Telus Corp (TU) Exchange: NYSE
Data as of April 26, 2024
$16.07 ($-0.03) -0.19%
Telus Corp - Daily Information
Click for more stock information on Telus Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.12 |
| Previous Close | $16.07 |
| High | $16.14 |
| Low | $15.98 |
| Adjusted Open | $16.12 |
| Previous Adjusted Close | $16.07 |
| Adjusted High | $16.14 |
| Adjusted Low | $15.98 |
About Telus Corp (TU)
Telus Corp (TU) is an international telecommunications company that offers residential and business customers an array of services, including broadband internet and wireless solutions. Founded in 1996, Telus has grown significantly to become one of the largest telecommunications providers in Canada, providing service to 10.5 million customers and employing over 33,400 people. Telus has continued to expand internationally, recently entering the Philippines market in 2020. Telus has managed to adapt and expand its services despite a challenging global environment, enabling them to remain an influential player in the industry.
Invest in Telus Corp (TU)
Historical Stock Data for Telus Corp (TU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $16.12 | $16.14 | $15.98 | $16.07 | $16.07 | 1,495,022 |
| 2024-04-25 | $15.90 | $16.13 | $15.85 | $16.10 | $16.10 | 2,016,727 |
| 2024-04-24 | $16.23 | $16.24 | $15.88 | $16.08 | $16.08 | 2,458,329 |
| 2024-04-23 | $16.10 | $16.24 | $16.09 | $16.21 | $16.21 | 1,874,801 |
| 2024-04-22 | $15.99 | $16.09 | $15.91 | $16.07 | $16.07 | 1,946,517 |
| 2024-04-19 | $15.77 | $15.97 | $15.77 | $15.92 | $15.92 | 1,818,282 |
| 2024-04-18 | $15.83 | $15.88 | $15.67 | $15.78 | $15.78 | 1,697,017 |
| 2024-04-17 | $15.75 | $15.90 | $15.63 | $15.76 | $15.76 | 2,033,518 |
| 2024-04-16 | $15.66 | $15.75 | $15.35 | $15.68 | $15.68 | 4,492,609 |
| 2024-04-15 | $15.95 | $16.06 | $15.52 | $15.75 | $15.75 | 2,935,982 |
| 2024-04-12 | $16.14 | $16.15 | $15.76 | $15.85 | $15.85 | 2,083,287 |
| 2024-04-11 | $16.17 | $16.28 | $16.01 | $16.18 | $16.18 | 1,769,556 |
| 2024-04-10 | $16.19 | $16.21 | $15.98 | $16.20 | $16.20 | 2,657,044 |
| 2024-04-09 | $16.27 | $16.53 | $16.21 | $16.42 | $16.42 | 2,672,328 |
| 2024-04-08 | $16.08 | $16.26 | $15.95 | $16.23 | $16.23 | 2,484,331 |
| 2024-04-05 | $15.87 | $16.16 | $15.82 | $16.02 | $16.02 | 2,652,064 |
| 2024-04-04 | $16.08 | $16.18 | $15.95 | $15.96 | $15.96 | 2,054,100 |
| 2024-04-03 | $15.92 | $16.22 | $15.90 | $16.00 | $16.00 | 3,739,289 |
| 2024-04-02 | $15.83 | $15.96 | $15.62 | $15.94 | $15.94 | 4,539,061 |
| 2024-04-01 | $15.96 | $16.01 | $15.56 | $15.89 | $15.89 | 4,477,289 |
| 2024-03-28 | $15.93 | $16.14 | $15.88 | $16.01 | $16.01 | 4,002,478 |
| 2024-03-27 | $15.80 | $15.98 | $15.70 | $15.91 | $15.91 | 9,034,868 |
| 2024-03-26 | $15.91 | $15.95 | $15.70 | $15.70 | $15.70 | 4,205,736 |
| 2024-03-25 | $15.93 | $15.97 | $15.69 | $15.79 | $15.79 | 3,037,152 |
| 2024-03-22 | $16.58 | $16.58 | $15.93 | $15.99 | $15.99 | 3,534,324 |
| 2024-03-21 | $16.64 | $16.78 | $16.49 | $16.51 | $16.51 | 2,895,311 |
| 2024-03-20 | $16.45 | $16.70 | $16.38 | $16.69 | $16.69 | 1,760,626 |
| 2024-03-19 | $16.39 | $16.62 | $16.32 | $16.48 | $16.48 | 1,501,332 |
| 2024-03-18 | $16.59 | $16.59 | $16.38 | $16.52 | $16.52 | 1,967,985 |
| 2024-03-15 | $16.48 | $16.64 | $16.34 | $16.56 | $16.56 | 3,355,816 |
| 2024-03-14 | $16.88 | $16.90 | $16.35 | $16.50 | $16.50 | 3,180,565 |
| 2024-03-13 | $17.14 | $17.22 | $16.85 | $16.93 | $16.93 | 2,266,002 |
| 2024-03-12 | $17.29 | $17.39 | $17.04 | $17.13 | $17.13 | 1,839,138 |
| 2024-03-11 | $17.31 | $17.38 | $17.11 | $17.30 | $17.30 | 1,384,060 |
| 2024-03-08 | $17.38 | $17.50 | $17.20 | $17.31 | $17.31 | 1,665,598 |
| 2024-03-07 | $17.65 | $17.77 | $17.52 | $17.66 | $17.38 | 1,820,605 |
| 2024-03-06 | $17.28 | $17.54 | $17.28 | $17.50 | $17.22 | 1,562,440 |
| 2024-03-05 | $17.36 | $17.37 | $17.09 | $17.17 | $16.90 | 2,571,462 |
| 2024-03-04 | $17.45 | $17.59 | $17.29 | $17.32 | $17.32 | 2,320,065 |
| 2024-03-01 | $17.44 | $17.61 | $17.31 | $17.56 | $17.56 | 1,709,328 |
| 2024-02-29 | $17.50 | $17.63 | $17.38 | $17.44 | $17.44 | 1,704,907 |
| 2024-02-28 | $17.61 | $17.61 | $17.36 | $17.42 | $17.42 | 1,826,689 |
| 2024-02-27 | $17.68 | $17.75 | $17.62 | $17.71 | $17.71 | 1,130,295 |
| 2024-02-26 | $17.98 | $18.00 | $17.55 | $17.65 | $17.65 | 2,207,384 |
| 2024-02-23 | $18.05 | $18.16 | $17.89 | $18.01 | $18.01 | 1,600,020 |
| 2024-02-22 | $17.94 | $18.09 | $17.92 | $18.05 | $18.05 | 3,346,305 |
| 2024-02-21 | $17.91 | $18.01 | $17.75 | $17.93 | $17.93 | 1,288,673 |
| 2024-02-20 | $17.69 | $17.98 | $17.68 | $17.89 | $17.89 | 1,822,479 |
| 2024-02-16 | $17.53 | $17.89 | $17.53 | $17.75 | $17.75 | 1,584,845 |
| 2024-02-15 | $17.30 | $17.72 | $17.30 | $17.60 | $17.60 | 2,608,907 |
| 2024-02-14 | $17.18 | $17.31 | $17.12 | $17.28 | $17.28 | 1,668,075 |
| 2024-02-13 | $17.39 | $17.45 | $16.90 | $17.08 | $17.08 | 2,253,168 |
| 2024-02-12 | $17.53 | $17.72 | $17.38 | $17.62 | $17.62 | 2,192,427 |
| 2024-02-09 | $17.51 | $17.98 | $17.23 | $17.56 | $17.56 | 4,955,256 |
| 2024-02-08 | $17.42 | $17.42 | $16.94 | $17.06 | $17.06 | 2,749,912 |
| 2024-02-07 | $17.41 | $17.50 | $17.30 | $17.46 | $17.46 | 1,980,799 |
| 2024-02-06 | $17.29 | $17.49 | $17.17 | $17.40 | $17.40 | 3,244,190 |
| 2024-02-05 | $17.54 | $17.60 | $17.25 | $17.27 | $17.27 | 3,081,677 |
| 2024-02-02 | $17.98 | $17.99 | $17.47 | $17.71 | $17.71 | 2,370,987 |
| 2024-02-01 | $18.00 | $18.16 | $17.87 | $18.12 | $18.12 | 2,195,384 |
| 2024-01-31 | $18.13 | $18.21 | $17.79 | $17.90 | $17.90 | 2,511,485 |
| 2024-01-30 | $18.17 | $18.24 | $18.07 | $18.11 | $18.11 | 1,596,961 |
| 2024-01-29 | $18.13 | $18.35 | $17.92 | $18.26 | $18.26 | 1,746,439 |
| 2024-01-26 | $18.21 | $18.30 | $18.09 | $18.12 | $18.12 | 1,360,944 |
| 2024-01-25 | $18.20 | $18.33 | $18.12 | $18.15 | $18.15 | 1,897,864 |
| 2024-01-24 | $18.47 | $18.55 | $18.05 | $18.10 | $18.10 | 1,757,503 |
| 2024-01-23 | $18.30 | $18.37 | $18.11 | $18.35 | $18.35 | 1,895,211 |
| 2024-01-22 | $18.37 | $18.37 | $18.17 | $18.20 | $18.20 | 2,659,508 |
| 2024-01-19 | $18.28 | $18.38 | $18.13 | $18.33 | $18.33 | 1,809,009 |
| 2024-01-18 | $18.18 | $18.27 | $17.99 | $18.24 | $18.24 | 2,357,223 |
| 2024-01-17 | $18.20 | $18.25 | $17.99 | $18.18 | $18.18 | 2,380,632 |
| 2024-01-16 | $18.05 | $18.40 | $18.05 | $18.36 | $18.36 | 3,403,931 |
| 2024-01-12 | $18.17 | $18.38 | $18.11 | $18.12 | $18.12 | 1,371,885 |
| 2024-01-11 | $18.30 | $18.39 | $17.97 | $18.06 | $18.06 | 2,141,412 |
| 2024-01-10 | $18.11 | $18.29 | $18.08 | $18.27 | $18.27 | 1,372,976 |
| 2024-01-09 | $18.11 | $18.11 | $17.86 | $18.10 | $18.10 | 1,493,682 |
| 2024-01-08 | $17.93 | $18.24 | $17.91 | $18.13 | $18.13 | 2,123,974 |
| 2024-01-05 | $17.79 | $18.02 | $17.71 | $17.92 | $17.92 | 1,775,862 |
| 2024-01-04 | $17.68 | $17.92 | $17.45 | $17.86 | $17.86 | 1,954,732 |
| 2024-01-03 | $17.82 | $17.98 | $17.69 | $17.90 | $17.90 | 2,034,915 |
| 2024-01-02 | $17.69 | $18.02 | $17.67 | $17.91 | $17.91 | 2,591,787 |
| 2023-12-29 | $17.78 | $17.94 | $17.67 | $17.79 | $17.79 | 2,426,574 |
| 2023-12-28 | $17.71 | $17.86 | $17.66 | $17.83 | $17.83 | 6,471,160 |
| 2023-12-27 | $17.60 | $17.73 | $17.57 | $17.72 | $17.72 | 2,515,030 |
| 2023-12-26 | $17.54 | $17.74 | $17.43 | $17.73 | $17.73 | 1,089,057 |
| 2023-12-22 | $17.75 | $17.88 | $17.51 | $17.56 | $17.56 | 1,984,809 |
| 2023-12-21 | $17.61 | $17.80 | $17.58 | $17.66 | $17.66 | 1,847,939 |
| 2023-12-20 | $17.76 | $17.88 | $17.53 | $17.53 | $17.53 | 1,999,426 |
| 2023-12-19 | $17.86 | $17.96 | $17.78 | $17.81 | $17.81 | 1,737,422 |
| 2023-12-18 | $18.05 | $18.11 | $17.69 | $17.74 | $17.74 | 2,058,926 |
| 2023-12-15 | $18.33 | $18.44 | $17.88 | $17.91 | $17.91 | 1,812,766 |
| 2023-12-14 | $18.60 | $18.68 | $18.29 | $18.37 | $18.37 | 2,344,299 |
| 2023-12-13 | $18.06 | $18.52 | $17.99 | $18.48 | $18.48 | 1,779,905 |
| 2023-12-12 | $18.19 | $18.23 | $17.95 | $18.10 | $18.10 | 1,393,197 |
| 2023-12-11 | $18.47 | $18.49 | $18.13 | $18.21 | $18.21 | 1,612,552 |
| 2023-12-08 | $18.70 | $18.70 | $18.38 | $18.46 | $18.46 | 1,463,760 |
| 2023-12-07 | $18.91 | $19.02 | $18.71 | $18.95 | $18.67 | 1,354,979 |
| 2023-12-06 | $18.69 | $19.14 | $18.69 | $18.83 | $18.55 | 1,826,342 |
| 2023-12-05 | $18.64 | $18.74 | $18.58 | $18.61 | $18.33 | 1,833,370 |
| 2023-12-04 | $18.36 | $18.72 | $18.34 | $18.64 | $18.36 | 1,992,459 |
| 2023-12-01 | $17.95 | $18.59 | $17.93 | $18.50 | $18.50 | 2,859,656 |
| 2023-11-30 | $17.55 | $17.97 | $17.48 | $17.91 | $17.91 | 2,507,295 |
| 2023-11-29 | $17.80 | $17.80 | $17.54 | $17.54 | $17.54 | 1,183,850 |
| 2023-11-28 | $17.65 | $17.81 | $17.59 | $17.73 | $17.73 | 1,006,569 |
| 2023-11-27 | $17.63 | $17.81 | $17.59 | $17.70 | $17.70 | 1,227,042 |
| 2023-11-24 | $17.65 | $17.74 | $17.61 | $17.74 | $17.74 | 541,216 |
| 2023-11-22 | $17.65 | $17.72 | $17.54 | $17.56 | $17.56 | 1,735,775 |
| 2023-11-21 | $17.68 | $17.76 | $17.58 | $17.59 | $17.59 | 1,366,842 |
| 2023-11-20 | $17.61 | $17.69 | $17.50 | $17.63 | $17.63 | 1,409,162 |
| 2023-11-17 | $17.80 | $17.87 | $17.60 | $17.66 | $17.66 | 2,016,818 |
| 2023-11-16 | $17.81 | $17.91 | $17.64 | $17.67 | $17.67 | 1,179,344 |
| 2023-11-15 | $17.77 | $17.87 | $17.73 | $17.87 | $17.87 | 1,544,950 |
| 2023-11-14 | $17.44 | $17.73 | $17.44 | $17.71 | $17.71 | 1,641,156 |
| 2023-11-13 | $17.12 | $17.47 | $17.04 | $17.23 | $17.23 | 1,169,106 |
| 2023-11-10 | $17.33 | $17.33 | $17.03 | $17.23 | $17.23 | 2,088,621 |
| 2023-11-09 | $17.41 | $17.44 | $17.22 | $17.25 | $17.25 | 1,192,318 |
| 2023-11-08 | $17.53 | $17.59 | $17.18 | $17.26 | $17.26 | 2,071,178 |
| 2023-11-07 | $17.55 | $17.76 | $17.41 | $17.45 | $17.45 | 1,817,080 |
| 2023-11-06 | $17.82 | $17.91 | $17.59 | $17.64 | $17.64 | 1,568,455 |
| 2023-11-03 | $17.48 | $17.89 | $17.19 | $17.74 | $17.74 | 2,876,080 |
| 2023-11-02 | $16.64 | $17.31 | $16.64 | $17.23 | $17.23 | 2,950,348 |
| 2023-11-01 | $16.21 | $16.48 | $16.14 | $16.44 | $16.44 | 1,882,892 |
| 2023-10-31 | $16.24 | $16.33 | $16.12 | $16.12 | $16.12 | 2,172,188 |
| 2023-10-30 | $15.97 | $16.33 | $15.97 | $16.18 | $16.18 | 1,571,692 |
| 2023-10-27 | $16.21 | $16.21 | $15.79 | $15.86 | $15.86 | 1,925,564 |
| 2023-10-26 | $16.09 | $16.29 | $16.05 | $16.15 | $16.15 | 1,174,895 |
| 2023-10-25 | $16.17 | $16.42 | $16.05 | $16.15 | $16.15 | 1,676,526 |
| 2023-10-24 | $16.22 | $16.33 | $16.13 | $16.27 | $16.27 | 1,649,335 |
| 2023-10-23 | $16.05 | $16.36 | $15.95 | $16.10 | $16.10 | 1,894,538 |
| 2023-10-20 | $16.33 | $16.42 | $16.12 | $16.12 | $16.12 | 1,425,726 |
| 2023-10-19 | $16.41 | $16.59 | $16.30 | $16.36 | $16.36 | 2,196,083 |
| 2023-10-18 | $16.64 | $16.66 | $16.41 | $16.41 | $16.41 | 1,140,689 |
| 2023-10-17 | $16.81 | $16.92 | $16.71 | $16.76 | $16.76 | 1,927,426 |
| 2023-10-16 | $16.73 | $16.93 | $16.59 | $16.91 | $16.91 | 1,486,035 |
| 2023-10-13 | $16.72 | $16.89 | $16.70 | $16.71 | $16.71 | 1,698,818 |
| 2023-10-12 | $16.85 | $16.85 | $16.58 | $16.69 | $16.69 | 1,523,309 |
| 2023-10-11 | $16.74 | $16.90 | $16.70 | $16.87 | $16.87 | 1,042,742 |
| 2023-10-10 | $16.60 | $16.83 | $16.59 | $16.69 | $16.69 | 1,854,218 |
| 2023-10-09 | $16.38 | $16.63 | $16.38 | $16.47 | $16.47 | 1,538,831 |
| 2023-10-06 | $16.38 | $16.69 | $16.19 | $16.49 | $16.49 | 3,613,974 |
| 2023-10-05 | $16.21 | $16.52 | $16.21 | $16.51 | $16.51 | 3,199,384 |
| 2023-10-04 | $15.67 | $16.20 | $15.67 | $16.16 | $16.16 | 4,145,330 |
| 2023-10-03 | $15.51 | $15.72 | $15.50 | $15.68 | $15.68 | 2,404,392 |
| 2023-10-02 | $16.27 | $16.28 | $15.47 | $15.63 | $15.63 | 2,943,984 |
| 2023-09-29 | $16.50 | $16.56 | $16.34 | $16.34 | $16.34 | 2,652,218 |
| 2023-09-28 | $16.32 | $16.48 | $16.22 | $16.41 | $16.41 | 1,158,956 |
| 2023-09-27 | $16.59 | $16.63 | $16.11 | $16.34 | $16.34 | 1,820,983 |
| 2023-09-26 | $16.80 | $16.90 | $16.59 | $16.59 | $16.59 | 1,454,051 |
| 2023-09-25 | $16.87 | $16.98 | $16.81 | $16.88 | $16.88 | 1,623,983 |
| 2023-09-22 | $16.87 | $17.02 | $16.82 | $16.98 | $16.98 | 1,484,327 |
| 2023-09-21 | $16.92 | $17.03 | $16.79 | $16.81 | $16.81 | 1,528,816 |
| 2023-09-20 | $17.06 | $17.23 | $17.06 | $17.07 | $17.07 | 931,304 |
| 2023-09-19 | $17.20 | $17.26 | $16.98 | $17.02 | $17.02 | 1,246,459 |
| 2023-09-18 | $17.22 | $17.29 | $17.01 | $17.17 | $17.17 | 1,086,658 |
| 2023-09-15 | $17.28 | $17.41 | $17.19 | $17.22 | $17.22 | 2,405,025 |
| 2023-09-14 | $16.98 | $17.30 | $16.98 | $17.29 | $17.29 | 1,646,132 |
| 2023-09-13 | $17.04 | $17.04 | $16.82 | $16.85 | $16.85 | 1,443,406 |
| 2023-09-12 | $16.90 | $17.02 | $16.83 | $16.98 | $16.98 | 1,186,965 |
| 2023-09-11 | $16.82 | $17.01 | $16.77 | $16.86 | $16.86 | 1,357,627 |
| 2023-09-08 | $16.82 | $16.84 | $16.68 | $16.74 | $16.74 | 701,451 |
| 2023-09-07 | $16.79 | $16.97 | $16.67 | $16.74 | $16.74 | 1,742,274 |
| 2023-09-06 | $17.15 | $17.17 | $16.96 | $17.02 | $17.02 | 1,806,033 |
| 2023-09-05 | $17.48 | $17.48 | $17.18 | $17.20 | $17.20 | 1,589,843 |
| 2023-09-01 | $17.60 | $17.70 | $17.47 | $17.47 | $17.47 | 1,603,571 |
| 2023-08-31 | $17.67 | $17.81 | $17.54 | $17.56 | $17.56 | 2,115,181 |
| 2023-08-30 | $17.75 | $17.87 | $17.69 | $17.70 | $17.70 | 926,092 |
| 2023-08-29 | $17.38 | $17.72 | $17.31 | $17.69 | $17.69 | 1,582,592 |
| 2023-08-28 | $17.28 | $17.46 | $17.25 | $17.37 | $17.37 | 1,006,858 |
| 2023-08-25 | $17.18 | $17.24 | $16.96 | $17.18 | $17.18 | 1,377,196 |
| 2023-08-24 | $16.90 | $17.14 | $16.89 | $17.10 | $17.10 | 1,131,124 |
| 2023-08-23 | $16.83 | $17.01 | $16.78 | $16.96 | $16.96 | 1,209,203 |
| 2023-08-22 | $17.07 | $17.07 | $16.77 | $16.82 | $16.82 | 1,053,294 |
| 2023-08-21 | $16.87 | $17.03 | $16.83 | $16.98 | $16.98 | 1,446,353 |
| 2023-08-18 | $16.95 | $16.98 | $16.80 | $16.85 | $16.85 | 1,178,471 |
| 2023-08-17 | $17.07 | $17.19 | $16.96 | $16.98 | $16.98 | 1,577,339 |
| 2023-08-16 | $17.12 | $17.24 | $17.06 | $17.09 | $17.09 | 1,311,834 |
| 2023-08-15 | $17.50 | $17.52 | $17.11 | $17.13 | $17.13 | 1,599,896 |
| 2023-08-14 | $17.68 | $17.74 | $17.56 | $17.59 | $17.59 | 931,081 |
| 2023-08-11 | $17.66 | $17.71 | $17.55 | $17.70 | $17.70 | 1,078,451 |
| 2023-08-10 | $17.66 | $17.82 | $17.60 | $17.73 | $17.73 | 1,537,489 |
| 2023-08-09 | $17.08 | $17.57 | $17.03 | $17.55 | $17.55 | 1,872,227 |
| 2023-08-08 | $17.13 | $17.16 | $16.92 | $17.11 | $17.11 | 1,853,956 |
| 2023-08-07 | $17.15 | $17.46 | $17.10 | $17.24 | $17.24 | 1,384,183 |
| 2023-08-04 | $17.10 | $17.46 | $16.68 | $17.16 | $17.16 | 2,795,377 |
| 2023-08-03 | $17.26 | $17.32 | $17.12 | $17.28 | $17.28 | 2,262,822 |
| 2023-08-02 | $17.60 | $17.69 | $17.31 | $17.31 | $17.31 | 1,607,963 |
| 2023-08-01 | $17.71 | $17.84 | $17.47 | $17.72 | $17.72 | 2,212,258 |
| 2023-07-31 | $17.85 | $18.05 | $17.74 | $17.79 | $17.79 | 2,152,528 |
| 2023-07-28 | $18.07 | $18.13 | $17.83 | $17.84 | $17.84 | 1,953,707 |
| 2023-07-27 | $18.26 | $18.41 | $18.02 | $18.03 | $18.03 | 2,027,921 |
| 2023-07-26 | $18.38 | $18.47 | $18.16 | $18.25 | $18.25 | 2,201,745 |
| 2023-07-25 | $18.74 | $18.74 | $18.33 | $18.55 | $18.55 | 2,358,720 |
| 2023-07-24 | $18.86 | $19.01 | $18.68 | $18.71 | $18.71 | 1,676,424 |
| 2023-07-21 | $18.51 | $18.80 | $18.47 | $18.76 | $18.76 | 1,552,555 |
| 2023-07-20 | $18.47 | $18.64 | $18.42 | $18.49 | $18.49 | 1,903,691 |
| 2023-07-19 | $18.26 | $18.49 | $18.22 | $18.45 | $18.45 | 2,967,942 |
| 2023-07-18 | $18.11 | $18.19 | $17.60 | $18.07 | $18.07 | 4,576,755 |
| 2023-07-17 | $18.36 | $18.56 | $18.06 | $18.13 | $18.13 | 3,193,633 |
| 2023-07-14 | $19.19 | $19.28 | $18.32 | $18.37 | $18.37 | 5,232,073 |
| 2023-07-13 | $19.25 | $19.51 | $19.16 | $19.48 | $19.48 | 1,665,320 |
| 2023-07-12 | $19.31 | $19.31 | $19.16 | $19.23 | $19.23 | 926,711 |
| 2023-07-11 | $19.15 | $19.18 | $19.05 | $19.13 | $19.13 | 1,110,918 |
| 2023-07-10 | $19.35 | $19.41 | $19.14 | $19.14 | $19.14 | 1,336,043 |
| 2023-07-07 | $19.26 | $19.52 | $19.23 | $19.39 | $19.39 | 1,285,835 |
| 2023-07-06 | $19.44 | $19.59 | $19.26 | $19.30 | $19.30 | 1,529,212 |
| 2023-07-05 | $19.50 | $19.66 | $19.45 | $19.56 | $19.56 | 1,006,273 |
| 2023-07-03 | $19.45 | $19.66 | $19.45 | $19.63 | $19.63 | 348,187 |
| 2023-06-30 | $19.38 | $19.52 | $19.29 | $19.46 | $19.46 | 1,506,684 |
| 2023-06-29 | $19.18 | $19.34 | $19.07 | $19.34 | $19.34 | 1,288,571 |
| 2023-06-28 | $19.04 | $19.26 | $18.92 | $19.24 | $19.24 | 1,554,162 |
| 2023-06-27 | $19.25 | $19.25 | $18.99 | $19.13 | $19.13 | 1,933,769 |
| 2023-06-26 | $19.20 | $19.30 | $19.13 | $19.18 | $19.18 | 1,942,983 |
| 2023-06-23 | $19.30 | $19.43 | $19.20 | $19.22 | $19.22 | 1,819,530 |
| 2023-06-22 | $19.33 | $19.37 | $19.20 | $19.37 | $19.37 | 1,418,763 |
| 2023-06-21 | $19.24 | $19.40 | $19.14 | $19.36 | $19.36 | 1,265,616 |
| 2023-06-20 | $19.40 | $19.40 | $19.21 | $19.26 | $19.26 | 1,474,036 |
| 2023-06-16 | $19.30 | $19.59 | $19.30 | $19.50 | $19.50 | 2,265,210 |
| 2023-06-15 | $19.10 | $19.26 | $19.05 | $19.25 | $19.25 | 1,370,605 |
| 2023-06-14 | $19.33 | $19.39 | $19.08 | $19.12 | $19.12 | 1,304,067 |
| 2023-06-13 | $19.14 | $19.30 | $19.13 | $19.28 | $19.28 | 1,274,000 |
| 2023-06-12 | $18.98 | $19.13 | $18.98 | $19.08 | $19.08 | 1,107,541 |
| 2023-06-09 | $19.00 | $19.07 | $18.89 | $18.97 | $18.97 | 1,148,543 |
| 2023-06-08 | $18.99 | $19.09 | $18.87 | $18.99 | $18.99 | 939,541 |
| 2023-06-07 | $19.19 | $19.32 | $19.15 | $19.31 | $19.04 | 1,470,292 |
| 2023-06-06 | $19.18 | $19.23 | $19.10 | $19.18 | $18.91 | 1,282,105 |
| 2023-06-05 | $19.22 | $19.39 | $19.13 | $19.15 | $18.88 | 1,078,362 |
| 2023-06-02 | $19.08 | $19.19 | $18.86 | $19.18 | $18.91 | 3,109,652 |
| 2023-06-01 | $19.00 | $19.20 | $18.96 | $19.08 | $18.81 | 1,358,502 |
| 2023-05-31 | $19.21 | $19.23 | $18.89 | $18.97 | $18.70 | 2,059,681 |
| 2023-05-30 | $19.36 | $19.49 | $19.21 | $19.26 | $18.99 | 918,549 |
| 2023-05-26 | $19.33 | $19.41 | $19.21 | $19.35 | $19.08 | 1,583,948 |
| 2023-05-25 | $19.60 | $19.60 | $19.27 | $19.29 | $19.02 | 1,301,988 |
| 2023-05-24 | $19.90 | $19.91 | $19.64 | $19.68 | $19.40 | 1,277,586 |
| 2023-05-23 | $20.21 | $20.24 | $19.91 | $19.94 | $19.66 | 1,242,436 |
| 2023-05-22 | $20.35 | $20.35 | $20.12 | $20.24 | $19.95 | 552,471 |
| 2023-05-19 | $20.21 | $20.43 | $20.21 | $20.28 | $19.99 | 1,109,931 |
| 2023-05-18 | $20.13 | $20.24 | $20.02 | $20.24 | $19.95 | 1,352,424 |
| 2023-05-17 | $20.44 | $20.44 | $19.97 | $20.24 | $19.95 | 1,694,271 |
| 2023-05-16 | $20.52 | $20.67 | $20.34 | $20.36 | $20.07 | 1,095,799 |
| 2023-05-15 | $20.47 | $20.61 | $20.41 | $20.59 | $20.30 | 855,796 |
| 2023-05-12 | $20.55 | $20.62 | $20.31 | $20.46 | $20.46 | 1,012,587 |
| 2023-05-11 | $20.53 | $20.57 | $20.32 | $20.52 | $20.52 | 1,027,184 |
| 2023-05-10 | $20.61 | $20.82 | $20.53 | $20.63 | $20.63 | 1,226,583 |
| 2023-05-09 | $20.58 | $20.66 | $20.52 | $20.55 | $20.55 | 1,267,926 |
| 2023-05-08 | $20.97 | $20.99 | $20.51 | $20.68 | $20.68 | 1,571,603 |
| 2023-05-05 | $20.97 | $21.07 | $20.69 | $21.04 | $21.04 | 1,827,992 |
| 2023-05-04 | $21.12 | $21.12 | $20.76 | $20.85 | $20.85 | 1,877,313 |
| 2023-05-03 | $21.14 | $21.20 | $21.00 | $21.05 | $21.05 | 1,954,650 |
| 2023-05-02 | $21.03 | $21.08 | $20.78 | $20.99 | $20.99 | 1,487,698 |
| 2023-05-01 | $21.26 | $21.28 | $21.11 | $21.12 | $21.12 | 969,303 |
| 2023-04-28 | $21.00 | $21.24 | $21.00 | $21.21 | $21.21 | 796,034 |
| 2023-04-27 | $20.89 | $21.16 | $20.89 | $21.12 | $21.12 | 1,500,844 |
| 2023-04-26 | $20.93 | $21.17 | $20.86 | $20.89 | $20.89 | 1,642,104 |
| 2023-04-25 | $21.14 | $21.25 | $20.89 | $20.92 | $20.92 | 1,900,671 |
