2017-11-27 | $29.12 | $29.36 | $29.06 | $29.26 | $25.98 | 251,875 |
| 2017-11-24 | $29.17 | $29.18 | $28.80 | $29.14 | $25.87 | 158,697 |
| 2017-11-22 | $28.93 | $29.32 | $28.66 | $29.16 | $25.89 | 504,081 |
| 2017-11-21 | $28.61 | $28.81 | $28.52 | $28.79 | $25.56 | 834,267 |
| 2017-11-20 | $28.56 | $28.60 | $28.40 | $28.52 | $25.32 | 454,822 |
| 2017-11-17 | $28.13 | $28.55 | $28.09 | $28.45 | $25.26 | 457,264 |
| 2017-11-16 | $27.76 | $28.23 | $27.73 | $28.09 | $24.94 | 314,580 |
| 2017-11-15 | $27.47 | $27.79 | $27.24 | $27.62 | $24.53 | 240,768 |
| 2017-11-14 | $27.65 | $27.80 | $27.24 | $27.56 | $24.47 | 601,315 |
| 2017-11-13 | $28.06 | $28.06 | $27.66 | $27.73 | $24.62 | 308,678 |
| 2017-11-10 | $27.80 | $28.05 | $27.74 | $27.96 | $24.83 | 354,961 |
| 2017-11-09 | $27.75 | $28.26 | $27.50 | $27.91 | $24.78 | 333,094 |
| 2017-11-08 | $28.19 | $28.27 | $27.78 | $28.01 | $24.87 | 190,508 |
| 2017-11-07 | $28.54 | $28.54 | $27.93 | $28.20 | $25.04 | 793,048 |
| 2017-11-06 | $28.32 | $28.32 | $27.77 | $28.26 | $25.09 | 435,181 |
| 2017-11-03 | $29.15 | $29.28 | $28.40 | $28.49 | $25.30 | 982,475 |
| 2017-11-02 | $29.87 | $29.87 | $28.87 | $29.06 | $25.80 | 1,381,259 |
| 2017-11-01 | $30.23 | $30.48 | $29.40 | $29.67 | $26.35 | 756,636 |
| 2017-10-31 | $29.87 | $30.25 | $29.77 | $30.16 | $26.78 | 160,412 |
| 2017-10-30 | $30.33 | $30.37 | $29.60 | $29.75 | $26.42 | 532,325 |
| 2017-10-27 | $30.33 | $30.51 | $30.19 | $30.41 | $27.00 | 130,638 |
| 2017-10-26 | $30.34 | $30.51 | $30.14 | $30.33 | $26.93 | 178,513 |
| 2017-10-25 | $30.07 | $30.26 | $29.94 | $30.14 | $26.76 | 364,150 |
| 2017-10-24 | $30.37 | $30.61 | $30.16 | $30.17 | $26.79 | 222,098 |
| 2017-10-23 | $30.50 | $30.70 | $30.24 | $30.34 | $26.94 | 206,466 |
| 2017-10-20 | $30.60 | $30.75 | $30.49 | $30.56 | $27.14 | 118,433 |
| 2017-10-19 | $30.58 | $30.69 | $30.43 | $30.47 | $27.06 | 341,536 |
| 2017-10-18 | $30.59 | $30.66 | $30.35 | $30.58 | $27.15 | 154,177 |
| 2017-10-17 | $30.75 | $30.91 | $30.51 | $30.55 | $27.13 | 83,922 |
| 2017-10-16 | $31.12 | $31.12 | $30.78 | $30.86 | $27.40 | 359,439 |
| 2017-10-13 | $31.10 | $31.14 | $30.77 | $30.88 | $27.42 | 520,599 |
| 2017-10-12 | $31.31 | $31.31 | $30.85 | $31.03 | $27.55 | 203,909 |
| 2017-10-11 | $31.43 | $31.50 | $31.17 | $31.32 | $27.81 | 173,619 |
| 2017-10-10 | $31.34 | $31.55 | $31.34 | $31.50 | $27.97 | 117,414 |
| 2017-10-09 | $31.43 | $31.50 | $31.28 | $31.43 | $27.91 | 74,627 |
| 2017-10-06 | $31.30 | $31.61 | $31.22 | $31.39 | $27.87 | 318,394 |
| 2017-10-05 | $31.80 | $32.16 | $31.61 | $31.61 | $28.07 | 658,727 |
| 2017-10-04 | $31.73 | $32.08 | $31.54 | $31.90 | $28.33 | 1,065,456 |
| 2017-10-03 | $30.88 | $31.62 | $30.71 | $31.59 | $28.05 | 304,920 |
| 2017-10-02 | $30.53 | $30.78 | $30.42 | $30.77 | $27.32 | 234,049 |
| 2017-09-29 | $30.74 | $30.74 | $30.40 | $30.41 | $27.00 | 139,134 |
| 2017-09-28 | $30.53 | $30.75 | $30.50 | $30.70 | $27.26 | 230,712 |
| 2017-09-27 | $30.57 | $30.80 | $30.42 | $30.78 | $27.33 | 337,642 |
| 2017-09-26 | $30.88 | $30.88 | $30.49 | $30.50 | $27.08 | 333,819 |
| 2017-09-25 | $30.91 | $31.21 | $30.86 | $31.05 | $27.30 | 186,989 |
| 2017-09-22 | $30.77 | $30.93 | $30.69 | $30.92 | $27.18 | 198,514 |
| 2017-09-21 | $30.76 | $30.76 | $30.50 | $30.50 | $26.81 | 688,769 |
| 2017-09-20 | $30.94 | $30.94 | $30.70 | $30.73 | $27.02 | 85,486 |
| 2017-09-19 | $30.32 | $30.92 | $30.20 | $30.81 | $27.09 | 612,912 |
| 2017-09-18 | $30.51 | $30.65 | $30.21 | $30.24 | $26.59 | 265,937 |
| 2017-09-15 | $30.03 | $30.47 | $30.03 | $30.47 | $26.79 | 611,100 |
| 2017-09-14 | $30.35 | $30.35 | $30.02 | $30.07 | $26.44 | 228,431 |