| 2023-04-24 | $21.17 | $21.34 | $21.11 | $21.27 | $21.27 | 1,018,259 |
| 2023-04-21 | $21.11 | $21.26 | $21.00 | $21.21 | $21.21 | 1,257,307 |
| 2023-04-20 | $21.05 | $21.21 | $21.03 | $21.08 | $21.08 | 1,077,370 |
| 2023-04-19 | $21.11 | $21.25 | $21.09 | $21.16 | $21.16 | 1,014,766 |
| 2023-04-18 | $21.18 | $21.25 | $21.15 | $21.16 | $21.16 | 968,801 |
| 2023-04-17 | $21.17 | $21.24 | $21.04 | $21.15 | $21.15 | 1,365,436 |
| 2023-04-14 | $21.29 | $21.32 | $21.09 | $21.18 | $21.18 | 1,117,586 |
| 2023-04-13 | $21.07 | $21.34 | $21.04 | $21.34 | $21.34 | 1,273,826 |
| 2023-04-12 | $21.04 | $21.18 | $20.99 | $21.02 | $21.02 | 1,753,574 |
| 2023-04-11 | $20.83 | $21.04 | $20.81 | $20.94 | $20.94 | 1,111,936 |
| 2023-04-10 | $20.59 | $20.82 | $20.52 | $20.82 | $20.82 | 912,735 |
| 2023-04-06 | $20.84 | $20.89 | $20.63 | $20.74 | $20.74 | 1,555,074 |
| 2023-04-05 | $20.50 | $20.82 | $20.41 | $20.80 | $20.80 | 2,734,830 |
| 2023-04-04 | $20.10 | $20.49 | $20.06 | $20.48 | $20.48 | 1,364,471 |
| 2023-04-03 | $19.90 | $20.12 | $19.83 | $20.08 | $20.08 | 2,175,543 |
| 2023-03-31 | $20.18 | $20.18 | $19.78 | $19.86 | $19.86 | 2,055,246 |
| 2023-03-30 | $20.04 | $20.12 | $19.95 | $20.11 | $20.11 | 1,271,619 |
| 2023-03-29 | $19.99 | $20.00 | $19.79 | $19.92 | $19.92 | 1,476,090 |
| 2023-03-28 | $19.92 | $20.06 | $19.84 | $19.90 | $19.90 | 1,066,763 |
| 2023-03-27 | $19.97 | $19.97 | $19.80 | $19.92 | $19.92 | 1,218,078 |
| 2023-03-24 | $19.72 | $19.89 | $19.68 | $19.89 | $19.89 | 1,250,091 |
| 2023-03-23 | $19.75 | $19.96 | $19.67 | $19.80 | $19.80 | 1,739,960 |
| 2023-03-22 | $19.79 | $19.93 | $19.67 | $19.68 | $19.68 | 926,521 |
| 2023-03-21 | $20.09 | $20.13 | $19.74 | $19.79 | $19.79 | 1,168,570 |
| 2023-03-20 | $19.61 | $20.06 | $19.60 | $20.03 | $20.03 | 1,718,408 |
| 2023-03-17 | $19.63 | $19.64 | $19.42 | $19.58 | $19.58 | 2,055,388 |
| 2023-03-16 | $19.41 | $19.64 | $19.17 | $19.62 | $19.62 | 1,527,178 |
| 2023-03-15 | $19.35 | $19.52 | $19.13 | $19.47 | $19.47 | 1,811,669 |
| 2023-03-14 | $19.50 | $19.65 | $19.42 | $19.57 | $19.57 | 1,517,362 |
| 2023-03-13 | $19.05 | $19.40 | $19.04 | $19.35 | $19.35 | 2,849,763 |
| 2023-03-10 | $19.30 | $19.34 | $19.03 | $19.12 | $19.12 | 2,167,526 |
| 2023-03-09 | $19.46 | $19.68 | $19.26 | $19.27 | $19.27 | 1,511,955 |
| 2023-03-08 | $19.85 | $19.92 | $19.74 | $19.80 | $19.54 | 1,646,399 |
| 2023-03-07 | $20.18 | $20.21 | $19.82 | $19.83 | $19.57 | 1,936,120 |
| 2023-03-06 | $20.12 | $20.27 | $20.03 | $20.17 | $19.91 | 1,572,132 |
| 2023-03-03 | $19.94 | $20.14 | $19.87 | $20.08 | $19.82 | 2,357,356 |
| 2023-03-02 | $19.81 | $20.02 | $19.77 | $19.89 | $19.63 | 1,213,203 |
| 2023-03-01 | $19.91 | $20.01 | $19.79 | $19.86 | $19.60 | 1,011,126 |
| 2023-02-28 | $19.95 | $19.97 | $19.81 | $19.88 | $19.62 | 1,474,697 |
| 2023-02-27 | $20.06 | $20.22 | $19.98 | $20.00 | $19.74 | 951,817 |
| 2023-02-24 | $19.93 | $19.98 | $19.76 | $19.97 | $19.71 | 932,976 |
| 2023-02-23 | $20.28 | $20.29 | $19.93 | $20.11 | $19.85 | 1,989,852 |
| 2023-02-22 | $20.30 | $20.38 | $20.21 | $20.24 | $19.98 | 1,062,368 |
| 2023-02-21 | $20.45 | $20.55 | $20.17 | $20.23 | $19.97 | 1,080,061 |
| 2023-02-17 | $20.28 | $20.66 | $20.23 | $20.60 | $20.60 | 1,265,019 |
| 2023-02-16 | $20.32 | $20.49 | $20.08 | $20.28 | $20.28 | 1,113,602 |
| 2023-02-15 | $20.38 | $20.50 | $20.31 | $20.42 | $20.42 | 1,233,394 |
| 2023-02-14 | $20.48 | $20.58 | $20.26 | $20.52 | $20.52 | 1,826,846 |
| 2023-02-13 | $20.40 | $20.56 | $20.27 | $20.45 | $20.45 | 2,029,052 |
| 2023-02-10 | $20.19 | $20.61 | $19.97 | $20.43 | $20.43 | 2,198,049 |
| 2023-02-09 | $20.62 | $20.80 | $20.02 | $20.10 | $20.10 | 4,320,001 |
| 2023-02-08 | $20.93 | $20.98 | $20.72 | $20.88 | $20.88 | 1,882,216 |
| 2023-02-07 | $21.17 | $21.17 | $20.86 | $20.96 | $20.96 | 1,582,266 |
| 2023-02-06 | $21.23 | $21.26 | $21.07 | $21.17 | $21.17 | 1,280,432 |
| 2023-02-03 | $21.43 | $21.55 | $21.26 | $21.36 | $21.36 | 1,578,860 |
| 2023-02-02 | $21.75 | $21.82 | $21.50 | $21.56 | $21.56 | 1,542,897 |
| 2023-02-01 | $21.51 | $21.81 | $21.43 | $21.78 | $21.78 | 1,931,026 |
| 2023-01-31 | $21.33 | $21.56 | $21.27 | $21.55 | $21.55 | 1,405,952 |
| 2023-01-30 | $21.34 | $21.47 | $21.27 | $21.33 | $21.33 | 1,469,542 |
| 2023-01-27 | $21.41 | $21.49 | $21.26 | $21.34 | $21.34 | 1,142,220 |
| 2023-01-26 | $21.40 | $21.46 | $21.24 | $21.42 | $21.42 | 905,776 |
| 2023-01-25 | $21.21 | $21.36 | $21.03 | $21.28 | $21.28 | 2,692,474 |
| 2023-01-24 | $21.41 | $21.50 | $21.07 | $21.32 | $21.32 | 1,496,695 |
| 2023-01-23 | $21.25 | $21.37 | $21.07 | $21.28 | $21.28 | 1,156,457 |
| 2023-01-20 | $20.98 | $21.33 | $20.85 | $21.26 | $21.26 | 967,791 |
| 2023-01-19 | $20.93 | $21.08 | $20.81 | $20.97 | $20.97 | 1,488,687 |
| 2023-01-18 | $21.34 | $21.44 | $20.94 | $21.02 | $21.02 | 1,117,825 |
| 2023-01-17 | $21.16 | $21.54 | $21.10 | $21.33 | $21.33 | 1,524,222 |
| 2023-01-13 | $20.71 | $21.08 | $20.68 | $21.02 | $21.02 | 1,313,500 |
| 2023-01-12 | $20.50 | $20.91 | $20.26 | $20.81 | $20.81 | 2,247,638 |
| 2023-01-11 | $20.20 | $20.29 | $20.07 | $20.26 | $20.26 | 1,300,154 |
| 2023-01-10 | $20.16 | $20.18 | $19.99 | $20.10 | $20.10 | 1,493,789 |
| 2023-01-09 | $20.12 | $20.37 | $20.02 | $20.13 | $20.13 | 1,859,501 |
| 2023-01-06 | $19.79 | $20.19 | $19.67 | $20.11 | $20.11 | 1,088,222 |
| 2023-01-05 | $19.70 | $19.72 | $19.45 | $19.59 | $19.59 | 959,972 |
| 2023-01-04 | $19.43 | $19.81 | $19.43 | $19.77 | $19.77 | 1,356,783 |
| 2023-01-03 | $19.32 | $19.35 | $19.02 | $19.27 | $19.27 | 1,423,690 |
| 2022-12-30 | $19.48 | $19.51 | $19.12 | $19.31 | $19.31 | 1,685,149 |
| 2022-12-29 | $19.29 | $19.55 | $19.29 | $19.49 | $19.49 | 1,274,790 |
| 2022-12-28 | $19.78 | $19.80 | $19.20 | $19.20 | $19.20 | 1,584,235 |
| 2022-12-27 | $19.67 | $19.79 | $19.60 | $19.75 | $19.75 | 440,091 |
| 2022-12-23 | $19.56 | $19.69 | $19.44 | $19.67 | $19.67 | 1,266,767 |
| 2022-12-22 | $19.68 | $19.69 | $19.41 | $19.58 | $19.58 | 1,379,487 |
| 2022-12-21 | $19.76 | $19.82 | $19.62 | $19.72 | $19.72 | 1,299,029 |
| 2022-12-20 | $19.51 | $19.76 | $19.44 | $19.66 | $19.66 | 1,314,632 |
| 2022-12-19 | $19.79 | $19.85 | $19.44 | $19.54 | $19.54 | 1,747,260 |
| 2022-12-16 | $19.79 | $19.91 | $19.61 | $19.73 | $19.73 | 2,810,137 |
| 2022-12-15 | $20.30 | $20.34 | $19.95 | $20.03 | $20.03 | 2,272,601 |
| 2022-12-14 | $20.57 | $20.68 | $20.36 | $20.43 | $20.43 | 2,026,215 |
| 2022-12-13 | $20.81 | $20.96 | $20.61 | $20.63 | $20.63 | 1,429,609 |
| 2022-12-12 | $20.59 | $20.69 | $20.39 | $20.56 | $20.56 | 1,299,801 |
| 2022-12-09 | $20.64 | $20.78 | $20.55 | $20.59 | $20.59 | 1,119,652 |
| 2022-12-08 | $20.56 | $20.87 | $20.56 | $20.71 | $20.71 | 1,579,603 |
| 2022-12-07 | $20.96 | $21.09 | $20.84 | $20.88 | $20.62 | 1,529,175 |
| 2022-12-06 | $21.35 | $21.35 | $20.92 | $20.98 | $20.72 | 1,337,897 |
| 2022-12-05 | $21.12 | $21.39 | $21.12 | $21.35 | $21.09 | 2,228,153 |
| 2022-12-02 | $21.17 | $21.36 | $21.05 | $21.22 | $21.22 | 1,866,370 |
| 2022-12-01 | $21.38 | $21.53 | $21.23 | $21.29 | $21.29 | 3,333,322 |
| 2022-11-30 | $21.03 | $21.33 | $20.96 | $21.31 | $21.31 | 3,144,183 |
| 2022-11-29 | $21.41 | $21.41 | $20.96 | $21.03 | $21.03 | 1,229,754 |
| 2022-11-28 | $21.57 | $21.67 | $21.30 | $21.43 | $21.43 | 1,241,062 |
| 2022-11-25 | $21.67 | $21.80 | $21.67 | $21.76 | $21.76 | 557,692 |
| 2022-11-23 | $21.57 | $21.66 | $21.34 | $21.56 | $21.56 | 1,568,068 |
| 2022-11-22 | $21.56 | $21.71 | $21.39 | $21.60 | $21.60 | 1,471,168 |
| 2022-11-21 | $21.66 | $21.87 | $21.55 | $21.58 | $21.58 | 1,303,583 |
| 2022-11-18 | $21.80 | $21.94 | $21.67 | $21.81 | $21.81 | 1,163,653 |
| 2022-11-17 | $21.64 | $21.84 | $21.44 | $21.76 | $21.76 | 979,816 |
| 2022-11-16 | $21.80 | $21.96 | $21.74 | $21.80 | $21.80 | 1,033,445 |
| 2022-11-15 | $21.92 | $22.02 | $21.64 | $21.77 | $21.77 | 1,141,719 |
| 2022-11-14 | $21.85 | $22.08 | $21.85 | $21.88 | $21.88 | 927,488 |
| 2022-11-11 | $21.76 | $21.92 | $21.61 | $21.89 | $21.89 | 1,070,216 |
| 2022-11-10 | $21.63 | $21.83 | $21.49 | $21.71 | $21.71 | 1,424,125 |
| 2022-11-09 | $21.22 | $21.34 | $21.04 | $21.09 | $21.09 | 1,692,414 |
| 2022-11-08 | $21.16 | $21.54 | $21.08 | $21.23 | $21.23 | 1,409,077 |
| 2022-11-07 | $21.49 | $21.49 | $21.02 | $21.18 | $21.18 | 1,397,670 |
| 2022-11-04 | $21.00 | $21.38 | $20.90 | $21.30 | $21.30 | 1,749,525 |
| 2022-11-03 | $20.24 | $20.50 | $20.11 | $20.39 | $20.39 | 1,749,969 |
| 2022-11-02 | $20.77 | $21.09 | $20.62 | $20.62 | $20.62 | 1,545,412 |
| 2022-11-01 | $21.22 | $21.22 | $20.73 | $20.79 | $20.79 | 1,229,981 |
| 2022-10-31 | $21.10 | $21.10 | $20.63 | $20.89 | $20.89 | 1,348,875 |
| 2022-10-28 | $20.94 | $21.18 | $20.90 | $21.17 | $21.17 | 1,028,152 |
| 2022-10-27 | $21.02 | $21.29 | $20.92 | $20.97 | $20.97 | 1,278,524 |
| 2022-10-26 | $20.85 | $21.26 | $20.83 | $20.94 | $20.94 | 1,652,717 |
| 2022-10-25 | $20.52 | $20.90 | $20.49 | $20.85 | $20.85 | 1,410,235 |
| 2022-10-24 | $20.49 | $20.57 | $20.22 | $20.46 | $20.46 | 1,021,597 |
| 2022-10-21 | $19.99 | $20.55 | $19.95 | $20.44 | $20.44 | 1,408,661 |
| 2022-10-20 | $20.37 | $20.66 | $20.01 | $20.05 | $20.05 | 1,403,926 |
| 2022-10-19 | $20.31 | $20.32 | $20.01 | $20.27 | $20.27 | 1,376,376 |
| 2022-10-18 | $20.35 | $20.49 | $20.11 | $20.37 | $20.37 | 1,718,227 |
| 2022-10-17 | $19.84 | $20.28 | $19.73 | $20.06 | $20.06 | 1,253,829 |
| 2022-10-14 | $19.98 | $20.03 | $19.46 | $19.49 | $19.49 | 1,388,249 |
| 2022-10-13 | $18.96 | $20.02 | $18.85 | $19.95 | $19.95 | 1,764,675 |
| 2022-10-12 | $19.45 | $19.79 | $19.26 | $19.26 | $19.26 | 1,523,897 |
| 2022-10-11 | $19.66 | $19.85 | $19.46 | $19.53 | $19.53 | 1,836,298 |
| 2022-10-10 | $20.04 | $20.08 | $19.67 | $19.74 | $19.74 | 977,423 |
| 2022-10-07 | $19.91 | $20.22 | $19.90 | $20.03 | $20.03 | 1,854,051 |
| 2022-10-06 | $20.69 | $20.69 | $20.00 | $20.03 | $20.03 | 1,265,392 |
| 2022-10-05 | $20.84 | $20.93 | $20.49 | $20.79 | $20.79 | 1,538,909 |
| 2022-10-04 | $20.89 | $21.16 | $20.85 | $21.14 | $21.14 | 1,609,894 |
| 2022-10-03 | $20.14 | $20.83 | $20.12 | $20.69 | $20.69 | 1,480,511 |
| 2022-09-30 | $20.23 | $20.27 | $19.84 | $19.86 | $19.86 | 1,583,859 |
| 2022-09-29 | $20.64 | $20.67 | $20.11 | $20.22 | $20.22 | 2,270,892 |
| 2022-09-28 | $20.44 | $20.91 | $20.32 | $20.81 | $20.81 | 3,884,205 |
| 2022-09-27 | $20.45 | $20.56 | $20.33 | $20.42 | $20.42 | 1,575,234 |
| 2022-09-26 | $20.70 | $20.72 | $20.21 | $20.37 | $20.37 | 2,002,380 |
| 2022-09-23 | $21.11 | $21.19 | $20.81 | $20.89 | $20.89 | 1,299,391 |
| 2022-09-22 | $21.13 | $21.48 | $21.07 | $21.36 | $21.36 | 1,015,418 |
| 2022-09-21 | $21.45 | $21.51 | $21.17 | $21.17 | $21.17 | 879,085 |
| 2022-09-20 | $21.57 | $21.57 | $21.26 | $21.35 | $21.35 | 917,061 |
| 2022-09-19 | $21.53 | $21.73 | $21.41 | $21.73 | $21.73 | 744,641 |
| 2022-09-16 | $21.45 | $21.72 | $21.39 | $21.69 | $21.69 | 987,194 |
| 2022-09-15 | $21.63 | $21.79 | $21.51 | $21.64 | $21.64 | 1,200,263 |
| 2022-09-14 | $21.82 | $21.91 | $21.64 | $21.67 | $21.67 | 930,202 |
| 2022-09-13 | $22.39 | $22.50 | $21.86 | $21.90 | $21.90 | 1,220,122 |
| 2022-09-12 | $22.70 | $22.89 | $22.62 | $22.68 | $22.68 | 1,120,641 |
| 2022-09-09 | $22.19 | $22.55 | $22.19 | $22.51 | $22.51 | 1,362,341 |
| 2022-09-08 | $21.84 | $22.12 | $21.82 | $22.02 | $22.02 | 1,239,082 |
| 2022-09-07 | $22.14 | $22.32 | $21.97 | $22.29 | $22.29 | 1,460,858 |
| 2022-09-06 | $22.69 | $22.79 | $22.16 | $22.17 | $22.17 | 1,148,508 |
| 2022-09-02 | $22.62 | $22.94 | $22.50 | $22.61 | $22.61 | 1,497,896 |
| 2022-09-01 | $22.52 | $22.52 | $22.29 | $22.48 | $22.48 | 1,365,732 |
| 2022-08-31 | $22.77 | $22.81 | $22.51 | $22.52 | $22.52 | 1,127,202 |
| 2022-08-30 | $23.29 | $23.30 | $22.76 | $22.81 | $22.81 | 1,602,375 |
| 2022-08-29 | $23.02 | $23.21 | $22.96 | $23.14 | $23.14 | 966,897 |
| 2022-08-26 | $23.54 | $23.56 | $23.05 | $23.09 | $23.09 | 786,854 |
| 2022-08-25 | $23.33 | $23.53 | $23.14 | $23.49 | $23.49 | 674,893 |
| 2022-08-24 | $23.19 | $23.29 | $23.08 | $23.23 | $23.23 | 662,020 |
| 2022-08-23 | $23.27 | $23.34 | $23.14 | $23.23 | $23.23 | 860,812 |
| 2022-08-22 | $23.52 | $23.58 | $23.18 | $23.30 | $23.30 | 842,283 |
| 2022-08-19 | $23.41 | $23.68 | $23.34 | $23.66 | $23.66 | 952,085 |
| 2022-08-18 | $23.43 | $23.50 | $23.34 | $23.41 | $23.41 | 1,014,770 |
| 2022-08-17 | $23.45 | $23.55 | $23.34 | $23.45 | $23.45 | 730,284 |
| 2022-08-16 | $23.33 | $23.64 | $23.29 | $23.61 | $23.61 | 809,316 |
| 2022-08-15 | $23.48 | $23.48 | $23.13 | $23.32 | $23.32 | 993,332 |
| 2022-08-12 | $23.35 | $23.64 | $23.28 | $23.60 | $23.60 | 1,430,628 |
| 2022-08-11 | $23.17 | $23.56 | $23.07 | $23.35 | $23.35 | 1,441,894 |
| 2022-08-10 | $22.84 | $23.07 | $22.84 | $23.04 | $23.04 | 1,113,156 |
| 2022-08-09 | $22.70 | $22.75 | $22.56 | $22.68 | $22.68 | 771,548 |
| 2022-08-08 | $22.51 | $22.97 | $22.51 | $22.64 | $22.64 | 1,124,850 |
| 2022-08-05 | $22.46 | $22.50 | $22.08 | $22.36 | $22.36 | 1,328,711 |
| 2022-08-04 | $22.59 | $22.74 | $22.50 | $22.50 | $22.50 | 1,432,684 |
| 2022-08-03 | $22.69 | $22.74 | $22.46 | $22.54 | $22.54 | 1,197,093 |
| 2022-08-02 | $22.94 | $22.95 | $22.63 | $22.63 | $22.63 | 964,560 |
| 2022-08-01 | $22.91 | $23.01 | $22.79 | $22.92 | $22.92 | 620,001 |
| 2022-07-29 | $23.02 | $23.18 | $22.91 | $23.00 | $23.00 | 1,024,638 |
| 2022-07-28 | $22.62 | $23.08 | $22.56 | $22.94 | $22.94 | 1,251,128 |
| 2022-07-27 | $22.41 | $22.74 | $22.40 | $22.62 | $22.62 | 1,301,325 |
| 2022-07-26 | $22.49 | $22.52 | $22.26 | $22.41 | $22.41 | 1,007,906 |
| 2022-07-25 | $22.41 | $22.74 | $22.41 | $22.56 | $22.56 | 971,644 |
| 2022-07-22 | $22.40 | $22.56 | $22.18 | $22.37 | $22.37 | 795,164 |
| 2022-07-21 | $22.26 | $22.41 | $22.15 | $22.38 | $22.38 | 807,051 |
| 2022-07-20 | $22.43 | $22.43 | $22.22 | $22.33 | $22.33 | 1,096,544 |
| 2022-07-19 | $22.12 | $22.52 | $22.12 | $22.37 | $22.37 | 1,120,469 |
| 2022-07-18 | $22.14 | $22.17 | $21.90 | $21.99 | $21.99 | 979,763 |
| 2022-07-15 | $22.16 | $22.24 | $21.88 | $21.96 | $21.96 | 1,212,971 |
| 2022-07-14 | $21.75 | $22.16 | $21.74 | $21.96 | $21.96 | 1,229,499 |
| 2022-07-13 | $21.98 | $22.44 | $21.98 | $22.25 | $22.25 | 1,202,908 |
| 2022-07-12 | $22.30 | $22.37 | $21.92 | $22.13 | $22.13 | 1,367,046 |
| 2022-07-11 | $22.09 | $22.33 | $22.02 | $22.27 | $22.27 | 1,332,064 |
| 2022-07-08 | $22.27 | $22.34 | $22.12 | $22.19 | $22.19 | 656,357 |
| 2022-07-07 | $22.30 | $22.39 | $22.19 | $22.29 | $22.29 | 1,324,095 |
| 2022-07-06 | $22.14 | $22.30 | $22.05 | $22.18 | $22.18 | 1,279,290 |
| 2022-07-05 | $22.12 | $22.18 | $21.66 | $22.13 | $22.13 | 1,512,428 |
| 2022-07-01 | $22.27 | $22.58 | $22.14 | $22.53 | $22.53 | 677,503 |
| 2022-06-30 | $22.15 | $22.35 | $22.08 | $22.28 | $22.28 | 1,364,510 |
| 2022-06-29 | $22.25 | $22.35 | $21.99 | $22.33 | $22.33 | 1,241,992 |
| 2022-06-28 | $22.57 | $22.67 | $22.16 | $22.19 | $22.19 | 1,448,857 |
| 2022-06-27 | $22.38 | $22.65 | $22.17 | $22.56 | $22.56 | 1,385,978 |
| 2022-06-24 | $22.08 | $22.44 | $21.94 | $22.41 | $22.41 | 1,581,759 |
| 2022-06-23 | $21.94 | $22.12 | $21.81 | $21.92 | $21.92 | 1,570,555 |
| 2022-06-22 | $22.17 | $22.21 | $21.88 | $21.98 | $21.98 | 1,426,164 |
| 2022-06-21 | $22.32 | $22.40 | $22.20 | $22.30 | $22.30 | 1,696,799 |
| 2022-06-17 | $21.61 | $22.16 | $21.50 | $22.03 | $22.03 | 3,326,982 |
| 2022-06-16 | $22.33 | $22.47 | $21.34 | $21.36 | $21.36 | 4,600,649 |
| 2022-06-15 | $22.69 | $22.85 | $22.40 | $22.76 | $22.76 | 1,882,747 |
| 2022-06-14 | $22.97 | $23.22 | $22.49 | $22.62 | $22.62 | 1,815,067 |
| 2022-06-13 | $23.53 | $23.53 | $23.08 | $23.19 | $23.19 | 1,470,259 |
| 2022-06-10 | $23.94 | $23.94 | $23.66 | $23.77 | $23.77 | 1,688,375 |
| 2022-06-09 | $24.54 | $24.63 | $24.16 | $24.17 | $24.17 | 1,065,651 |
| 2022-06-08 | $25.32 | $25.37 | $24.80 | $24.91 | $24.63 | 1,203,528 |
| 2022-06-07 | $25.12 | $25.50 | $25.12 | $25.44 | $25.16 | 1,428,251 |
| 2022-06-06 | $25.13 | $25.28 | $25.05 | $25.18 | $24.90 | 1,409,480 |
| 2022-06-03 | $25.25 | $25.28 | $25.02 | $25.05 | $24.77 | 941,663 |
| 2022-06-02 | $25.09 | $25.31 | $24.86 | $25.27 | $24.99 | 1,474,951 |
| 2022-06-01 | $25.10 | $25.12 | $24.71 | $24.82 | $24.55 | 1,702,240 |
| 2022-05-31 | $24.93 | $25.27 | $24.81 | $25.04 | $24.76 | 2,532,416 |
| 2022-05-27 | $24.55 | $24.82 | $24.49 | $24.77 | $24.50 | 1,034,269 |
| 2022-05-26 | $24.60 | $24.71 | $24.48 | $24.51 | $24.24 | 1,230,729 |
| 2022-05-25 | $24.34 | $24.64 | $24.30 | $24.51 | $24.24 | 1,939,869 |
| 2022-05-24 | $24.61 | $24.63 | $24.29 | $24.49 | $24.22 | 1,278,890 |
| 2022-05-23 | $24.43 | $24.65 | $24.33 | $24.55 | $24.28 | 911,049 |
| 2022-05-20 | $24.11 | $24.33 | $23.88 | $24.24 | $23.97 | 2,029,989 |
| 2022-05-19 | $24.18 | $24.44 | $23.83 | $23.92 | $23.66 | 4,925,970 |
| 2022-05-18 | $24.67 | $24.72 | $24.23 | $24.31 | $24.04 | 1,479,180 |
| 2022-05-17 | $24.88 | $24.88 | $24.58 | $24.77 | $24.50 | 1,522,057 |
| 2022-05-16 | $24.20 | $24.98 | $24.16 | $24.78 | $24.51 | 2,169,047 |
| 2022-05-13 | $23.85 | $24.33 | $23.83 | $24.26 | $23.99 | 1,496,166 |
| 2022-05-12 | $23.93 | $23.93 | $23.52 | $23.77 | $23.51 | 2,108,843 |
| 2022-05-11 | $24.05 | $24.37 | $23.84 | $23.90 | $23.64 | 2,176,686 |
| 2022-05-10 | $24.22 | $24.59 | $23.93 | $24.08 | $23.81 | 2,366,520 |
| 2022-05-09 | $24.94 | $24.96 | $24.40 | $24.45 | $24.18 | 2,198,805 |
| 2022-05-06 | $24.66 | $25.17 | $24.47 | $25.07 | $24.79 | 3,083,237 |
| 2022-05-05 | $25.05 | $25.17 | $24.55 | $24.64 | $24.37 | 2,048,041 |
| 2022-05-04 | $24.94 | $25.21 | $24.78 | $25.17 | $24.89 | 2,811,551 |
| 2022-05-03 | $24.80 | $25.29 | $24.80 | $24.94 | $24.66 | 2,319,582 |
| 2022-05-02 | $25.03 | $25.03 | $24.49 | $24.76 | $24.49 | 1,839,660 |
| 2022-04-29 | $25.59 | $25.59 | $24.96 | $25.01 | $24.73 | 1,761,716 |
| 2022-04-28 | $25.54 | $25.74 | $25.33 | $25.59 | $25.31 | 1,397,125 |
| 2022-04-27 | $25.54 | $25.80 | $25.39 | $25.48 | $25.20 | 2,266,236 |
| 2022-04-26 | $26.19 | $26.19 | $25.56 | $25.58 | $25.30 | 2,274,639 |
| 2022-04-25 | $25.95 | $26.29 | $25.71 | $26.18 | $25.89 | 2,292,317 |
| 2022-04-22 | $26.58 | $26.63 | $26.08 | $26.19 | $25.90 | 1,729,287 |
| 2022-04-21 | $27.16 | $27.22 | $26.75 | $26.80 | $26.50 | 1,555,956 |
| 2022-04-20 | $26.82 | $27.34 | $26.70 | $27.15 | $26.85 | 1,858,817 |
| 2022-04-19 | $26.54 | $26.63 | $26.47 | $26.61 | $26.32 | 1,208,163 |
| 2022-04-18 | $26.69 | $27.02 | $26.52 | $26.60 | $26.31 | 1,440,850 |
| 2022-04-14 | $26.70 | $26.99 | $26.58 | $26.73 | $26.43 | 2,062,949 |
| 2022-04-13 | $26.44 | $26.71 | $26.37 | $26.64 | $26.35 | 2,989,447 |
| 2022-04-12 | $26.91 | $27.03 | $26.43 | $26.45 | $26.16 | 2,745,197 |
| 2022-04-11 | $27.14 | $27.47 | $26.83 | $26.87 | $26.57 | 1,897,998 |
| 2022-04-08 | $27.16 | $27.50 | $27.10 | $27.40 | $27.10 | 1,274,095 |
| 2022-04-07 | $27.05 | $27.37 | $26.91 | $27.25 | $26.95 | 1,473,289 |
| 2022-04-06 | $26.94 | $27.15 | $26.82 | $27.05 | $26.75 | 1,540,982 |
| 2022-04-05 | $26.69 | $27.07 | $26.69 | $26.86 | $26.56 | 1,191,601 |
| 2022-04-04 | $26.62 | $26.70 | $26.44 | $26.65 | $26.36 | 1,340,817 |
| 2022-04-01 | $26.19 | $26.65 | $26.12 | $26.62 | $26.33 | 1,938,095 |
| 2022-03-31 | $25.80 | $26.32 | $25.77 | $26.14 | $25.85 | 1,935,983 |
| 2022-03-30 | $25.90 | $25.94 | $25.73 | $25.84 | $25.55 | 1,878,219 |
| 2022-03-29 | $25.74 | $25.93 | $25.66 | $25.80 | $25.51 | 1,856,237 |
| 2022-03-28 | $25.73 | $25.73 | $25.41 | $25.61 | $25.33 | 1,560,803 |
| 2022-03-25 | $25.67 | $25.79 | $25.62 | $25.77 | $25.49 | 1,926,428 |
| 2022-03-24 | $25.57 | $25.71 | $25.50 | $25.63 | $25.35 | 1,009,802 |
| 2022-03-23 | $25.64 | $25.64 | $25.49 | $25.50 | $25.22 | 1,312,073 |
| 2022-03-22 | $25.77 | $25.77 | $25.50 | $25.63 | $25.35 | 1,165,713 |
| 2022-03-21 | $25.70 | $25.77 | $25.53 | $25.66 | $25.38 | 1,532,645 |
| 2022-03-18 | $25.75 | $25.78 | $25.35 | $25.64 | $25.36 | 2,727,421 |
| 2022-03-17 | $25.77 | $25.93 | $25.68 | $25.82 | $25.53 | 2,789,185 |
| 2022-03-16 | $25.60 | $25.80 | $25.37 | $25.73 | $25.45 | 1,492,799 |
| 2022-03-15 | $25.43 | $25.65 | $25.26 | $25.48 | $25.20 | 2,167,617 |
| 2022-03-14 | $26.14 | $26.20 | $25.41 | $25.52 | $25.24 | 1,679,331 |
| 2022-03-11 | $26.08 | $26.34 | $26.07 | $26.16 | $25.87 | 1,231,504 |
| 2022-03-10 | $25.75 | $26.10 | $25.69 | $26.03 | $25.74 | 1,524,333 |
| 2022-03-09 | $25.84 | $26.17 | $25.67 | $26.12 | $25.58 | 1,665,922 |
| 2022-03-08 | $26.15 | $26.34 | $25.60 | $25.67 | $25.14 | 3,075,433 |
| 2022-03-07 | $26.04 | $26.48 | $25.88 | $26.25 | $25.71 | 2,024,152 |
| 2022-03-04 | $25.77 | $26.47 | $25.68 | $26.35 | $25.81 | 1,455,015 |
| 2022-03-03 | $25.73 | $25.96 | $25.72 | $25.88 | $25.34 | 1,642,863 |
| 2022-03-02 | $25.21 | $25.76 | $25.21 | $25.67 | $25.14 | 1,719,025 |
| 2022-03-01 | $25.19 | $25.46 | $25.08 | $25.14 | $24.62 | 1,461,205 |
| 2022-02-28 | $25.18 | $25.39 | $25.10 | $25.24 | $24.72 | 2,024,389 |
| 2022-02-25 | $25.08 | $25.55 | $25.02 | $25.47 | $24.94 | 1,575,080 |
| 2022-02-24 | $24.35 | $24.99 | $24.24 | $24.97 | $24.45 | 2,888,987 |
| 2022-02-23 | $25.18 | $25.38 | $24.77 | $24.78 | $24.27 | 2,397,976 |
| 2022-02-22 | $25.17 | $25.33 | $24.82 | $25.07 | $24.55 | 2,825,200 |
| 2022-02-18 | $25.18 | $25.34 | $25.11 | $25.17 | $24.65 | 1,738,614 |
| 2022-02-17 | $24.92 | $25.19 | $24.92 | $25.13 | $24.61 | 2,225,029 |
| 2022-02-16 | $25.06 | $25.22 | $24.98 | $25.08 | $24.56 | 1,486,330 |
| 2022-02-15 | $24.96 | $25.19 | $24.95 | $25.06 | $24.54 | 1,630,769 |
| 2022-02-14 | $24.84 | $24.98 | $24.67 | $24.89 | $24.38 | 3,087,743 |
| 2022-02-11 | $24.70 | $24.95 | $24.65 | $24.77 | $24.26 | 1,426,790 |
| 2022-02-10 | $24.34 | $25.06 | $24.34 | $24.69 | $24.18 | 2,183,936 |
| 2022-02-09 | $24.22 | $24.55 | $24.19 | $24.51 | $24.00 | 2,464,904 |
| 2022-02-08 | $24.13 | $24.22 | $24.07 | $24.14 | $23.64 | 1,544,607 |
| 2022-02-07 | $24.27 | $24.27 | $24.03 | $24.18 | $23.68 | 1,546,848 |
| 2022-02-04 | $24.03 | $24.26 | $23.94 | $24.16 | $23.66 | 1,413,420 |
| 2022-02-03 | $23.85 | $24.25 | $23.76 | $24.12 | $23.62 | 2,732,835 |
| 2022-02-02 | $23.62 | $23.99 | $23.62 | $23.89 | $23.40 | 1,471,092 |
| 2022-02-01 | $23.49 | $23.66 | $23.38 | $23.59 | $23.10 | 2,252,443 |
| 2022-01-31 | $23.31 | $23.61 | $23.31 | $23.53 | $23.04 | 1,065,629 |
| 2022-01-28 | $23.19 | $23.42 | $23.03 | $23.41 | $22.93 | 1,458,318 |
| 2022-01-27 | $23.41 | $23.52 | $23.16 | $23.17 | $22.69 | 1,330,793 |
| 2022-01-26 | $23.49 | $23.84 | $23.18 | $23.31 | $22.83 | 2,131,760 |
| 2022-01-25 | $23.02 | $23.58 | $22.81 | $23.41 | $22.93 | 1,477,443 |
| 2022-01-24 | $23.12 | $23.24 | $22.74 | $23.14 | $22.66 | 1,560,081 |
| 2022-01-21 | $23.56 | $23.65 | $23.26 | $23.33 | $22.85 | 1,257,235 |
| 2022-01-20 | $23.85 | $23.99 | $23.65 | $23.66 | $23.17 | 934,843 |
| 2022-01-19 | $23.99 | $23.99 | $23.71 | $23.79 | $23.30 | 1,407,527 |
| 2022-01-18 | $23.74 | $24.00 | $23.67 | $23.91 | $23.42 | 922,174 |
| 2022-01-14 | $23.81 | $23.84 | $23.59 | $23.76 | $23.27 | 1,447,036 |
| 2022-01-13 | $23.74 | $23.96 | $23.67 | $23.81 | $23.32 | 847,739 |
| 2022-01-12 | $23.60 | $23.78 | $23.60 | $23.67 | $23.18 | 1,199,533 |
| 2022-01-11 | $23.49 | $23.65 | $23.21 | $23.56 | $23.07 | 875,708 |
| 2022-01-10 | $23.40 | $23.44 | $23.14 | $23.25 | $22.77 | 1,052,073 |
| 2022-01-07 | $23.26 | $23.51 | $23.16 | $23.45 | $22.97 | 753,252 |
| 2022-01-06 | $23.38 | $23.47 | $23.20 | $23.39 | $22.91 | 778,301 |
| 2022-01-05 | $23.44 | $23.61 | $23.30 | $23.31 | $22.83 | 1,315,093 |
| 2022-01-04 | $23.55 | $23.65 | $23.41 | $23.44 | $22.96 | 1,197,988 |
| 2022-01-03 | $23.64 | $23.74 | $23.56 | $23.59 | $23.10 | 404,720 |
| 2021-12-31 | $23.38 | $23.61 | $23.38 | $23.57 | $23.08 | 829,462 |
| 2021-12-30 | $23.34 | $23.43 | $23.23 | $23.38 | $22.90 | 676,766 |
| 2021-12-29 | $23.33 | $23.38 | $23.21 | $23.33 | $22.85 | 850,150 |
| 2021-12-28 | $23.40 | $23.51 | $23.35 | $23.36 | $22.88 | 648,552 |
| 2021-12-27 | $23.23 | $23.48 | $23.19 | $23.47 | $22.98 | 442,204 |
| 2021-12-23 | $23.35 | $23.36 | $23.21 | $23.23 | $22.75 | 589,067 |
| 2021-12-22 | $23.07 | $23.29 | $23.01 | $23.28 | $22.80 | 698,863 |
| 2021-12-21 | $23.05 | $23.18 | $22.98 | $23.01 | $22.53 | 1,015,011 |
| 2021-12-20 | $22.76 | $22.98 | $22.66 | $22.97 | $22.50 | 985,103 |
| 2021-12-17 | $22.67 | $23.13 | $22.48 | $22.92 | $22.45 | 1,218,564 |
| 2021-12-16 | $22.89 | $23.04 | $22.84 | $22.96 | $22.49 | 821,186 |
| 2021-12-15 | $22.74 | $22.90 | $22.61 | $22.81 | $22.34 | 1,037,341 |
| 2021-12-14 | $22.73 | $22.90 | $22.59 | $22.72 | $22.25 | 915,509 |
| 2021-12-13 | $23.03 | $23.12 | $22.79 | $22.85 | $22.38 | 1,117,812 |
| 2021-12-10 | $22.94 | $23.20 | $22.80 | $23.11 | $22.63 | 1,319,771 |
| 2021-12-09 | $23.00 | $23.02 | $22.81 | $22.86 | $22.39 | 865,552 |
| 2021-12-08 | $23.62 | $23.67 | $23.29 | $23.33 | $22.59 | 943,414 |
| 2021-12-07 | $23.50 | $23.73 | $23.50 | $23.62 | $22.87 | 1,060,053 |
| 2021-12-06 | $23.19 | $23.39 | $23.15 | $23.34 | $22.60 | 1,376,791 |
| 2021-12-03 | $23.00 | $23.13 | $22.93 | $23.02 | $22.29 | 726,556 |
| 2021-12-02 | $22.82 | $23.14 | $22.82 | $22.97 | $22.24 | 1,028,556 |
| 2021-12-01 | $23.04 | $23.24 | $22.84 | $22.84 | $22.12 | 970,999 |
| 2021-11-30 | $23.04 | $23.08 | $22.70 | $22.86 | $22.14 | 1,394,686 |
| 2021-11-29 | $23.12 | $23.16 | $22.91 | $23.13 | $22.40 | 945,061 |
| 2021-11-26 | $22.90 | $23.12 | $22.84 | $22.98 | $22.25 | 666,355 |
| 2021-11-24 | $23.02 | $23.33 | $22.94 | $23.30 | $22.56 | 913,794 |
| 2021-11-23 | $22.83 | $23.08 | $22.78 | $23.06 | $22.33 | 864,121 |
| 2021-11-22 | $23.04 | $23.12 | $22.87 | $22.90 | $22.18 | 981,685 |
| 2021-11-19 | $23.06 | $23.06 | $22.92 | $23.01 | $22.28 | 661,669 |
| 2021-11-18 | $22.94 | $23.08 | $22.83 | $23.03 | $22.30 | 736,562 |
| 2021-11-17 | $22.90 | $22.92 | $22.77 | $22.92 | $22.19 | 887,809 |
| 2021-11-16 | $23.10 | $23.16 | $22.97 | $22.97 | $22.24 | 633,342 |
| 2021-11-15 | $23.19 | $23.24 | $23.04 | $23.06 | $22.33 | 558,396 |
| 2021-11-12 | $23.06 | $23.15 | $22.95 | $23.12 | $22.39 | 815,823 |
| 2021-11-11 | $23.23 | $23.37 | $22.88 | $23.00 | $22.27 | 1,788,965 |
| 2021-11-10 | $23.49 | $23.66 | $23.39 | $23.39 | $22.65 | 822,083 |
| 2021-11-09 | $23.49 | $23.51 | $23.36 | $23.50 | $22.76 | 851,042 |
| 2021-11-08 | $23.33 | $23.56 | $23.26 | $23.42 | $22.68 | 886,714 |
| 2021-11-05 | $22.69 | $23.34 | $22.69 | $23.25 | $22.51 | 1,227,815 |
| 2021-11-04 | $22.82 | $22.86 | $22.61 | $22.72 | $22.00 | 875,320 |
| 2021-11-03 | $22.78 | $22.86 | $22.75 | $22.83 | $22.11 | 814,468 |
| 2021-11-02 | $22.93 | $23.02 | $22.79 | $22.86 | $22.14 | 779,673 |
| 2021-11-01 | $23.01 | $23.09 | $22.90 | $22.95 | $22.22 | 905,835 |
| 2021-10-29 | $22.90 | $22.99 | $22.84 | $22.95 | $22.22 | 607,346 |
| 2021-10-28 | $22.84 | $23.10 | $22.82 | $23.01 | $22.28 | 623,504 |
| 2021-10-27 | $22.65 | $22.92 | $22.65 | $22.79 | $22.07 | 845,235 |
| 2021-10-26 | $22.71 | $22.82 | $22.60 | $22.65 | $21.93 | 700,386 |
| 2021-10-25 | $22.54 | $22.65 | $22.38 | $22.62 | $21.90 | 901,421 |
| 2021-10-22 | $22.48 | $22.62 | $22.42 | $22.53 | $21.82 | 664,015 |
| 2021-10-21 | $22.59 | $22.63 | $22.40 | $22.47 | $21.76 | 659,719 |
| 2021-10-20 | $22.59 | $22.62 | $22.48 | $22.56 | $21.85 | 899,291 |
| 2021-10-19 | $22.61 | $22.61 | $22.40 | $22.52 | $21.81 | 649,541 |
| 2021-10-18 | $22.53 | $22.61 | $22.39 | $22.53 | $21.82 | 784,070 |
| 2021-10-15 | $22.57 | $22.74 | $22.55 | $22.60 | $21.88 | 748,595 |
| 2021-10-14 | $22.35 | $22.73 | $22.35 | $22.55 | $21.84 | 1,165,245 |
| 2021-10-13 | $22.05 | $22.19 | $22.01 | $22.18 | $21.48 | 798,834 |
| 2021-10-12 | $22.16 | $22.16 | $21.95 | $22.00 | $21.30 | 916,301 |
| 2021-10-11 | $22.13 | $22.28 | $22.10 | $22.10 | $21.40 | 391,779 |
| 2021-10-08 | $22.15 | $22.23 | $22.08 | $22.14 | $21.44 | 635,241 |
| 2021-10-07 | $22.00 | $22.13 | $21.93 | $22.07 | $21.37 | 974,714 |
| 2021-10-06 | $21.86 | $21.98 | $21.78 | $21.96 | $21.26 | 1,068,927 |
| 2021-10-05 | $21.98 | $22.06 | $21.83 | $21.98 | $21.28 | 884,036 |
| 2021-10-04 | $22.03 | $22.12 | $21.86 | $21.96 | $21.26 | 843,116 |
| 2021-10-01 | $21.99 | $22.04 | $21.76 | $22.01 | $21.31 | 768,536 |
| 2021-09-30 | $21.88 | $22.10 | $21.80 | $21.96 | $21.26 | 1,186,465 |
| 2021-09-29 | $22.16 | $22.17 | $21.81 | $21.83 | $21.14 | 1,914,068 |
| 2021-09-28 | $22.47 | $22.47 | $21.99 | $22.12 | $21.42 | 2,166,503 |
| 2021-09-27 | $22.66 | $22.66 | $22.43 | $22.53 | $21.82 | 1,067,821 |
| 2021-09-24 | $22.69 | $22.69 | $22.48 | $22.62 | $21.90 | 729,199 |
| 2021-09-23 | $22.61 | $22.84 | $22.61 | $22.69 | $21.97 | 682,181 |
| 2021-09-22 | $22.51 | $22.67 | $22.43 | $22.49 | $21.78 | 895,577 |
| 2021-09-21 | $22.35 | $22.61 | $22.35 | $22.40 | $21.69 | 846,913 |
| 2021-09-20 | $22.25 | $22.40 | $22.10 | $22.28 | $21.57 | 1,587,570 |
| 2021-09-17 | $22.61 | $22.66 | $22.38 | $22.53 | $21.82 | 1,903,716 |
| 2021-09-16 | $22.70 | $22.82 | $22.52 | $22.67 | $21.95 | 1,085,733 |
| 2021-09-15 | $22.88 | $22.88 | $22.53 | $22.73 | $22.01 | 1,608,648 |
| 2021-09-14 | $23.25 | $23.25 | $22.77 | $22.82 | $22.10 | 1,214,788 |
| 2021-09-13 | $23.18 | $23.31 | $23.08 | $23.12 | $22.39 | 1,207,742 |
| 2021-09-10 | $23.28 | $23.36 | $23.05 | $23.05 | $22.32 | 1,080,819 |
| 2021-09-09 | $23.35 | $23.35 | $23.17 | $23.26 | $22.52 | 1,701,942 |
| 2021-09-08 | $23.24 | $23.67 | $23.20 | $23.60 | $22.61 | 2,126,842 |
| 2021-09-07 | $23.18 | $23.40 | $23.13 | $23.24 | $22.27 | 1,252,934 |
| 2021-09-03 | $23.35 | $23.38 | $23.26 | $23.29 | $22.31 | 783,721 |
| 2021-09-02 | $23.15 | $23.35 | $23.13 | $23.31 | $22.33 | 660,228 |
| 2021-09-01 | $23.09 | $23.21 | $23.01 | $23.09 | $22.12 | 816,920 |
| 2021-08-31 | $23.20 | $23.28 | $23.03 | $23.04 | $22.07 | 1,650,378 |
| 2021-08-30 | $23.06 | $23.28 | $23.06 | $23.19 | $22.22 | 1,234,871 |
| 2021-08-27 | $22.84 | $23.12 | $22.83 | $23.04 | $22.07 | 630,094 |
| 2021-08-26 | $22.93 | $23.00 | $22.81 | $22.81 | $21.85 | 1,115,166 |
| 2021-08-25 | $22.88 | $23.00 | $22.84 | $22.93 | $21.97 | 824,184 |
| 2021-08-24 | $22.85 | $22.94 | $22.72 | $22.86 | $21.90 | 1,907,030 |
| 2021-08-23 | $22.73 | $22.90 | $22.73 | $22.84 | $21.88 | 767,094 |
| 2021-08-20 | $22.35 | $22.64 | $22.26 | $22.62 | $21.67 | 567,717 |
| 2021-08-19 | $22.48 | $22.52 | $22.30 | $22.43 | $21.49 | 737,771 |
| 2021-08-18 | $22.80 | $22.86 | $22.67 | $22.67 | $21.72 | 511,668 |
| 2021-08-17 | $22.78 | $22.89 | $22.67 | $22.82 | $21.86 | 1,263,475 |
| 2021-08-16 | $22.74 | $22.92 | $22.71 | $22.86 | $21.90 | 661,160 |
| 2021-08-13 | $22.67 | $22.86 | $22.64 | $22.81 | $21.85 | 536,584 |
| 2021-08-12 | $22.69 | $22.76 | $22.63 | $22.69 | $21.74 | 481,328 |
| 2021-08-11 | $22.75 | $22.75 | $22.54 | $22.66 | $21.71 | 726,552 |
| 2021-08-10 | $22.52 | $22.68 | $22.50 | $22.64 | $21.69 | 1,388,649 |
| 2021-08-09 | $22.65 | $22.70 | $22.45 | $22.52 | $21.58 | 1,019,000 |
| 2021-08-06 | $22.60 | $22.65 | $22.48 | $22.58 | $21.63 | 718,132 |
| 2021-08-05 | $22.45 | $22.66 | $22.45 | $22.52 | $21.58 | 837,370 |
| 2021-08-04 | $22.42 | $22.49 | $22.32 | $22.33 | $21.39 | 1,026,426 |
| 2021-08-03 | $22.10 | $22.48 | $22.10 | $22.45 | $21.51 | 1,033,300 |
| 2021-08-02 | $22.30 | $22.30 | $22.02 | $22.07 | $21.15 | 387,226 |
| 2021-07-30 | $22.08 | $22.41 | $22.08 | $22.20 | $21.27 | 959,782 |
| 2021-07-29 | $22.19 | $22.28 | $22.08 | $22.08 | $21.15 | 633,154 |
| 2021-07-28 | $22.02 | $22.09 | $21.88 | $22.04 | $21.12 | 890,545 |
| 2021-07-27 | $21.89 | $22.19 | $21.89 | $22.06 | $21.14 | 730,576 |
| 2021-07-26 | $22.01 | $22.03 | $21.90 | $22.01 | $21.09 | 824,007 |
| 2021-07-23 | $21.96 | $22.09 | $21.89 | $22.01 | $21.09 | 1,909,653 |
| 2021-07-22 | $21.97 | $22.06 | $21.78 | $21.96 | $21.04 | 852,278 |
| 2021-07-21 | $22.03 | $22.08 | $21.92 | $21.99 | $21.07 | 758,651 |
| 2021-07-20 | $21.72 | $21.95 | $21.61 | $21.90 | $20.98 | 956,633 |
| 2021-07-19 | $21.86 | $21.90 | $21.48 | $21.73 | $20.82 | 2,350,783 |
| 2021-07-16 | $21.94 | $22.33 | $21.94 | $22.13 | $21.20 | 1,017,192 |
| 2021-07-15 | $22.35 | $22.35 | $22.12 | $22.19 | $21.26 | 1,054,645 |
| 2021-07-14 | $22.54 | $22.62 | $22.47 | $22.48 | $21.54 | 404,859 |
| 2021-07-13 | $22.39 | $22.53 | $22.36 | $22.46 | $21.52 | 551,649 |
| 2021-07-12 | $22.47 | $22.56 | $22.40 | $22.44 | $21.50 | 493,910 |
| 2021-07-09 | $22.24 | $22.49 | $22.19 | $22.47 | $21.53 | 592,538 |
| 2021-07-08 | $22.10 | $22.19 | $22.00 | $22.14 | $21.21 | 762,030 |
| 2021-07-07 | $22.26 | $22.39 | $22.23 | $22.34 | $21.40 | 1,033,724 |
| 2021-07-06 | $22.55 | $22.56 | $22.22 | $22.27 | $21.34 | 1,385,749 |
| 2021-07-02 | $22.49 | $22.63 | $22.38 | $22.59 | $21.64 | 511,467 |
| 2021-07-01 | $22.50 | $22.58 | $22.44 | $22.48 | $21.54 | 344,995 |
| 2021-06-30 | $22.56 | $22.56 | $22.25 | $22.43 | $21.49 | 976,747 |
| 2021-06-29 | $22.45 | $22.64 | $22.43 | $22.51 | $21.57 | 1,091,393 |
| 2021-06-28 | $22.36 | $22.49 | $22.25 | $22.44 | $21.50 | 1,169,308 |
| 2021-06-25 | $22.28 | $22.38 | $22.26 | $22.37 | $21.43 | 906,858 |
| 2021-06-24 | $22.44 | $22.47 | $22.21 | $22.33 | $21.39 | 1,561,729 |
| 2021-06-23 | $22.58 | $22.63 | $22.39 | $22.40 | $21.46 | 806,394 |
| 2021-06-22 | $22.44 | $22.59 | $22.22 | $22.56 | $21.61 | 909,708 |
| 2021-06-21 | $22.24 | $22.46 | $22.24 | $22.45 | $21.51 | 589,276 |
| 2021-06-18 | $22.38 | $22.47 | $22.17 | $22.21 | $21.28 | 1,245,455 |
| 2021-06-17 | $22.60 | $22.62 | $22.47 | $22.53 | $21.59 | 585,197 |
| 2021-06-16 | $22.75 | $22.88 | $22.61 | $22.63 | $21.68 | 751,055 |
| 2021-06-15 | $22.76 | $22.92 | $22.75 | $22.81 | $21.85 | 760,093 |
| 2021-06-14 | $22.60 | $22.76 | $22.57 | $22.76 | $21.81 | 704,150 |
| 2021-06-11 | $22.66 | $22.73 | $22.56 | $22.60 | $21.65 | 706,837 |
| 2021-06-10 | $22.68 | $22.80 | $22.61 | $22.66 | $21.71 | 1,024,028 |
| 2021-06-09 | $22.86 | $22.94 | $22.62 | $22.68 | $21.73 | 1,272,587 |
| 2021-06-08 | $23.22 | $23.28 | $23.02 | $23.12 | $21.90 | 928,783 |
| 2021-06-07 | $23.17 | $23.27 | $23.13 | $23.23 | $22.00 | 1,410,499 |
| 2021-06-04 | $22.90 | $23.10 | $22.90 | $23.08 | $21.86 | 675,396 |
| 2021-06-03 | $22.77 | $22.92 | $22.77 | $22.84 | $21.63 | 920,233 |
| 2021-06-02 | $22.77 | $22.88 | $22.77 | $22.86 | $21.65 | 680,194 |
| 2021-06-01 | $22.70 | $22.81 | $22.63 | $22.72 | $21.52 | 922,647 |
| 2021-05-28 | $22.52 | $22.64 | $22.45 | $22.56 | $21.37 | 2,813,930 |
| 2021-05-27 | $22.56 | $22.65 | $22.39 | $22.44 | $21.26 | 1,439,906 |
| 2021-05-26 | $22.27 | $22.46 | $22.22 | $22.44 | $21.26 | 1,234,113 |
| 2021-05-25 | $22.14 | $22.39 | $22.12 | $22.31 | $21.13 | 1,252,971 |
| 2021-05-24 | $22.18 | $22.22 | $22.10 | $22.13 | $20.96 | 412,011 |
| 2021-05-21 | $22.22 | $22.36 | $22.10 | $22.13 | $20.96 | 868,031 |
| 2021-05-20 | $21.83 | $22.21 | $21.75 | $22.11 | $20.94 | 724,474 |
| 2021-05-19 | $21.86 | $21.89 | $21.68 | $21.81 | $20.66 | 1,041,822 |
| 2021-05-18 | $21.87 | $22.05 | $21.71 | $21.95 | $20.79 | 817,189 |
| 2021-05-17 | $21.81 | $21.92 | $21.77 | $21.88 | $20.72 | 637,601 |
| 2021-05-14 | $21.73 | $21.82 | $21.67 | $21.77 | $20.62 | 684,743 |
| 2021-05-13 | $21.55 | $21.68 | $21.47 | $21.58 | $20.44 | 1,057,888 |
| 2021-05-12 | $21.78 | $21.87 | $21.56 | $21.59 | $20.45 | 753,631 |
| 2021-05-11 | $21.66 | $21.80 | $21.46 | $21.78 | $20.63 | 1,380,647 |
| 2021-05-10 | $21.74 | $22.00 | $21.73 | $21.74 | $20.59 | 1,079,758 |
| 2021-05-07 | $21.48 | $21.73 | $21.36 | $21.66 | $20.52 | 1,353,680 |
| 2021-05-06 | $21.15 | $21.48 | $21.15 | $21.47 | $20.34 | 1,586,717 |
| 2021-05-05 | $20.89 | $21.19 | $20.89 | $21.06 | $19.95 | 920,100 |
| 2021-05-04 | $20.79 | $20.89 | $20.59 | $20.87 | $19.77 | 1,301,221 |
| 2021-05-03 | $20.77 | $20.95 | $20.77 | $20.84 | $19.74 | 785,475 |
| 2021-04-30 | $20.83 | $20.93 | $20.74 | $20.75 | $19.65 | 822,504 |
| 2021-04-29 | $20.80 | $20.98 | $20.80 | $20.85 | $19.75 | 784,726 |
| 2021-04-28 | $20.66 | $20.78 | $20.60 | $20.71 | $19.62 | 2,796,641 |
| 2021-04-27 | $20.77 | $20.78 | $20.63 | $20.64 | $19.55 | 798,575 |
| 2021-04-26 | $20.72 | $20.78 | $20.67 | $20.75 | $19.65 | 761,688 |
| 2021-04-23 | $20.65 | $20.70 | $20.57 | $20.67 | $19.58 | 882,597 |
| 2021-04-22 | $20.61 | $20.67 | $20.44 | $20.59 | $19.50 | 983,043 |
| 2021-04-21 | $20.47 | $20.61 | $20.36 | $20.58 | $19.49 | 801,698 |
| 2021-04-20 | $20.50 | $20.56 | $20.36 | $20.42 | $19.34 | 937,750 |
| 2021-04-19 | $20.85 | $20.88 | $20.49 | $20.54 | $19.46 | 1,541,738 |
| 2021-04-16 | $20.62 | $20.85 | $20.53 | $20.84 | $19.74 | 2,094,711 |
| 2021-04-15 | $20.55 | $20.62 | $20.50 | $20.56 | $19.47 | 834,420 |
| 2021-04-14 | $20.50 | $20.58 | $20.41 | $20.48 | $19.40 | 942,232 |
| 2021-04-13 | $20.54 | $20.54 | $20.37 | $20.49 | $19.41 | 971,759 |
| 2021-04-12 | $20.63 | $20.63 | $20.45 | $20.46 | $19.38 | 931,954 |
| 2021-04-09 | $20.46 | $20.63 | $20.43 | $20.62 | $19.53 | 859,362 |
| 2021-04-08 | $20.43 | $20.52 | $20.32 | $20.45 | $19.37 | 867,306 |
| 2021-04-07 | $20.33 | $20.35 | $20.20 | $20.28 | $19.21 | 785,318 |
| 2021-04-06 | $20.26 | $20.41 | $20.23 | $20.33 | $19.26 | 2,023,117 |
| 2021-04-05 | $20.31 | $20.44 | $20.24 | $20.26 | $19.19 | 1,087,436 |
| 2021-04-01 | $20.00 | $20.25 | $19.98 | $20.23 | $19.16 | 1,341,688 |
| 2021-03-31 | $20.05 | $20.08 | $19.92 | $19.93 | $18.88 | 4,900,940 |
| 2021-03-30 | $20.04 | $20.04 | $19.84 | $20.03 | $18.97 | 1,752,510 |
| 2021-03-29 | $20.06 | $20.08 | $19.92 | $20.01 | $18.95 | 3,240,447 |
| 2021-03-26 | $20.01 | $20.17 | $19.74 | $20.17 | $19.10 | 2,630,599 |
| 2021-03-25 | $20.79 | $20.81 | $20.61 | $20.80 | $19.70 | 1,017,310 |
| 2021-03-24 | $20.96 | $21.00 | $20.79 | $20.80 | $19.70 | 1,108,413 |
| 2021-03-23 | $21.00 | $21.07 | $20.90 | $20.93 | $19.82 | 1,005,406 |
| 2021-03-22 | $20.98 | $21.10 | $20.73 | $21.05 | $19.94 | 1,277,606 |
| 2021-03-19 | $20.93 | $21.01 | $20.82 | $20.86 | $19.76 | 1,500,733 |
| 2021-03-18 | $20.93 | $21.16 | $20.81 | $20.89 | $19.79 | 1,544,950 |
| 2021-03-17 | $20.85 | $21.03 | $20.64 | $20.93 | $19.82 | 2,478,342 |
| 2021-03-16 | $21.06 | $21.19 | $20.62 | $20.80 | $19.70 | 5,631,078 |
| 2021-03-15 | $21.50 | $21.85 | $20.98 | $21.03 | $19.92 | 2,429,553 |
| 2021-03-12 | $21.17 | $21.35 | $21.03 | $21.34 | $20.21 | 916,278 |
| 2021-03-11 | $21.06 | $21.24 | $20.99 | $21.17 | $20.05 | 1,019,326 |
| 2021-03-10 | $21.09 | $21.11 | $20.78 | $21.04 | $19.93 | 1,118,097 |
| 2021-03-09 | $21.30 | $21.47 | $21.20 | $21.20 | $19.85 | 1,152,460 |
| 2021-03-08 | $20.89 | $21.25 | $20.74 | $21.18 | $19.83 | 1,158,107 |
| 2021-03-05 | $20.54 | $20.92 | $20.50 | $20.88 | $19.55 | 1,967,108 |
| 2021-03-04 | $20.59 | $20.74 | $20.36 | $20.41 | $19.11 | 1,864,238 |
| 2021-03-03 | $20.61 | $20.72 | $20.42 | $20.60 | $19.29 | 843,017 |
| 2021-03-02 | $20.59 | $20.76 | $20.58 | $20.67 | $19.35 | 863,706 |
| 2021-03-01 | $20.28 | $20.56 | $20.18 | $20.53 | $19.22 | 1,743,977 |
| 2021-02-26 | $20.29 | $20.36 | $20.03 | $20.04 | $18.76 | 1,609,834 |
| 2021-02-25 | $20.36 | $20.56 | $20.28 | $20.29 | $19.00 | 5,510,585 |
| 2021-02-24 | $20.45 | $20.49 | $20.24 | $20.33 | $19.03 | 1,834,358 |