| 2017-09-13 | $30.48 | $30.55 | $30.18 | $30.18 | $26.53 | 224,923 |
| 2017-09-12 | $29.92 | $30.47 | $29.86 | $30.36 | $26.69 | 448,433 |
| 2017-09-11 | $30.28 | $30.28 | $29.79 | $29.86 | $26.25 | 490,798 |
| 2017-09-08 | $30.38 | $30.73 | $29.90 | $30.20 | $26.55 | 1,007,785 |
| 2017-09-07 | $31.25 | $31.34 | $30.38 | $30.38 | $26.71 | 835,008 |
| 2017-09-06 | $31.98 | $32.05 | $31.23 | $31.25 | $27.47 | 336,283 |
| 2017-09-05 | $32.17 | $32.23 | $31.79 | $31.88 | $28.03 | 254,524 |
| 2017-09-01 | $31.93 | $32.34 | $31.92 | $32.34 | $28.43 | 158,193 |
| 2017-08-31 | $31.86 | $32.08 | $31.83 | $31.88 | $28.03 | 95,274 |
| 2017-08-30 | $31.91 | $31.91 | $31.69 | $31.69 | $27.86 | 63,462 |
| 2017-08-29 | $31.52 | $32.00 | $31.52 | $31.93 | $28.07 | 114,319 |
| 2017-08-28 | $31.91 | $31.98 | $31.76 | $31.89 | $28.04 | 177,299 |
| 2017-08-25 | $31.75 | $32.00 | $31.74 | $31.86 | $28.01 | 153,876 |
| 2017-08-24 | $31.71 | $31.90 | $31.71 | $31.72 | $27.89 | 76,078 |
| 2017-08-23 | $31.45 | $31.89 | $31.27 | $31.81 | $27.97 | 263,479 |
| 2017-08-22 | $31.11 | $31.46 | $31.11 | $31.46 | $27.66 | 182,747 |
| 2017-08-21 | $31.14 | $31.29 | $31.06 | $31.13 | $27.37 | 84,726 |
| 2017-08-18 | $31.21 | $31.41 | $30.95 | $31.24 | $27.46 | 278,210 |
| 2017-08-17 | $32.01 | $32.09 | $31.23 | $31.23 | $27.46 | 163,986 |
| 2017-08-16 | $32.13 | $32.21 | $31.95 | $32.17 | $28.28 | 339,481 |
| 2017-08-15 | $32.53 | $32.53 | $31.94 | $31.94 | $28.08 | 220,089 |
| 2017-08-14 | $32.09 | $32.58 | $32.09 | $32.58 | $28.64 | 1,129,228 |
| 2017-08-11 | $31.79 | $32.16 | $31.79 | $32.14 | $28.26 | 256,746 |
| 2017-08-10 | $32.01 | $32.21 | $31.87 | $31.87 | $28.02 | 365,232 |
| 2017-08-09 | $31.10 | $32.38 | $31.10 | $32.25 | $28.35 | 351,757 |
| 2017-08-08 | $32.78 | $32.87 | $32.43 | $32.51 | $28.58 | 444,795 |
| 2017-08-07 | $32.80 | $33.00 | $32.50 | $32.54 | $28.61 | 301,811 |
| 2017-08-04 | $31.78 | $32.61 | $31.66 | $32.58 | $28.64 | 989,673 |
| 2017-08-03 | $32.11 | $32.18 | $31.73 | $31.80 | $27.96 | 1,171,064 |
| 2017-08-02 | $32.00 | $32.37 | $32.00 | $32.27 | $28.37 | 550,428 |
| 2017-08-01 | $31.92 | $32.41 | $31.92 | $32.27 | $28.37 | 970,654 |
| 2017-07-31 | $32.04 | $32.06 | $31.80 | $31.90 | $28.04 | 314,717 |
| 2017-07-28 | $32.30 | $32.56 | $31.88 | $31.97 | $28.11 | 490,673 |
| 2017-07-27 | $32.16 | $32.58 | $32.11 | $32.39 | $28.48 | 1,179,759 |
| 2017-07-26 | $32.08 | $32.10 | $31.93 | $31.99 | $28.12 | 311,625 |
| 2017-07-25 | $31.61 | $32.12 | $31.49 | $31.84 | $27.99 | 936,645 |
| 2017-07-24 | $31.93 | $31.93 | $31.49 | $31.50 | $27.69 | 259,742 |
| 2017-07-21 | $31.80 | $31.97 | $31.74 | $31.97 | $28.11 | 221,547 |
| 2017-07-20 | $31.62 | $31.99 | $31.54 | $31.75 | $27.91 | 852,734 |
| 2017-07-19 | $31.25 | $31.49 | $31.20 | $31.46 | $27.66 | 446,780 |
| 2017-07-18 | $31.54 | $31.54 | $31.17 | $31.18 | $27.41 | 416,641 |
| 2017-07-17 | $31.34 | $31.63 | $31.34 | $31.49 | $27.68 | 872,588 |
| 2017-07-14 | $31.04 | $31.41 | $31.04 | $31.34 | $27.55 | 463,913 |
| 2017-07-13 | $31.10 | $31.10 | $30.88 | $31.00 | $27.25 | 245,874 |
| 2017-07-12 | $31.21 | $31.42 | $31.06 | $31.12 | $27.36 | 336,697 |
| 2017-07-11 | $31.58 | $31.58 | $31.03 | $31.07 | $27.31 | 350,559 |
| 2017-07-10 | $31.58 | $31.68 | $31.38 | $31.58 | $27.76 | 443,745 |
| 2017-07-07 | $31.70 | $31.70 | $31.46 | $31.65 | $27.82 | 466,143 |
| 2017-07-06 | $32.01 | $32.02 | $31.66 | $31.66 | $27.83 | 395,170 |
| 2017-07-05 | $32.51 | $32.51 | $31.96 | $32.12 | $28.24 | 311,270 |
| 2017-07-03 | $32.36 | $32.49 | $32.25 | $32.40 | $28.48 | 69,734 |
| 2017-06-30 | $32.46 | $32.51 | $32.10 | $32.26 | $28.36 | 957,342 |
| 2017-06-29 | $32.67 | $32.67 | $32.08 | $32.30 | $28.40 | 244,642 |
| 2017-06-28 | $32.36 | $32.79 | $32.29 | $32.68 | $28.73 | 1,405,152 |
| 2017-06-27 | $32.34 | $32.63 | $32.21 | $32.23 | $28.33 | 182,814 |
| 2017-06-26 | $32.71 | $32.86 | $32.55 | $32.63 | $28.51 | 188,443 |
| 2017-06-23 | $32.40 | $32.65 | $32.00 | $32.58 | $28.47 | 351,519 |
| 2017-06-22 | $32.32 | $32.52 | $32.20 | $32.35 | $28.27 | 657,918 |
| 2017-06-21 | $32.82 | $32.82 | $32.21 | $32.31 | $28.23 | 272,855 |
| 2017-06-20 | $33.28 | $33.35 | $32.51 | $32.75 | $28.62 | 417,505 |
| 2017-06-19 | $33.69 | $33.69 | $33.27 | $33.35 | $29.14 | 275,203 |
| 2017-06-16 | $33.64 | $33.88 | $33.34 | $33.59 | $29.35 | 1,350,272 |
| 2017-06-15 | $33.80 | $33.82 | $33.55 | $33.66 | $29.41 | 1,455,110 |
| 2017-06-14 | $34.00 | $34.00 | $33.69 | $33.87 | $29.60 | 163,929 |
| 2017-06-13 | $33.95 | $34.00 | $33.73 | $33.95 | $29.67 | 551,415 |
| 2017-06-12 | $33.32 | $33.89 | $33.24 | $33.88 | $29.61 | 717,343 |
| 2017-06-09 | $33.57 | $33.76 | $33.23 | $33.34 | $29.13 | 1,054,865 |
| 2017-06-08 | $33.43 | $33.67 | $33.32 | $33.51 | $29.28 | 84,337 |
| 2017-06-07 | $33.70 | $33.76 | $33.32 | $33.41 | $29.20 | 57,083 |
| 2017-06-06 | $33.54 | $33.75 | $33.47 | $33.63 | $29.39 | 409,504 |
| 2017-06-05 | $33.55 | $33.55 | $33.38 | $33.52 | $29.29 | 170,626 |
| 2017-06-02 | $33.21 | $33.66 | $33.17 | $33.58 | $29.34 | 281,428 |
| 2017-06-01 | $32.83 | $33.29 | $32.83 | $33.18 | $28.99 | 465,383 |
| 2017-05-31 | $32.72 | $32.76 | $32.42 | $32.69 | $28.57 | 343,040 |
| 2017-05-30 | $32.60 | $32.87 | $32.54 | $32.64 | $28.52 | 179,716 |
| 2017-05-26 | $32.70 | $32.96 | $32.60 | $32.61 | $28.50 | 229,444 |
| 2017-05-25 | $32.62 | $32.79 | $32.49 | $32.70 | $28.57 | 121,529 |
| 2017-05-24 | $32.62 | $32.66 | $32.38 | $32.54 | $28.43 | 258,221 |
| 2017-05-23 | $32.79 | $32.84 | $32.57 | $32.63 | $28.51 | 91,762 |
| 2017-05-22 | $32.49 | $32.75 | $32.45 | $32.65 | $28.53 | 670,208 |
| 2017-05-19 | $32.21 | $32.68 | $32.12 | $32.44 | $28.35 | 484,630 |
| 2017-05-18 | $31.76 | $32.18 | $31.65 | $31.99 | $27.95 | 308,739 |
| 2017-05-17 | $32.22 | $32.27 | $31.77 | $31.82 | $27.81 | 265,970 |
| 2017-05-16 | $32.50 | $32.62 | $32.15 | $32.51 | $28.41 | 175,246 |
| 2017-05-15 | $32.27 | $32.60 | $32.21 | $32.44 | $28.35 | 207,838 |
| 2017-05-12 | $31.93 | $32.46 | $31.78 | $32.33 | $28.25 | 689,059 |
| 2017-05-11 | $32.55 | $32.57 | $31.81 | $31.81 | $27.80 | 235,801 |
| 2017-05-10 | $32.68 | $32.86 | $32.40 | $32.52 | $28.42 | 142,215 |
| 2017-05-09 | $32.87 | $32.87 | $32.45 | $32.63 | $28.51 | 363,049 |
| 2017-05-08 | $32.71 | $32.92 | $32.35 | $32.88 | $28.73 | 481,917 |
| 2017-05-05 | $32.14 | $32.63 | $32.10 | $32.57 | $28.46 | 386,871 |
| 2017-05-04 | $32.77 | $32.77 | $31.69 | $32.08 | $28.03 | 2,263,656 |
| 2017-05-03 | $33.94 | $34.12 | $32.80 | $32.85 | $28.71 | 475,815 |
| 2017-05-02 | $33.94 | $34.05 | $33.68 | $34.03 | $29.74 | 415,037 |
| 2017-05-01 | $34.08 | $34.08 | $33.74 | $33.86 | $29.59 | 310,291 |
| 2017-04-28 | $34.46 | $34.46 | $33.88 | $34.01 | $29.72 | 276,046 |
| 2017-04-27 | $34.64 | $34.77 | $34.41 | $34.43 | $30.09 | 141,634 |
| 2017-04-26 | $34.45 | $34.74 | $34.36 | $34.57 | $30.21 | 1,728,239 |
| 2017-04-25 | $34.09 | $34.47 | $34.09 | $34.39 | $30.05 | 724,246 |
| 2017-04-24 | $33.99 | $34.11 | $33.83 | $33.93 | $29.65 | 327,128 |
| 2017-04-21 | $33.89 | $33.94 | $33.58 | $33.66 | $29.41 | 310,186 |
| 2017-04-20 | $33.99 | $34.26 | $33.84 | $33.94 | $29.66 | 1,372,466 |