| 2021-02-23 | $20.48 | $20.60 | $20.30 | $20.48 | $19.17 | 1,336,256 |
| 2021-02-22 | $20.60 | $20.66 | $20.49 | $20.51 | $19.20 | 1,827,729 |
| 2021-02-19 | $20.85 | $20.85 | $20.51 | $20.64 | $19.32 | 1,043,251 |
| 2021-02-18 | $20.75 | $20.82 | $20.54 | $20.74 | $19.42 | 1,475,500 |
| 2021-02-17 | $20.86 | $20.89 | $20.62 | $20.73 | $19.41 | 1,392,050 |
| 2021-02-16 | $21.01 | $21.03 | $20.85 | $20.88 | $19.55 | 1,077,115 |
| 2021-02-12 | $21.15 | $21.16 | $20.60 | $20.96 | $19.62 | 3,427,210 |
| 2021-02-11 | $21.30 | $21.46 | $21.10 | $21.15 | $19.80 | 2,753,883 |
| 2021-02-10 | $21.60 | $21.60 | $21.20 | $21.31 | $19.95 | 1,250,068 |
| 2021-02-09 | $21.43 | $21.62 | $21.22 | $21.45 | $20.08 | 1,427,805 |
| 2021-02-08 | $21.24 | $21.40 | $21.12 | $21.39 | $20.03 | 1,526,494 |
| 2021-02-05 | $20.95 | $21.23 | $20.80 | $21.12 | $19.77 | 2,269,298 |
| 2021-02-04 | $21.00 | $21.00 | $20.84 | $20.85 | $19.52 | 1,721,374 |
| 2021-02-03 | $21.00 | $21.27 | $20.82 | $20.94 | $19.61 | 1,349,223 |
| 2021-02-02 | $20.72 | $20.89 | $20.62 | $20.86 | $19.53 | 1,013,610 |
| 2021-02-01 | $20.82 | $20.82 | $20.56 | $20.62 | $19.31 | 953,009 |
| 2021-01-29 | $21.16 | $21.16 | $20.59 | $20.63 | $19.31 | 1,658,001 |
| 2021-01-28 | $20.84 | $21.14 | $20.72 | $21.05 | $19.71 | 1,418,537 |
| 2021-01-27 | $21.12 | $21.12 | $20.78 | $20.83 | $19.50 | 1,991,087 |
| 2021-01-26 | $21.04 | $21.27 | $21.04 | $21.23 | $19.88 | 1,684,943 |
| 2021-01-25 | $20.74 | $21.15 | $20.73 | $21.06 | $19.72 | 1,035,105 |
| 2021-01-22 | $20.78 | $20.83 | $20.70 | $20.77 | $19.45 | 427,144 |
| 2021-01-21 | $20.88 | $20.96 | $20.74 | $20.87 | $19.54 | 818,919 |
| 2021-01-20 | $20.89 | $20.97 | $20.77 | $20.85 | $19.52 | 961,423 |
| 2021-01-19 | $20.91 | $20.95 | $20.75 | $20.82 | $19.49 | 705,478 |
| 2021-01-15 | $20.72 | $20.90 | $20.52 | $20.84 | $19.51 | 1,230,924 |
| 2021-01-14 | $20.69 | $20.85 | $20.63 | $20.74 | $19.42 | 792,910 |
| 2021-01-13 | $20.76 | $20.76 | $20.53 | $20.64 | $19.32 | 965,943 |
| 2021-01-12 | $20.84 | $20.85 | $20.59 | $20.73 | $19.41 | 932,624 |
| 2021-01-11 | $20.71 | $21.03 | $20.71 | $20.83 | $19.50 | 1,096,193 |
| 2021-01-08 | $20.89 | $21.04 | $20.81 | $20.92 | $19.59 | 1,102,712 |
| 2021-01-07 | $20.77 | $20.79 | $20.58 | $20.74 | $19.42 | 1,037,993 |
| 2021-01-06 | $20.33 | $20.88 | $20.29 | $20.76 | $19.44 | 2,137,680 |
| 2021-01-05 | $19.91 | $20.34 | $19.91 | $20.31 | $19.02 | 1,157,879 |
| 2021-01-04 | $19.95 | $19.95 | $19.76 | $19.91 | $18.64 | 1,214,676 |
| 2020-12-31 | $19.80 | $19.92 | $19.75 | $19.80 | $18.54 | 814,603 |
| 2020-12-30 | $19.95 | $19.98 | $19.83 | $19.84 | $18.58 | 828,459 |
| 2020-12-29 | $20.00 | $20.19 | $19.91 | $19.93 | $18.66 | 872,367 |
| 2020-12-28 | $20.11 | $20.16 | $19.99 | $20.00 | $18.72 | 560,773 |
| 2020-12-24 | $19.95 | $20.00 | $19.83 | $19.96 | $18.69 | 460,375 |
| 2020-12-23 | $19.81 | $20.03 | $19.77 | $19.88 | $18.61 | 1,325,281 |
| 2020-12-22 | $19.68 | $19.71 | $19.55 | $19.68 | $18.43 | 923,622 |
| 2020-12-21 | $19.75 | $19.78 | $19.38 | $19.70 | $18.44 | 1,140,899 |
| 2020-12-18 | $19.98 | $20.01 | $19.80 | $19.89 | $18.62 | 1,165,758 |
| 2020-12-17 | $20.14 | $20.22 | $19.90 | $19.96 | $18.69 | 942,105 |
| 2020-12-16 | $20.03 | $20.21 | $19.99 | $20.08 | $18.80 | 789,340 |
| 2020-12-15 | $20.00 | $20.17 | $19.88 | $20.08 | $18.80 | 675,257 |
| 2020-12-14 | $20.21 | $20.24 | $19.92 | $19.95 | $18.68 | 999,886 |
| 2020-12-11 | $19.97 | $20.17 | $19.90 | $20.10 | $18.82 | 705,684 |
| 2020-12-10 | $20.06 | $20.14 | $19.81 | $20.06 | $18.78 | 1,292,411 |
| 2020-12-09 | $20.04 | $20.31 | $19.99 | $20.28 | $18.76 | 1,575,955 |
| 2020-12-08 | $20.00 | $20.15 | $19.93 | $19.95 | $18.45 | 1,113,288 |
| 2020-12-07 | $19.95 | $20.11 | $19.82 | $20.04 | $18.54 | 1,088,214 |
| 2020-12-04 | $19.76 | $19.92 | $19.75 | $19.91 | $18.42 | 578,552 |
| 2020-12-03 | $19.35 | $19.85 | $19.35 | $19.72 | $18.24 | 970,699 |
| 2020-12-02 | $19.30 | $19.43 | $19.29 | $19.37 | $17.92 | 709,949 |
| 2020-12-01 | $19.48 | $19.54 | $19.27 | $19.30 | $17.85 | 892,201 |
| 2020-11-30 | $19.45 | $19.55 | $19.21 | $19.32 | $17.87 | 1,205,562 |
| 2020-11-27 | $19.27 | $19.44 | $19.27 | $19.42 | $17.96 | 430,203 |
| 2020-11-25 | $19.16 | $19.23 | $19.03 | $19.21 | $17.77 | 1,284,208 |
| 2020-11-24 | $18.97 | $19.21 | $18.88 | $19.15 | $17.71 | 761,171 |
| 2020-11-23 | $18.89 | $18.93 | $18.73 | $18.84 | $17.43 | 852,129 |
| 2020-11-20 | $18.77 | $18.84 | $18.65 | $18.81 | $17.40 | 545,666 |
| 2020-11-19 | $18.78 | $18.86 | $18.65 | $18.75 | $17.34 | 833,006 |
| 2020-11-18 | $18.87 | $18.90 | $18.74 | $18.79 | $17.38 | 930,250 |
| 2020-11-17 | $18.98 | $19.05 | $18.81 | $18.95 | $17.53 | 910,996 |
| 2020-11-16 | $18.99 | $19.12 | $18.84 | $19.03 | $17.60 | 1,259,042 |
| 2020-11-13 | $19.09 | $19.21 | $18.79 | $18.86 | $17.45 | 2,398,374 |
| 2020-11-12 | $19.07 | $19.14 | $18.89 | $19.08 | $17.65 | 2,307,516 |
| 2020-11-11 | $18.92 | $19.18 | $18.89 | $19.09 | $17.66 | 925,809 |
| 2020-11-10 | $18.64 | $19.00 | $18.52 | $18.85 | $17.44 | 2,308,238 |
| 2020-11-09 | $18.55 | $18.78 | $18.30 | $18.47 | $17.09 | 2,663,637 |
| 2020-11-06 | $17.80 | $18.29 | $17.77 | $17.86 | $16.52 | 1,561,814 |
| 2020-11-05 | $17.63 | $17.84 | $17.61 | $17.66 | $16.34 | 1,397,507 |
| 2020-11-04 | $17.35 | $17.64 | $17.17 | $17.51 | $16.20 | 1,308,387 |
| 2020-11-03 | $17.25 | $17.38 | $17.19 | $17.21 | $15.92 | 1,141,923 |
| 2020-11-02 | $17.27 | $17.30 | $16.98 | $17.04 | $15.76 | 1,561,103 |
| 2020-10-30 | $17.12 | $17.16 | $16.94 | $17.11 | $15.83 | 1,211,095 |
| 2020-10-29 | $17.00 | $17.29 | $16.87 | $17.22 | $15.93 | 1,298,512 |
| 2020-10-28 | $17.60 | $17.60 | $17.00 | $17.02 | $15.74 | 2,160,162 |
| 2020-10-27 | $17.92 | $17.98 | $17.77 | $17.79 | $16.46 | 1,152,828 |
| 2020-10-26 | $18.18 | $18.21 | $17.87 | $17.95 | $16.60 | 1,059,948 |
| 2020-10-23 | $18.38 | $18.38 | $18.19 | $18.38 | $17.00 | 864,930 |
| 2020-10-22 | $17.93 | $18.29 | $17.88 | $18.29 | $16.92 | 1,375,270 |
| 2020-10-21 | $17.95 | $18.06 | $17.83 | $17.84 | $16.50 | 759,697 |
| 2020-10-20 | $18.05 | $18.09 | $17.83 | $17.99 | $16.64 | 910,080 |
| 2020-10-19 | $18.19 | $18.30 | $17.91 | $17.94 | $16.60 | 885,387 |
| 2020-10-16 | $18.28 | $18.33 | $18.16 | $18.20 | $16.84 | 993,356 |
| 2020-10-15 | $18.00 | $18.31 | $17.93 | $18.29 | $16.92 | 889,242 |
| 2020-10-14 | $18.29 | $18.33 | $18.07 | $18.23 | $16.86 | 865,274 |
| 2020-10-13 | $18.40 | $18.48 | $18.34 | $18.36 | $16.98 | 698,958 |
| 2020-10-12 | $18.45 | $18.50 | $18.37 | $18.47 | $17.09 | 317,392 |
| 2020-10-09 | $18.41 | $18.50 | $18.27 | $18.37 | $16.99 | 581,305 |
| 2020-10-08 | $18.15 | $18.39 | $18.09 | $18.38 | $17.00 | 821,494 |
| 2020-10-07 | $18.05 | $18.10 | $17.92 | $18.06 | $16.71 | 1,239,763 |
| 2020-10-06 | $18.00 | $18.07 | $17.83 | $17.98 | $16.63 | 1,268,414 |
| 2020-10-05 | $17.91 | $18.00 | $17.73 | $17.98 | $16.63 | 823,697 |
| 2020-10-02 | $17.62 | $17.83 | $17.54 | $17.77 | $16.44 | 1,022,828 |
| 2020-10-01 | $17.62 | $17.76 | $17.56 | $17.62 | $16.30 | 1,325,141 |
| 2020-09-30 | $17.83 | $17.83 | $17.57 | $17.61 | $16.29 | 1,286,037 |
| 2020-09-29 | $17.88 | $17.96 | $17.73 | $17.79 | $16.46 | 1,000,549 |
| 2020-09-28 | $17.88 | $17.97 | $17.82 | $17.93 | $16.59 | 854,456 |
| 2020-09-25 | $17.56 | $17.81 | $17.39 | $17.80 | $16.47 | 1,060,368 |
| 2020-09-24 | $17.63 | $17.69 | $17.43 | $17.62 | $16.30 | 1,362,427 |
| 2020-09-23 | $17.85 | $17.94 | $17.54 | $17.60 | $16.28 | 1,720,646 |
| 2020-09-22 | $17.51 | $17.87 | $17.51 | $17.79 | $16.46 | 1,040,849 |
| 2020-09-21 | $17.60 | $17.68 | $17.43 | $17.48 | $16.17 | 1,896,435 |
| 2020-09-18 | $18.13 | $18.18 | $17.83 | $17.85 | $16.51 | 2,968,317 |
| 2020-09-17 | $18.01 | $18.22 | $17.98 | $18.16 | $16.80 | 1,303,423 |
| 2020-09-16 | $18.25 | $18.46 | $18.14 | $18.14 | $16.78 | 1,369,927 |
| 2020-09-15 | $18.18 | $18.39 | $18.15 | $18.22 | $16.85 | 1,070,723 |
| 2020-09-14 | $18.10 | $18.27 | $18.05 | $18.08 | $16.72 | 1,152,049 |
| 2020-09-11 | $17.86 | $18.09 | $17.83 | $17.98 | $16.63 | 720,308 |
| 2020-09-10 | $18.13 | $18.17 | $17.83 | $17.85 | $16.51 | 1,025,563 |
| 2020-09-09 | $17.99 | $18.22 | $17.94 | $18.11 | $16.75 | 871,630 |
| 2020-09-08 | $18.22 | $18.22 | $17.92 | $18.06 | $16.51 | 1,353,076 |
| 2020-09-04 | $18.33 | $18.52 | $18.16 | $18.22 | $16.65 | 1,418,857 |
| 2020-09-03 | $18.80 | $18.85 | $18.27 | $18.34 | $16.76 | 1,815,205 |
| 2020-09-02 | $18.51 | $18.90 | $18.47 | $18.84 | $17.22 | 822,898 |
| 2020-09-01 | $18.43 | $18.51 | $18.18 | $18.47 | $16.88 | 940,104 |
| 2020-08-31 | $18.65 | $18.68 | $18.40 | $18.41 | $16.83 | 710,614 |
| 2020-08-28 | $18.69 | $18.72 | $18.45 | $18.55 | $16.95 | 681,858 |
| 2020-08-27 | $18.50 | $18.79 | $18.47 | $18.64 | $17.04 | 1,024,656 |
| 2020-08-26 | $18.59 | $18.70 | $18.41 | $18.47 | $16.88 | 1,723,050 |
| 2020-08-25 | $18.51 | $18.59 | $18.37 | $18.58 | $16.98 | 820,687 |
| 2020-08-24 | $18.39 | $18.57 | $18.36 | $18.48 | $16.89 | 689,435 |
| 2020-08-21 | $18.33 | $18.36 | $18.14 | $18.34 | $16.76 | 499,843 |
| 2020-08-20 | $18.24 | $18.41 | $18.21 | $18.31 | $16.73 | 516,928 |
| 2020-08-19 | $18.40 | $18.54 | $18.29 | $18.30 | $16.73 | 605,042 |
| 2020-08-18 | $18.30 | $18.43 | $18.25 | $18.38 | $16.80 | 647,257 |
| 2020-08-17 | $18.31 | $18.33 | $18.18 | $18.23 | $16.66 | 660,116 |
| 2020-08-14 | $18.19 | $18.33 | $18.09 | $18.28 | $16.71 | 573,768 |
| 2020-08-13 | $18.25 | $18.35 | $18.17 | $18.22 | $16.65 | 1,101,102 |
| 2020-08-12 | $18.39 | $18.64 | $18.31 | $18.37 | $16.79 | 815,487 |
| 2020-08-11 | $18.22 | $18.35 | $18.15 | $18.29 | $16.72 | 919,936 |
| 2020-08-10 | $18.06 | $18.16 | $17.93 | $18.12 | $16.56 | 822,554 |
| 2020-08-07 | $17.91 | $18.09 | $17.87 | $18.06 | $16.51 | 699,447 |
| 2020-08-06 | $17.85 | $18.15 | $17.85 | $18.05 | $16.50 | 731,272 |
| 2020-08-05 | $18.10 | $18.16 | $17.83 | $17.93 | $16.39 | 751,131 |
| 2020-08-04 | $17.37 | $18.00 | $17.36 | $17.99 | $16.44 | 1,653,078 |
| 2020-08-03 | $17.40 | $17.48 | $17.32 | $17.37 | $15.88 | 435,924 |
| 2020-07-31 | $17.49 | $17.58 | $17.01 | $17.36 | $15.87 | 1,323,039 |
| 2020-07-30 | $17.10 | $17.37 | $17.01 | $17.34 | $15.85 | 974,809 |
| 2020-07-29 | $17.20 | $17.36 | $17.06 | $17.30 | $15.81 | 1,356,191 |
| 2020-07-28 | $17.29 | $17.29 | $17.11 | $17.11 | $15.64 | 960,047 |
| 2020-07-27 | $17.05 | $17.28 | $17.05 | $17.25 | $15.77 | 1,292,252 |
| 2020-07-24 | $17.00 | $17.16 | $16.99 | $17.06 | $15.59 | 1,041,762 |
| 2020-07-23 | $17.10 | $17.26 | $17.01 | $17.04 | $15.57 | 1,198,839 |
| 2020-07-22 | $17.29 | $17.40 | $17.05 | $17.14 | $15.66 | 1,464,072 |
| 2020-07-21 | $17.48 | $17.64 | $17.38 | $17.41 | $15.91 | 785,822 |
| 2020-07-20 | $17.57 | $17.57 | $17.25 | $17.42 | $15.92 | 1,196,171 |
| 2020-07-17 | $17.62 | $17.70 | $17.47 | $17.57 | $16.06 | 959,906 |
| 2020-07-16 | $17.43 | $17.64 | $17.34 | $17.60 | $16.09 | 1,275,013 |
| 2020-07-15 | $17.11 | $17.44 | $17.11 | $17.43 | $15.93 | 1,721,013 |
| 2020-07-14 | $16.70 | $17.04 | $16.70 | $17.01 | $15.55 | 1,362,704 |
| 2020-07-13 | $16.73 | $16.91 | $16.66 | $16.69 | $15.25 | 1,474,064 |
| 2020-07-10 | $16.40 | $16.69 | $16.40 | $16.68 | $15.24 | 1,310,296 |
| 2020-07-09 | $16.62 | $16.62 | $16.22 | $16.44 | $15.03 | 1,548,614 |
| 2020-07-08 | $16.53 | $16.63 | $16.44 | $16.62 | $15.19 | 864,266 |
| 2020-07-07 | $16.64 | $16.77 | $16.50 | $16.50 | $15.08 | 547,486 |
| 2020-07-06 | $16.95 | $16.97 | $16.62 | $16.75 | $15.31 | 1,866,363 |
| 2020-07-02 | $16.95 | $16.98 | $16.67 | $16.70 | $15.26 | 1,084,231 |
| 2020-07-01 | $16.79 | $16.92 | $16.68 | $16.77 | $15.33 | 464,062 |
| 2020-06-30 | $16.60 | $16.83 | $16.52 | $16.77 | $15.33 | 1,557,262 |
| 2020-06-29 | $16.41 | $16.77 | $16.41 | $16.62 | $15.19 | 2,061,964 |
| 2020-06-26 | $16.84 | $16.89 | $16.34 | $16.36 | $14.95 | 1,121,501 |
| 2020-06-25 | $16.72 | $16.91 | $16.51 | $16.89 | $15.44 | 1,193,481 |
| 2020-06-24 | $17.04 | $17.05 | $16.62 | $16.74 | $15.30 | 1,344,154 |
| 2020-06-23 | $17.43 | $17.51 | $17.11 | $17.13 | $15.66 | 1,233,719 |
| 2020-06-22 | $17.43 | $17.66 | $17.29 | $17.34 | $15.85 | 1,274,350 |
| 2020-06-19 | $17.50 | $17.52 | $17.26 | $17.43 | $15.93 | 1,686,524 |
| 2020-06-18 | $17.07 | $17.35 | $16.95 | $17.22 | $15.74 | 997,468 |
| 2020-06-17 | $17.41 | $17.48 | $17.07 | $17.09 | $15.62 | 1,444,291 |
| 2020-06-16 | $17.50 | $17.75 | $17.28 | $17.36 | $15.87 | 1,193,566 |
| 2020-06-15 | $16.85 | $17.25 | $16.78 | $17.14 | $15.66 | 1,070,063 |
| 2020-06-12 | $17.18 | $17.28 | $16.93 | $17.19 | $15.71 | 1,552,362 |
| 2020-06-11 | $17.56 | $17.60 | $16.89 | $16.91 | $15.45 | 1,584,483 |
| 2020-06-10 | $18.14 | $18.14 | $17.87 | $17.88 | $16.34 | 1,305,686 |
| 2020-06-09 | $18.51 | $18.53 | $17.90 | $18.08 | $16.52 | 1,566,657 |
| 2020-06-08 | $18.64 | $19.02 | $18.54 | $19.02 | $17.18 | 1,728,143 |
| 2020-06-05 | $18.48 | $18.71 | $18.43 | $18.55 | $16.75 | 966,773 |
| 2020-06-04 | $18.17 | $18.22 | $18.07 | $18.22 | $16.45 | 978,864 |
| 2020-06-03 | $18.09 | $18.23 | $18.02 | $18.19 | $16.43 | 1,197,060 |
| 2020-06-02 | $17.69 | $18.00 | $17.67 | $17.97 | $16.23 | 1,204,298 |
| 2020-06-01 | $17.39 | $17.62 | $17.38 | $17.60 | $15.89 | 1,237,308 |
| 2020-05-29 | $17.19 | $17.37 | $17.10 | $17.36 | $15.68 | 3,683,384 |
| 2020-05-28 | $16.96 | $17.26 | $16.92 | $17.18 | $15.51 | 1,351,767 |
| 2020-05-27 | $17.04 | $17.10 | $16.79 | $16.97 | $15.32 | 2,033,795 |
| 2020-05-26 | $16.50 | $16.91 | $16.46 | $16.86 | $15.23 | 1,595,547 |
| 2020-05-22 | $16.10 | $16.20 | $15.97 | $16.17 | $14.60 | 1,136,823 |
| 2020-05-21 | $16.15 | $16.27 | $16.10 | $16.17 | $14.60 | 714,254 |
| 2020-05-20 | $16.40 | $16.44 | $16.18 | $16.19 | $14.62 | 889,960 |
| 2020-05-19 | $16.33 | $16.44 | $16.12 | $16.26 | $14.68 | 1,007,041 |
| 2020-05-18 | $16.14 | $16.33 | $16.11 | $16.22 | $14.65 | 909,762 |
| 2020-05-15 | $15.99 | $16.16 | $15.79 | $15.96 | $14.41 | 952,855 |
| 2020-05-14 | $15.66 | $16.07 | $15.60 | $15.99 | $14.44 | 1,101,550 |
| 2020-05-13 | $16.27 | $16.33 | $15.71 | $15.82 | $14.29 | 1,212,392 |
| 2020-05-12 | $16.62 | $16.69 | $16.24 | $16.24 | $14.67 | 1,532,081 |
| 2020-05-11 | $16.30 | $16.57 | $16.24 | $16.53 | $14.93 | 1,203,727 |
| 2020-05-08 | $16.42 | $16.52 | $16.31 | $16.40 | $14.81 | 868,691 |
| 2020-05-07 | $16.35 | $16.35 | $16.04 | $16.23 | $14.66 | 1,932,925 |
| 2020-05-06 | $16.15 | $16.32 | $16.07 | $16.12 | $14.56 | 1,112,055 |
| 2020-05-05 | $16.25 | $16.37 | $16.09 | $16.17 | $14.60 | 1,117,624 |
| 2020-05-04 | $15.86 | $16.16 | $15.84 | $16.11 | $14.55 | 1,031,179 |
| 2020-05-01 | $16.20 | $16.21 | $15.93 | $16.00 | $14.45 | 852,930 |
| 2020-04-30 | $16.62 | $16.71 | $16.10 | $16.35 | $14.76 | 1,730,674 |
| 2020-04-29 | $16.52 | $16.81 | $16.47 | $16.68 | $15.06 | 2,564,769 |
| 2020-04-28 | $16.42 | $16.43 | $16.16 | $16.29 | $14.71 | 772,740 |
| 2020-04-27 | $16.09 | $16.20 | $15.93 | $16.18 | $14.61 | 1,075,577 |
| 2020-04-24 | $15.86 | $16.11 | $15.78 | $16.02 | $14.47 | 1,170,884 |
| 2020-04-23 | $15.94 | $16.17 | $15.73 | $15.84 | $14.30 | 2,121,518 |
| 2020-04-22 | $15.70 | $15.89 | $15.37 | $15.82 | $14.29 | 1,685,595 |
| 2020-04-21 | $15.70 | $15.76 | $15.33 | $15.37 | $13.88 | 1,734,259 |
| 2020-04-20 | $16.08 | $16.33 | $15.85 | $15.96 | $14.41 | 1,246,022 |
| 2020-04-17 | $16.29 | $16.30 | $15.96 | $16.23 | $14.66 | 1,163,916 |
| 2020-04-16 | $16.30 | $16.46 | $15.85 | $15.89 | $14.35 | 951,393 |
| 2020-04-15 | $16.44 | $16.58 | $16.00 | $16.17 | $14.60 | 1,127,505 |
| 2020-04-14 | $16.72 | $16.79 | $16.43 | $16.76 | $15.14 | 1,063,634 |
| 2020-04-13 | $16.00 | $16.29 | $15.65 | $16.22 | $14.65 | 861,149 |
| 2020-04-09 | $16.07 | $16.33 | $15.81 | $15.95 | $14.40 | 1,085,696 |
| 2020-04-08 | $16.29 | $16.53 | $15.94 | $15.99 | $14.44 | 832,025 |
| 2020-04-07 | $16.64 | $17.04 | $16.42 | $16.44 | $14.85 | 1,140,736 |
| 2020-04-06 | $16.34 | $16.49 | $16.04 | $16.42 | $14.83 | 1,259,654 |
| 2020-04-03 | $15.78 | $16.07 | $15.60 | $15.78 | $14.25 | 1,308,057 |
| 2020-04-02 | $15.40 | $15.95 | $15.31 | $15.86 | $14.32 | 1,366,422 |
| 2020-04-01 | $15.33 | $15.56 | $15.20 | $15.44 | $13.94 | 2,253,134 |
| 2020-03-31 | $15.10 | $15.84 | $14.89 | $15.78 | $14.25 | 2,142,098 |
| 2020-03-30 | $15.26 | $15.34 | $14.73 | $15.16 | $13.69 | 1,299,532 |
| 2020-03-27 | $15.20 | $15.68 | $14.91 | $15.17 | $13.70 | 1,868,932 |
| 2020-03-26 | $15.17 | $15.85 | $15.00 | $15.55 | $14.04 | 1,781,944 |
| 2020-03-25 | $14.37 | $15.79 | $14.04 | $15.07 | $13.61 | 2,126,963 |
| 2020-03-24 | $14.26 | $14.48 | $13.54 | $14.20 | $12.82 | 2,317,295 |
| 2020-03-23 | $14.52 | $15.07 | $13.63 | $13.69 | $12.36 | 2,548,082 |
| 2020-03-20 | $15.69 | $16.08 | $14.75 | $14.78 | $13.35 | 1,168,692 |
| 2020-03-19 | $14.58 | $15.72 | $14.34 | $15.52 | $14.02 | 1,245,948 |
| 2020-03-18 | $14.81 | $15.79 | $14.16 | $14.67 | $13.25 | 1,200,743 |
| 2020-03-17 | $29.23 | $31.52 | $29.23 | $31.06 | $14.02 | 1,685,802 |
| 2020-03-16 | $28.84 | $30.81 | $27.51 | $28.97 | $13.08 | 3,186,794 |
| 2020-03-13 | $30.60 | $33.43 | $30.30 | $33.43 | $15.09 | 1,999,872 |
| 2020-03-12 | $32.85 | $33.20 | $29.48 | $29.68 | $13.40 | 2,356,008 |
| 2020-03-11 | $34.99 | $35.27 | $34.06 | $34.39 | $15.53 | 2,329,970 |
| 2020-03-10 | $34.74 | $35.53 | $34.39 | $35.44 | $16.00 | 2,541,400 |
| 2020-03-09 | $35.55 | $36.47 | $34.52 | $34.68 | $15.47 | 2,675,412 |
| 2020-03-06 | $36.97 | $37.45 | $36.39 | $37.25 | $16.62 | 2,143,362 |
| 2020-03-05 | $37.98 | $38.54 | $37.10 | $37.51 | $16.74 | 3,157,224 |
| 2020-03-04 | $37.82 | $38.40 | $37.59 | $38.38 | $17.12 | 1,194,560 |
| 2020-03-03 | $37.48 | $38.23 | $37.15 | $37.25 | $16.62 | 2,081,380 |
| 2020-03-02 | $36.34 | $37.68 | $36.17 | $37.55 | $16.75 | 2,180,236 |
| 2020-02-28 | $36.82 | $36.95 | $35.74 | $36.27 | $16.18 | 3,130,544 |
| 2020-02-27 | $37.50 | $37.75 | $36.99 | $37.40 | $16.69 | 3,020,262 |
| 2020-02-26 | $38.25 | $38.66 | $37.73 | $37.86 | $16.89 | 1,437,826 |
| 2020-02-25 | $38.74 | $38.84 | $38.16 | $38.22 | $17.05 | 1,138,022 |
| 2020-02-24 | $38.64 | $39.01 | $38.55 | $38.70 | $17.27 | 1,321,996 |
| 2020-02-21 | $39.20 | $39.40 | $39.10 | $39.24 | $17.51 | 1,085,522 |
| 2020-02-20 | $38.93 | $39.25 | $38.82 | $39.24 | $17.51 | 2,463,634 |
| 2020-02-19 | $40.99 | $40.99 | $40.17 | $40.62 | $18.12 | 1,459,586 |
| 2020-02-18 | $40.56 | $40.92 | $40.21 | $40.83 | $18.22 | 1,232,558 |
| 2020-02-14 | $40.87 | $40.98 | $40.17 | $40.56 | $18.10 | 1,632,126 |
| 2020-02-13 | $41.28 | $41.43 | $40.36 | $41.12 | $18.35 | 1,860,510 |
| 2020-02-12 | $41.56 | $41.81 | $41.43 | $41.77 | $18.64 | 992,696 |
| 2020-02-11 | $41.32 | $41.76 | $41.29 | $41.46 | $18.50 | 1,102,664 |
| 2020-02-10 | $40.84 | $41.37 | $40.84 | $41.35 | $18.45 | 1,072,842 |
| 2020-02-07 | $40.72 | $41.01 | $40.54 | $41.01 | $18.30 | 1,656,594 |
| 2020-02-06 | $40.27 | $40.72 | $40.27 | $40.67 | $18.15 | 1,725,872 |
| 2020-02-05 | $40.35 | $40.43 | $40.14 | $40.20 | $17.94 | 1,156,408 |
| 2020-02-04 | $40.26 | $40.30 | $40.08 | $40.21 | $17.94 | 684,892 |
| 2020-02-03 | $40.25 | $40.33 | $39.96 | $39.97 | $17.83 | 708,256 |
| 2020-01-31 | $40.25 | $40.25 | $39.80 | $40.11 | $17.90 | 988,096 |
| 2020-01-30 | $40.15 | $40.37 | $39.98 | $40.33 | $17.99 | 887,886 |
| 2020-01-29 | $40.60 | $40.71 | $40.09 | $40.22 | $17.95 | 1,142,466 |
| 2020-01-28 | $40.01 | $40.68 | $39.97 | $40.65 | $18.14 | 794,122 |
| 2020-01-27 | $39.46 | $40.20 | $39.39 | $40.05 | $17.87 | 905,020 |
| 2020-01-24 | $39.75 | $39.91 | $39.72 | $39.81 | $17.76 | 723,258 |
| 2020-01-23 | $39.58 | $39.77 | $39.41 | $39.70 | $17.71 | 1,044,270 |
| 2020-01-22 | $39.50 | $39.77 | $39.45 | $39.58 | $17.66 | 683,274 |
| 2020-01-21 | $39.28 | $39.49 | $39.24 | $39.47 | $17.61 | 726,376 |
| 2020-01-17 | $38.98 | $39.27 | $38.90 | $39.27 | $17.52 | 513,042 |
| 2020-01-16 | $38.72 | $39.08 | $38.56 | $38.98 | $17.39 | 581,214 |
| 2020-01-15 | $38.47 | $38.72 | $38.43 | $38.65 | $17.24 | 739,654 |
| 2020-01-14 | $38.53 | $38.53 | $38.37 | $38.48 | $17.17 | 685,800 |
| 2020-01-13 | $38.49 | $38.60 | $38.36 | $38.58 | $17.21 | 628,230 |
| 2020-01-10 | $38.56 | $38.68 | $38.48 | $38.50 | $17.18 | 691,694 |
| 2020-01-09 | $38.71 | $38.83 | $38.37 | $38.42 | $17.14 | 730,530 |
| 2020-01-08 | $38.79 | $39.08 | $38.69 | $38.78 | $17.30 | 818,898 |
| 2020-01-07 | $38.71 | $38.95 | $38.62 | $38.84 | $17.33 | 644,088 |
| 2020-01-06 | $38.58 | $38.85 | $38.56 | $38.80 | $17.31 | 797,672 |
| 2020-01-03 | $38.61 | $38.94 | $38.61 | $38.71 | $17.27 | 739,654 |
| 2020-01-02 | $38.84 | $38.85 | $38.63 | $38.82 | $17.32 | 636,052 |
| 2019-12-31 | $38.56 | $38.82 | $38.56 | $38.73 | $17.28 | 832,332 |
| 2019-12-30 | $38.65 | $38.69 | $38.53 | $38.61 | $17.23 | 706,838 |
| 2019-12-27 | $38.44 | $38.65 | $38.42 | $38.63 | $17.24 | 608,242 |
| 2019-12-26 | $38.33 | $38.40 | $38.23 | $38.35 | $17.11 | 440,078 |
| 2019-12-24 | $38.42 | $38.42 | $38.18 | $38.33 | $17.10 | 319,308 |
| 2019-12-23 | $38.40 | $38.50 | $38.34 | $38.42 | $17.14 | 591,212 |
| 2019-12-20 | $38.41 | $38.52 | $38.15 | $38.38 | $17.12 | 986,932 |
| 2019-12-19 | $38.17 | $38.39 | $38.06 | $38.32 | $17.10 | 821,342 |
| 2019-12-18 | $38.19 | $38.22 | $37.74 | $38.16 | $17.03 | 907,364 |
| 2019-12-17 | $38.04 | $38.24 | $37.99 | $38.12 | $17.01 | 902,764 |
| 2019-12-16 | $38.01 | $38.21 | $37.93 | $37.99 | $16.95 | 784,380 |
| 2019-12-13 | $37.96 | $38.06 | $37.69 | $37.86 | $16.89 | 783,190 |
| 2019-12-12 | $38.08 | $38.21 | $37.96 | $37.99 | $16.95 | 775,274 |
| 2019-12-11 | $37.89 | $38.13 | $37.77 | $38.07 | $16.99 | 712,224 |
| 2019-12-10 | $38.20 | $38.45 | $37.88 | $37.92 | $16.92 | 972,586 |
| 2019-12-09 | $38.67 | $38.89 | $38.60 | $38.82 | $17.12 | 989,324 |
| 2019-12-06 | $38.56 | $38.77 | $38.48 | $38.63 | $17.04 | 1,172,890 |
| 2019-12-05 | $38.10 | $38.61 | $38.10 | $38.58 | $17.02 | 1,327,786 |
| 2019-12-04 | $37.73 | $38.04 | $37.59 | $37.99 | $16.76 | 821,312 |
| 2019-12-03 | $37.53 | $37.72 | $37.39 | $37.52 | $16.55 | 674,224 |
| 2019-12-02 | $37.72 | $37.85 | $37.53 | $37.61 | $16.59 | 1,096,170 |
| 2019-11-29 | $37.71 | $37.82 | $37.64 | $37.75 | $16.65 | 279,258 |
| 2019-11-27 | $37.56 | $37.84 | $37.56 | $37.71 | $16.63 | 1,108,918 |
| 2019-11-26 | $37.36 | $37.67 | $37.17 | $37.63 | $16.60 | 1,105,120 |
| 2019-11-25 | $37.54 | $37.68 | $37.45 | $37.50 | $16.54 | 639,674 |
| 2019-11-22 | $37.62 | $37.62 | $37.40 | $37.49 | $16.54 | 2,402,062 |
| 2019-11-21 | $37.67 | $37.73 | $37.45 | $37.56 | $16.57 | 474,678 |
| 2019-11-20 | $37.58 | $37.76 | $37.31 | $37.64 | $16.60 | 645,872 |
| 2019-11-19 | $37.93 | $38.04 | $37.52 | $37.63 | $16.60 | 779,822 |
| 2019-11-18 | $38.14 | $38.21 | $37.87 | $38.01 | $16.76 | 763,198 |
| 2019-11-15 | $37.95 | $38.20 | $37.95 | $38.17 | $16.84 | 408,052 |
| 2019-11-14 | $38.09 | $38.10 | $37.86 | $37.96 | $16.74 | 527,168 |
| 2019-11-13 | $37.83 | $38.22 | $37.61 | $38.10 | $16.80 | 776,004 |
| 2019-11-12 | $37.58 | $37.90 | $37.41 | $37.83 | $16.69 | 762,898 |
| 2019-11-11 | $37.54 | $37.67 | $37.48 | $37.61 | $16.59 | 486,044 |
| 2019-11-08 | $37.33 | $37.71 | $37.30 | $37.71 | $16.63 | 1,050,536 |
| 2019-11-07 | $36.12 | $37.65 | $36.12 | $37.40 | $16.50 | 1,413,206 |
| 2019-11-06 | $35.67 | $35.94 | $35.47 | $35.89 | $15.83 | 869,580 |
| 2019-11-05 | $35.42 | $35.75 | $35.38 | $35.56 | $15.68 | 836,406 |
| 2019-11-04 | $35.51 | $35.57 | $35.34 | $35.38 | $15.60 | 670,568 |
| 2019-11-01 | $35.65 | $35.73 | $35.37 | $35.46 | $15.64 | 702,384 |
| 2019-10-31 | $35.68 | $35.70 | $35.47 | $35.57 | $15.69 | 577,552 |
| 2019-10-30 | $35.41 | $35.59 | $35.29 | $35.56 | $15.68 | 614,370 |
| 2019-10-29 | $35.15 | $35.49 | $35.15 | $35.32 | $15.58 | 666,318 |
| 2019-10-28 | $35.28 | $35.45 | $35.20 | $35.22 | $15.53 | 706,424 |
| 2019-10-25 | $35.17 | $35.31 | $35.00 | $35.22 | $15.53 | 1,061,974 |
| 2019-10-24 | $35.11 | $35.49 | $34.96 | $35.13 | $15.49 | 1,092,990 |
| 2019-10-23 | $36.30 | $36.31 | $34.97 | $35.03 | $15.45 | 1,671,764 |
| 2019-10-22 | $36.67 | $36.84 | $36.53 | $36.57 | $16.13 | 2,695,650 |
| 2019-10-21 | $36.38 | $36.74 | $36.38 | $36.63 | $16.16 | 932,156 |
| 2019-10-18 | $36.25 | $36.46 | $36.19 | $36.33 | $16.02 | 530,242 |
| 2019-10-17 | $36.25 | $36.48 | $36.13 | $36.21 | $15.97 | 437,768 |
| 2019-10-16 | $36.06 | $36.29 | $36.00 | $36.19 | $15.96 | 442,444 |
| 2019-10-15 | $35.94 | $36.18 | $35.85 | $36.07 | $15.91 | 587,550 |
| 2019-10-14 | $36.06 | $36.06 | $35.83 | $35.92 | $15.84 | 269,094 |
| 2019-10-11 | $36.16 | $36.40 | $36.08 | $36.11 | $15.93 | 673,438 |
| 2019-10-10 | $35.70 | $36.15 | $35.70 | $35.90 | $15.83 | 683,750 |
| 2019-10-09 | $35.45 | $35.75 | $35.40 | $35.66 | $15.73 | 946,128 |
| 2019-10-08 | $35.68 | $35.72 | $35.44 | $35.45 | $15.64 | 749,820 |
| 2019-10-07 | $35.70 | $35.87 | $35.66 | $35.75 | $15.77 | 538,172 |
| 2019-10-04 | $35.70 | $35.77 | $35.48 | $35.75 | $15.77 | 643,042 |
| 2019-10-03 | $35.50 | $35.76 | $35.39 | $35.61 | $15.71 | 1,025,254 |
| 2019-10-02 | $35.90 | $35.90 | $35.20 | $35.46 | $15.64 | 1,394,258 |
| 2019-10-01 | $35.60 | $36.09 | $35.60 | $35.90 | $15.83 | 1,138,952 |
| 2019-09-30 | $35.58 | $35.89 | $35.49 | $35.62 | $15.71 | 1,382,268 |
| 2019-09-27 | $35.87 | $35.87 | $35.11 | $35.35 | $15.59 | 1,168,466 |
| 2019-09-26 | $35.95 | $36.09 | $35.74 | $35.74 | $15.76 | 732,244 |
| 2019-09-25 | $36.33 | $36.44 | $35.99 | $35.99 | $15.87 | 834,564 |
| 2019-09-24 | $36.56 | $36.63 | $36.31 | $36.43 | $16.07 | 644,024 |
| 2019-09-23 | $36.97 | $36.97 | $36.49 | $36.54 | $16.12 | 640,434 |
| 2019-09-20 | $36.84 | $37.02 | $36.72 | $36.96 | $16.30 | 859,902 |
| 2019-09-19 | $36.86 | $37.00 | $36.74 | $36.75 | $16.21 | 466,908 |
| 2019-09-18 | $36.71 | $36.93 | $36.64 | $36.81 | $16.24 | 509,706 |
| 2019-09-17 | $36.19 | $36.85 | $36.19 | $36.72 | $16.20 | 772,660 |
| 2019-09-16 | $36.30 | $36.40 | $36.15 | $36.30 | $16.01 | 693,306 |
| 2019-09-13 | $36.61 | $36.74 | $36.33 | $36.43 | $16.07 | 824,108 |
| 2019-09-12 | $36.50 | $36.83 | $36.28 | $36.69 | $16.18 | 1,045,612 |
| 2019-09-11 | $36.69 | $36.69 | $36.47 | $36.49 | $16.09 | 863,042 |
| 2019-09-10 | $36.64 | $36.75 | $36.52 | $36.65 | $16.16 | 734,310 |
| 2019-09-09 | $36.79 | $36.84 | $36.49 | $36.63 | $16.16 | 900,884 |
| 2019-09-06 | $36.83 | $37.16 | $36.83 | $37.10 | $16.17 | 945,576 |
| 2019-09-05 | $36.94 | $37.12 | $36.65 | $36.75 | $16.02 | 946,072 |
| 2019-09-04 | $36.56 | $36.89 | $36.56 | $36.78 | $16.04 | 903,102 |
| 2019-09-03 | $36.08 | $36.53 | $36.08 | $36.48 | $15.90 | 1,747,286 |
| 2019-08-30 | $36.23 | $36.54 | $36.19 | $36.26 | $15.81 | 1,283,968 |
| 2019-08-29 | $35.61 | $36.24 | $35.61 | $36.16 | $15.76 | 1,429,284 |
| 2019-08-28 | $35.26 | $35.73 | $35.18 | $35.62 | $15.53 | 1,295,538 |
| 2019-08-27 | $35.60 | $35.74 | $35.26 | $35.26 | $15.37 | 1,098,552 |
| 2019-08-26 | $35.64 | $35.64 | $35.30 | $35.54 | $15.49 | 1,004,450 |
| 2019-08-23 | $35.74 | $35.78 | $35.37 | $35.54 | $15.49 | 826,180 |
| 2019-08-22 | $35.91 | $35.91 | $35.57 | $35.71 | $15.57 | 721,300 |
| 2019-08-21 | $35.99 | $36.09 | $35.73 | $35.88 | $15.64 | 588,758 |
| 2019-08-20 | $36.26 | $36.29 | $35.79 | $35.81 | $15.61 | 670,094 |
| 2019-08-19 | $36.20 | $36.37 | $35.58 | $36.32 | $15.83 | 630,266 |
| 2019-08-16 | $36.13 | $36.25 | $36.00 | $36.19 | $15.78 | 736,294 |
| 2019-08-15 | $35.61 | $35.97 | $35.58 | $35.93 | $15.66 | 876,890 |
| 2019-08-14 | $35.76 | $35.88 | $35.58 | $35.68 | $15.56 | 807,518 |
| 2019-08-13 | $35.77 | $36.26 | $35.74 | $36.09 | $15.73 | 697,932 |
| 2019-08-12 | $35.97 | $36.20 | $35.75 | $35.79 | $15.60 | 672,162 |
| 2019-08-09 | $35.93 | $36.13 | $35.82 | $35.99 | $15.69 | 528,466 |
| 2019-08-08 | $35.88 | $36.21 | $35.77 | $36.03 | $15.71 | 589,200 |
| 2019-08-07 | $35.33 | $35.99 | $35.24 | $35.83 | $15.62 | 725,108 |
| 2019-08-06 | $35.92 | $36.01 | $35.33 | $35.56 | $15.50 | 858,490 |
| 2019-08-05 | $35.76 | $35.99 | $35.58 | $35.67 | $15.55 | 685,480 |
| 2019-08-02 | $36.18 | $36.41 | $35.96 | $36.16 | $15.76 | 705,766 |
| 2019-08-01 | $35.88 | $36.44 | $35.78 | $36.18 | $15.77 | 990,998 |
| 2019-07-31 | $35.96 | $36.08 | $35.63 | $35.91 | $15.66 | 806,446 |
| 2019-07-30 | $36.20 | $36.20 | $35.82 | $35.93 | $15.66 | 955,302 |
| 2019-07-29 | $36.12 | $36.41 | $36.05 | $36.27 | $15.81 | 676,406 |
| 2019-07-26 | $36.08 | $36.12 | $35.77 | $36.06 | $15.72 | 676,956 |
| 2019-07-25 | $36.52 | $36.52 | $35.98 | $36.04 | $15.71 | 842,394 |
| 2019-07-24 | $36.57 | $36.61 | $36.33 | $36.42 | $15.88 | 740,066 |
| 2019-07-23 | $36.50 | $36.55 | $36.20 | $36.55 | $15.93 | 831,778 |
| 2019-07-22 | $36.89 | $36.96 | $36.50 | $36.50 | $15.91 | 811,794 |
| 2019-07-19 | $37.15 | $37.24 | $36.92 | $36.92 | $16.10 | 884,848 |
| 2019-07-18 | $37.16 | $37.25 | $36.97 | $37.13 | $16.19 | 571,666 |
| 2019-07-17 | $37.02 | $37.25 | $37.02 | $37.24 | $16.24 | 667,540 |
| 2019-07-16 | $37.44 | $37.44 | $36.80 | $36.93 | $16.10 | 897,356 |
| 2019-07-15 | $37.43 | $37.55 | $37.34 | $37.41 | $16.31 | 295,764 |
| 2019-07-12 | $37.56 | $37.67 | $37.28 | $37.43 | $16.32 | 701,260 |
| 2019-07-11 | $37.31 | $37.59 | $37.27 | $37.48 | $16.34 | 1,031,970 |
| 2019-07-10 | $37.47 | $37.67 | $37.13 | $37.30 | $16.26 | 686,380 |
| 2019-07-09 | $37.11 | $37.41 | $37.04 | $37.35 | $16.28 | 658,574 |
| 2019-07-08 | $37.45 | $37.49 | $37.16 | $37.22 | $16.23 | 638,310 |
| 2019-07-05 | $37.25 | $37.59 | $37.02 | $37.55 | $16.37 | 1,057,942 |
| 2019-07-03 | $37.50 | $37.76 | $37.29 | $37.32 | $16.27 | 770,382 |
| 2019-07-02 | $37.13 | $37.40 | $36.87 | $37.36 | $16.29 | 680,124 |
| 2019-07-01 | $36.98 | $37.08 | $36.81 | $36.97 | $16.12 | 385,160 |
| 2019-06-28 | $36.92 | $37.12 | $36.80 | $36.91 | $16.09 | 853,008 |
| 2019-06-27 | $36.70 | $36.99 | $36.56 | $36.90 | $16.09 | 743,230 |
| 2019-06-26 | $36.82 | $36.82 | $36.59 | $36.67 | $15.99 | 815,310 |
| 2019-06-25 | $36.80 | $36.84 | $36.59 | $36.69 | $16.00 | 1,331,122 |
| 2019-06-24 | $36.61 | $36.91 | $36.61 | $36.72 | $16.01 | 1,343,320 |
| 2019-06-21 | $36.65 | $36.76 | $36.51 | $36.53 | $15.93 | 713,726 |
| 2019-06-20 | $36.94 | $36.98 | $36.47 | $36.77 | $16.03 | 697,886 |
| 2019-06-19 | $36.45 | $36.72 | $36.43 | $36.69 | $16.00 | 704,332 |
| 2019-06-18 | $36.03 | $36.54 | $36.03 | $36.40 | $15.87 | 778,902 |
| 2019-06-17 | $36.22 | $36.25 | $35.64 | $35.90 | $15.65 | 907,498 |
| 2019-06-14 | $36.50 | $36.50 | $35.91 | $36.22 | $15.79 | 1,495,062 |
| 2019-06-13 | $38.32 | $38.32 | $36.50 | $36.57 | $15.94 | 1,989,736 |
| 2019-06-12 | $37.67 | $37.79 | $37.56 | $37.62 | $16.40 | 951,124 |
| 2019-06-11 | $37.78 | $37.89 | $37.56 | $37.63 | $16.41 | 753,812 |
| 2019-06-10 | $37.69 | $37.82 | $37.51 | $37.79 | $16.48 | 709,588 |
| 2019-06-07 | $38.06 | $38.17 | $37.64 | $37.68 | $16.43 | 999,812 |
| 2019-06-06 | $38.01 | $38.29 | $38.00 | $38.13 | $16.44 | 992,082 |
| 2019-06-05 | $37.81 | $38.10 | $37.76 | $37.81 | $16.30 | 1,025,242 |
| 2019-06-04 | $37.55 | $37.63 | $37.35 | $37.60 | $16.21 | 958,702 |
| 2019-06-03 | $36.92 | $37.44 | $36.90 | $37.35 | $16.10 | 740,358 |
| 2019-05-31 | $36.82 | $36.97 | $36.78 | $36.89 | $15.91 | 745,768 |
| 2019-05-30 | $37.13 | $37.21 | $36.88 | $37.09 | $15.99 | 863,304 |
| 2019-05-29 | $37.38 | $37.43 | $37.02 | $37.10 | $16.00 | 901,162 |
| 2019-05-28 | $37.51 | $37.70 | $37.35 | $37.36 | $16.11 | 786,776 |
| 2019-05-24 | $37.54 | $37.70 | $37.34 | $37.43 | $16.14 | 541,682 |
| 2019-05-23 | $36.93 | $37.66 | $36.84 | $37.47 | $16.16 | 860,556 |
| 2019-05-22 | $37.07 | $37.26 | $36.97 | $37.11 | $16.00 | 746,298 |
| 2019-05-21 | $36.72 | $37.19 | $36.72 | $37.19 | $16.04 | 1,057,114 |
| 2019-05-20 | $36.69 | $36.75 | $36.47 | $36.50 | $15.74 | 332,520 |
| 2019-05-17 | $36.73 | $36.82 | $36.52 | $36.66 | $15.81 | 704,180 |
| 2019-05-16 | $36.61 | $36.99 | $36.61 | $36.79 | $15.86 | 617,916 |
| 2019-05-15 | $36.49 | $36.74 | $36.45 | $36.54 | $15.75 | 572,962 |
| 2019-05-14 | $36.44 | $36.57 | $36.32 | $36.52 | $15.75 | 649,410 |
| 2019-05-13 | $36.46 | $36.51 | $36.18 | $36.49 | $15.73 | 731,244 |
| 2019-05-10 | $36.29 | $36.85 | $36.11 | $36.63 | $15.79 | 814,704 |
| 2019-05-09 | $36.63 | $36.63 | $35.81 | $36.33 | $15.66 | 851,310 |
| 2019-05-08 | $36.72 | $37.07 | $36.58 | $36.60 | $15.78 | 1,165,626 |
| 2019-05-07 | $36.60 | $36.83 | $36.52 | $36.68 | $15.82 | 881,394 |
| 2019-05-06 | $36.73 | $36.90 | $36.58 | $36.80 | $15.87 | 627,402 |
| 2019-05-03 | $36.65 | $36.96 | $36.65 | $36.89 | $15.91 | 431,698 |
| 2019-05-02 | $36.55 | $36.79 | $36.42 | $36.68 | $15.82 | 588,244 |
| 2019-05-01 | $36.84 | $36.90 | $36.59 | $36.60 | $15.78 | 532,650 |
| 2019-04-30 | $36.63 | $36.89 | $36.38 | $36.84 | $15.88 | 562,706 |
| 2019-04-29 | $36.75 | $36.78 | $36.54 | $36.55 | $15.76 | 562,078 |
| 2019-04-26 | $36.59 | $36.78 | $36.59 | $36.68 | $15.82 | 2,562,546 |
| 2019-04-25 | $36.79 | $36.79 | $36.49 | $36.59 | $15.78 | 743,430 |
| 2019-04-24 | $36.68 | $36.85 | $36.51 | $36.72 | $15.83 | 779,728 |
| 2019-04-23 | $37.00 | $37.00 | $36.55 | $36.72 | $15.83 | 862,174 |
| 2019-04-22 | $37.36 | $37.37 | $37.00 | $37.02 | $15.96 | 494,224 |
| 2019-04-18 | $37.31 | $37.32 | $36.69 | $37.32 | $16.09 | 783,230 |
| 2019-04-17 | $37.78 | $37.78 | $37.35 | $37.43 | $16.14 | 557,390 |
| 2019-04-16 | $37.54 | $37.84 | $37.54 | $37.66 | $16.24 | 447,458 |
| 2019-04-15 | $37.50 | $37.72 | $37.50 | $37.63 | $16.22 | 410,230 |
| 2019-04-12 | $37.36 | $37.53 | $37.14 | $37.52 | $16.18 | 672,712 |
| 2019-04-11 | $37.31 | $37.60 | $37.20 | $37.30 | $16.08 | 627,162 |
| 2019-04-10 | $37.16 | $37.42 | $37.13 | $37.37 | $16.11 | 387,706 |
| 2019-04-09 | $37.19 | $37.24 | $37.03 | $37.14 | $16.01 | 969,780 |
| 2019-04-08 | $37.07 | $37.35 | $36.96 | $37.28 | $16.07 | 748,696 |
| 2019-04-05 | $37.13 | $37.20 | $36.92 | $37.03 | $15.97 | 598,136 |
| 2019-04-04 | $37.27 | $37.30 | $37.09 | $37.19 | $16.04 | 492,072 |
| 2019-04-03 | $37.28 | $37.39 | $37.17 | $37.27 | $16.07 | 548,516 |
| 2019-04-02 | $37.04 | $37.25 | $36.87 | $37.23 | $16.05 | 581,230 |
| 2019-04-01 | $37.18 | $37.18 | $36.79 | $37.06 | $15.98 | 724,334 |
| 2019-03-29 | $37.35 | $37.35 | $36.76 | $37.04 | $15.97 | 1,236,410 |
| 2019-03-28 | $36.70 | $37.11 | $36.63 | $36.94 | $15.93 | 1,001,480 |
| 2019-03-27 | $36.54 | $36.69 | $36.42 | $36.62 | $15.79 | 693,440 |
| 2019-03-26 | $36.41 | $36.64 | $36.39 | $36.48 | $15.73 | 440,320 |
| 2019-03-25 | $36.30 | $36.43 | $36.22 | $36.34 | $15.67 | 1,000,346 |
| 2019-03-22 | $36.25 | $36.47 | $36.16 | $36.33 | $15.66 | 589,836 |
| 2019-03-21 | $36.21 | $36.37 | $36.07 | $36.37 | $15.68 | 710,812 |
| 2019-03-20 | $36.27 | $36.47 | $36.13 | $36.30 | $15.65 | 498,686 |
| 2019-03-19 | $36.43 | $36.53 | $36.23 | $36.30 | $15.65 | 510,966 |
| 2019-03-18 | $36.08 | $36.33 | $35.93 | $36.31 | $15.66 | 1,265,358 |
| 2019-03-15 | $36.00 | $36.16 | $35.85 | $36.08 | $15.56 | 663,742 |
| 2019-03-14 | $35.87 | $36.00 | $35.73 | $35.81 | $15.44 | 747,790 |
| 2019-03-13 | $35.73 | $36.02 | $35.73 | $35.95 | $15.50 | 582,132 |
| 2019-03-12 | $35.67 | $35.73 | $35.52 | $35.70 | $15.39 | 622,698 |
| 2019-03-11 | $35.32 | $35.71 | $35.32 | $35.67 | $15.38 | 832,272 |
| 2019-03-08 | $35.00 | $35.45 | $35.00 | $35.38 | $15.25 | 799,802 |
| 2019-03-07 | $35.43 | $35.66 | $35.30 | $35.36 | $15.07 | 839,844 |
| 2019-03-06 | $35.30 | $35.36 | $35.06 | $35.30 | $15.05 | 687,128 |
| 2019-03-05 | $35.46 | $35.58 | $35.30 | $35.34 | $15.06 | 687,376 |
| 2019-03-04 | $35.49 | $35.58 | $35.25 | $35.47 | $15.12 | 961,038 |
| 2019-03-01 | $36.27 | $36.31 | $35.35 | $35.39 | $15.09 | 1,275,180 |
| 2019-02-28 | $36.36 | $36.56 | $36.29 | $36.32 | $15.48 | 920,872 |
| 2019-02-27 | $36.46 | $36.52 | $36.23 | $36.43 | $15.53 | 691,644 |
| 2019-02-26 | $36.06 | $36.59 | $36.06 | $36.42 | $15.53 | 767,652 |
| 2019-02-25 | $36.08 | $36.25 | $35.97 | $36.21 | $15.44 | 920,160 |
| 2019-02-22 | $35.93 | $36.09 | $35.80 | $36.02 | $15.35 | 775,368 |
| 2019-02-21 | $35.73 | $35.95 | $35.52 | $35.79 | $15.26 | 928,970 |
| 2019-02-20 | $35.67 | $35.79 | $35.55 | $35.68 | $15.21 | 1,312,312 |
| 2019-02-19 | $35.56 | $35.79 | $35.41 | $35.73 | $15.23 | 841,222 |
| 2019-02-15 | $35.40 | $35.67 | $35.14 | $35.60 | $15.18 | 1,040,926 |
| 2019-02-14 | $35.30 | $35.58 | $35.13 | $35.27 | $15.03 | 772,656 |
| 2019-02-13 | $35.40 | $35.46 | $35.19 | $35.39 | $15.09 | 767,758 |
| 2019-02-12 | $35.04 | $35.46 | $34.96 | $35.35 | $15.07 | 778,950 |
| 2019-02-11 | $35.50 | $35.61 | $34.82 | $34.93 | $14.89 | 927,400 |
| 2019-02-08 | $35.42 | $35.58 | $35.36 | $35.57 | $15.16 | 608,902 |
| 2019-02-07 | $35.35 | $35.48 | $35.19 | $35.45 | $15.11 | 924,884 |
| 2019-02-06 | $35.63 | $35.63 | $35.27 | $35.44 | $15.11 | 1,159,718 |
| 2019-02-05 | $35.59 | $35.76 | $35.53 | $35.68 | $15.21 | 613,934 |
| 2019-02-04 | $35.25 | $35.44 | $35.19 | $35.43 | $15.10 | 582,154 |
| 2019-02-01 | $35.10 | $35.47 | $35.03 | $35.41 | $15.09 | 789,790 |
| 2019-01-31 | $35.06 | $35.10 | $34.85 | $35.03 | $14.93 | 1,119,764 |
| 2019-01-30 | $34.74 | $35.11 | $34.67 | $35.07 | $14.95 | 711,654 |
| 2019-01-29 | $35.00 | $35.00 | $34.60 | $34.73 | $14.80 | 873,330 |
| 2019-01-28 | $34.81 | $35.05 | $34.74 | $34.99 | $14.92 | 805,652 |
| 2019-01-25 | $34.75 | $34.91 | $34.62 | $34.91 | $14.88 | 662,246 |
| 2019-01-24 | $34.53 | $34.89 | $34.47 | $34.64 | $14.77 | 875,128 |
| 2019-01-23 | $34.49 | $34.69 | $34.49 | $34.56 | $14.73 | 647,236 |
| 2019-01-22 | $34.42 | $34.60 | $34.27 | $34.42 | $14.67 | 749,334 |
| 2019-01-18 | $34.71 | $34.86 | $34.58 | $34.81 | $14.84 | 565,044 |
| 2019-01-17 | $34.26 | $34.60 | $34.15 | $34.59 | $14.74 | 660,780 |
| 2019-01-16 | $34.40 | $34.52 | $34.24 | $34.33 | $14.63 | 550,656 |
| 2019-01-15 | $34.44 | $34.50 | $34.22 | $34.37 | $14.65 | 653,384 |
| 2019-01-14 | $34.28 | $34.65 | $34.24 | $34.38 | $14.66 | 755,942 |
| 2019-01-11 | $34.24 | $34.53 | $34.05 | $34.28 | $14.61 | 1,163,820 |
| 2019-01-10 | $34.11 | $34.35 | $33.86 | $34.23 | $14.59 | 539,910 |
| 2019-01-09 | $33.87 | $34.20 | $33.65 | $34.17 | $14.57 | 1,040,368 |
| 2019-01-08 | $33.77 | $33.89 | $33.57 | $33.80 | $14.41 | 988,236 |
| 2019-01-07 | $33.48 | $33.77 | $33.35 | $33.70 | $14.37 | 854,380 |
| 2019-01-04 | $33.65 | $33.78 | $33.33 | $33.38 | $14.23 | 629,898 |
| 2019-01-03 | $33.33 | $33.58 | $33.10 | $33.30 | $14.20 | 1,042,454 |
| 2019-01-02 | $33.04 | $33.28 | $32.70 | $33.24 | $14.17 | 587,134 |
| 2018-12-31 | $33.29 | $33.39 | $32.94 | $33.14 | $14.13 | 892,712 |
| 2018-12-28 | $33.05 | $33.32 | $33.03 | $33.09 | $14.11 | 841,820 |
| 2018-12-27 | $32.66 | $33.03 | $32.52 | $33.03 | $14.08 | 851,982 |
| 2018-12-26 | $32.63 | $33.24 | $32.46 | $33.23 | $14.17 | 902,060 |
| 2018-12-24 | $32.81 | $32.97 | $32.60 | $32.67 | $13.93 | 639,484 |
| 2018-12-21 | $33.76 | $33.96 | $32.89 | $32.96 | $14.05 | 1,330,130 |
| 2018-12-20 | $33.83 | $33.99 | $33.32 | $33.82 | $14.42 | 1,158,036 |
| 2018-12-19 | $34.12 | $34.50 | $33.72 | $33.88 | $14.44 | 1,043,396 |
| 2018-12-18 | $34.20 | $34.41 | $33.88 | $33.97 | $14.48 | 869,620 |