| 2017-04-19 | $33.98 | $34.19 | $33.97 | $34.08 | $29.78 | 2,702,909 |
| 2017-04-18 | $33.78 | $33.94 | $33.68 | $33.89 | $29.61 | 378,820 |
| 2017-04-17 | $33.58 | $33.90 | $33.50 | $33.82 | $29.55 | 165,264 |
| 2017-04-13 | $33.68 | $33.79 | $33.41 | $33.43 | $29.21 | 438,898 |
| 2017-04-12 | $33.55 | $33.82 | $33.45 | $33.74 | $29.48 | 220,630 |
| 2017-04-11 | $33.33 | $33.66 | $33.33 | $33.61 | $29.37 | 255,576 |
| 2017-04-10 | $33.55 | $33.71 | $33.24 | $33.44 | $29.22 | 976,721 |
| 2017-04-07 | $33.06 | $33.35 | $33.00 | $33.22 | $29.03 | 161,478 |
| 2017-04-06 | $33.04 | $33.18 | $32.83 | $33.11 | $28.93 | 197,501 |
| 2017-04-05 | $33.23 | $33.40 | $32.95 | $32.99 | $28.83 | 340,919 |
| 2017-04-04 | $32.72 | $33.21 | $32.72 | $33.09 | $28.92 | 514,895 |
| 2017-04-03 | $32.38 | $32.43 | $31.88 | $32.15 | $28.09 | 446,980 |
| 2017-03-31 | $32.39 | $32.54 | $32.30 | $32.34 | $28.26 | 823,809 |
| 2017-03-30 | $32.06 | $32.40 | $32.01 | $32.35 | $28.27 | 107,808 |
| 2017-03-29 | $31.73 | $32.07 | $31.73 | $32.00 | $27.96 | 115,841 |
| 2017-03-28 | $31.65 | $31.76 | $31.40 | $31.71 | $27.71 | 1,984,978 |
| 2017-03-27 | $31.68 | $31.86 | $31.53 | $31.73 | $27.73 | 380,257 |
| 2017-03-24 | $32.05 | $32.29 | $31.96 | $32.09 | $28.04 | 568,039 |
| 2017-03-23 | $32.27 | $32.53 | $32.12 | $32.25 | $27.95 | 189,173 |
| 2017-03-22 | $32.73 | $32.73 | $32.05 | $32.27 | $27.96 | 1,359,023 |
| 2017-03-21 | $33.40 | $33.45 | $32.79 | $32.90 | $28.51 | 1,131,101 |
| 2017-03-20 | $33.23 | $33.39 | $33.02 | $33.27 | $28.83 | 182,362 |
| 2017-03-17 | $33.08 | $33.30 | $32.96 | $33.23 | $28.79 | 974,156 |
| 2017-03-16 | $32.95 | $33.08 | $32.76 | $33.00 | $28.60 | 703,513 |
| 2017-03-15 | $32.43 | $32.91 | $32.38 | $32.82 | $28.44 | 323,829 |
| 2017-03-14 | $32.56 | $32.56 | $32.21 | $32.35 | $28.03 | 213,208 |
| 2017-03-13 | $32.37 | $32.69 | $32.32 | $32.65 | $28.29 | 416,189 |
| 2017-03-10 | $32.32 | $32.46 | $32.19 | $32.38 | $28.06 | 252,273 |
| 2017-03-09 | $32.02 | $32.30 | $31.98 | $32.22 | $27.92 | 493,152 |
| 2017-03-08 | $32.28 | $32.33 | $32.00 | $32.08 | $27.80 | 326,334 |
| 2017-03-07 | $32.63 | $32.63 | $32.13 | $32.26 | $27.95 | 542,141 |
| 2017-03-06 | $32.89 | $33.02 | $32.56 | $32.69 | $28.33 | 1,095,253 |
| 2017-03-03 | $33.19 | $33.25 | $32.78 | $33.07 | $28.66 | 527,734 |
| 2017-03-02 | $33.63 | $33.75 | $33.14 | $33.18 | $28.75 | 794,841 |
| 2017-03-01 | $33.54 | $33.75 | $33.28 | $33.61 | $29.12 | 362,598 |
| 2017-02-28 | $34.01 | $34.08 | $33.07 | $33.26 | $28.82 | 1,947,229 |
| 2017-02-27 | $33.75 | $34.11 | $33.67 | $34.05 | $29.50 | 184,245 |
| 2017-02-24 | $34.18 | $34.27 | $33.82 | $33.85 | $29.33 | 905,573 |
| 2017-02-23 | $34.65 | $34.65 | $34.22 | $34.30 | $29.72 | 144,414 |
| 2017-02-22 | $34.54 | $34.67 | $34.45 | $34.58 | $29.96 | 339,978 |
| 2017-02-21 | $34.33 | $34.56 | $34.27 | $34.47 | $29.87 | 339,616 |
| 2017-02-17 | $33.97 | $34.34 | $33.82 | $34.24 | $29.67 | 279,624 |
| 2017-02-16 | $34.01 | $34.15 | $33.94 | $34.01 | $29.47 | 602,805 |
| 2017-02-15 | $34.08 | $34.16 | $33.97 | $34.01 | $29.47 | 421,747 |
| 2017-02-14 | $34.09 | $34.27 | $33.96 | $34.25 | $29.68 | 226,834 |
| 2017-02-13 | $34.15 | $34.32 | $34.09 | $34.21 | $29.64 | 330,387 |
| 2017-02-10 | $34.08 | $34.32 | $33.98 | $34.27 | $29.70 | 523,532 |
| 2017-02-09 | $33.78 | $34.14 | $33.74 | $34.00 | $29.46 | 315,308 |
| 2017-02-08 | $33.78 | $33.85 | $33.56 | $33.78 | $29.27 | 497,603 |
| 2017-02-07 | $33.97 | $34.10 | $33.66 | $33.70 | $29.20 | 429,638 |
| 2017-02-06 | $34.50 | $34.60 | $33.86 | $33.95 | $29.42 | 680,069 |
| 2017-02-03 | $34.44 | $34.63 | $34.36 | $34.55 | $29.94 | 734,982 |