| 2018-12-17 | $34.76 | $34.87 | $34.15 | $34.26 | $14.60 | 1,391,124 |
| 2018-12-14 | $34.80 | $34.95 | $34.61 | $34.84 | $14.85 | 551,958 |
| 2018-12-13 | $35.00 | $35.26 | $34.83 | $35.00 | $14.92 | 641,508 |
| 2018-12-12 | $35.20 | $35.29 | $35.08 | $35.14 | $14.98 | 684,592 |
| 2018-12-11 | $35.06 | $35.29 | $34.92 | $34.97 | $14.91 | 966,150 |
| 2018-12-10 | $35.40 | $35.40 | $34.60 | $34.91 | $14.88 | 856,300 |
| 2018-12-07 | $35.98 | $36.46 | $35.80 | $35.90 | $15.13 | 838,412 |
| 2018-12-06 | $35.67 | $35.91 | $35.20 | $35.89 | $15.12 | 868,254 |
| 2018-12-04 | $36.04 | $36.49 | $35.80 | $35.98 | $15.16 | 685,346 |
| 2018-12-03 | $36.15 | $36.25 | $35.76 | $36.05 | $15.19 | 655,104 |
| 2018-11-30 | $35.86 | $36.00 | $35.69 | $35.90 | $15.13 | 877,222 |
| 2018-11-29 | $35.69 | $36.06 | $35.60 | $35.80 | $15.08 | 708,318 |
| 2018-11-28 | $35.70 | $35.82 | $35.47 | $35.76 | $15.07 | 637,658 |
| 2018-11-27 | $35.85 | $36.01 | $35.64 | $35.76 | $15.07 | 531,558 |
| 2018-11-26 | $35.92 | $36.16 | $35.85 | $35.91 | $15.13 | 746,552 |
| 2018-11-23 | $35.63 | $35.88 | $35.60 | $35.69 | $15.04 | 328,700 |
| 2018-11-21 | $35.27 | $35.71 | $35.18 | $35.58 | $14.99 | 538,784 |
| 2018-11-20 | $35.66 | $35.84 | $35.05 | $35.18 | $14.82 | 807,204 |
| 2018-11-19 | $35.46 | $35.78 | $35.40 | $35.70 | $15.04 | 929,950 |
| 2018-11-16 | $35.17 | $35.57 | $34.97 | $35.48 | $14.95 | 865,810 |
| 2018-11-15 | $34.93 | $35.20 | $34.93 | $35.09 | $14.78 | 647,122 |
| 2018-11-14 | $35.01 | $35.14 | $34.87 | $35.03 | $14.76 | 689,140 |
| 2018-11-13 | $34.98 | $35.03 | $34.65 | $34.91 | $14.71 | 759,208 |
| 2018-11-12 | $34.79 | $35.20 | $34.69 | $34.86 | $14.69 | 659,990 |
| 2018-11-09 | $34.77 | $35.33 | $34.60 | $34.74 | $14.64 | 851,852 |
| 2018-11-08 | $34.89 | $35.05 | $34.45 | $34.87 | $14.69 | 741,868 |
| 2018-11-07 | $34.20 | $34.53 | $34.09 | $34.31 | $14.46 | 960,830 |
| 2018-11-06 | $34.11 | $34.17 | $33.86 | $34.06 | $14.35 | 764,060 |
| 2018-11-05 | $34.30 | $34.44 | $34.16 | $34.18 | $14.40 | 660,810 |
| 2018-11-02 | $34.71 | $34.71 | $34.17 | $34.24 | $14.43 | 864,106 |
| 2018-11-01 | $34.47 | $34.77 | $34.34 | $34.61 | $14.58 | 1,080,362 |
| 2018-10-31 | $34.39 | $34.52 | $34.14 | $34.22 | $14.42 | 843,560 |
| 2018-10-30 | $34.06 | $34.41 | $33.99 | $34.30 | $14.45 | 759,604 |
| 2018-10-29 | $34.49 | $34.66 | $33.91 | $34.07 | $14.35 | 749,714 |
| 2018-10-26 | $34.47 | $34.65 | $34.00 | $34.26 | $14.43 | 935,530 |
| 2018-10-25 | $34.83 | $34.94 | $34.65 | $34.73 | $14.63 | 1,060,950 |
| 2018-10-24 | $34.85 | $35.14 | $34.76 | $34.85 | $14.68 | 1,085,766 |
| 2018-10-23 | $34.50 | $34.95 | $34.40 | $34.88 | $14.70 | 1,022,820 |
| 2018-10-22 | $34.91 | $34.99 | $34.57 | $34.71 | $14.62 | 517,268 |
| 2018-10-19 | $34.68 | $35.06 | $34.55 | $34.84 | $14.68 | 913,554 |
| 2018-10-18 | $34.71 | $34.85 | $34.39 | $34.57 | $14.57 | 676,132 |
| 2018-10-17 | $34.69 | $34.86 | $34.39 | $34.77 | $14.65 | 741,876 |
| 2018-10-16 | $34.53 | $34.91 | $34.32 | $34.84 | $14.68 | 796,130 |
| 2018-10-15 | $34.03 | $34.47 | $34.02 | $34.30 | $14.45 | 646,080 |
| 2018-10-12 | $34.18 | $34.30 | $33.64 | $33.98 | $14.32 | 969,618 |
| 2018-10-11 | $34.19 | $34.23 | $33.89 | $33.96 | $14.31 | 1,119,018 |
| 2018-10-10 | $34.76 | $34.76 | $34.26 | $34.26 | $14.43 | 1,301,612 |
| 2018-10-09 | $35.21 | $35.41 | $34.99 | $35.07 | $14.78 | 1,334,580 |
| 2018-10-08 | $35.59 | $35.59 | $35.20 | $35.29 | $14.87 | 625,002 |
| 2018-10-05 | $35.67 | $35.80 | $35.48 | $35.62 | $15.01 | 744,064 |
| 2018-10-04 | $35.85 | $35.87 | $35.54 | $35.63 | $15.01 | 1,132,342 |
| 2018-10-03 | $36.47 | $36.47 | $35.87 | $35.90 | $15.13 | 920,502 |
| 2018-10-02 | $36.56 | $36.67 | $36.15 | $36.39 | $15.33 | 934,242 |
| 2018-10-01 | $37.03 | $37.24 | $36.56 | $36.64 | $15.44 | 929,154 |
| 2018-09-28 | $36.93 | $37.02 | $36.62 | $36.84 | $15.52 | 894,152 |
| 2018-09-27 | $36.67 | $37.07 | $36.67 | $36.90 | $15.55 | 1,263,692 |
| 2018-09-26 | $36.25 | $36.89 | $36.25 | $36.70 | $15.46 | 972,284 |
| 2018-09-25 | $36.43 | $36.43 | $36.14 | $36.21 | $15.26 | 666,970 |
| 2018-09-24 | $36.81 | $36.83 | $36.26 | $36.37 | $15.32 | 583,196 |
| 2018-09-21 | $36.86 | $36.89 | $36.64 | $36.77 | $15.49 | 954,982 |
| 2018-09-20 | $36.82 | $37.00 | $36.59 | $36.82 | $15.51 | 985,654 |
| 2018-09-19 | $37.22 | $37.32 | $36.59 | $36.61 | $15.42 | 864,968 |
| 2018-09-18 | $37.13 | $37.29 | $37.05 | $37.22 | $15.68 | 651,592 |
| 2018-09-17 | $37.09 | $37.45 | $37.09 | $37.15 | $15.65 | 496,638 |
| 2018-09-14 | $37.27 | $37.27 | $36.95 | $37.03 | $15.60 | 468,406 |
| 2018-09-13 | $37.10 | $37.46 | $36.97 | $37.27 | $15.70 | 656,068 |
| 2018-09-12 | $37.09 | $37.30 | $36.97 | $37.06 | $15.61 | 821,964 |
| 2018-09-11 | $36.75 | $37.03 | $36.66 | $36.98 | $15.58 | 615,154 |
| 2018-09-10 | $36.78 | $36.89 | $36.63 | $36.72 | $15.47 | 768,338 |
| 2018-09-07 | $36.77 | $36.96 | $36.53 | $36.69 | $15.46 | 684,320 |
| 2018-09-06 | $36.96 | $37.36 | $36.85 | $37.34 | $15.56 | 886,634 |
| 2018-09-05 | $36.51 | $37.06 | $36.46 | $36.99 | $15.42 | 843,900 |
| 2018-09-04 | $36.69 | $36.84 | $36.51 | $36.54 | $15.23 | 782,610 |
| 2018-08-31 | $37.19 | $37.35 | $36.85 | $37.04 | $15.44 | 931,334 |
| 2018-08-30 | $37.37 | $37.61 | $37.34 | $37.41 | $15.59 | 540,062 |
| 2018-08-29 | $37.35 | $37.70 | $37.15 | $37.55 | $15.65 | 798,660 |
| 2018-08-28 | $37.55 | $37.67 | $37.16 | $37.34 | $15.56 | 638,028 |
| 2018-08-27 | $37.12 | $37.50 | $37.12 | $37.43 | $15.60 | 560,640 |
| 2018-08-24 | $37.35 | $37.40 | $37.12 | $37.21 | $15.51 | 574,434 |
| 2018-08-23 | $37.05 | $37.27 | $37.05 | $37.19 | $15.50 | 590,220 |
| 2018-08-22 | $37.23 | $37.47 | $37.11 | $37.22 | $15.51 | 603,766 |
| 2018-08-21 | $37.32 | $37.53 | $37.25 | $37.29 | $15.54 | 572,574 |
| 2018-08-20 | $37.43 | $37.55 | $37.08 | $37.31 | $15.55 | 530,922 |
| 2018-08-17 | $37.04 | $37.63 | $36.93 | $37.45 | $15.61 | 807,730 |
| 2018-08-16 | $36.80 | $37.21 | $36.79 | $36.88 | $15.37 | 733,674 |
| 2018-08-15 | $36.64 | $36.78 | $36.34 | $36.72 | $15.31 | 651,620 |
| 2018-08-14 | $36.49 | $36.85 | $36.42 | $36.83 | $15.35 | 837,160 |
| 2018-08-13 | $36.00 | $36.37 | $36.00 | $36.23 | $15.10 | 490,490 |
| 2018-08-10 | $36.46 | $36.46 | $35.94 | $36.06 | $15.03 | 591,220 |
| 2018-08-09 | $36.49 | $36.74 | $36.42 | $36.55 | $15.23 | 667,316 |
| 2018-08-08 | $36.25 | $36.52 | $36.07 | $36.47 | $15.20 | 923,692 |
| 2018-08-07 | $36.63 | $36.63 | $36.23 | $36.28 | $15.12 | 750,156 |
| 2018-08-06 | $36.57 | $36.72 | $36.18 | $36.63 | $15.27 | 572,824 |
| 2018-08-03 | $36.59 | $36.59 | $35.83 | $36.32 | $15.14 | 686,464 |
| 2018-08-02 | $36.64 | $36.64 | $36.18 | $36.46 | $15.20 | 564,620 |
| 2018-08-01 | $36.45 | $36.77 | $36.44 | $36.67 | $15.28 | 654,426 |
| 2018-07-31 | $36.37 | $36.77 | $36.27 | $36.49 | $15.21 | 658,152 |
| 2018-07-30 | $36.31 | $36.41 | $36.22 | $36.28 | $15.12 | 441,156 |
| 2018-07-27 | $36.10 | $36.18 | $35.92 | $36.11 | $15.05 | 759,204 |
| 2018-07-26 | $36.08 | $36.10 | $35.91 | $35.99 | $15.00 | 763,132 |
| 2018-07-25 | $36.17 | $36.20 | $35.87 | $36.06 | $15.03 | 581,326 |
| 2018-07-24 | $36.20 | $36.20 | $35.98 | $36.01 | $15.01 | 452,104 |
| 2018-07-23 | $36.33 | $36.33 | $35.98 | $36.13 | $15.06 | 425,028 |
| 2018-07-20 | $36.39 | $36.53 | $36.28 | $36.33 | $15.14 | 522,556 |
| 2018-07-19 | $36.05 | $36.26 | $35.97 | $36.15 | $15.07 | 605,902 |
| 2018-07-18 | $36.46 | $36.51 | $36.28 | $36.31 | $15.13 | 433,676 |
| 2018-07-17 | $36.58 | $36.69 | $36.45 | $36.52 | $15.22 | 559,966 |
| 2018-07-16 | $36.49 | $36.71 | $36.48 | $36.65 | $15.28 | 372,328 |
| 2018-07-13 | $36.35 | $36.53 | $36.25 | $36.48 | $15.21 | 488,768 |
| 2018-07-12 | $35.97 | $36.52 | $35.97 | $36.47 | $15.20 | 442,354 |
| 2018-07-11 | $36.12 | $36.35 | $35.89 | $35.91 | $14.97 | 696,078 |
| 2018-07-10 | $35.87 | $36.28 | $35.79 | $36.20 | $15.09 | 564,042 |
| 2018-07-09 | $36.07 | $36.07 | $35.75 | $35.90 | $14.96 | 577,528 |
| 2018-07-06 | $35.41 | $36.09 | $35.35 | $35.99 | $15.00 | 599,078 |
| 2018-07-05 | $35.57 | $35.59 | $35.19 | $35.41 | $14.76 | 872,794 |
| 2018-07-03 | $35.55 | $35.69 | $35.27 | $35.37 | $14.74 | 426,766 |
| 2018-07-02 | $35.48 | $35.50 | $35.23 | $35.35 | $14.73 | 432,896 |
| 2018-06-29 | $35.43 | $35.59 | $35.23 | $35.51 | $14.80 | 2,100,184 |
| 2018-06-28 | $35.25 | $35.33 | $34.94 | $35.20 | $14.67 | 670,386 |
| 2018-06-27 | $35.31 | $35.47 | $35.13 | $35.15 | $14.65 | 787,434 |
| 2018-06-26 | $34.91 | $35.38 | $34.73 | $35.24 | $14.69 | 855,574 |
| 2018-06-25 | $35.11 | $35.11 | $34.60 | $34.79 | $14.50 | 724,828 |
| 2018-06-22 | $34.94 | $35.26 | $34.79 | $35.23 | $14.68 | 555,618 |
| 2018-06-21 | $34.95 | $34.95 | $34.68 | $34.81 | $14.51 | 504,352 |
| 2018-06-20 | $35.04 | $35.17 | $34.91 | $34.96 | $14.57 | 533,716 |
| 2018-06-19 | $34.86 | $35.07 | $34.80 | $34.90 | $14.55 | 535,000 |
| 2018-06-18 | $35.10 | $35.26 | $34.91 | $35.10 | $14.63 | 588,790 |
| 2018-06-15 | $35.21 | $35.28 | $34.98 | $35.22 | $14.68 | 753,698 |
| 2018-06-14 | $35.45 | $35.45 | $35.19 | $35.30 | $14.71 | 445,124 |
| 2018-06-13 | $35.32 | $35.48 | $35.21 | $35.34 | $14.73 | 432,950 |
| 2018-06-12 | $35.36 | $35.45 | $35.23 | $35.29 | $14.71 | 513,940 |
| 2018-06-11 | $35.25 | $35.36 | $35.17 | $35.32 | $14.72 | 457,246 |
| 2018-06-08 | $35.18 | $35.39 | $35.15 | $35.37 | $14.74 | 349,232 |
| 2018-06-07 | $35.25 | $35.40 | $35.14 | $35.23 | $14.68 | 591,678 |
| 2018-06-06 | $35.55 | $35.84 | $35.54 | $35.65 | $14.69 | 968,664 |
| 2018-06-05 | $35.27 | $35.48 | $35.20 | $35.45 | $14.61 | 660,092 |
| 2018-06-04 | $35.25 | $35.48 | $35.24 | $35.32 | $14.55 | 570,426 |
| 2018-06-01 | $35.16 | $35.31 | $35.06 | $35.14 | $14.48 | 481,894 |
| 2018-05-31 | $35.29 | $35.33 | $34.98 | $35.17 | $14.49 | 868,578 |
| 2018-05-30 | $35.31 | $35.50 | $35.10 | $35.37 | $14.57 | 563,386 |
| 2018-05-29 | $35.16 | $35.39 | $34.93 | $35.14 | $14.48 | 975,722 |
| 2018-05-25 | $35.12 | $35.34 | $34.99 | $35.30 | $14.55 | 1,017,156 |
| 2018-05-24 | $35.36 | $35.46 | $35.17 | $35.25 | $14.53 | 912,122 |
| 2018-05-23 | $35.37 | $35.52 | $35.24 | $35.41 | $14.59 | 504,052 |
| 2018-05-22 | $35.79 | $35.92 | $35.36 | $35.50 | $14.63 | 549,504 |
| 2018-05-21 | $35.65 | $35.67 | $35.38 | $35.66 | $14.69 | 457,578 |
| 2018-05-18 | $35.56 | $35.60 | $35.35 | $35.49 | $14.62 | 1,116,602 |
| 2018-05-17 | $35.72 | $35.72 | $35.55 | $35.65 | $14.69 | 477,484 |
| 2018-05-16 | $35.57 | $35.76 | $35.44 | $35.72 | $14.72 | 468,064 |
| 2018-05-15 | $35.37 | $35.56 | $35.05 | $35.54 | $14.64 | 560,256 |
| 2018-05-14 | $35.81 | $35.97 | $35.54 | $35.62 | $14.68 | 577,902 |
| 2018-05-11 | $35.58 | $35.97 | $35.47 | $35.73 | $14.72 | 588,124 |
| 2018-05-10 | $35.80 | $36.02 | $35.28 | $35.80 | $14.75 | 831,892 |
| 2018-05-09 | $35.60 | $35.79 | $35.24 | $35.76 | $14.74 | 652,112 |
| 2018-05-08 | $35.54 | $35.71 | $35.22 | $35.47 | $14.62 | 494,918 |
| 2018-05-07 | $35.93 | $36.08 | $35.66 | $35.71 | $14.71 | 479,316 |
| 2018-05-04 | $35.44 | $36.01 | $35.43 | $35.88 | $14.78 | 402,102 |
| 2018-05-03 | $35.56 | $35.76 | $35.44 | $35.66 | $14.69 | 478,460 |
| 2018-05-02 | $35.95 | $36.05 | $35.59 | $35.71 | $14.71 | 447,170 |
| 2018-05-01 | $35.67 | $35.96 | $35.55 | $35.90 | $14.79 | 646,076 |
| 2018-04-30 | $36.23 | $36.23 | $35.79 | $35.79 | $14.75 | 588,118 |
| 2018-04-27 | $35.76 | $35.98 | $35.68 | $35.80 | $14.75 | 555,240 |
| 2018-04-26 | $35.56 | $35.89 | $35.35 | $35.66 | $14.69 | 621,074 |
| 2018-04-25 | $34.95 | $35.44 | $34.93 | $35.37 | $14.57 | 741,598 |
| 2018-04-24 | $35.26 | $35.45 | $34.98 | $35.08 | $14.46 | 639,760 |
| 2018-04-23 | $35.30 | $35.41 | $35.16 | $35.21 | $14.51 | 361,428 |
| 2018-04-20 | $35.20 | $35.73 | $35.08 | $35.37 | $14.57 | 849,986 |
| 2018-04-19 | $35.60 | $35.60 | $35.29 | $35.32 | $14.55 | 490,264 |
| 2018-04-18 | $35.51 | $35.80 | $35.46 | $35.60 | $14.67 | 468,152 |
| 2018-04-17 | $35.51 | $35.68 | $35.44 | $35.58 | $14.66 | 380,260 |
| 2018-04-16 | $35.28 | $35.58 | $35.24 | $35.45 | $14.61 | 448,846 |
| 2018-04-13 | $35.39 | $35.47 | $35.12 | $35.26 | $14.53 | 586,500 |
| 2018-04-12 | $35.69 | $35.85 | $35.36 | $35.39 | $14.58 | 685,362 |
| 2018-04-11 | $35.48 | $35.85 | $35.48 | $35.77 | $14.74 | 642,846 |
| 2018-04-10 | $35.76 | $35.82 | $35.40 | $35.63 | $14.68 | 642,546 |
| 2018-04-09 | $35.26 | $35.57 | $35.13 | $35.43 | $14.60 | 727,470 |
| 2018-04-06 | $35.44 | $35.74 | $35.11 | $35.21 | $14.51 | 1,117,142 |
| 2018-04-05 | $34.94 | $35.51 | $34.82 | $35.43 | $14.60 | 945,944 |
| 2018-04-04 | $34.58 | $35.03 | $34.37 | $34.97 | $14.41 | 728,850 |
| 2018-04-03 | $34.86 | $34.99 | $34.60 | $34.70 | $14.30 | 680,126 |
| 2018-04-02 | $35.17 | $35.17 | $34.65 | $34.74 | $14.32 | 670,116 |
| 2018-03-29 | $34.89 | $35.18 | $34.68 | $35.16 | $14.49 | 622,778 |
| 2018-03-28 | $34.55 | $34.97 | $34.52 | $34.80 | $14.34 | 994,674 |
| 2018-03-27 | $34.48 | $34.89 | $34.41 | $34.58 | $14.25 | 842,270 |
| 2018-03-26 | $34.75 | $34.78 | $34.28 | $34.47 | $14.20 | 870,830 |
| 2018-03-23 | $35.16 | $35.33 | $34.61 | $34.62 | $14.27 | 902,320 |
| 2018-03-22 | $35.31 | $35.39 | $34.95 | $35.03 | $14.43 | 1,177,422 |
| 2018-03-21 | $35.57 | $35.76 | $35.45 | $35.54 | $14.64 | 839,668 |
| 2018-03-20 | $35.36 | $35.48 | $35.15 | $35.39 | $14.58 | 1,245,194 |
| 2018-03-19 | $35.43 | $35.51 | $35.14 | $35.37 | $14.57 | 955,282 |
| 2018-03-16 | $35.90 | $36.11 | $35.42 | $35.47 | $14.62 | 1,749,352 |
| 2018-03-15 | $35.90 | $36.16 | $35.78 | $35.88 | $14.78 | 808,706 |
| 2018-03-14 | $36.06 | $36.06 | $35.80 | $35.92 | $14.80 | 707,562 |
| 2018-03-13 | $36.34 | $36.41 | $35.87 | $35.90 | $14.79 | 862,720 |
| 2018-03-12 | $36.48 | $36.48 | $36.21 | $36.31 | $14.96 | 864,546 |
| 2018-03-09 | $36.32 | $36.49 | $36.18 | $36.48 | $15.03 | 512,914 |
| 2018-03-08 | $36.24 | $36.38 | $36.02 | $36.20 | $14.92 | 861,188 |
| 2018-03-07 | $36.37 | $36.74 | $36.30 | $36.60 | $14.87 | 1,569,238 |
| 2018-03-06 | $36.51 | $36.54 | $36.25 | $36.52 | $14.84 | 835,206 |
| 2018-03-05 | $35.83 | $36.40 | $35.82 | $36.18 | $14.70 | 1,118,618 |
| 2018-03-02 | $35.86 | $36.28 | $35.79 | $36.25 | $14.73 | 768,824 |
| 2018-03-01 | $36.03 | $36.16 | $35.75 | $36.05 | $14.65 | 788,566 |
| 2018-02-28 | $36.68 | $36.71 | $36.09 | $36.10 | $14.67 | 885,964 |
| 2018-02-27 | $36.63 | $36.87 | $36.54 | $36.63 | $14.89 | 612,852 |
| 2018-02-26 | $36.73 | $36.88 | $36.63 | $36.87 | $14.98 | 605,524 |
| 2018-02-23 | $36.49 | $36.88 | $36.41 | $36.78 | $14.95 | 468,364 |
| 2018-02-22 | $36.53 | $36.69 | $36.18 | $36.31 | $14.76 | 879,562 |
| 2018-02-21 | $36.01 | $36.71 | $35.95 | $36.58 | $14.87 | 1,247,028 |
| 2018-02-20 | $35.90 | $36.14 | $35.73 | $36.01 | $14.63 | 899,338 |
| 2018-02-16 | $36.11 | $36.50 | $36.05 | $36.15 | $14.69 | 773,644 |
| 2018-02-15 | $35.51 | $36.23 | $35.38 | $36.19 | $14.71 | 869,018 |
| 2018-02-14 | $35.40 | $35.54 | $35.06 | $35.45 | $14.41 | 886,764 |
| 2018-02-13 | $35.88 | $35.98 | $35.49 | $35.53 | $14.44 | 1,149,346 |
| 2018-02-12 | $35.72 | $36.09 | $35.38 | $35.90 | $14.59 | 1,183,834 |
| 2018-02-09 | $35.70 | $35.81 | $35.07 | $35.64 | $14.48 | 966,074 |
| 2018-02-08 | $35.88 | $36.36 | $35.66 | $35.66 | $14.49 | 985,298 |
| 2018-02-07 | $36.30 | $36.52 | $35.83 | $35.99 | $14.63 | 1,088,164 |
| 2018-02-06 | $35.86 | $36.66 | $35.54 | $36.39 | $14.79 | 1,303,008 |
| 2018-02-05 | $36.46 | $36.71 | $36.20 | $36.22 | $14.72 | 1,245,866 |
| 2018-02-02 | $37.28 | $37.28 | $36.51 | $36.67 | $14.90 | 1,013,774 |
| 2018-02-01 | $37.52 | $37.54 | $37.07 | $37.09 | $15.07 | 960,000 |
| 2018-01-31 | $37.44 | $37.76 | $37.42 | $37.67 | $15.31 | 784,380 |
| 2018-01-30 | $37.23 | $37.28 | $36.99 | $37.21 | $15.12 | 876,762 |
| 2018-01-29 | $37.60 | $37.60 | $37.22 | $37.22 | $15.13 | 704,948 |
| 2018-01-26 | $37.34 | $37.69 | $37.34 | $37.68 | $15.31 | 473,740 |
| 2018-01-25 | $37.54 | $37.60 | $37.13 | $37.30 | $15.16 | 691,310 |
| 2018-01-24 | $37.57 | $37.60 | $37.09 | $37.46 | $15.22 | 846,722 |
| 2018-01-23 | $37.62 | $37.66 | $37.25 | $37.40 | $15.20 | 786,974 |
| 2018-01-22 | $37.64 | $37.82 | $37.51 | $37.69 | $15.32 | 578,526 |
| 2018-01-19 | $37.71 | $37.95 | $37.46 | $37.53 | $15.25 | 620,982 |
| 2018-01-18 | $37.85 | $37.87 | $37.65 | $37.68 | $15.31 | 471,270 |
| 2018-01-17 | $37.81 | $38.20 | $37.47 | $37.86 | $15.39 | 787,664 |
| 2018-01-16 | $37.85 | $37.92 | $37.72 | $37.76 | $15.35 | 587,336 |
| 2018-01-12 | $37.38 | $37.83 | $37.26 | $37.72 | $15.33 | 1,045,488 |
| 2018-01-11 | $37.21 | $37.44 | $37.10 | $37.33 | $15.17 | 816,838 |
| 2018-01-10 | $37.16 | $37.30 | $36.96 | $37.10 | $15.08 | 811,880 |
| 2018-01-09 | $37.79 | $37.79 | $37.30 | $37.35 | $15.18 | 784,546 |
| 2018-01-08 | $37.78 | $37.88 | $37.58 | $37.81 | $15.37 | 888,524 |
| 2018-01-05 | $38.13 | $38.19 | $37.90 | $38.02 | $15.45 | 895,396 |
| 2018-01-04 | $37.71 | $38.00 | $37.71 | $37.85 | $15.38 | 861,436 |
| 2018-01-03 | $37.79 | $37.99 | $37.62 | $37.85 | $15.38 | 933,154 |
| 2018-01-02 | $37.91 | $37.97 | $37.64 | $37.84 | $15.38 | 557,648 |
| 2017-12-29 | $37.90 | $38.01 | $37.66 | $37.87 | $15.39 | 525,076 |
| 2017-12-28 | $37.72 | $37.89 | $37.50 | $37.86 | $15.39 | 670,934 |
| 2017-12-27 | $37.85 | $37.85 | $37.53 | $37.66 | $15.30 | 405,018 |
| 2017-12-26 | $37.61 | $37.92 | $37.61 | $37.74 | $15.34 | 206,742 |
| 2017-12-22 | $37.29 | $37.52 | $37.14 | $37.50 | $15.24 | 535,872 |
| 2017-12-21 | $37.25 | $37.67 | $37.13 | $37.34 | $15.17 | 525,020 |
| 2017-12-20 | $37.35 | $37.38 | $36.75 | $37.09 | $15.07 | 678,994 |
| 2017-12-19 | $37.45 | $37.53 | $37.19 | $37.30 | $15.16 | 640,092 |
| 2017-12-18 | $37.40 | $37.64 | $37.38 | $37.44 | $15.22 | 840,668 |
| 2017-12-15 | $37.61 | $37.65 | $37.20 | $37.28 | $15.15 | 880,398 |
| 2017-12-14 | $37.81 | $37.88 | $37.48 | $37.62 | $15.29 | 711,734 |
| 2017-12-13 | $37.71 | $38.03 | $37.66 | $37.90 | $15.40 | 608,584 |
| 2017-12-12 | $37.66 | $37.78 | $37.55 | $37.65 | $15.30 | 662,310 |
| 2017-12-11 | $37.44 | $37.71 | $37.34 | $37.65 | $15.30 | 563,328 |
| 2017-12-08 | $37.24 | $37.50 | $37.14 | $37.40 | $15.20 | 579,604 |
| 2017-12-07 | $37.59 | $37.96 | $37.53 | $37.78 | $15.15 | 884,554 |
| 2017-12-06 | $37.56 | $37.89 | $37.56 | $37.63 | $15.09 | 783,550 |
| 2017-12-05 | $37.78 | $37.89 | $37.54 | $37.55 | $15.06 | 700,482 |
| 2017-12-04 | $37.72 | $37.88 | $37.50 | $37.65 | $15.10 | 901,570 |
| 2017-12-01 | $37.40 | $37.77 | $37.20 | $37.58 | $15.07 | 900,978 |
| 2017-11-30 | $37.34 | $37.43 | $36.89 | $36.96 | $14.82 | 1,024,320 |
| 2017-11-29 | $37.94 | $37.99 | $37.27 | $37.37 | $14.98 | 994,128 |
| 2017-11-28 | $38.18 | $38.23 | $37.83 | $37.87 | $15.19 | 694,634 |
| 2017-11-27 | $38.42 | $38.50 | $38.19 | $38.22 | $15.33 | 615,726 |
| 2017-11-24 | $38.28 | $38.33 | $38.16 | $38.25 | $15.34 | 328,706 |
| 2017-11-22 | $38.24 | $38.27 | $37.86 | $38.11 | $15.28 | 837,926 |
| 2017-11-21 | $38.06 | $38.28 | $38.05 | $38.11 | $15.28 | 619,468 |
| 2017-11-20 | $38.01 | $38.17 | $38.00 | $38.06 | $15.26 | 705,344 |
| 2017-11-17 | $37.69 | $38.03 | $37.60 | $37.97 | $15.23 | 635,734 |
| 2017-11-16 | $37.72 | $37.82 | $37.65 | $37.71 | $15.12 | 1,299,994 |
| 2017-11-15 | $37.88 | $37.92 | $37.55 | $37.62 | $15.08 | 863,360 |
| 2017-11-14 | $38.01 | $38.11 | $37.81 | $37.96 | $15.22 | 902,738 |
| 2017-11-13 | $38.17 | $38.31 | $37.89 | $38.06 | $15.26 | 955,784 |
| 2017-11-10 | $37.76 | $38.47 | $37.46 | $38.25 | $15.34 | 2,176,158 |
| 2017-11-09 | $36.68 | $37.63 | $36.40 | $37.48 | $15.03 | 1,449,454 |