| 2017-02-02 | $34.26 | $34.50 | $33.91 | $34.24 | $29.67 | 1,160,447 |
| 2017-02-01 | $35.61 | $35.76 | $34.05 | $34.48 | $29.88 | 5,928,284 |
| 2017-01-31 | $35.39 | $35.65 | $35.38 | $35.49 | $30.75 | 595,200 |
| 2017-01-30 | $35.63 | $35.63 | $35.18 | $35.43 | $30.70 | 893,420 |
| 2017-01-27 | $35.47 | $35.77 | $35.31 | $35.74 | $30.97 | 518,585 |
| 2017-01-26 | $35.06 | $35.42 | $34.97 | $35.41 | $30.68 | 348,929 |
| 2017-01-25 | $35.07 | $35.23 | $34.91 | $35.10 | $30.41 | 549,858 |
| 2017-01-24 | $35.20 | $35.20 | $34.80 | $35.04 | $30.36 | 479,831 |
| 2017-01-23 | $35.25 | $35.37 | $35.09 | $35.30 | $30.59 | 249,690 |
| 2017-01-20 | $35.31 | $35.49 | $35.09 | $35.17 | $30.48 | 173,860 |
| 2017-01-19 | $35.18 | $35.37 | $35.01 | $35.14 | $30.45 | 326,208 |
| 2017-01-18 | $35.56 | $35.73 | $35.11 | $35.19 | $30.49 | 562,030 |
| 2017-01-17 | $35.58 | $35.63 | $35.33 | $35.54 | $30.80 | 560,796 |
| 2017-01-13 | $35.32 | $35.58 | $35.24 | $35.56 | $30.81 | 553,209 |
| 2017-01-12 | $35.48 | $35.48 | $34.97 | $35.25 | $30.54 | 451,943 |
| 2017-01-11 | $35.53 | $35.65 | $35.35 | $35.50 | $30.76 | 278,242 |
| 2017-01-10 | $35.36 | $35.67 | $35.16 | $35.61 | $30.86 | 685,107 |
| 2017-01-09 | $35.71 | $35.74 | $35.24 | $35.34 | $30.62 | 958,645 |
| 2017-01-06 | $36.39 | $36.47 | $35.67 | $35.71 | $30.94 | 698,735 |
| 2017-01-05 | $36.74 | $36.74 | $36.06 | $36.17 | $31.34 | 1,967,332 |
| 2017-01-04 | $36.21 | $36.61 | $36.05 | $36.54 | $31.66 | 3,076,776 |
| 2017-01-03 | $34.87 | $36.31 | $34.84 | $36.03 | $31.22 | 4,946,201 |
| 2016-12-30 | $34.71 | $34.71 | $34.30 | $34.50 | $29.89 | 288,946 |
| 2016-12-29 | $34.75 | $34.83 | $34.66 | $34.72 | $30.09 | 265,571 |
| 2016-12-28 | $35.23 | $35.23 | $34.61 | $34.69 | $30.06 | 236,447 |
| 2016-12-27 | $34.99 | $35.31 | $34.76 | $35.07 | $30.39 | 1,262,114 |
| 2016-12-23 | $34.96 | $35.56 | $34.76 | $35.03 | $30.35 | 1,206,817 |
| 2016-12-22 | $34.63 | $34.88 | $34.46 | $34.75 | $30.11 | 431,257 |
| 2016-12-21 | $34.58 | $34.79 | $34.30 | $34.31 | $29.73 | 653,609 |
| 2016-12-20 | $34.67 | $34.84 | $34.60 | $34.79 | $29.95 | 748,363 |
| 2016-12-19 | $34.14 | $34.78 | $34.08 | $34.57 | $29.76 | 763,798 |
| 2016-12-16 | $33.80 | $33.91 | $33.70 | $33.89 | $29.18 | 658,732 |
| 2016-12-15 | $33.51 | $33.79 | $33.35 | $33.68 | $29.00 | 316,219 |
| 2016-12-14 | $33.60 | $33.85 | $33.40 | $33.47 | $28.82 | 861,620 |
| 2016-12-13 | $33.44 | $33.78 | $33.38 | $33.61 | $28.94 | 227,633 |
| 2016-12-12 | $33.72 | $33.80 | $33.24 | $33.28 | $28.65 | 234,860 |
| 2016-12-09 | $33.73 | $33.97 | $33.59 | $33.81 | $29.11 | 426,593 |
| 2016-12-08 | $33.60 | $33.89 | $33.57 | $33.80 | $29.10 | 459,224 |
| 2016-12-07 | $32.76 | $33.64 | $32.76 | $33.63 | $28.95 | 930,001 |
| 2016-12-06 | $32.52 | $32.90 | $32.24 | $32.70 | $28.15 | 620,507 |
| 2016-12-05 | $32.17 | $32.46 | $32.11 | $32.46 | $27.95 | 675,923 |
| 2016-12-02 | $31.90 | $32.20 | $31.90 | $32.06 | $27.60 | 1,290,351 |
| 2016-12-01 | $31.95 | $32.10 | $31.66 | $31.87 | $27.44 | 956,487 |
| 2016-11-30 | $32.56 | $32.67 | $31.94 | $31.95 | $27.51 | 1,236,913 |
| 2016-11-29 | $32.61 | $32.76 | $32.54 | $32.59 | $28.06 | 331,054 |
| 2016-11-28 | $32.55 | $32.75 | $32.50 | $32.64 | $28.10 | 417,209 |
| 2016-11-25 | $32.36 | $32.67 | $32.36 | $32.58 | $28.05 | 381,156 |
| 2016-11-23 | $32.06 | $32.42 | $32.05 | $32.30 | $27.81 | 889,002 |
| 2016-11-22 | $31.82 | $32.23 | $31.76 | $32.19 | $27.71 | 758,698 |
| 2016-11-21 | $31.42 | $31.78 | $31.30 | $31.77 | $27.35 | 313,620 |
| 2016-11-18 | $31.10 | $31.32 | $31.07 | $31.30 | $26.95 | 380,767 |