| 2017-11-08 | $36.86 | $37.23 | $36.77 | $37.09 | $14.87 | 1,500,396 |
| 2017-11-07 | $36.52 | $36.80 | $36.44 | $36.77 | $14.74 | 945,610 |
| 2017-11-06 | $36.39 | $36.67 | $36.21 | $36.60 | $14.68 | 615,282 |
| 2017-11-03 | $36.47 | $36.56 | $36.25 | $36.42 | $14.60 | 741,856 |
| 2017-11-02 | $36.55 | $36.62 | $36.24 | $36.34 | $14.57 | 872,686 |
| 2017-11-01 | $36.14 | $36.51 | $36.12 | $36.41 | $14.60 | 1,145,058 |
| 2017-10-31 | $36.45 | $36.46 | $36.15 | $36.22 | $14.52 | 1,278,304 |
| 2017-10-30 | $36.39 | $36.56 | $36.37 | $36.52 | $14.64 | 699,038 |
| 2017-10-27 | $36.57 | $36.69 | $36.25 | $36.38 | $14.59 | 800,742 |
| 2017-10-26 | $36.81 | $37.26 | $36.58 | $36.63 | $14.69 | 1,020,684 |
| 2017-10-25 | $36.47 | $36.95 | $36.19 | $36.79 | $14.75 | 1,898,162 |
| 2017-10-24 | $35.96 | $36.12 | $35.83 | $36.03 | $14.45 | 731,048 |
| 2017-10-23 | $35.69 | $35.99 | $35.65 | $35.88 | $14.39 | 673,610 |
| 2017-10-20 | $35.75 | $36.02 | $35.50 | $35.68 | $14.31 | 1,030,326 |
| 2017-10-19 | $36.12 | $36.17 | $35.87 | $35.99 | $14.43 | 743,164 |
| 2017-10-18 | $36.07 | $36.18 | $35.97 | $36.13 | $14.49 | 550,272 |
| 2017-10-17 | $35.93 | $36.08 | $35.86 | $36.03 | $14.45 | 595,232 |
| 2017-10-16 | $35.92 | $36.02 | $35.85 | $35.94 | $14.41 | 427,180 |
| 2017-10-13 | $36.03 | $36.11 | $35.96 | $36.03 | $14.45 | 776,312 |
| 2017-10-12 | $36.02 | $36.02 | $35.83 | $35.94 | $14.41 | 902,102 |
| 2017-10-11 | $35.96 | $36.13 | $35.90 | $36.13 | $14.49 | 571,408 |
| 2017-10-10 | $35.96 | $36.10 | $35.84 | $35.92 | $14.40 | 795,546 |
| 2017-10-09 | $35.89 | $35.89 | $35.78 | $35.87 | $14.38 | 382,564 |
| 2017-10-06 | $35.64 | $35.84 | $35.47 | $35.80 | $14.35 | 540,802 |
| 2017-10-05 | $35.92 | $35.94 | $35.60 | $35.63 | $14.29 | 563,806 |
| 2017-10-04 | $36.11 | $36.11 | $35.86 | $36.03 | $14.45 | 528,876 |
| 2017-10-03 | $35.88 | $36.05 | $35.81 | $36.01 | $14.44 | 629,254 |
| 2017-10-02 | $35.94 | $36.11 | $35.87 | $35.88 | $14.39 | 742,694 |
| 2017-09-29 | $36.23 | $36.24 | $35.82 | $35.97 | $14.42 | 787,948 |
| 2017-09-28 | $35.95 | $36.43 | $35.85 | $36.22 | $14.52 | 630,780 |
| 2017-09-27 | $35.90 | $36.34 | $35.90 | $36.01 | $14.44 | 929,242 |
| 2017-09-26 | $35.93 | $35.99 | $35.71 | $35.88 | $14.39 | 584,454 |
| 2017-09-25 | $35.99 | $36.10 | $35.75 | $35.86 | $14.38 | 649,428 |
| 2017-09-22 | $36.21 | $36.33 | $35.90 | $35.94 | $14.41 | 660,132 |
| 2017-09-21 | $36.17 | $36.22 | $36.02 | $36.15 | $14.50 | 525,862 |
| 2017-09-20 | $36.38 | $36.56 | $36.01 | $36.23 | $14.53 | 662,200 |
| 2017-09-19 | $36.28 | $36.41 | $36.14 | $36.35 | $14.58 | 834,600 |
| 2017-09-18 | $36.37 | $36.56 | $36.05 | $36.22 | $14.52 | 677,580 |
| 2017-09-15 | $36.28 | $36.47 | $36.13 | $36.35 | $14.58 | 828,690 |
| 2017-09-14 | $35.91 | $36.22 | $35.78 | $36.16 | $14.50 | 684,960 |
| 2017-09-13 | $36.17 | $36.18 | $35.96 | $35.97 | $14.42 | 736,756 |
| 2017-09-12 | $36.12 | $36.43 | $36.02 | $36.15 | $14.50 | 694,398 |
| 2017-09-11 | $35.89 | $36.19 | $35.81 | $36.09 | $14.47 | 918,242 |
| 2017-09-08 | $36.00 | $36.08 | $35.64 | $35.85 | $14.38 | 954,274 |
| 2017-09-07 | $36.26 | $36.29 | $35.93 | $35.96 | $14.42 | 770,972 |
| 2017-09-06 | $36.25 | $36.94 | $36.15 | $36.49 | $14.43 | 853,738 |
| 2017-09-05 | $36.37 | $36.44 | $36.20 | $36.22 | $14.33 | 788,554 |
| 2017-09-01 | $36.36 | $36.44 | $36.24 | $36.34 | $14.37 | 565,540 |
| 2017-08-31 | $35.92 | $36.30 | $35.81 | $36.18 | $14.31 | 834,102 |
| 2017-08-30 | $35.87 | $35.95 | $35.64 | $35.74 | $14.14 | 991,544 |
| 2017-08-29 | $35.75 | $36.10 | $35.64 | $36.00 | $14.24 | 1,246,072 |
| 2017-08-28 | $35.85 | $35.98 | $35.76 | $35.87 | $14.19 | 611,932 |
| 2017-08-25 | $35.81 | $35.89 | $35.66 | $35.73 | $14.13 | 693,120 |
| 2017-08-24 | $35.63 | $35.78 | $35.56 | $35.71 | $14.13 | 443,274 |
| 2017-08-23 | $35.34 | $35.68 | $35.34 | $35.63 | $14.09 | 520,480 |
| 2017-08-22 | $35.71 | $35.71 | $35.38 | $35.44 | $14.02 | 477,156 |
| 2017-08-21 | $35.34 | $35.69 | $35.30 | $35.59 | $14.08 | 756,038 |
| 2017-08-18 | $35.54 | $35.55 | $35.27 | $35.38 | $13.99 | 674,838 |
| 2017-08-17 | $35.54 | $35.60 | $35.29 | $35.33 | $13.98 | 704,842 |
| 2017-08-16 | $35.59 | $35.69 | $35.31 | $35.55 | $14.06 | 939,548 |
| 2017-08-15 | $35.71 | $35.71 | $35.46 | $35.52 | $14.05 | 427,180 |
| 2017-08-14 | $35.40 | $35.77 | $35.37 | $35.64 | $14.10 | 1,213,012 |
| 2017-08-11 | $35.23 | $35.49 | $34.87 | $35.38 | $13.99 | 1,681,758 |
| 2017-08-10 | $36.03 | $36.03 | $35.56 | $35.68 | $14.11 | 877,536 |
| 2017-08-09 | $36.01 | $36.16 | $35.95 | $36.03 | $14.25 | 659,882 |
| 2017-08-08 | $36.20 | $36.29 | $36.09 | $36.24 | $14.34 | 780,692 |
| 2017-08-07 | $36.31 | $36.44 | $36.25 | $36.42 | $14.41 | 383,472 |
| 2017-08-04 | $36.37 | $36.44 | $36.20 | $36.27 | $14.35 | 714,514 |
| 2017-08-03 | $36.49 | $36.57 | $36.31 | $36.37 | $14.39 | 1,110,778 |
| 2017-08-02 | $36.37 | $36.65 | $36.37 | $36.54 | $14.45 | 816,294 |
| 2017-08-01 | $36.19 | $36.77 | $35.89 | $36.45 | $14.42 | 1,311,356 |
| 2017-07-31 | $36.39 | $36.39 | $36.01 | $36.14 | $14.30 | 961,266 |
| 2017-07-28 | $36.30 | $36.35 | $36.09 | $36.32 | $14.37 | 595,728 |
| 2017-07-27 | $36.07 | $36.26 | $35.85 | $36.18 | $14.31 | 963,460 |
| 2017-07-26 | $36.04 | $36.30 | $35.94 | $36.09 | $14.28 | 957,886 |
| 2017-07-25 | $36.06 | $36.17 | $35.85 | $36.04 | $14.26 | 638,764 |
| 2017-07-24 | $36.08 | $36.11 | $35.75 | $36.04 | $14.26 | 849,190 |
| 2017-07-21 | $35.97 | $36.07 | $35.59 | $36.04 | $14.26 | 837,452 |
| 2017-07-20 | $35.63 | $36.06 | $35.55 | $35.92 | $14.21 | 1,055,882 |
| 2017-07-19 | $35.49 | $35.72 | $35.42 | $35.63 | $14.09 | 646,388 |
| 2017-07-18 | $35.37 | $35.47 | $35.11 | $35.33 | $13.98 | 965,864 |
| 2017-07-17 | $35.39 | $35.53 | $35.13 | $35.25 | $13.94 | 847,944 |
| 2017-07-14 | $35.06 | $35.36 | $35.03 | $35.33 | $13.98 | 611,120 |
| 2017-07-13 | $35.08 | $35.10 | $34.79 | $34.95 | $13.82 | 1,017,364 |
| 2017-07-12 | $34.61 | $35.51 | $34.53 | $35.16 | $13.91 | 1,513,072 |
| 2017-07-11 | $34.59 | $34.63 | $34.22 | $34.44 | $13.62 | 833,502 |
| 2017-07-10 | $34.67 | $34.88 | $34.60 | $34.65 | $13.71 | 933,404 |
| 2017-07-07 | $34.62 | $34.71 | $34.33 | $34.66 | $13.71 | 872,268 |
| 2017-07-06 | $34.34 | $34.79 | $34.26 | $34.60 | $13.69 | 1,382,464 |
| 2017-07-05 | $34.41 | $34.51 | $34.04 | $34.44 | $13.62 | 1,276,872 |
| 2017-07-03 | $34.60 | $34.60 | $34.41 | $34.42 | $13.62 | 405,482 |
| 2017-06-30 | $34.47 | $34.63 | $34.24 | $34.52 | $13.65 | 973,048 |
| 2017-06-29 | $34.68 | $34.68 | $34.20 | $34.37 | $13.60 | 1,263,052 |
| 2017-06-28 | $34.54 | $34.84 | $34.23 | $34.80 | $13.77 | 1,109,198 |
| 2017-06-27 | $34.13 | $34.41 | $34.01 | $34.35 | $13.59 | 1,145,162 |
| 2017-06-26 | $34.06 | $34.35 | $34.02 | $34.06 | $13.47 | 664,082 |
| 2017-06-23 | $33.72 | $34.02 | $33.60 | $33.94 | $13.43 | 700,234 |
| 2017-06-22 | $33.88 | $34.01 | $33.64 | $33.76 | $13.35 | 1,236,380 |
| 2017-06-21 | $34.01 | $34.22 | $33.59 | $33.71 | $13.33 | 925,880 |
| 2017-06-20 | $34.22 | $34.29 | $33.88 | $34.01 | $13.45 | 684,588 |
| 2017-06-19 | $34.35 | $34.58 | $34.21 | $34.38 | $13.60 | 1,318,216 |
| 2017-06-16 | $34.14 | $34.64 | $33.86 | $34.42 | $13.62 | 1,517,014 |
| 2017-06-15 | $33.44 | $33.98 | $33.22 | $33.91 | $13.41 | 1,059,118 |
| 2017-06-14 | $34.05 | $34.11 | $33.53 | $33.68 | $13.32 | 780,630 |
| 2017-06-13 | $33.85 | $33.97 | $33.63 | $33.90 | $13.41 | 936,480 |
| 2017-06-12 | $33.25 | $33.69 | $33.23 | $33.56 | $13.27 | 1,057,762 |
| 2017-06-09 | $33.31 | $33.45 | $33.10 | $33.26 | $13.16 | 900,730 |
| 2017-06-08 | $33.19 | $33.23 | $32.94 | $33.19 | $13.13 | 594,112 |
| 2017-06-07 | $33.76 | $33.76 | $33.02 | $33.13 | $13.10 | 984,990 |
| 2017-06-06 | $34.12 | $34.22 | $34.04 | $34.21 | $13.33 | 572,574 |
| 2017-06-05 | $33.97 | $34.11 | $33.63 | $34.08 | $13.28 | 679,110 |
| 2017-06-02 | $34.04 | $34.10 | $33.88 | $33.96 | $13.24 | 694,710 |
| 2017-06-01 | $34.12 | $34.16 | $33.97 | $34.00 | $13.25 | 572,402 |
| 2017-05-31 | $34.24 | $34.27 | $33.94 | $34.03 | $13.26 | 1,355,746 |
| 2017-05-30 | $33.94 | $34.23 | $33.91 | $34.16 | $13.31 | 661,920 |
| 2017-05-26 | $34.20 | $34.20 | $34.09 | $34.14 | $13.31 | 325,406 |
| 2017-05-25 | $34.21 | $34.28 | $34.07 | $34.12 | $13.30 | 671,122 |
| 2017-05-24 | $33.87 | $34.20 | $33.80 | $34.17 | $13.32 | 600,076 |
| 2017-05-23 | $34.13 | $34.19 | $33.76 | $33.88 | $13.21 | 581,254 |
| 2017-05-22 | $33.84 | $34.16 | $33.82 | $34.06 | $13.28 | 351,372 |
| 2017-05-19 | $33.52 | $33.78 | $33.32 | $33.77 | $13.16 | 675,292 |
| 2017-05-18 | $33.32 | $33.47 | $33.00 | $33.34 | $12.99 | 1,019,252 |
| 2017-05-17 | $33.46 | $33.47 | $33.08 | $33.23 | $12.95 | 810,308 |
| 2017-05-16 | $33.81 | $33.90 | $33.56 | $33.60 | $13.10 | 844,228 |
| 2017-05-15 | $33.67 | $33.92 | $33.62 | $33.72 | $13.14 | 818,692 |
| 2017-05-12 | $33.43 | $33.64 | $33.35 | $33.49 | $13.05 | 750,270 |
| 2017-05-11 | $33.31 | $33.69 | $33.18 | $33.42 | $13.03 | 1,292,826 |
| 2017-05-10 | $33.42 | $33.68 | $33.32 | $33.46 | $13.04 | 859,788 |
| 2017-05-09 | $33.31 | $33.36 | $32.97 | $33.28 | $12.97 | 942,626 |
| 2017-05-08 | $33.24 | $33.48 | $33.24 | $33.37 | $13.01 | 768,270 |
| 2017-05-05 | $32.70 | $33.33 | $32.68 | $33.29 | $12.98 | 664,708 |
| 2017-05-04 | $32.95 | $32.97 | $32.56 | $32.71 | $12.75 | 860,600 |
| 2017-05-03 | $33.18 | $33.22 | $32.90 | $32.95 | $12.84 | 942,686 |
| 2017-05-02 | $32.99 | $33.35 | $32.95 | $33.23 | $12.95 | 707,012 |
| 2017-05-01 | $33.07 | $33.32 | $32.94 | $33.01 | $12.87 | 643,196 |
| 2017-04-28 | $33.16 | $33.30 | $32.93 | $33.28 | $12.97 | 719,660 |
| 2017-04-27 | $33.36 | $33.37 | $33.01 | $33.25 | $12.96 | 1,074,542 |
| 2017-04-26 | $32.99 | $33.46 | $32.93 | $33.33 | $12.99 | 1,262,450 |
| 2017-04-25 | $32.89 | $33.14 | $32.89 | $33.02 | $12.87 | 970,092 |
| 2017-04-24 | $33.08 | $33.15 | $32.88 | $32.97 | $12.85 | 713,796 |
| 2017-04-21 | $32.72 | $32.93 | $32.67 | $32.86 | $12.81 | 710,676 |
| 2017-04-20 | $32.71 | $32.85 | $32.59 | $32.79 | $12.78 | 1,063,804 |
| 2017-04-19 | $32.99 | $33.02 | $32.58 | $32.66 | $12.73 | 1,202,922 |
| 2017-04-18 | $33.33 | $33.47 | $33.01 | $33.08 | $12.89 | 1,657,230 |
| 2017-04-17 | $33.42 | $33.73 | $33.42 | $33.54 | $13.07 | 831,568 |
| 2017-04-13 | $33.67 | $33.71 | $33.34 | $33.35 | $13.00 | 834,690 |
| 2017-04-12 | $33.39 | $33.72 | $33.33 | $33.63 | $13.11 | 699,442 |
| 2017-04-11 | $33.32 | $33.42 | $33.10 | $33.35 | $13.00 | 682,240 |
| 2017-04-10 | $33.20 | $33.45 | $33.03 | $33.32 | $12.99 | 554,256 |
| 2017-04-07 | $33.04 | $33.13 | $32.92 | $33.02 | $12.87 | 530,162 |
| 2017-04-06 | $32.99 | $33.06 | $32.83 | $32.95 | $12.84 | 691,968 |
| 2017-04-05 | $32.80 | $33.14 | $32.79 | $32.96 | $12.85 | 1,074,932 |
| 2017-04-04 | $32.23 | $32.69 | $32.07 | $32.64 | $12.72 | 719,650 |
| 2017-04-03 | $32.37 | $32.49 | $32.06 | $32.39 | $12.62 | 1,048,320 |
| 2017-03-31 | $32.41 | $32.59 | $32.33 | $32.48 | $12.66 | 584,234 |
| 2017-03-30 | $32.41 | $32.53 | $32.34 | $32.37 | $12.62 | 727,114 |
| 2017-03-29 | $32.21 | $32.37 | $32.07 | $32.37 | $12.62 | 891,886 |
| 2017-03-28 | $32.26 | $32.33 | $31.96 | $32.24 | $12.57 | 994,464 |
| 2017-03-27 | $32.16 | $32.42 | $32.08 | $32.25 | $12.57 | 617,678 |
| 2017-03-24 | $32.07 | $32.34 | $32.04 | $32.21 | $12.55 | 522,208 |
| 2017-03-23 | $32.06 | $32.39 | $31.92 | $32.21 | $12.55 | 567,518 |
| 2017-03-22 | $31.87 | $32.15 | $31.77 | $32.12 | $12.52 | 496,446 |
| 2017-03-21 | $32.08 | $32.22 | $31.88 | $31.90 | $12.43 | 595,584 |
| 2017-03-20 | $32.15 | $32.30 | $31.89 | $31.97 | $12.46 | 895,480 |
| 2017-03-17 | $32.15 | $32.31 | $32.03 | $32.17 | $12.54 | 663,840 |
| 2017-03-16 | $32.16 | $32.24 | $32.02 | $32.03 | $12.48 | 499,030 |
| 2017-03-15 | $31.59 | $32.17 | $31.59 | $32.10 | $12.51 | 799,260 |
| 2017-03-14 | $31.54 | $31.65 | $31.42 | $31.53 | $12.29 | 595,532 |
| 2017-03-13 | $31.68 | $31.78 | $31.60 | $31.78 | $12.39 | 501,422 |
| 2017-03-10 | $31.62 | $31.73 | $31.49 | $31.70 | $12.36 | 653,996 |
| 2017-03-09 | $31.33 | $31.50 | $31.28 | $31.46 | $12.26 | 573,770 |
| 2017-03-08 | $31.79 | $31.79 | $31.31 | $31.36 | $12.22 | 715,488 |
| 2017-03-07 | $32.35 | $32.46 | $32.09 | $32.18 | $12.35 | 661,246 |
| 2017-03-06 | $32.10 | $32.36 | $32.05 | $32.33 | $12.41 | 677,464 |
| 2017-03-03 | $32.10 | $32.18 | $32.02 | $32.13 | $12.33 | 968,360 |
| 2017-03-02 | $32.30 | $32.38 | $32.09 | $32.16 | $12.35 | 1,021,510 |
| 2017-03-01 | $32.59 | $32.63 | $32.12 | $32.40 | $12.44 | 721,198 |
| 2017-02-28 | $32.92 | $33.06 | $32.50 | $32.53 | $12.49 | 968,484 |
| 2017-02-27 | $33.17 | $33.17 | $32.90 | $33.14 | $12.72 | 925,540 |
| 2017-02-24 | $33.48 | $33.52 | $33.07 | $33.17 | $12.73 | 759,602 |
| 2017-02-23 | $33.74 | $33.88 | $33.55 | $33.59 | $12.89 | 1,173,696 |
| 2017-02-22 | $33.33 | $33.73 | $33.25 | $33.65 | $12.92 | 807,956 |
| 2017-02-21 | $33.36 | $33.46 | $33.22 | $33.44 | $12.84 | 822,256 |
| 2017-02-17 | $33.15 | $33.57 | $33.15 | $33.55 | $12.88 | 1,231,900 |
| 2017-02-16 | $32.92 | $33.24 | $32.78 | $33.15 | $12.73 | 1,033,890 |
| 2017-02-15 | $32.97 | $33.01 | $32.72 | $32.92 | $12.64 | 1,043,122 |
| 2017-02-14 | $32.94 | $33.00 | $32.74 | $32.90 | $12.63 | 727,848 |
| 2017-02-13 | $32.92 | $33.08 | $32.78 | $32.96 | $12.65 | 880,318 |
| 2017-02-10 | $33.01 | $33.08 | $32.82 | $32.94 | $12.65 | 954,880 |
| 2017-02-09 | $33.31 | $33.39 | $32.79 | $32.80 | $12.59 | 1,547,770 |
| 2017-02-08 | $33.48 | $33.61 | $33.37 | $33.50 | $12.86 | 1,324,892 |
| 2017-02-07 | $33.58 | $33.58 | $32.94 | $33.44 | $12.84 | 1,441,808 |
| 2017-02-06 | $33.26 | $33.45 | $33.18 | $33.40 | $12.82 | 731,102 |
| 2017-02-03 | $33.41 | $33.68 | $33.10 | $33.46 | $12.84 | 940,580 |
| 2017-02-02 | $33.29 | $33.30 | $33.04 | $33.22 | $12.75 | 631,986 |
| 2017-02-01 | $33.20 | $33.32 | $32.88 | $33.16 | $12.73 | 886,134 |
| 2017-01-31 | $33.27 | $33.47 | $33.15 | $33.42 | $12.83 | 779,430 |
| 2017-01-30 | $33.46 | $33.46 | $32.95 | $33.11 | $12.71 | 933,248 |
| 2017-01-27 | $33.70 | $33.84 | $33.25 | $33.43 | $12.83 | 832,870 |
| 2017-01-26 | $33.62 | $33.88 | $33.41 | $33.71 | $12.94 | 668,934 |
| 2017-01-25 | $33.70 | $33.80 | $33.51 | $33.60 | $12.90 | 776,396 |
| 2017-01-24 | $33.12 | $33.63 | $33.02 | $33.58 | $12.89 | 816,538 |
| 2017-01-23 | $32.93 | $33.13 | $32.79 | $33.07 | $12.70 | 571,812 |
| 2017-01-20 | $32.76 | $33.09 | $32.76 | $32.94 | $12.65 | 673,700 |
| 2017-01-19 | $32.80 | $33.00 | $32.69 | $32.77 | $12.58 | 673,252 |
| 2017-01-18 | $33.43 | $33.50 | $32.74 | $32.80 | $12.59 | 860,180 |
| 2017-01-17 | $33.70 | $33.89 | $33.51 | $33.53 | $12.87 | 707,982 |
| 2017-01-13 | $33.47 | $33.76 | $33.41 | $33.63 | $12.91 | 586,862 |
| 2017-01-12 | $33.57 | $33.68 | $33.40 | $33.52 | $12.87 | 443,206 |
| 2017-01-11 | $33.11 | $33.48 | $32.84 | $33.43 | $12.83 | 644,594 |
| 2017-01-10 | $33.22 | $33.37 | $33.11 | $33.18 | $12.74 | 588,756 |
| 2017-01-09 | $33.21 | $33.46 | $33.02 | $33.20 | $12.75 | 756,890 |
| 2017-01-06 | $33.38 | $33.47 | $33.14 | $33.30 | $12.78 | 478,912 |
| 2017-01-05 | $32.97 | $33.49 | $32.89 | $33.38 | $12.81 | 571,678 |
| 2017-01-04 | $32.32 | $32.81 | $32.24 | $32.70 | $12.55 | 610,582 |
| 2017-01-03 | $31.68 | $32.21 | $31.68 | $32.10 | $12.32 | 556,348 |
| 2016-12-30 | $31.95 | $31.99 | $31.70 | $31.85 | $12.23 | 526,306 |
| 2016-12-29 | $31.69 | $31.90 | $31.62 | $31.84 | $12.22 | 481,326 |
| 2016-12-28 | $31.53 | $31.68 | $31.45 | $31.53 | $12.10 | 628,924 |
| 2016-12-27 | $31.77 | $31.81 | $31.46 | $31.56 | $12.12 | 207,396 |
| 2016-12-23 | $31.50 | $31.71 | $31.49 | $31.61 | $12.13 | 334,144 |
| 2016-12-22 | $31.44 | $31.68 | $31.23 | $31.62 | $12.14 | 501,424 |
| 2016-12-21 | $31.68 | $31.69 | $31.47 | $31.60 | $12.13 | 727,874 |
| 2016-12-20 | $32.03 | $32.03 | $31.58 | $31.72 | $12.18 | 735,124 |
| 2016-12-19 | $31.93 | $32.05 | $31.83 | $31.87 | $12.23 | 424,082 |
| 2016-12-16 | $31.92 | $32.19 | $31.74 | $31.96 | $12.27 | 719,840 |
| 2016-12-15 | $31.88 | $32.08 | $31.67 | $31.92 | $12.25 | 590,628 |
| 2016-12-14 | $32.79 | $32.83 | $31.94 | $32.03 | $12.30 | 759,676 |
| 2016-12-13 | $32.51 | $32.86 | $32.49 | $32.74 | $12.57 | 660,822 |
| 2016-12-12 | $32.32 | $32.55 | $32.27 | $32.46 | $12.46 | 630,124 |
| 2016-12-09 | $32.11 | $32.37 | $31.91 | $32.21 | $12.37 | 617,550 |
| 2016-12-08 | $31.77 | $32.19 | $31.65 | $32.13 | $12.33 | 442,204 |
| 2016-12-07 | $31.48 | $31.86 | $31.35 | $31.81 | $12.21 | 541,294 |
| 2016-12-06 | $31.75 | $31.83 | $31.54 | $31.81 | $12.03 | 516,214 |
| 2016-12-05 | $31.81 | $31.81 | $31.55 | $31.78 | $12.02 | 601,536 |
| 2016-12-02 | $31.24 | $31.75 | $31.24 | $31.68 | $11.98 | 545,950 |
| 2016-12-01 | $31.41 | $31.54 | $31.18 | $31.23 | $11.81 | 510,500 |
| 2016-11-30 | $31.76 | $31.83 | $31.21 | $31.23 | $11.81 | 532,030 |
| 2016-11-29 | $31.39 | $31.64 | $31.31 | $31.56 | $11.94 | 475,814 |
| 2016-11-28 | $31.58 | $31.83 | $31.34 | $31.48 | $11.91 | 720,962 |
| 2016-11-25 | $31.39 | $31.55 | $31.30 | $31.48 | $11.91 | 235,852 |
| 2016-11-23 | $30.99 | $31.48 | $30.96 | $31.31 | $11.84 | 1,167,316 |
| 2016-11-22 | $31.38 | $31.38 | $31.15 | $31.19 | $11.80 | 478,214 |
| 2016-11-21 | $31.21 | $31.36 | $31.09 | $31.30 | $11.84 | 413,672 |
| 2016-11-18 | $31.09 | $31.09 | $30.81 | $30.96 | $11.71 | 479,508 |
| 2016-11-17 | $31.03 | $31.33 | $31.01 | $31.12 | $11.77 | 396,484 |
| 2016-11-16 | $30.92 | $31.08 | $30.81 | $31.02 | $11.73 | 331,048 |
| 2016-11-15 | $30.51 | $30.98 | $30.39 | $30.94 | $11.70 | 383,016 |
| 2016-11-14 | $30.80 | $30.85 | $30.31 | $30.40 | $11.50 | 470,742 |
| 2016-11-11 | $30.94 | $31.04 | $30.66 | $30.83 | $11.66 | 329,340 |
| 2016-11-10 | $31.59 | $31.59 | $30.91 | $31.07 | $11.75 | 529,568 |
| 2016-11-09 | $31.83 | $31.98 | $31.70 | $31.83 | $12.04 | 439,806 |
| 2016-11-08 | $32.17 | $32.42 | $32.12 | $32.37 | $12.24 | 300,914 |
| 2016-11-07 | $31.95 | $32.14 | $31.87 | $32.11 | $12.14 | 349,386 |
| 2016-11-04 | $31.73 | $31.77 | $31.37 | $31.63 | $11.96 | 376,584 |
| 2016-11-03 | $31.83 | $31.86 | $31.56 | $31.69 | $11.98 | 448,854 |
| 2016-11-02 | $32.34 | $32.34 | $31.80 | $31.81 | $12.03 | 380,242 |
| 2016-11-01 | $32.54 | $32.54 | $32.19 | $32.32 | $12.22 | 804,174 |
| 2016-10-31 | $32.28 | $32.59 | $32.23 | $32.39 | $12.25 | 337,838 |
| 2016-10-28 | $32.25 | $32.65 | $32.20 | $32.36 | $12.24 | 321,410 |
| 2016-10-27 | $32.20 | $32.44 | $32.16 | $32.26 | $12.20 | 354,924 |
| 2016-10-26 | $32.02 | $32.45 | $32.02 | $32.11 | $12.14 | 413,154 |
| 2016-10-25 | $32.30 | $32.35 | $32.09 | $32.13 | $12.15 | 243,878 |
| 2016-10-24 | $32.14 | $32.27 | $32.09 | $32.23 | $12.19 | 165,316 |
| 2016-10-21 | $31.86 | $32.23 | $31.80 | $32.19 | $12.17 | 262,972 |
| 2016-10-20 | $32.36 | $32.43 | $32.01 | $32.13 | $12.15 | 338,674 |
| 2016-10-19 | $32.68 | $32.83 | $32.47 | $32.53 | $12.30 | 218,056 |
| 2016-10-18 | $32.52 | $32.79 | $32.37 | $32.61 | $12.33 | 304,426 |
| 2016-10-17 | $32.50 | $32.53 | $32.20 | $32.30 | $12.22 | 182,626 |
| 2016-10-14 | $32.59 | $32.74 | $32.50 | $32.51 | $12.29 | 345,288 |
| 2016-10-13 | $32.14 | $32.58 | $31.94 | $32.50 | $12.29 | 239,928 |
| 2016-10-12 | $31.95 | $32.42 | $31.90 | $32.31 | $12.22 | 272,538 |
| 2016-10-11 | $32.10 | $32.15 | $31.82 | $31.99 | $12.10 | 358,534 |
| 2016-10-10 | $31.89 | $32.30 | $31.89 | $32.24 | $12.19 | 263,710 |
| 2016-10-07 | $32.36 | $32.36 | $31.54 | $31.84 | $12.04 | 661,484 |
| 2016-10-06 | $32.33 | $32.53 | $32.14 | $32.47 | $12.28 | 324,692 |