| 2016-11-17 | $31.07 | $31.43 | $31.04 | $31.06 | $26.74 | 504,159 |
| 2016-11-16 | $30.83 | $31.06 | $30.59 | $31.00 | $26.69 | 577,879 |
| 2016-11-15 | $30.68 | $30.97 | $30.59 | $30.91 | $26.61 | 468,850 |
| 2016-11-14 | $30.82 | $30.92 | $30.70 | $30.75 | $26.47 | 499,955 |
| 2016-11-11 | $30.41 | $30.91 | $30.27 | $30.69 | $26.42 | 1,165,720 |
| 2016-11-10 | $31.22 | $31.32 | $29.89 | $30.36 | $26.14 | 1,917,530 |
| 2016-11-09 | $29.98 | $31.15 | $29.79 | $31.06 | $26.74 | 561,668 |
| 2016-11-08 | $30.06 | $30.57 | $30.02 | $30.40 | $26.17 | 518,053 |
| 2016-11-07 | $30.00 | $30.13 | $29.88 | $29.92 | $25.76 | 196,061 |
| 2016-11-04 | $29.43 | $29.91 | $29.43 | $29.66 | $25.54 | 290,117 |
| 2016-11-03 | $29.62 | $29.87 | $29.31 | $29.35 | $25.27 | 570,272 |
| 2016-11-02 | $30.61 | $30.61 | $29.54 | $29.63 | $25.51 | 1,953,159 |
| 2016-11-01 | $31.37 | $31.41 | $30.53 | $30.71 | $26.44 | 489,587 |
| 2016-10-31 | $31.52 | $31.52 | $31.28 | $31.40 | $27.03 | 377,023 |
| 2016-10-28 | $31.81 | $32.05 | $31.51 | $31.56 | $27.17 | 238,868 |
| 2016-10-27 | $31.32 | $31.98 | $31.14 | $31.81 | $27.39 | 483,259 |
| 2016-10-26 | $31.32 | $31.67 | $31.24 | $31.29 | $26.94 | 145,212 |
| 2016-10-25 | $31.74 | $31.78 | $31.45 | $31.50 | $27.12 | 292,118 |
| 2016-10-24 | $31.51 | $31.88 | $31.51 | $31.74 | $27.33 | 496,111 |
| 2016-10-21 | $31.26 | $31.48 | $31.16 | $31.32 | $26.96 | 366,353 |
| 2016-10-20 | $31.69 | $31.71 | $31.37 | $31.42 | $27.05 | 467,057 |
| 2016-10-19 | $31.74 | $31.94 | $31.64 | $31.83 | $27.40 | 375,803 |
| 2016-10-18 | $31.66 | $31.78 | $31.60 | $31.66 | $27.26 | 558,804 |
| 2016-10-17 | $31.45 | $31.58 | $31.27 | $31.43 | $27.06 | 114,472 |
| 2016-10-14 | $31.72 | $31.93 | $31.48 | $31.51 | $27.13 | 417,457 |
| 2016-10-13 | $31.45 | $31.65 | $31.21 | $31.50 | $27.12 | 535,039 |
| 2016-10-12 | $31.67 | $31.79 | $31.54 | $31.63 | $27.23 | 486,151 |
| 2016-10-11 | $31.78 | $31.90 | $31.47 | $31.60 | $27.21 | 219,544 |
| 2016-10-10 | $31.64 | $31.89 | $31.56 | $31.86 | $27.43 | 88,367 |
| 2016-10-07 | $31.69 | $31.83 | $31.24 | $31.52 | $27.14 | 650,049 |
| 2016-10-06 | $31.77 | $31.81 | $31.40 | $31.65 | $27.25 | 146,142 |
| 2016-10-05 | $32.02 | $32.02 | $31.60 | $31.76 | $27.34 | 418,743 |
| 2016-10-04 | $32.21 | $32.31 | $31.68 | $31.95 | $27.51 | 950,630 |
| 2016-10-03 | $32.20 | $32.24 | $31.93 | $32.20 | $27.72 | 625,825 |
| 2016-09-30 | $32.54 | $32.54 | $32.22 | $32.22 | $27.74 | 524,023 |
| 2016-09-29 | $32.67 | $32.72 | $32.30 | $32.42 | $27.91 | 239,787 |
| 2016-09-28 | $32.54 | $32.68 | $32.17 | $32.67 | $28.13 | 283,981 |
| 2016-09-27 | $32.27 | $32.50 | $32.21 | $32.41 | $27.90 | 587,302 |
| 2016-09-26 | $32.37 | $32.50 | $32.26 | $32.29 | $27.80 | 388,868 |
| 2016-09-23 | $32.67 | $32.77 | $32.54 | $32.72 | $27.97 | 672,387 |
| 2016-09-22 | $32.26 | $32.71 | $31.98 | $32.67 | $27.93 | 649,697 |
| 2016-09-21 | $31.92 | $32.29 | $31.59 | $32.04 | $27.39 | 1,854,801 |
| 2016-09-20 | $32.36 | $32.40 | $31.82 | $31.83 | $27.21 | 155,934 |
| 2016-09-19 | $32.32 | $32.32 | $32.02 | $32.20 | $27.53 | 219,144 |
| 2016-09-16 | $32.22 | $32.29 | $31.88 | $32.18 | $27.51 | 726,860 |
| 2016-09-15 | $31.81 | $32.32 | $31.81 | $32.27 | $27.59 | 127,018 |
| 2016-09-14 | $31.97 | $32.06 | $31.75 | $31.84 | $27.22 | 299,121 |
| 2016-09-13 | $32.49 | $32.49 | $31.64 | $31.84 | $27.22 | 544,602 |
| 2016-09-12 | $31.42 | $32.73 | $31.40 | $32.66 | $27.92 | 672,034 |
| 2016-09-09 | $32.42 | $32.54 | $31.60 | $31.60 | $27.01 | 624,159 |
| 2016-09-08 | $32.63 | $32.75 | $32.58 | $32.68 | $27.94 | 468,609 |
| 2016-09-07 | $32.41 | $32.72 | $32.39 | $32.69 | $27.95 | 344,101 |
| 2016-09-06 | $32.45 | $32.54 | $32.27 | $32.42 | $27.71 | 193,695 |
| 2016-09-02 | $32.09 | $32.37 | $32.09 | $32.36 | $27.66 | 485,456 |
| 2016-09-01 | $32.19 | $32.32 | $31.94 | $31.97 | $27.33 | 1,796,299 |
| 2016-08-31 | $32.22 | $32.26 | $31.91 | $32.21 | $27.54 | 343,468 |
| 2016-08-30 | $32.23 | $32.52 | $32.12 | $32.21 | $27.54 | 753,061 |
| 2016-08-29 | $31.94 | $32.28 | $31.90 | $32.25 | $27.57 | 512,483 |
| 2016-08-26 | $31.97 | $32.25 | $31.61 | $31.85 | $27.23 | 702,619 |
| 2016-08-25 | $31.72 | $32.01 | $31.72 | $32.01 | $27.36 | 219,630 |
| 2016-08-24 | $31.89 | $32.02 | $31.78 | $31.85 | $27.23 | 432,277 |
| 2016-08-23 | $31.90 | $32.09 | $31.82 | $31.87 | $27.24 | 703,177 |
| 2016-08-22 | $31.84 | $31.90 | $31.58 | $31.77 | $27.16 | 735,911 |
| 2016-08-19 | $32.07 | $32.24 | $31.58 | $31.78 | $27.17 | 563,165 |
| 2016-08-18 | $32.02 | $32.11 | $31.86 | $32.09 | $27.43 | 532,625 |
| 2016-08-17 | $32.08 | $32.10 | $31.58 | $31.92 | $27.29 | 287,095 |
| 2016-08-16 | $32.62 | $32.74 | $32.08 | $32.10 | $27.44 | 250,290 |
| 2016-08-15 | $32.64 | $32.74 | $32.52 | $32.59 | $27.86 | 619,619 |
| 2016-08-12 | $32.89 | $32.90 | $32.49 | $32.60 | $27.87 | 447,988 |
| 2016-08-11 | $33.15 | $33.22 | $32.87 | $32.89 | $28.12 | 1,664,522 |
| 2016-08-10 | $33.38 | $33.38 | $33.04 | $33.06 | $28.26 | 480,154 |
| 2016-08-09 | $33.27 | $33.36 | $33.21 | $33.31 | $28.48 | 151,487 |
| 2016-08-08 | $33.33 | $33.46 | $33.16 | $33.27 | $28.44 | 426,450 |
| 2016-08-05 | $33.77 | $33.77 | $33.38 | $33.40 | $28.55 | 327,267 |
| 2016-08-04 | $33.67 | $33.77 | $33.37 | $33.64 | $28.76 | 340,814 |
| 2016-08-03 | $33.61 | $33.70 | $33.41 | $33.69 | $28.80 | 312,396 |
| 2016-08-02 | $34.14 | $34.21 | $33.45 | $33.63 | $28.75 | 529,241 |
| 2016-08-01 | $34.45 | $34.55 | $34.16 | $34.28 | $29.30 | 470,197 |
| 2016-07-29 | $34.05 | $34.58 | $34.05 | $34.47 | $29.47 | 234,210 |
| 2016-07-28 | $34.30 | $34.30 | $33.99 | $34.07 | $29.13 | 120,155 |
| 2016-07-27 | $34.50 | $34.53 | $34.16 | $34.37 | $29.38 | 510,848 |
| 2016-07-26 | $34.45 | $34.57 | $34.23 | $34.46 | $29.46 | 186,609 |
| 2016-07-25 | $34.40 | $34.63 | $34.30 | $34.53 | $29.52 | 319,229 |
| 2016-07-22 | $33.56 | $34.48 | $33.56 | $34.35 | $29.36 | 2,365,088 |
| 2016-07-21 | $33.96 | $34.05 | $33.42 | $33.47 | $28.61 | 4,626,460 |
| 2016-07-20 | $34.11 | $34.11 | $33.84 | $33.98 | $29.05 | 207,442 |
| 2016-07-19 | $34.37 | $34.39 | $34.01 | $34.07 | $29.13 | 489,026 |
| 2016-07-18 | $34.58 | $34.58 | $34.28 | $34.39 | $29.40 | 924,969 |
| 2016-07-15 | $34.69 | $34.81 | $34.52 | $34.65 | $29.62 | 2,151,234 |
| 2016-07-14 | $34.69 | $34.91 | $34.58 | $34.61 | $29.59 | 354,721 |
| 2016-07-13 | $34.38 | $34.86 | $34.30 | $34.60 | $29.58 | 1,397,517 |
| 2016-07-12 | $34.24 | $34.63 | $34.01 | $34.42 | $29.42 | 358,040 |
| 2016-07-11 | $34.00 | $34.19 | $33.86 | $34.19 | $29.23 | 697,597 |
| 2016-07-08 | $33.32 | $33.91 | $33.20 | $33.84 | $28.93 | 355,323 |
| 2016-07-07 | $33.17 | $33.30 | $32.82 | $33.16 | $28.35 | 335,359 |
| 2016-07-06 | $33.06 | $33.26 | $32.71 | $33.26 | $28.43 | 898,171 |
| 2016-07-05 | $33.35 | $33.35 | $32.99 | $33.10 | $28.30 | 789,642 |
| 2016-07-01 | $33.30 | $33.32 | $32.96 | $33.32 | $28.48 | 1,897,068 |
| 2016-06-30 | $32.59 | $33.30 | $32.59 | $33.30 | $28.47 | 384,463 |
| 2016-06-29 | $32.36 | $32.69 | $32.15 | $32.66 | $27.92 | 230,606 |
| 2016-06-28 | $31.47 | $31.88 | $31.37 | $31.87 | $27.24 | 484,586 |
| 2016-06-27 | $31.65 | $31.66 | $30.98 | $31.23 | $26.70 | 770,801 |
| 2016-06-24 | $31.97 | $32.35 | $31.69 | $31.86 | $27.24 | 1,506,560 |
| 2016-06-23 | $32.49 | $32.95 | $32.49 | $32.95 | $28.17 | 1,524,539 |
| 2016-06-22 | $32.33 | $32.55 | $32.21 | $32.23 | $27.55 | 685,080 |
| 2016-06-21 | $32.13 | $32.44 | $32.01 | $32.35 | $27.65 | 354,690 |
| 2016-06-20 | $32.09 | $32.35 | $32.09 | $32.26 | $27.46 | 662,569 |
| 2016-06-17 | $31.77 | $31.88 | $31.53 | $31.83 | $27.09 | 1,127,854 |
| 2016-06-16 | $31.35 | $31.85 | $31.23 | $31.85 | $27.11 | 3,631,474 |
| 2016-06-15 | $31.46 | $31.66 | $31.45 | $31.47 | $26.79 | 221,154 |
| 2016-06-14 | $31.08 | $31.42 | $31.08 | $31.38 | $26.71 | 495,006 |
| 2016-06-13 | $31.01 | $31.33 | $31.01 | $31.08 | $26.46 | 355,015 |
| 2016-06-10 | $31.22 | $31.36 | $31.06 | $31.20 | $26.56 | 401,149 |
| 2016-06-09 | $31.60 | $31.65 | $31.35 | $31.50 | $26.81 | 857,752 |
| 2016-06-08 | $31.61 | $31.80 | $31.55 | $31.68 | $26.97 | 259,915 |
| 2016-06-07 | $31.22 | $31.63 | $31.18 | $31.57 | $26.87 | 257,246 |
| 2016-06-06 | $31.05 | $31.30 | $31.01 | $31.11 | $26.48 | 209,213 |
| 2016-06-03 | $31.40 | $31.42 | $30.67 | $30.98 | $26.37 | 425,733 |
| 2016-06-02 | $31.20 | $31.59 | $31.15 | $31.59 | $26.89 | 530,496 |
| 2016-06-01 | $31.52 | $31.65 | $31.16 | $31.24 | $26.59 | 2,319,857 |
| 2016-05-31 | $31.51 | $31.72 | $31.40 | $31.60 | $26.90 | 810,576 |
| 2016-05-27 | $31.27 | $31.47 | $31.23 | $31.40 | $26.73 | 275,282 |
| 2016-05-26 | $31.10 | $31.35 | $31.05 | $31.24 | $26.59 | 104,854 |
| 2016-05-25 | $31.13 | $31.13 | $30.97 | $31.08 | $26.46 | 441,635 |
| 2016-05-24 | $30.79 | $31.00 | $30.73 | $30.95 | $26.34 | 303,381 |
| 2016-05-23 | $30.78 | $30.86 | $30.63 | $30.65 | $26.09 | 98,313 |
| 2016-05-20 | $30.54 | $30.86 | $30.54 | $30.78 | $26.20 | 121,470 |
| 2016-05-19 | $30.45 | $30.60 | $30.24 | $30.45 | $25.92 | 380,560 |
| 2016-05-18 | $30.77 | $31.01 | $30.48 | $30.70 | $26.13 | 195,107 |
| 2016-05-17 | $30.78 | $30.92 | $30.20 | $30.33 | $25.82 | 433,835 |
| 2016-05-16 | $30.80 | $30.99 | $30.75 | $30.83 | $26.24 | 465,131 |
| 2016-05-13 | $30.61 | $30.73 | $30.30 | $30.53 | $25.99 | 1,708,352 |
| 2016-05-12 | $30.90 | $30.93 | $30.55 | $30.64 | $26.08 | 119,999 |
| 2016-05-11 | $30.94 | $31.11 | $30.81 | $30.85 | $26.26 | 175,101 |
| 2016-05-10 | $30.62 | $30.98 | $30.62 | $30.95 | $26.34 | 229,163 |
| 2016-05-09 | $30.54 | $30.70 | $30.41 | $30.55 | $26.00 | 206,515 |
| 2016-05-06 | $30.60 | $30.64 | $30.16 | $30.56 | $26.01 | 323,214 |
| 2016-05-05 | $31.27 | $31.27 | $30.65 | $30.70 | $26.13 | 248,983 |
| 2016-05-04 | $31.16 | $31.60 | $31.16 | $31.37 | $26.70 | 851,635 |
| 2016-05-03 | $32.07 | $32.07 | $31.08 | $31.37 | $26.70 | 1,648,394 |
| 2016-05-02 | $31.35 | $31.75 | $31.09 | $31.75 | $27.03 | 4,022,540 |
| 2016-04-29 | $31.34 | $31.38 | $30.96 | $31.21 | $26.57 | 172,156 |
| 2016-04-28 | $31.51 | $31.78 | $31.35 | $31.40 | $26.73 | 102,495 |
| 2016-04-27 | $31.41 | $31.70 | $31.39 | $31.67 | $26.96 | 140,756 |
| 2016-04-26 | $31.45 | $31.58 | $31.33 | $31.41 | $26.74 | 276,343 |
| 2016-04-25 | $31.53 | $31.53 | $31.28 | $31.37 | $26.70 | 122,530 |
| 2016-04-22 | $31.08 | $31.53 | $31.08 | $31.53 | $26.84 | 222,207 |
| 2016-04-21 | $31.55 | $31.57 | $31.04 | $31.07 | $26.45 | 250,771 |
| 2016-04-20 | $31.58 | $31.77 | $31.50 | $31.58 | $26.88 | 387,114 |
| 2016-04-19 | $31.38 | $31.58 | $31.33 | $31.58 | $26.88 | 233,585 |
| 2016-04-18 | $31.02 | $31.34 | $30.94 | $31.29 | $26.63 | 162,420 |
| 2016-04-15 | $30.92 | $31.17 | $30.89 | $31.11 | $26.48 | 94,956 |
| 2016-04-14 | $30.85 | $31.02 | $30.78 | $30.93 | $26.33 | 97,371 |
| 2016-04-13 | $30.81 | $30.89 | $30.68 | $30.84 | $26.25 | 204,904 |
| 2016-04-12 |