| 2016-10-05 | $32.72 | $32.72 | $32.39 | $32.46 | $12.28 | 344,970 |
| 2016-10-04 | $32.95 | $33.05 | $32.49 | $32.66 | $12.35 | 264,972 |
| 2016-10-03 | $33.01 | $33.22 | $32.74 | $33.03 | $12.49 | 689,204 |
| 2016-09-30 | $33.06 | $33.26 | $32.93 | $33.00 | $12.48 | 391,988 |
| 2016-09-29 | $33.04 | $33.24 | $32.84 | $32.89 | $12.44 | 251,426 |
| 2016-09-28 | $32.74 | $33.01 | $32.49 | $32.95 | $12.46 | 329,170 |
| 2016-09-27 | $32.36 | $32.74 | $32.28 | $32.58 | $12.32 | 321,054 |
| 2016-09-26 | $32.52 | $32.72 | $32.41 | $32.51 | $12.29 | 204,716 |
| 2016-09-23 | $32.78 | $32.81 | $32.57 | $32.59 | $12.32 | 345,872 |
| 2016-09-22 | $32.90 | $33.01 | $32.75 | $32.93 | $12.45 | 459,018 |
| 2016-09-21 | $32.22 | $32.65 | $32.11 | $32.60 | $12.33 | 251,624 |
| 2016-09-20 | $31.88 | $32.25 | $31.84 | $32.04 | $12.12 | 600,196 |
| 2016-09-19 | $31.84 | $32.08 | $31.75 | $31.85 | $12.05 | 236,312 |
| 2016-09-16 | $31.73 | $31.90 | $31.58 | $31.82 | $12.03 | 343,286 |
| 2016-09-15 | $31.56 | $32.10 | $31.56 | $32.01 | $12.11 | 268,726 |
| 2016-09-14 | $31.57 | $31.86 | $31.50 | $31.60 | $11.95 | 242,878 |
| 2016-09-13 | $31.94 | $31.94 | $31.60 | $31.63 | $11.96 | 379,810 |
| 2016-09-12 | $31.95 | $32.45 | $31.86 | $32.29 | $12.21 | 394,462 |
| 2016-09-09 | $32.66 | $32.69 | $32.07 | $32.24 | $12.19 | 289,712 |
| 2016-09-08 | $33.16 | $33.27 | $32.86 | $33.01 | $12.48 | 272,464 |
| 2016-09-07 | $33.75 | $33.80 | $33.20 | $33.26 | $12.58 | 433,210 |
| 2016-09-06 | $34.08 | $34.12 | $33.80 | $34.12 | $12.73 | 492,330 |
| 2016-09-02 | $33.58 | $33.85 | $33.58 | $33.82 | $12.62 | 502,236 |
| 2016-09-01 | $32.73 | $33.42 | $32.73 | $33.35 | $12.44 | 424,288 |
| 2016-08-31 | $33.00 | $33.01 | $32.63 | $32.78 | $12.23 | 323,050 |
| 2016-08-30 | $33.19 | $33.30 | $32.91 | $33.00 | $12.31 | 249,786 |
| 2016-08-29 | $33.13 | $33.38 | $33.12 | $33.29 | $12.42 | 222,638 |
| 2016-08-26 | $33.51 | $33.82 | $33.00 | $33.15 | $12.37 | 282,890 |
| 2016-08-25 | $33.48 | $33.57 | $33.34 | $33.41 | $12.46 | 297,452 |
| 2016-08-24 | $33.50 | $33.60 | $33.30 | $33.51 | $12.50 | 368,490 |
| 2016-08-23 | $33.71 | $33.71 | $33.48 | $33.56 | $12.52 | 234,220 |
| 2016-08-22 | $33.34 | $33.64 | $33.18 | $33.55 | $12.51 | 427,562 |
| 2016-08-19 | $33.50 | $33.63 | $33.28 | $33.56 | $12.52 | 174,472 |
| 2016-08-18 | $33.62 | $33.77 | $33.39 | $33.74 | $12.59 | 201,156 |
| 2016-08-17 | $33.56 | $33.56 | $33.17 | $33.53 | $12.51 | 206,616 |
| 2016-08-16 | $33.78 | $33.79 | $33.52 | $33.58 | $12.53 | 370,414 |
| 2016-08-15 | $33.77 | $33.85 | $33.65 | $33.73 | $12.58 | 267,272 |
| 2016-08-12 | $33.88 | $33.92 | $33.66 | $33.70 | $12.57 | 442,684 |
| 2016-08-11 | $33.88 | $34.07 | $33.73 | $33.84 | $12.62 | 402,000 |
| 2016-08-10 | $33.63 | $33.82 | $33.61 | $33.64 | $12.55 | 342,996 |
| 2016-08-09 | $33.07 | $33.52 | $33.07 | $33.37 | $12.45 | 377,126 |
| 2016-08-08 | $33.13 | $33.17 | $32.89 | $33.06 | $12.33 | 515,416 |
| 2016-08-05 | $32.92 | $33.19 | $32.78 | $33.02 | $12.32 | 476,136 |
| 2016-08-04 | $32.83 | $33.02 | $32.60 | $32.72 | $12.21 | 321,430 |
| 2016-08-03 | $32.79 | $32.87 | $32.56 | $32.82 | $12.24 | 359,324 |
| 2016-08-02 | $33.27 | $33.32 | $32.62 | $32.77 | $12.22 | 936,300 |
| 2016-08-01 | $33.08 | $33.36 | $32.95 | $33.31 | $12.43 | 339,602 |
| 2016-07-29 | $33.42 | $33.74 | $33.25 | $33.45 | $12.48 | 443,524 |
| 2016-07-28 | $33.34 | $33.41 | $33.13 | $33.29 | $12.42 | 194,940 |
| 2016-07-27 | $33.41 | $33.41 | $32.97 | $33.27 | $12.41 | 275,492 |
| 2016-07-26 | $33.21 | $33.38 | $32.93 | $33.36 | $12.44 | 340,114 |
| 2016-07-25 | $33.30 | $33.38 | $33.07 | $33.16 | $12.37 | 273,954 |
| 2016-07-22 | $33.13 | $33.55 | $33.12 | $33.44 | $12.47 | 234,474 |
| 2016-07-21 | $33.25 | $33.43 | $33.04 | $33.07 | $12.34 | 267,592 |
| 2016-07-20 | $33.06 | $33.28 | $33.00 | $33.15 | $12.37 | 282,334 |
| 2016-07-19 | $33.03 | $33.19 | $32.97 | $33.10 | $12.35 | 347,212 |
| 2016-07-18 | $33.18 | $33.39 | $33.01 | $33.18 | $12.38 | 271,168 |
| 2016-07-15 | $33.62 | $33.62 | $33.10 | $33.22 | $12.39 | 334,954 |
| 2016-07-14 | $33.58 | $33.72 | $33.29 | $33.62 | $12.54 | 555,562 |
| 2016-07-13 | $33.15 | $33.52 | $32.94 | $33.36 | $12.44 | 338,512 |
| 2016-07-12 | $32.99 | $33.24 | $32.93 | $33.19 | $12.38 | 270,716 |
| 2016-07-11 | $32.66 | $32.87 | $32.34 | $32.78 | $12.23 | 535,580 |
| 2016-07-08 | $33.19 | $33.24 | $32.78 | $32.86 | $12.26 | 390,598 |
| 2016-07-07 | $33.48 | $33.50 | $33.06 | $33.20 | $12.38 | 431,204 |
| 2016-07-06 | $32.92 | $33.30 | $32.70 | $33.29 | $12.42 | 657,934 |
| 2016-07-05 | $32.45 | $33.31 | $32.45 | $32.96 | $12.29 | 509,960 |
| 2016-07-01 | $32.29 | $32.72 | $32.22 | $32.67 | $12.19 | 188,552 |
| 2016-06-30 | $32.34 | $32.37 | $32.13 | $32.20 | $12.01 | 438,332 |
| 2016-06-29 | $31.98 | $32.34 | $31.86 | $32.34 | $12.06 | 271,008 |
| 2016-06-28 | $31.56 | $31.86 | $31.38 | $31.85 | $11.88 | 410,956 |
| 2016-06-27 | $31.32 | $31.51 | $31.07 | $31.39 | $11.71 | 362,938 |
| 2016-06-24 | $31.34 | $31.96 | $31.18 | $31.49 | $11.75 | 284,164 |
| 2016-06-23 | $32.52 | $32.55 | $32.35 | $32.46 | $12.11 | 295,376 |
| 2016-06-22 | $32.45 | $32.53 | $32.15 | $32.17 | $12.00 | 375,166 |
| 2016-06-21 | $32.61 | $32.61 | $32.27 | $32.40 | $12.09 | 314,856 |
| 2016-06-20 | $32.48 | $32.62 | $32.33 | $32.49 | $12.12 | 271,366 |
| 2016-06-17 | $32.15 | $32.31 | $32.06 | $32.15 | $11.99 | 661,434 |
| 2016-06-16 | $31.47 | $32.18 | $31.26 | $32.07 | $11.96 | 378,238 |
| 2016-06-15 | $31.64 | $31.96 | $31.60 | $31.71 | $11.83 | 278,706 |
| 2016-06-14 | $31.33 | $31.81 | $31.26 | $31.71 | $11.83 | 327,262 |
| 2016-06-13 | $31.53 | $31.65 | $31.33 | $31.35 | $11.69 | 242,176 |
| 2016-06-10 | $32.02 | $32.13 | $31.56 | $31.80 | $11.86 | 303,328 |
| 2016-06-09 | $32.13 | $32.29 | $31.87 | $32.10 | $11.97 | 281,670 |
| 2016-06-08 | $32.64 | $32.78 | $32.13 | $32.29 | $12.04 | 332,622 |
| 2016-06-07 | $32.52 | $32.82 | $32.41 | $32.74 | $12.04 | 278,514 |
| 2016-06-06 | $32.29 | $32.45 | $32.22 | $32.42 | $11.92 | 272,092 |
| 2016-06-03 | $32.02 | $32.27 | $31.97 | $32.17 | $11.83 | 241,178 |
| 2016-06-02 | $31.62 | $31.72 | $31.50 | $31.68 | $11.65 | 252,726 |
| 2016-06-01 | $31.65 | $31.82 | $31.46 | $31.73 | $11.67 | 365,424 |
| 2016-05-31 | $31.87 | $31.87 | $31.51 | $31.68 | $11.65 | 376,182 |
| 2016-05-27 | $31.87 | $31.95 | $31.73 | $31.88 | $11.72 | 294,498 |
| 2016-05-26 | $31.91 | $32.11 | $31.73 | $31.96 | $11.75 | 432,220 |
| 2016-05-25 | $31.39 | $31.66 | $31.33 | $31.61 | $11.63 | 366,416 |
| 2016-05-24 | $30.97 | $31.31 | $30.88 | $31.29 | $11.51 | 444,108 |
| 2016-05-23 | $30.97 | $31.13 | $30.88 | $30.98 | $11.39 | 211,760 |
| 2016-05-20 | $30.94 | $31.16 | $30.93 | $30.96 | $11.39 | 700,450 |
| 2016-05-19 | $30.92 | $30.95 | $30.68 | $30.82 | $11.34 | 246,264 |
| 2016-05-18 | $31.27 | $31.53 | $31.04 | $31.20 | $11.47 | 370,634 |
| 2016-05-17 | $31.44 | $31.60 | $31.25 | $31.38 | $11.54 | 339,972 |
| 2016-05-16 | $31.41 | $31.74 | $31.33 | $31.63 | $11.63 | 364,102 |
| 2016-05-13 | $31.71 | $31.71 | $31.23 | $31.31 | $11.52 | 256,436 |
| 2016-05-12 | $31.74 | $31.91 | $31.38 | $31.76 | $11.68 | 264,524 |
| 2016-05-11 | $31.26 | $31.81 | $31.18 | $31.57 | $11.61 | 487,762 |
| 2016-05-10 | $30.99 | $31.33 | $30.96 | $31.26 | $11.50 | 365,114 |
| 2016-05-09 | $30.91 | $30.99 | $30.72 | $30.85 | $11.35 | 672,426 |
| 2016-05-06 | $30.68 | $31.03 | $30.64 | $30.91 | $11.37 | 316,544 |
| 2016-05-05 | $30.97 | $31.07 | $30.68 | $30.77 | $11.32 | 549,080 |
| 2016-05-04 | $30.81 | $30.94 | $30.64 | $30.84 | $11.34 | 530,916 |
| 2016-05-03 | $31.51 | $31.64 | $30.92 | $31.03 | $11.41 | 321,364 |
| 2016-05-02 | $31.83 | $32.16 | $31.64 | $31.76 | $11.68 | 777,636 |
| 2016-04-29 | $31.77 | $31.80 | $31.49 | $31.66 | $11.64 | 595,114 |
| 2016-04-28 | $31.24 | $31.78 | $31.21 | $31.64 | $11.64 | 296,794 |
| 2016-04-27 | $31.20 | $31.35 | $30.91 | $31.27 | $11.50 | 411,316 |
| 2016-04-26 | $31.31 | $31.45 | $31.06 | $31.14 | $11.45 | 352,406 |
| 2016-04-25 | $31.02 | $31.38 | $31.02 | $31.18 | $11.47 | 258,998 |
| 2016-04-22 | $31.24 | $31.43 | $30.91 | $31.12 | $11.45 | 478,948 |
| 2016-04-21 | $31.61 | $31.61 | $30.90 | $31.04 | $11.42 | 428,060 |
| 2016-04-20 | $31.78 | $31.86 | $31.62 | $31.65 | $11.64 | 666,314 |
| 2016-04-19 | $32.09 | $32.13 | $31.71 | $31.82 | $11.70 | 435,968 |
| 2016-04-18 | $31.28 | $31.86 | $31.28 | $31.83 | $11.71 | 728,052 |
| 2016-04-15 | $31.79 | $31.86 | $31.35 | $31.47 | $11.57 | 624,964 |
| 2016-04-14 | $31.81 | $32.03 | $31.59 | $31.79 | $11.69 | 503,614 |
| 2016-04-13 | $32.31 | $32.39 | $31.73 | $31.75 | $11.68 | 528,406 |
| 2016-04-12 | $31.99 | $32.29 | $31.84 | $32.12 | $11.81 | 561,462 |
| 2016-04-11 | $32.06 | $32.26 | $31.91 | $31.91 | $11.74 | 371,156 |
| 2016-04-08 | $31.94 | $32.15 | $31.74 | $31.81 | $11.70 | 349,368 |
| 2016-04-07 | $31.68 | $31.70 | $31.34 | $31.64 | $11.64 | 363,870 |
| 2016-04-06 | $31.96 | $32.27 | $31.70 | $32.03 | $11.78 | 326,530 |
| 2016-04-05 | $31.89 | $32.16 | $31.70 | $31.96 | $11.75 | 420,114 |
| 2016-04-04 | $32.30 | $32.46 | $32.11 | $32.22 | $11.85 | 260,518 |
| 2016-04-01 | $32.19 | $32.51 | $32.17 | $32.40 | $11.92 | 434,842 |
| 2016-03-31 | $32.86 | $32.96 | $32.52 | $32.53 | $11.96 | 399,260 |
| 2016-03-30 | $32.41 | $32.92 | $32.41 | $32.78 | $12.06 | 404,448 |
| 2016-03-29 | $31.84 | $32.33 | $31.62 | $32.23 | $11.85 | 290,670 |
| 2016-03-28 | $31.51 | $31.88 | $31.36 | $31.88 | $11.72 | 292,442 |
| 2016-03-24 | $31.19 | $31.47 | $30.95 | $31.44 | $11.56 | 384,178 |
| 2016-03-23 | $31.30 | $31.48 | $31.16 | $31.48 | $11.58 | 462,728 |
| 2016-03-22 | $31.67 | $31.89 | $31.61 | $31.82 | $11.70 | 393,378 |
| 2016-03-21 | $31.42 | $31.92 | $31.42 | $31.83 | $11.71 | 500,750 |
| 2016-03-18 | $31.98 | $31.98 | $31.40 | $31.55 | $11.60 | 712,422 |
| 2016-03-17 | $31.43 | $32.06 | $31.43 | $32.00 | $11.77 | 464,366 |
| 2016-03-16 | $30.72 | $31.24 | $30.64 | $31.16 | $11.46 | 396,672 |
| 2016-03-15 | $30.57 | $30.87 | $30.49 | $30.83 | $11.34 | 396,640 |
| 2016-03-14 | $30.73 | $30.81 | $30.36 | $30.75 | $11.31 | 346,430 |
| 2016-03-11 | $30.57 | $30.96 | $30.55 | $30.84 | $11.34 | 386,804 |
| 2016-03-10 | $30.35 | $30.57 | $30.15 | $30.29 | $11.14 | 503,690 |
| 2016-03-09 | $29.70 | $30.48 | $29.61 | $30.46 | $11.20 | 631,298 |
| 2016-03-08 | $29.61 | $29.98 | $29.54 | $29.93 | $10.85 | 540,042 |
| 2016-03-07 | $29.27 | $29.99 | $29.24 | $29.71 | $10.77 | 624,584 |
| 2016-03-04 | $29.30 | $29.45 | $29.06 | $29.41 | $10.66 | 285,086 |
| 2016-03-03 | $29.06 | $29.39 | $29.04 | $29.25 | $10.60 | 405,880 |
| 2016-03-02 | $29.43 | $29.43 | $28.97 | $29.16 | $10.57 | 351,546 |
| 2016-03-01 | $29.15 | $29.59 | $28.92 | $29.59 | $10.73 | 476,656 |
| 2016-02-29 | $28.94 | $29.21 | $28.70 | $29.14 | $10.56 | 487,410 |
| 2016-02-26 | $29.29 | $29.31 | $28.96 | $28.98 | $10.51 | 538,726 |
| 2016-02-25 | $29.31 | $29.42 | $29.07 | $29.14 | $10.56 | 374,822 |
| 2016-02-24 | $28.51 | $29.24 | $28.37 | $29.20 | $10.59 | 475,646 |
| 2016-02-23 | $28.75 | $28.99 | $28.75 | $28.86 | $10.46 | 321,470 |
| 2016-02-22 | $29.01 | $29.22 | $28.83 | $28.89 | $10.47 | 600,430 |
| 2016-02-19 | $28.38 | $28.86 | $28.29 | $28.61 | $10.37 | 489,012 |
| 2016-02-18 | $28.10 | $28.60 | $28.09 | $28.52 | $10.34 | 435,882 |
| 2016-02-17 | $28.19 | $28.22 | $27.80 | $28.06 | $10.17 | 769,890 |
| 2016-02-16 | $28.59 | $28.60 | $27.76 | $27.93 | $10.13 | 741,358 |
| 2016-02-12 | $28.23 | $28.52 | $27.75 | $28.44 | $10.31 | 1,398,054 |
| 2016-02-11 | $27.80 | $28.54 | $27.46 | $28.51 | $10.34 | 633,160 |
| 2016-02-10 | $28.52 | $28.93 | $28.38 | $28.63 | $10.38 | 523,098 |
| 2016-02-09 | $28.65 | $29.10 | $28.39 | $28.60 | $10.37 | 666,590 |
| 2016-02-08 | $28.81 | $29.08 | $28.65 | $28.81 | $10.45 | 757,622 |
| 2016-02-05 | $29.03 | $29.13 | $28.84 | $29.08 | $10.54 | 661,322 |
| 2016-02-04 | $29.07 | $29.29 | $28.95 | $29.14 | $10.56 | 588,614 |
| 2016-02-03 | $28.37 | $28.88 | $28.28 | $28.83 | $10.45 | 761,468 |
| 2016-02-02 | $27.54 | $27.98 | $27.35 | $27.95 | $10.13 | 427,084 |
| 2016-02-01 | $27.78 | $28.20 | $27.48 | $27.96 | $10.14 | 573,686 |
| 2016-01-29 | $27.69 | $28.05 | $27.62 | $27.73 | $10.05 | 970,702 |
| 2016-01-28 | $26.89 | $27.59 | $26.61 | $27.50 | $9.97 | 792,222 |
| 2016-01-27 | $26.43 | $27.03 | $26.21 | $26.44 | $9.59 | 790,292 |
| 2016-01-26 | $26.33 | $27.01 | $26.21 | $26.75 | $9.70 | 568,496 |
| 2016-01-25 | $26.42 | $26.42 | $25.88 | $25.91 | $9.39 | 402,494 |
| 2016-01-22 | $26.25 | $26.60 | $26.09 | $26.55 | $9.63 | 438,336 |
| 2016-01-21 | $25.12 | $25.88 | $25.03 | $25.78 | $9.35 | 1,216,772 |
| 2016-01-20 | $24.96 | $25.24 | $24.34 | $25.07 | $9.09 | 923,876 |
| 2016-01-19 | $25.24 | $25.81 | $25.19 | $25.29 | $9.17 | 511,590 |
| 2016-01-15 | $25.45 | $25.45 | $25.00 | $25.05 | $9.08 | 618,292 |
| 2016-01-14 | $25.86 | $26.02 | $25.68 | $25.95 | $9.41 | 576,354 |
| 2016-01-13 | $26.54 | $26.64 | $25.79 | $25.87 | $9.38 | 404,370 |
| 2016-01-12 | $26.42 | $26.60 | $26.06 | $26.51 | $9.61 | 564,122 |
| 2016-01-11 | $26.59 | $26.63 | $26.27 | $26.30 | $9.54 | 485,964 |
| 2016-01-08 | $26.86 | $26.86 | $26.34 | $26.42 | $9.58 | 578,454 |
| 2016-01-07 | $26.49 | $26.86 | $26.40 | $26.72 | $9.69 | 819,446 |
| 2016-01-06 | $26.93 | $27.07 | $26.70 | $26.75 | $9.70 | 631,616 |
| 2016-01-05 | $27.23 | $27.50 | $26.86 | $27.26 | $9.88 | 758,862 |
| 2016-01-04 | $27.30 | $27.40 | $26.82 | $27.23 | $9.87 | 639,438 |
| 2015-12-31 | $27.96 | $27.98 | $27.57 | $27.65 | $10.02 | 1,194,072 |
| 2015-12-30 | $28.24 | $28.24 | $27.99 | $28.02 | $10.16 | 1,274,678 |
| 2015-12-29 | $28.08 | $28.49 | $27.81 | $28.37 | $10.29 | 1,747,794 |
| 2015-12-28 | $28.11 | $28.11 | $27.73 | $27.89 | $10.11 | 501,814 |
| 2015-12-24 | $28.08 | $28.37 | $28.08 | $28.18 | $10.22 | 464,784 |
| 2015-12-23 | $27.90 | $28.19 | $27.90 | $28.13 | $10.20 | 1,189,646 |
| 2015-12-22 | $27.69 | $27.90 | $27.43 | $27.70 | $10.04 | 429,574 |
| 2015-12-21 | $27.79 | $27.82 | $27.43 | $27.54 | $9.98 | 466,036 |
| 2015-12-18 | $26.93 | $27.75 | $26.90 | $27.59 | $10.00 | 778,732 |
| 2015-12-17 | $28.53 | $28.53 | $26.38 | $27.13 | $9.84 | 2,451,600 |
| 2015-12-16 | $29.05 | $29.60 | $28.92 | $29.46 | $10.68 | 504,170 |
| 2015-12-15 | $29.18 | $29.18 | $28.83 | $29.03 | $10.52 | 450,490 |
| 2015-12-14 | $28.49 | $29.05 | $28.48 | $29.00 | $10.51 | 561,894 |
| 2015-12-11 | $29.06 | $29.10 | $28.33 | $28.43 | $10.31 | 551,136 |
| 2015-12-10 | $29.33 | $29.61 | $29.18 | $29.25 | $10.60 | 423,714 |
| 2015-12-09 | $29.72 | $29.92 | $29.12 | $29.27 | $10.61 | 764,376 |
| 2015-12-08 | $30.39 | $30.42 | $29.85 | $30.01 | $10.72 | 465,028 |
| 2015-12-07 | $30.97 | $31.08 | $30.49 | $30.60 | $10.93 | 545,598 |
| 2015-12-04 | $31.26 | $31.43 | $30.99 | $31.30 | $11.18 | 492,250 |
| 2015-12-03 | $31.70 | $31.73 | $31.15 | $31.36 | $11.20 | 347,668 |
| 2015-12-02 | $31.75 | $31.86 | $31.53 | $31.60 | $11.29 | 689,930 |
| 2015-12-01 | $31.82 | $32.04 | $31.69 | $31.77 | $11.35 | 387,374 |
| 2015-11-30 | $31.45 | $31.98 | $31.43 | $31.75 | $11.34 | 719,698 |
| 2015-11-27 | $31.35 | $31.48 | $31.32 | $31.36 | $11.20 | 138,690 |
| 2015-11-25 | $31.16 | $31.25 | $31.03 | $31.20 | $11.14 | 461,842 |
| 2015-11-24 | $30.98 | $31.38 | $30.84 | $31.07 | $11.10 | 524,566 |
| 2015-11-23 | $31.27 | $31.30 | $30.91 | $30.95 | $11.05 | 438,638 |
| 2015-11-20 | $31.55 | $31.63 | $31.25 | $31.31 | $11.18 | 232,330 |
| 2015-11-19 | $31.30 | $31.57 | $31.28 | $31.49 | $11.25 | 335,478 |
| 2015-11-18 | $30.97 | $31.24 | $30.74 | $31.17 | $11.13 | 258,202 |
| 2015-11-17 | $30.89 | $31.05 | $30.72 | $30.92 | $11.04 | 401,392 |
| 2015-11-16 | $30.20 | $30.91 | $30.05 | $30.85 | $11.02 | 403,332 |
| 2015-11-13 | $30.62 | $30.64 | $30.10 | $30.17 | $10.78 | 340,966 |
| 2015-11-12 | $30.87 | $30.95 | $30.58 | $30.70 | $10.97 | 502,980 |
| 2015-11-11 | $31.08 | $31.26 | $30.77 | $31.07 | $11.10 | 303,184 |
| 2015-11-10 | $31.02 | $31.10 | $30.70 | $30.91 | $11.04 | 400,632 |
| 2015-11-09 | $31.16 | $31.21 | $30.89 | $31.07 | $11.10 | 464,922 |
| 2015-11-06 | $31.74 | $31.75 | $31.07 | $31.23 | $11.15 | 616,204 |
| 2015-11-05 | $32.64 | $32.77 | $31.75 | $31.83 | $11.37 | 754,060 |
| 2015-11-04 | $33.39 | $33.81 | $33.14 | $33.26 | $11.88 | 610,824 |
| 2015-11-03 | $33.09 | $33.53 | $32.76 | $33.43 | $11.94 | 436,946 |
| 2015-11-02 | $33.39 | $33.42 | $33.02 | $33.26 | $11.88 | 564,304 |
| 2015-10-30 | $33.54 | $33.70 | $33.14 | $33.37 | $11.92 | 670,834 |
| 2015-10-29 | $33.27 | $33.56 | $33.21 | $33.46 | $11.95 | 388,416 |
| 2015-10-28 | $33.44 | $33.69 | $33.24 | $33.52 | $11.97 | 609,152 |
| 2015-10-27 | $33.43 | $33.55 | $33.18 | $33.23 | $11.87 | 288,128 |
| 2015-10-26 | $33.73 | $33.83 | $33.46 | $33.59 | $12.00 | 203,618 |
| 2015-10-23 | $33.76 | $33.78 | $33.43 | $33.56 | $11.99 | 369,892 |
| 2015-10-22 | $33.34 | $33.85 | $33.31 | $33.78 | $12.07 | 394,116 |
| 2015-10-21 | $33.05 | $33.33 | $33.05 | $33.08 | $11.82 | 593,582 |
| 2015-10-20 | $32.56 | $33.15 | $32.56 | $33.05 | $11.80 | 320,168 |
| 2015-10-19 | $32.62 | $32.76 | $32.45 | $32.51 | $11.61 | 312,816 |
| 2015-10-16 | $32.94 | $32.99 | $32.54 | $32.72 | $11.69 | 455,988 |
| 2015-10-15 | $32.75 | $33.10 | $32.70 | $32.95 | $11.77 | 992,888 |
| 2015-10-14 | $32.81 | $33.13 | $32.62 | $32.74 | $11.69 | 319,156 |
| 2015-10-13 | $32.79 | $33.12 | $32.53 | $32.87 | $11.74 | 340,364 |
| 2015-10-12 | $33.00 | $33.24 | $32.88 | $33.06 | $11.81 | 221,750 |
| 2015-10-09 | $32.90 | $33.21 | $32.73 | $32.93 | $11.76 | 468,242 |
| 2015-10-08 | $32.41 | $32.85 | $32.23 | $32.83 | $11.73 | 285,406 |
| 2015-10-07 | $32.31 | $32.37 | $31.96 | $32.34 | $11.55 | 546,352 |
| 2015-10-06 | $32.56 | $32.62 | $31.92 | $32.13 | $11.48 | 467,106 |
| 2015-10-05 | $32.55 | $32.78 | $32.44 | $32.58 | $11.64 | 379,250 |
| 2015-10-02 | $31.31 | $32.27 | $31.23 | $32.27 | $11.53 | 598,854 |
| 2015-10-01 | $31.81 | $31.86 | $31.31 | $31.36 | $11.20 | 507,374 |
| 2015-09-30 | $31.92 | $31.97 | $31.39 | $31.54 | $11.27 | 465,548 |
| 2015-09-29 | $31.87 | $32.03 | $31.61 | $31.68 | $11.32 | 389,582 |
| 2015-09-28 | $31.92 | $32.37 | $31.81 | $31.81 | $11.36 | 1,245,486 |
| 2015-09-25 | $32.14 | $32.24 | $31.90 | $32.03 | $11.44 | 393,058 |
| 2015-09-24 | $31.59 | $32.07 | $31.53 | $31.87 | $11.38 | 332,842 |
| 2015-09-23 | $32.26 | $32.28 | $31.71 | $31.81 | $11.36 | 438,822 |
| 2015-09-22 | $32.24 | $32.42 | $32.04 | $32.19 | $11.50 | 404,368 |
| 2015-09-21 | $32.23 | $32.54 | $32.10 | $32.51 | $11.61 | 370,184 |
| 2015-09-18 | $31.94 | $32.23 | $31.80 | $32.09 | $11.46 | 995,008 |
| 2015-09-17 | $31.97 | $32.34 | $31.70 | $31.97 | $11.42 | 393,084 |
| 2015-09-16 | $31.66 | $32.10 | $31.59 | $32.01 | $11.43 | 418,604 |
| 2015-09-15 | $31.29 | $31.59 | $31.05 | $31.55 | $11.27 | 516,928 |
| 2015-09-14 | $31.68 | $31.76 | $31.24 | $31.27 | $11.17 | 412,820 |
| 2015-09-11 | $31.94 | $31.98 | $31.45 | $31.65 | $11.30 | 367,984 |
| 2015-09-10 | $32.00 | $32.39 | $31.94 | $32.05 | $11.45 | 307,374 |
| 2015-09-09 | $32.16 | $32.52 | $31.96 | $32.05 | $11.45 | 345,090 |
| 2015-09-08 | $32.38 | $32.51 | $32.07 | $32.21 | $11.50 | 478,194 |
| 2015-09-04 | $32.40 | $32.79 | $32.28 | $32.36 | $11.41 | 509,062 |
| 2015-09-03 | $32.11 | $32.82 | $32.09 | $32.70 | $11.53 | 378,382 |
| 2015-09-02 | $31.99 | $32.22 | $31.81 | $31.98 | $11.28 | 618,504 |
Telus Corp (TU) News Headlines
Recent Telus Corp (TU) News
Similar Companies to Telus Corp (TU) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |