BNP Paribas (BNPQY) Exchange: OTCQX
Data as of April 23, 2024
$34.64 ($-0.66) -1.87%
BNP Paribas - Daily Information
Click for more stock information on BNP Paribas.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $34.77 |
| Previous Close | $34.64 |
| High | $35.00 |
| Low | $34.61 |
| Adjusted Open | $34.77 |
| Previous Adjusted Close | $34.64 |
| Adjusted High | $35.00 |
| Adjusted Low | $34.61 |
About BNP Paribas (BNPQY)
BNP Paribas SA is a France-based bank group with four core businesses: Retail Banking, Corporate & Investment Banking, Investment Solutions and Other Activities. Retail Banking comprises the French retail banking division, Banca Nazionale del Lavoro in Italy, BeLux Retail Banking, Europe-Mediterranean, all BNP Paribas Group retail banking businesses out of Euro Zone: in the United States, in Asia, in the Mediterranean Basin and Africa, in Turkey, Central and Eastern Europe, personal finance and equipment solutions. The Corporate & Investment Banking business provides to its clients financing, advisory and capital markets services. The Investment Solutions division offers private banking, asset management, securities services, real estate and insurance services. In November 2013, the Company launched 'Hello Bank!', a mobile, digital bank operating in France, Belgium and Germany.
Invest in BNP Paribas (BNPQY)
Historical Stock Data for BNP Paribas (BNPQY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $34.77 | $35.00 | $34.61 | $34.64 | $34.64 | 131,704 |
| 2024-04-11 | $35.44 | $35.46 | $34.71 | $35.30 | $35.30 | 130,338 |
| 2024-04-10 | $35.71 | $36.08 | $35.57 | $35.81 | $35.81 | 109,805 |
| 2024-04-09 | $36.56 | $36.62 | $36.11 | $36.42 | $36.42 | 226,909 |
| 2024-04-08 | $36.38 | $36.48 | $36.26 | $36.42 | $36.42 | 225,409 |
| 2024-04-05 | $35.79 | $36.13 | $35.71 | $35.81 | $35.81 | 489,050 |
| 2024-04-04 | $36.64 | $36.68 | $35.79 | $35.95 | $35.95 | 543,285 |
| 2024-04-03 | $35.88 | $36.17 | $35.86 | $35.95 | $35.95 | 543,084 |
| 2024-04-02 | $35.27 | $35.28 | $35.12 | $35.20 | $35.20 | 101,697 |
| 2024-04-01 | $34.71 | $35.85 | $34.71 | $35.55 | $35.55 | 162,156 |
| 2024-03-28 | $35.53 | $35.76 | $35.47 | $35.74 | $35.74 | 272,092 |
| 2024-03-27 | $35.10 | $35.34 | $34.91 | $35.14 | $35.14 | 461,364 |
| 2024-03-26 | $34.74 | $34.91 | $34.68 | $34.81 | $34.81 | 220,315 |
| 2024-03-25 | $33.95 | $34.05 | $33.83 | $33.99 | $33.99 | 243,903 |
| 2024-03-22 | $34.20 | $34.22 | $33.93 | $34.00 | $34.00 | 144,549 |
| 2024-03-21 | $33.84 | $34.21 | $33.84 | $34.01 | $34.01 | 121,655 |
| 2024-03-20 | $33.32 | $34.06 | $33.32 | $34.06 | $34.06 | 102,020 |
| 2024-03-19 | $33.73 | $33.81 | $33.56 | $33.57 | $33.57 | 130,277 |
| 2024-03-18 | $33.46 | $33.48 | $33.32 | $33.46 | $33.46 | 161,737 |
| 2024-03-15 | $33.02 | $33.49 | $33.02 | $33.43 | $33.43 | 110,744 |
| 2024-03-14 | $33.14 | $33.22 | $32.60 | $32.69 | $32.69 | 105,868 |
| 2024-03-13 | $33.53 | $33.65 | $33.22 | $33.32 | $33.32 | 219,972 |
| 2024-03-12 | $32.70 | $32.76 | $32.55 | $32.63 | $32.63 | 106,693 |
| 2024-03-11 | $32.18 | $32.46 | $32.17 | $32.46 | $32.46 | 225,846 |
| 2024-03-08 | $32.27 | $32.40 | $32.09 | $32.18 | $32.18 | 215,280 |
| 2024-03-07 | $31.62 | $32.05 | $31.62 | $31.94 | $31.94 | 269,608 |
| 2024-03-06 | $31.34 | $31.39 | $31.10 | $31.20 | $31.20 | 377,953 |
| 2024-03-05 | $30.90 | $31.17 | $30.87 | $31.00 | $31.00 | 96,433 |
| 2024-03-04 | $30.98 | $31.16 | $30.92 | $31.05 | $31.05 | 196,465 |
| 2024-03-01 | $30.46 | $30.50 | $30.17 | $30.50 | $30.50 | 137,043 |
| 2024-02-29 | $30.16 | $30.16 | $29.88 | $29.96 | $29.96 | 365,058 |
| 2024-02-28 | $29.85 | $30.09 | $29.83 | $29.98 | $29.98 | 517,344 |
| 2024-02-27 | $30.01 | $30.20 | $29.96 | $30.20 | $30.20 | 118,486 |
| 2024-02-26 | $30.01 | $30.10 | $29.85 | $29.97 | $29.97 | 132,047 |
| 2024-02-23 | $30.66 | $30.68 | $30.43 | $30.56 | $30.56 | 90,124 |
| 2024-02-22 | $30.44 | $30.48 | $30.34 | $30.41 | $30.41 | 184,535 |
| 2024-02-21 | $30.12 | $30.32 | $30.08 | $30.24 | $30.24 | 261,739 |
| 2024-02-20 | $29.74 | $29.98 | $29.74 | $29.88 | $29.88 | 272,107 |
| 2024-02-16 | $29.36 | $29.43 | $29.05 | $29.19 | $29.19 | 164,213 |
| 2024-02-15 | $28.81 | $29.22 | $28.79 | $29.13 | $29.13 | 154,228 |
| 2024-02-14 | $28.94 | $28.98 | $28.79 | $28.93 | $28.93 | 175,123 |
| 2024-02-13 | $29.01 | $29.01 | $28.53 | $28.69 | $28.69 | 170,212 |
| 2024-02-12 | $29.06 | $29.20 | $29.00 | $29.13 | $29.13 | 179,526 |
| 2024-02-09 | $28.81 | $28.96 | $28.58 | $28.94 | $28.94 | 169,967 |
| 2024-02-08 | $29.53 | $29.60 | $29.28 | $29.32 | $29.32 | 180,735 |
| 2024-02-07 | $29.64 | $29.67 | $29.42 | $29.63 | $29.63 | 235,653 |
| 2024-02-06 | $29.59 | $29.81 | $29.46 | $29.59 | $29.59 | 174,852 |
| 2024-02-05 | $30.15 | $30.21 | $30.00 | $30.09 | $30.09 | 428,717 |
| 2024-02-02 | $30.45 | $30.55 | $30.18 | $30.35 | $30.35 | 2,369,763 |
| 2024-02-01 | $31.50 | $31.59 | $30.80 | $31.10 | $31.10 | 386,430 |
| 2024-01-31 | $34.01 | $34.11 | $33.49 | $33.51 | $33.51 | 117,322 |
| 2024-01-30 | $33.75 | $33.82 | $33.60 | $33.75 | $33.75 | 116,557 |
| 2024-01-29 | $33.60 | $33.78 | $33.44 | $33.78 | $33.78 | 95,713 |
| 2024-01-26 | $33.99 | $34.05 | $33.84 | $33.89 | $33.89 | 101,113 |
| 2024-01-25 | $33.62 | $33.69 | $33.30 | $33.64 | $33.64 | 266,674 |
| 2024-01-24 | $33.86 | $33.93 | $33.60 | $33.60 | $33.60 | 116,257 |
| 2024-01-23 | $33.20 | $33.33 | $32.98 | $33.33 | $33.33 | 101,036 |
| 2024-01-22 | $33.63 | $33.72 | $33.37 | $33.40 | $33.40 | 105,999 |
| 2024-01-19 | $33.05 | $33.29 | $32.93 | $33.29 | $33.29 | 224,505 |
| 2024-01-18 | $33.05 | $33.10 | $32.77 | $33.08 | $33.08 | 592,087 |
| 2024-01-17 | $32.57 | $32.78 | $32.51 | $32.73 | $32.73 | 103,889 |
| 2024-01-16 | $32.95 | $33.17 | $32.84 | $32.95 | $32.95 | 112,570 |
| 2024-01-12 | $33.55 | $33.71 | $33.31 | $33.39 | $33.39 | 111,789 |
| 2024-01-11 | $33.90 | $34.00 | $33.10 | $33.64 | $33.64 | 112,031 |
| 2024-01-10 | $34.15 | $34.44 | $34.06 | $34.38 | $34.38 | 109,617 |
| 2024-01-09 | $34.15 | $34.33 | $34.08 | $34.21 | $34.21 | 173,472 |
| 2024-01-08 | $34.54 | $34.74 | $34.47 | $34.71 | $34.71 | 153,523 |
| 2024-01-05 | $34.34 | $34.75 | $34.30 | $34.56 | $34.56 | 166,297 |
| 2024-01-04 | $34.06 | $34.47 | $34.06 | $34.35 | $34.35 | 299,817 |
| 2024-01-03 | $33.68 | $33.82 | $33.54 | $33.65 | $33.65 | 169,991 |
| 2024-01-02 | $34.56 | $34.79 | $34.53 | $34.66 | $34.66 | 86,090 |
| 2023-12-29 | $34.71 | $34.77 | $34.49 | $34.74 | $34.74 | 81,571 |
| 2023-12-28 | $34.59 | $34.71 | $34.54 | $34.61 | $34.61 | 111,155 |
| 2023-12-27 | $34.83 | $35.05 | $34.77 | $35.03 | $35.03 | 98,921 |
| 2023-12-26 | $34.50 | $34.95 | $34.50 | $34.95 | $34.95 | 78,060 |
| 2023-12-22 | $34.72 | $34.79 | $34.51 | $34.63 | $34.63 | 101,702 |
| 2023-12-21 | $34.33 | $34.63 | $34.24 | $34.62 | $34.62 | 96,509 |
| 2023-12-20 | $34.43 | $34.55 | $34.09 | $34.09 | $34.09 | 84,133 |
| 2023-12-19 | $34.17 | $34.32 | $34.12 | $34.26 | $34.26 | 95,506 |
| 2023-12-18 | $33.98 | $34.09 | $33.86 | $34.01 | $34.01 | 174,561 |
| 2023-12-15 | $34.23 | $34.57 | $34.16 | $34.16 | $34.16 | 216,084 |
| 2023-12-14 | $34.30 | $34.71 | $34.07 | $34.58 | $34.58 | 162,237 |
| 2023-12-13 | $32.72 | $33.17 | $32.41 | $33.11 | $33.11 | 84,605 |
| 2023-12-12 | $32.81 | $32.85 | $32.71 | $32.82 | $32.82 | 83,706 |
| 2023-12-11 | $32.96 | $33.06 | $32.79 | $32.91 | $32.91 | 107,910 |
| 2023-12-08 | $33.03 | $33.39 | $33.03 | $33.37 | $33.37 | 90,791 |
| 2023-12-07 | $32.78 | $33.05 | $32.78 | $33.04 | $33.04 | 127,364 |
| 2023-12-06 | $32.69 | $32.85 | $32.43 | $32.49 | $32.49 | 98,591 |
| 2023-12-05 | $32.13 | $32.31 | $32.08 | $32.31 | $32.31 | 117,989 |
| 2023-12-04 | $31.48 | $31.73 | $31.48 | $31.70 | $31.70 | 153,591 |
| 2023-12-01 | $31.37 | $31.57 | $31.24 | $31.56 | $31.56 | 104,414 |
| 2023-11-30 | $31.46 | $31.57 | $31.34 | $31.38 | $31.38 | 146,301 |
| 2023-11-29 | $31.13 | $31.36 | $31.12 | $31.25 | $31.25 | 82,658 |
| 2023-11-28 | $30.73 | $31.05 | $30.68 | $30.95 | $30.95 | 75,233 |
| 2023-11-27 | $30.83 | $30.95 | $30.74 | $30.94 | $30.94 | 57,446 |
| 2023-11-24 | $31.15 | $31.22 | $31.04 | $31.20 | $31.20 | 61,002 |
| 2023-11-22 | $30.71 | $30.82 | $30.62 | $30.82 | $30.82 | 71,673 |
| 2023-11-21 | $30.83 | $30.88 | $30.70 | $30.75 | $30.75 | 122,736 |
| 2023-11-20 | $30.92 | $31.16 | $30.89 | $31.11 | $31.11 | 116,082 |
| 2023-11-17 | $30.83 | $30.93 | $30.78 | $30.93 | $30.93 | 135,008 |
| 2023-11-16 | $30.59 | $30.62 | $30.34 | $30.41 | $30.41 | 108,276 |
| 2023-11-15 | $30.50 | $30.67 | $30.48 | $30.59 | $30.59 | 127,814 |
| 2023-11-14 | $29.84 | $30.46 | $29.80 | $30.43 | $30.43 | 167,811 |
| 2023-11-13 | $29.61 | $29.87 | $29.55 | $29.84 | $29.84 | 486,171 |
| 2023-11-10 | $29.67 | $29.89 | $29.37 | $29.86 | $29.86 | 104,337 |
| 2023-11-09 | $29.90 | $30.06 | $29.65 | $29.66 | $29.66 | 101,167 |
| 2023-11-08 | $29.96 | $30.11 | $29.85 | $30.03 | $30.03 | 131,103 |
| 2023-11-07 | $29.84 | $30.03 | $29.70 | $29.77 | $29.77 | 419,832 |
| 2023-11-06 | $30.49 | $30.52 | $30.27 | $30.33 | $30.33 | 145,147 |
| 2023-11-03 | $30.22 | $30.51 | $30.15 | $30.26 | $30.26 | 100,473 |
| 2023-11-02 | $29.45 | $29.77 | $29.38 | $29.50 | $29.50 | 144,968 |
| 2023-11-01 | $28.62 | $28.84 | $28.46 | $28.79 | $28.79 | 102,042 |
| 2023-10-31 | $28.78 | $28.95 | $28.62 | $28.69 | $28.69 | 475,669 |
| 2023-10-30 | $28.49 | $28.59 | $28.24 | $28.55 | $28.55 | 219,624 |
| 2023-10-27 | $29.20 | $29.20 | $28.54 | $28.57 | $28.57 | 211,431 |
| 2023-10-26 | $28.71 | $28.88 | $28.52 | $28.66 | $28.66 | 285,540 |
| 2023-10-25 | $29.56 | $29.72 | $29.41 | $29.41 | $29.41 | 165,418 |
| 2023-10-24 | $29.66 | $29.72 | $29.44 | $29.52 | $29.52 | 183,792 |
| 2023-10-23 | $29.57 | $29.98 | $29.45 | $29.65 | $29.65 | 149,363 |
| 2023-10-20 | $29.56 | $29.61 | $29.30 | $29.30 | $29.30 | 154,139 |
| 2023-10-19 | $29.78 | $30.15 | $29.59 | $29.69 | $29.69 | 155,159 |
| 2023-10-18 | $30.29 | $30.31 | $29.96 | $29.99 | $29.99 | 80,518 |
| 2023-10-17 | $30.14 | $30.68 | $30.14 | $30.34 | $30.34 | 254,538 |
| 2023-10-16 | $30.59 | $30.68 | $30.35 | $30.50 | $30.50 | 92,273 |
| 2023-10-13 | $30.33 | $30.38 | $30.07 | $30.15 | $30.15 | 177,772 |
| 2023-10-12 | $31.51 | $31.51 | $31.03 | $31.09 | $31.09 | 815,557 |
| 2023-10-11 | $32.00 | $32.08 | $31.75 | $31.97 | $31.97 | 71,916 |
| 2023-10-10 | $31.71 | $31.83 | $31.48 | $31.57 | $31.57 | 136,066 |
| 2023-10-09 | $30.96 | $31.40 | $30.93 | $31.39 | $31.39 | 161,313 |
| 2023-10-06 | $31.36 | $31.99 | $31.15 | $31.81 | $31.81 | 96,539 |
| 2023-10-05 | $31.00 | $31.41 | $31.00 | $31.40 | $31.40 | 114,554 |
| 2023-10-04 | $30.86 | $30.99 | $30.60 | $30.89 | $30.89 | 101,474 |
| 2023-10-03 | $30.81 | $30.87 | $30.64 | $30.76 | $30.76 | 138,424 |
| 2023-10-02 | $31.67 | $31.70 | $31.08 | $31.12 | $31.12 | 107,120 |
| 2023-09-29 | $32.00 | $32.07 | $31.68 | $31.75 | $31.75 | 91,516 |
| 2023-09-28 | $31.63 | $32.06 | $31.63 | $31.88 | $31.88 | 410,059 |
| 2023-09-27 | $31.63 | $31.65 | $31.28 | $31.56 | $31.56 | 162,411 |
| 2023-09-26 | $31.79 | $31.98 | $31.63 | $31.65 | $31.65 | 86,297 |
| 2023-09-25 | $32.04 | $32.08 | $31.79 | $32.06 | $32.06 | 86,972 |
| 2023-09-22 | $32.51 | $32.51 | $32.07 | $32.16 | $32.16 | 73,917 |
| 2023-09-21 | $32.72 | $32.89 | $32.54 | $32.54 | $32.54 | 62,637 |
| 2023-09-20 | $33.39 | $33.58 | $32.77 | $32.77 | $32.77 | 78,543 |
| 2023-09-19 | $32.46 | $32.70 | $32.45 | $32.64 | $32.64 | 68,316 |
| 2023-09-18 | $32.17 | $32.23 | $31.88 | $32.13 | $32.13 | 83,192 |
| 2023-09-15 | $32.82 | $32.91 | $32.63 | $32.67 | $32.67 | 82,644 |
| 2023-09-14 | $32.64 | $32.80 | $32.63 | $32.76 | $32.76 | 118,210 |
| 2023-09-13 | $32.25 | $32.35 | $31.89 | $31.97 | $31.97 | 60,448 |
| 2023-09-12 | $31.78 | $32.27 | $31.78 | $32.10 | $32.10 | 85,456 |
| 2023-09-11 | $31.88 | $32.11 | $31.86 | $31.98 | $31.98 | 159,591 |
| 2023-09-08 | $31.12 | $31.37 | $31.10 | $31.19 | $31.19 | 226,131 |
| 2023-09-07 | $31.32 | $31.45 | $31.22 | $31.27 | $31.27 | 148,358 |
| 2023-09-06 | $31.20 | $31.44 | $31.20 | $31.37 | $31.37 | 582,747 |
| 2023-09-05 | $32.05 | $32.11 | $31.72 | $31.72 | $31.72 | 87,872 |
| 2023-09-01 | $32.41 | $32.46 | $32.06 | $32.08 | $32.08 | 692,593 |
| 2023-08-31 | $32.58 | $32.58 | $32.15 | $32.35 | $32.35 | 198,479 |
| 2023-08-30 | $32.85 | $32.95 | $32.57 | $32.61 | $32.61 | 66,102 |
| 2023-08-29 | $32.18 | $32.64 | $32.17 | $32.61 | $32.61 | 1,106,310 |
| 2023-08-28 | $32.11 | $32.30 | $32.11 | $32.15 | $32.15 | 313,962 |
| 2023-08-25 | $31.74 | $31.76 | $31.33 | $31.55 | $31.55 | 120,194 |
| 2023-08-24 | $31.64 | $31.88 | $31.49 | $31.50 | $31.50 | 1,095,653 |
| 2023-08-23 | $31.56 | $31.80 | $31.56 | $31.76 | $31.76 | 197,685 |
| 2023-08-22 | $32.12 | $32.17 | $31.62 | $31.62 | $31.62 | 83,659 |
| 2023-08-21 | $31.96 | $31.98 | $31.65 | $31.94 | $31.94 | 88,927 |
| 2023-08-18 | $31.35 | $31.65 | $31.34 | $31.58 | $31.58 | 570,294 |
| 2023-08-17 | $31.99 | $32.03 | $31.61 | $31.64 | $31.64 | 544,250 |
| 2023-08-16 | $31.98 | $32.14 | $31.61 | $31.64 | $31.64 | 151,426 |
| 2023-08-15 | $32.33 | $32.33 | $31.90 | $31.91 | $31.91 | 131,672 |
| 2023-08-14 | $32.41 | $32.68 | $32.33 | $32.60 | $32.60 | 95,566 |
| 2023-08-11 | $32.51 | $32.71 | $32.45 | $32.59 | $32.59 | 102,705 |
| 2023-08-10 | $32.91 | $33.36 | $32.86 | $32.89 | $32.89 | 141,976 |
| 2023-08-09 | $32.24 | $32.44 | $32.08 | $32.16 | $32.16 | 149,127 |
| 2023-08-08 | $31.48 | $31.88 | $31.33 | $31.88 | $31.88 | 1,012,330 |
| 2023-08-07 | $32.86 | $32.95 | $32.73 | $32.85 | $32.85 | 75,223 |
| 2023-08-04 | $32.54 | $32.87 | $32.34 | $32.36 | $32.36 | 90,121 |
| 2023-08-03 | $31.66 | $32.16 | $31.58 | $32.08 | $32.08 | 105,747 |
| 2023-08-02 | $31.70 | $31.76 | $31.32 | $31.48 | $31.48 | 191,666 |
| 2023-08-01 | $32.67 | $32.71 | $32.29 | $32.56 | $32.56 | 2,226,104 |
| 2023-07-31 | $33.16 | $33.32 | $33.00 | $33.04 | $33.04 | 84,048 |
| 2023-07-28 | $33.19 | $33.29 | $33.00 | $33.06 | $33.06 | 107,959 |
| 2023-07-27 | $32.83 | $32.98 | $32.52 | $32.59 | $32.59 | 118,084 |
| 2023-07-26 | $31.94 | $32.46 | $31.94 | $32.41 | $32.41 | 98,089 |
| 2023-07-25 | $32.38 | $32.38 | $32.20 | $32.20 | $32.20 | 79,241 |
| 2023-07-24 | $32.13 | $32.46 | $32.13 | $32.32 | $32.32 | 75,817 |
| 2023-07-21 | $32.34 | $32.40 | $32.15 | $32.37 | $32.37 | 100,713 |
| 2023-07-20 | $32.46 | $32.64 | $32.32 | $32.40 | $32.40 | 98,592 |
| 2023-07-19 | $32.43 | $32.61 | $32.40 | $32.53 | $32.53 | 83,092 |
| 2023-07-18 | $31.95 | $32.44 | $31.95 | $32.42 | $32.42 | 94,436 |
| 2023-07-17 | $31.84 | $31.99 | $31.79 | $31.94 | $31.94 | 102,207 |
| 2023-07-14 | $32.09 | $32.13 | $31.71 | $31.76 | $31.76 | 188,474 |
| 2023-07-13 | $31.85 | $32.09 | $31.78 | $32.08 | $32.08 | 91,528 |
| 2023-07-12 | $31.20 | $31.68 | $31.20 | $31.48 | $31.48 | 241,399 |
| 2023-07-11 | $30.92 | $31.15 | $30.82 | $31.10 | $31.10 | 307,108 |
| 2023-07-10 | $30.44 | $30.70 | $30.38 | $30.42 | $30.42 | 130,869 |
| 2023-07-07 | $30.12 | $30.45 | $30.12 | $30.33 | $30.33 | 104,059 |
| 2023-07-06 | $29.95 | $29.98 | $29.56 | $29.93 | $29.93 | 85,599 |
| 2023-07-05 | $31.21 | $31.31 | $31.07 | $31.13 | $31.13 | 142,780 |
| 2023-07-03 | $31.81 | $32.04 | $31.80 | $32.04 | $32.04 | 86,576 |
| 2023-06-30 | $31.77 | $31.79 | $31.46 | $31.64 | $31.64 | 244,033 |
| 2023-06-29 | $30.84 | $31.06 | $30.84 | $31.01 | $31.01 | 100,971 |
| 2023-06-28 | $30.53 | $30.61 | $30.42 | $30.58 | $30.58 | 267,842 |
| 2023-06-27 | $30.34 | $30.68 | $30.27 | $30.62 | $30.62 | 91,319 |
| 2023-06-26 | $30.00 | $30.23 | $29.96 | $30.18 | $30.18 | 148,953 |
| 2023-06-23 | $29.70 | $30.00 | $29.70 | $29.86 | $29.86 | 95,497 |
| 2023-06-22 | $30.81 | $30.84 | $30.46 | $30.48 | $30.48 | 153,570 |
| 2023-06-21 | $31.06 | $31.31 | $31.00 | $31.19 | $31.19 | 236,271 |
| 2023-06-20 | $30.91 | $31.04 | $30.84 | $30.99 | $30.99 | 136,019 |
| 2023-06-16 | $30.85 | $30.97 | $30.80 | $30.83 | $30.83 | 137,683 |
| 2023-06-15 | $30.47 | $30.92 | $30.47 | $30.87 | $30.87 | 166,521 |
| 2023-06-14 | $31.14 | $31.30 | $30.81 | $30.95 | $30.95 | 198,563 |
| 2023-06-13 | $30.55 | $30.71 | $30.45 | $30.61 | $30.61 | 1,425,040 |
| 2023-06-12 | $30.61 | $30.70 | $30.26 | $30.43 | $30.43 | 132,169 |
| 2023-06-09 | $30.11 | $30.27 | $30.06 | $30.18 | $30.18 | 499,445 |
| 2023-06-08 | $30.82 | $30.86 | $30.66 | $30.85 | $30.85 | 103,592 |
| 2023-06-07 | $30.41 | $30.50 | $30.30 | $30.47 | $30.47 | 117,382 |
| 2023-06-06 | $29.88 | $30.34 | $29.86 | $30.25 | $30.25 | 160,555 |
| 2023-06-05 | $30.15 | $30.20 | $29.74 | $30.01 | $30.01 | 307,823 |
| 2023-06-02 | $30.17 | $30.40 | $30.16 | $30.31 | $30.31 | 90,004 |
| 2023-06-01 | $29.19 | $29.45 | $29.19 | $29.45 | $29.45 | 235,036 |
| 2023-05-31 | $29.20 | $29.20 | $28.74 | $29.02 | $29.02 | 104,247 |
| 2023-05-30 | $29.82 | $29.92 | $29.49 | $29.71 | $29.71 | 149,176 |
| 2023-05-26 | $30.16 | $30.35 | $30.05 | $30.29 | $30.29 | 93,361 |
| 2023-05-25 | $30.14 | $30.33 | $30.03 | $30.24 | $30.24 | 165,560 |
| 2023-05-24 | $30.34 | $30.39 | $30.03 | $30.03 | $30.03 | 90,573 |
| 2023-05-23 | $30.68 | $30.88 | $30.55 | $30.57 | $30.57 | 123,979 |
| 2023-05-22 | $30.04 | $31.15 | $30.04 | $31.04 | $31.04 | 166,602 |
| 2023-05-19 | $30.59 | $30.93 | $30.41 | $30.69 | $30.69 | 125,422 |
| 2023-05-18 | $30.64 | $30.80 | $30.27 | $30.79 | $30.79 | 132,818 |
| 2023-05-17 | $31.70 | $32.35 | $31.60 | $32.35 | $30.24 | 109,760 |
| 2023-05-16 | $31.97 | $31.97 | $31.56 | $31.66 | $29.59 | 116,860 |
| 2023-05-15 | $31.56 | $32.08 | $31.53 | $31.95 | $29.87 | 262,302 |
| 2023-05-12 | $31.86 | $31.96 | $31.51 | $31.68 | $29.61 | 118,945 |
| 2023-05-11 | $31.08 | $31.39 | $30.91 | $31.35 | $29.31 | 149,680 |
| 2023-05-10 | $32.02 | $32.02 | $31.45 | $31.72 | $29.65 | 123,589 |
| 2023-05-09 | $31.72 | $32.16 | $31.67 | $32.08 | $29.99 | 77,148 |
| 2023-05-08 | $32.14 | $32.20 | $31.97 | $32.00 | $29.91 | 124,093 |
| 2023-05-05 | $31.50 | $32.03 | $31.46 | $32.02 | $29.93 | 131,490 |
| 2023-05-04 | $31.07 | $31.19 | $30.64 | $30.85 | $28.84 | 140,987 |
| 2023-05-03 | $31.28 | $31.53 | $30.75 | $30.75 | $28.74 | 126,169 |
| 2023-05-02 | $32.16 | $32.16 | $31.27 | $31.52 | $29.46 | 139,296 |
| 2023-05-01 | $32.15 | $32.36 | $31.95 | $32.07 | $29.98 | 148,676 |
| 2023-04-28 | $31.95 | $32.37 | $31.90 | $32.27 | $30.17 | 124,368 |
| 2023-04-27 | $32.32 | $32.62 | $32.24 | $32.57 | $32.57 | 127,192 |
| 2023-04-26 | $31.66 | $31.88 | $31.54 | $31.55 | $31.55 | 123,076 |
| 2023-04-25 | $31.88 | $31.93 | $31.23 | $31.27 | $31.27 | 105,503 |
| 2023-04-24 | $32.51 | $32.73 | $32.46 | $32.63 | $32.63 | 124,193 |
| 2023-04-21 | $32.02 | $32.34 | $31.91 | $32.29 | $32.29 | 178,540 |
| 2023-04-20 | $32.23 | $32.40 | $32.18 | $32.28 | $32.28 | 201,016 |
| 2023-04-19 | $32.43 | $32.74 | $32.35 | $32.68 | $32.68 | 134,411 |
| 2023-04-18 | $32.63 | $32.65 | $32.43 | $32.62 | $32.62 | 108,614 |
| 2023-04-17 | $31.91 | $31.91 | $31.68 | $31.84 | $31.84 | 206,217 |
| 2023-04-14 | $32.71 | $32.77 | $32.39 | $32.56 | $32.56 | 172,249 |
| 2023-04-13 | $31.77 | $31.83 | $31.68 | $31.74 | $31.74 | 150,956 |
| 2023-04-12 | $31.51 | $31.56 | $31.19 | $31.35 | $31.35 | 105,487 |
| 2023-04-11 | $31.22 | $31.24 | $30.99 | $31.08 | $31.08 | 133,242 |
| 2023-04-10 | $31.40 | $31.79 | $30.30 | $31.11 | $31.11 | 126,174 |
| 2023-04-06 | $30.99 | $31.40 | $30.99 | $31.27 | $31.27 | 124,181 |
| 2023-04-05 | $30.60 | $30.76 | $30.27 | $30.40 | $30.40 | 162,584 |
| 2023-04-04 | $31.16 | $31.17 | $30.69 | $30.75 | $30.75 | 856,328 |
| 2023-04-03 | $30.49 | $30.66 | $30.24 | $30.50 | $30.50 | 289,634 |
| 2023-03-31 | $29.88 | $30.04 | $29.83 | $29.83 | $29.83 | 152,454 |
| 2023-03-30 | $29.93 | $29.94 | $29.53 | $29.64 | $29.64 | 153,235 |
| 2023-03-29 | $28.83 | $28.96 | $28.75 | $28.90 | $28.90 | 129,228 |
| 2023-03-28 | $27.56 | $28.27 | $27.52 | $28.09 | $28.09 | 1,125,806 |
| 2023-03-27 | $27.84 | $28.08 | $27.66 | $28.05 | $28.05 | 816,974 |
| 2023-03-24 | $27.18 | $27.49 | $26.79 | $27.37 | $27.37 | 351,758 |
| 2023-03-23 | $29.29 | $29.33 | $27.93 | $28.26 | $28.26 | 191,090 |
| 2023-03-22 | $29.62 | $29.90 | $28.75 | $28.75 | $28.75 | 266,201 |
| 2023-03-21 | $29.52 | $29.76 | $29.15 | $29.75 | $29.75 | 361,247 |
| 2023-03-20 | $27.57 | $28.49 | $27.37 | $28.03 | $28.03 | 292,232 |
| 2023-03-17 | $27.41 | $27.63 | $26.72 | $27.37 | $27.37 | 342,243 |
| 2023-03-16 | $27.43 | $28.36 | $27.10 | $28.30 | $28.30 | 466,809 |
| 2023-03-15 | $27.06 | $28.48 | $26.99 | $28.11 | $28.11 | 406,771 |
| 2023-03-14 | $31.08 | $31.30 | $30.60 | $30.86 | $30.86 | 144,276 |
| 2023-03-13 | $29.97 | $30.51 | $29.85 | $29.99 | $29.99 | 2,819,766 |
| 2023-03-10 | $31.96 | $32.07 | $31.07 | $31.25 | $31.25 | 2,899,017 |
| 2023-03-09 | $33.24 | $33.35 | $32.54 | $32.54 | $32.54 | 187,028 |
| 2023-03-08 | $33.88 | $34.01 | $33.63 | $33.72 | $33.72 | 88,033 |
| 2023-03-07 | $34.17 | $34.21 | $33.56 | $33.61 | $33.61 | 1,032,228 |
| 2023-03-06 | $34.45 | $34.75 | $34.42 | $34.75 | $34.75 | 516,564 |
| 2023-03-03 | $34.05 | $34.39 | $34.01 | $34.39 | $34.39 | 356,192 |
| 2023-03-02 | $33.64 | $33.67 | $33.37 | $33.53 | $33.53 | 733,224 |
| 2023-03-01 | $34.23 | $34.31 | $33.71 | $33.74 | $33.74 | 339,509 |
| 2023-02-28 | $35.43 | $35.52 | $34.18 | $34.23 | $34.23 | 233,233 |
| 2023-02-27 | $34.65 | $34.86 | $34.61 | $34.73 | $34.73 | 187,576 |
| 2023-02-24 | $34.02 | $34.18 | $33.68 | $33.77 | $33.77 | 607,468 |
| 2023-02-23 | $34.45 | $34.53 | $34.16 | $34.50 | $34.50 | 167,766 |
| 2023-02-22 | $34.16 | $34.20 | $33.82 | $33.96 | $33.96 | 200,854 |
| 2023-02-21 | $34.74 | $35.04 | $34.61 | $34.79 | $34.79 | 824,763 |
| 2023-02-17 | $34.93 | $35.20 | $34.75 | $35.17 | $35.17 | 88,529 |
| 2023-02-16 | $34.83 | $35.28 | $34.83 | $35.01 | $35.01 | 1,002,442 |
| 2023-02-15 | $34.17 | $34.63 | $34.14 | $34.63 | $34.63 | 1,157,956 |
| 2023-02-14 | $34.43 | $34.83 | $34.40 | $34.76 | $34.76 | 115,750 |
| 2023-02-13 | $33.95 | $34.15 | $33.81 | $34.02 | $34.02 | 84,210 |
| 2023-02-10 | $34.06 | $34.12 | $33.80 | $34.12 | $34.12 | 321,848 |
| 2023-02-09 | $34.82 | $34.87 | $34.31 | $34.33 | $34.33 | 124,697 |
| 2023-02-08 | $34.24 | $34.41 | $34.14 | $34.17 | $34.17 | 96,134 |
| 2023-02-07 | $33.43 | $33.71 | $33.22 | $33.59 | $33.59 | 103,640 |
| 2023-02-06 | $32.66 | $32.72 | $32.42 | $32.50 | $32.50 | 98,166 |
| 2023-02-03 | $33.30 | $33.55 | $33.12 | $33.24 | $33.24 | 142,367 |
| 2023-02-02 | $33.79 | $33.87 | $33.17 | $33.55 | $33.55 | 178,183 |
| 2023-02-01 | $34.35 | $35.00 | $34.24 | $34.72 | $34.72 | 131,951 |
| 2023-01-31 | $33.79 | $34.32 | $33.75 | $34.32 | $34.32 | 98,325 |
| 2023-01-30 | $33.73 | $33.88 | $33.48 | $33.53 | $33.53 | 136,771 |
| 2023-01-27 | $33.75 | $33.88 | $33.58 | $33.62 | $33.62 | 111,012 |
| 2023-01-26 | $33.71 | $33.74 | $33.41 | $33.68 | $33.68 | 120,648 |
| 2023-01-25 | $32.92 | $33.40 | $32.92 | $33.32 | $33.32 | 457,907 |
| 2023-01-24 | $32.75 | $33.07 | $32.72 | $33.00 | $33.00 | 143,624 |
| 2023-01-23 | $32.60 | $32.82 | $32.50 | $32.74 | $32.74 | 171,353 |
| 2023-01-20 | $32.14 | $32.51 | $32.10 | $32.51 | $32.51 | 177,438 |
| 2023-01-19 | $31.81 | $32.00 | $31.70 | $31.90 | $31.90 | 414,636 |
| 2023-01-18 | $32.75 | $32.79 | $31.95 | $32.00 | $32.00 | 2,697,791 |
| 2023-01-17 | $32.42 | $32.45 | $32.02 | $32.13 | $32.13 | 186,432 |
| 2023-01-13 | $32.05 | $32.65 | $32.05 | $32.58 | $32.58 | 222,270 |
| 2023-01-12 | $32.16 | $32.56 | $31.99 | $32.45 | $32.45 | 120,822 |
| 2023-01-11 | $31.66 | $31.70 | $31.52 | $31.62 | $31.62 | 153,036 |
| 2023-01-10 | $31.43 | $31.51 | $31.28 | $31.50 | $31.50 | 195,422 |
| 2023-01-09 | $31.65 | $31.89 | $31.59 | $31.64 | $31.64 | 229,131 |
| 2023-01-06 | $31.12 | $31.71 | $30.93 | $31.62 | $31.62 | 208,237 |
| 2023-01-05 | $30.97 | $31.09 | $30.74 | $30.85 | $30.85 | 152,894 |
| 2023-01-04 | $30.92 | $31.11 | $30.82 | $31.00 | $31.00 | 419,172 |
| 2023-01-03 | $29.53 | $29.72 | $29.43 | $29.64 | $29.64 | 197,114 |
| 2022-12-30 | $28.60 | $28.74 | $28.39 | $28.47 | $28.47 | 113,926 |
| 2022-12-29 | $28.64 | $28.80 | $28.57 | $28.72 | $28.72 | 152,891 |
| 2022-12-28 | $28.71 | $28.75 | $28.23 | $28.25 | $28.25 | 169,708 |
| 2022-12-27 | $28.69 | $28.80 | $28.64 | $28.78 | $28.78 | 194,116 |
| 2022-12-23 | $28.50 | $28.68 | $28.46 | $28.58 | $28.58 | 128,212 |
| 2022-12-22 | $28.73 | $28.73 | $28.24 | $28.56 | $28.56 | 179,240 |
| 2022-12-21 | $28.53 | $28.72 | $28.53 | $28.59 | $28.59 | 158,054 |
| 2022-12-20 | $27.86 | $28.23 | $27.82 | $28.06 | $28.06 | 222,726 |
| 2022-12-19 | $27.76 | $27.86 | $27.53 | $27.61 | $27.61 | 244,718 |
| 2022-12-16 | $27.78 | $27.93 | $27.59 | $27.86 | $27.86 | 185,750 |
| 2022-12-15 | $27.94 | $27.98 | $27.39 | $27.45 | $27.45 | 224,335 |
| 2022-12-14 | $28.50 | $28.73 | $28.16 | $28.33 | $28.33 | 137,794 |
| 2022-12-13 | $28.72 | $28.79 | $28.35 | $28.47 | $28.47 | 315,282 |
| 2022-12-12 | $27.78 | $27.98 | $27.67 | $27.89 | $27.89 | 226,106 |
| 2022-12-09 | $27.61 | $27.95 | $27.61 | $27.69 | $27.69 | 233,278 |
| 2022-12-08 | $27.39 | $27.57 | $27.30 | $27.46 | $27.46 | 211,660 |
| 2022-12-07 | $27.59 | $27.59 | $27.19 | $27.32 | $27.32 | 166,441 |
| 2022-12-06 | $27.56 | $27.63 | $27.32 | $27.43 | $27.43 | 115,483 |
| 2022-12-05 | $27.71 | $27.86 | $27.36 | $27.45 | $27.45 | 292,402 |
| 2022-12-02 | $27.70 | $27.92 | $27.62 | $27.80 | $27.80 | 205,747 |
| 2022-12-01 | $27.98 | $28.04 | $27.53 | $27.72 | $27.72 | 182,755 |
| 2022-11-30 | $27.84 | $28.20 | $27.47 | $28.19 | $28.19 | 150,678 |
| 2022-11-29 | $27.63 | $27.88 | $27.63 | $27.84 | $27.84 | 136,209 |
| 2022-11-28 | $27.75 | $27.87 | $27.23 | $27.23 | $27.23 | 217,127 |
| 2022-11-25 | $27.50 | $27.80 | $27.50 | $27.70 | $27.70 | 102,222 |
| 2022-11-23 | $27.23 | $27.51 | $27.21 | $27.42 | $27.42 | 129,213 |
| 2022-11-22 | $26.97 | $27.18 | $26.90 | $27.17 | $27.17 | 141,239 |
| 2022-11-21 | $27.11 | $27.15 | $26.93 | $27.03 | $27.03 | 304,110 |
| 2022-11-18 | $27.66 | $27.67 | $27.46 | $27.57 | $27.57 | 218,563 |
| 2022-11-17 | $26.94 | $27.46 | $26.90 | $27.45 | $27.45 | 281,997 |
| 2022-11-16 | $27.12 | $27.24 | $26.95 | $27.14 | $27.14 | 275,043 |
| 2022-11-15 | $27.38 | $27.46 | $26.53 | $26.91 | $26.91 | 249,889 |
| 2022-11-14 | $26.92 | $27.11 | $26.82 | $26.82 | $26.82 | 339,323 |
| 2022-11-11 | $26.73 | $27.09 | $26.60 | $26.99 | $26.99 | 205,261 |
| 2022-11-10 | $25.78 | $26.18 | $25.67 | $26.18 | $26.18 | 322,037 |
| 2022-11-09 | $25.00 | $25.32 | $24.95 | $25.00 | $25.00 | 162,781 |
| 2022-11-08 | $25.41 | $25.62 | $25.25 | $25.47 | $25.47 | 173,739 |
| 2022-11-07 | $25.33 | $25.44 | $25.27 | $25.33 | $25.33 | 297,847 |
| 2022-11-04 | $24.98 | $25.41 | $24.91 | $25.34 | $25.34 | 292,179 |
| 2022-11-03 | $23.78 | $24.28 | $23.63 | $24.09 | $24.09 | 388,493 |
| 2022-11-02 | $23.69 | $24.26 | $23.28 | $23.42 | $23.42 | 166,266 |
| 2022-11-01 | $24.06 | $24.10 | $23.59 | $23.70 | $23.70 | 246,317 |
| 2022-10-31 | $23.46 | $23.66 | $23.40 | $23.64 | $23.64 | 353,633 |
| 2022-10-28 | $23.57 | $23.89 | $23.48 | $23.89 | $23.89 | 302,645 |
| 2022-10-27 | $23.65 | $23.86 | $23.52 | $23.54 | $23.54 | 198,568 |
| 2022-10-26 | $23.73 | $23.89 | $23.65 | $23.65 | $23.65 | 159,163 |
| 2022-10-25 | $23.17 | $23.74 | $23.15 | $23.69 | $23.69 | 396,693 |
| 2022-10-24 | $23.19 | $23.47 | $23.18 | $23.36 | $23.36 | 655,152 |
| 2022-10-21 | $22.37 | $23.22 | $22.28 | $23.16 | $23.16 | 319,925 |
| 2022-10-20 | $22.68 | $22.93 | $22.42 | $22.62 | $22.62 | 539,594 |
| 2022-10-19 | $22.59 | $22.65 | $22.24 | $22.38 | $22.38 | 249,786 |
| 2022-10-18 | $23.08 | $23.09 | $22.60 | $22.88 | $22.88 | 368,565 |
| 2022-10-17 | $22.11 | $22.43 | $22.11 | $22.27 | $22.27 | 621,917 |
| 2022-10-14 | $21.75 | $21.90 | $21.33 | $21.33 | $21.33 | 1,982,496 |
| 2022-10-13 | $20.36 | $21.59 | $20.25 | $21.44 | $21.44 | 2,455,764 |
| 2022-10-12 | $20.27 | $20.63 | $20.19 | $20.40 | $20.40 | 211,384 |
| 2022-10-11 | $20.78 | $20.94 | $20.37 | $20.46 | $20.46 | 433,647 |
| 2022-10-10 | $21.29 | $21.44 | $21.04 | $21.23 | $21.23 | 410,533 |
| 2022-10-07 | $21.39 | $21.44 | $20.96 | $21.16 | $21.16 | 405,758 |
| 2022-10-06 | $21.43 | $21.54 | $21.22 | $21.26 | $21.26 | 235,865 |
| 2022-10-05 | $21.80 | $21.99 | $21.61 | $21.87 | $21.87 | 261,439 |
| 2022-10-04 | $22.20 | $22.73 | $22.20 | $22.72 | $22.72 | 521,553 |
| 2022-10-03 | $21.34 | $21.69 | $21.20 | $21.45 | $21.45 | 498,119 |
| 2022-09-30 | $20.95 | $21.34 | $20.95 | $21.12 | $21.12 | 690,867 |
| 2022-09-29 | $20.74 | $20.98 | $20.48 | $20.84 | $20.84 | 1,015,895 |
| 2022-09-28 | $20.82 | $21.46 | $20.72 | $21.43 | $21.43 | 580,984 |
| 2022-09-27 | $21.98 | $22.08 | $21.43 | $21.62 | $21.62 | 512,146 |
| 2022-09-26 | $22.50 | $22.64 | $22.05 | $22.29 | $22.29 | 727,714 |
| 2022-09-23 | $23.02 | $23.02 | $22.56 | $22.75 | $22.75 | 353,661 |
| 2022-09-22 | $23.94 | $23.97 | $23.57 | $23.79 | $23.79 | 270,332 |
| 2022-09-21 | $23.70 | $24.08 | $23.27 | $23.29 | $23.29 | 247,642 |
| 2022-09-20 | $24.35 | $24.41 | $23.87 | $24.10 | $24.10 | 453,636 |
| 2022-09-19 | $24.35 | $24.96 | $24.35 | $24.84 | $24.84 | 190,901 |
| 2022-09-16 | $24.48 | $24.88 | $24.48 | $24.88 | $24.88 | 321,617 |
| 2022-09-15 | $24.80 | $25.38 | $24.75 | $25.22 | $25.22 | 299,679 |
| 2022-09-14 | $24.83 | $25.29 | $24.83 | $25.08 | $25.08 | 369,084 |
| 2022-09-13 | $25.07 | $25.42 | $24.84 | $24.91 | $24.91 | 313,727 |
| 2022-09-12 | $25.38 | $25.64 | $25.34 | $25.54 | $25.54 | 308,170 |
| 2022-09-09 | $24.61 | $24.69 | $24.41 | $24.60 | $24.60 | 320,448 |
| 2022-09-08 | $23.31 | $23.83 | $23.21 | $23.69 | $23.69 | 1,083,830 |
| 2022-09-07 | $22.72 | $23.58 | $22.71 | $23.53 | $23.53 | 1,384,180 |
| 2022-09-06 | $23.23 | $23.27 | $22.78 | $22.84 | $22.84 | 642,905 |
| 2022-09-02 | $23.62 | $23.94 | $22.91 | $23.07 | $23.07 | 1,645,302 |
| 2022-09-01 | $23.04 | $23.39 | $22.56 | $23.24 | $23.24 | 1,041,010 |
| 2022-08-31 | $23.41 | $23.55 | $23.22 | $23.22 | $23.22 | 788,697 |
| 2022-08-30 | $23.49 | $23.51 | $23.10 | $23.30 | $23.30 | 1,043,899 |
| 2022-08-29 | $22.87 | $23.13 | $22.67 | $23.04 | $23.04 | 1,979,179 |
| 2022-08-26 | $23.63 | $23.64 | $22.73 | $22.73 | $22.73 | 897,277 |
| 2022-08-25 | $23.16 | $23.54 | $23.12 | $23.54 | $23.54 | 326,812 |
| 2022-08-24 | $23.11 | $23.40 | $22.97 | $23.30 | $23.30 | 266,734 |
| 2022-08-23 | $23.42 | $23.52 | $23.20 | $23.32 | $23.32 | 312,971 |
| 2022-08-22 | $23.13 | $23.19 | $22.86 | $23.17 | $23.17 | 635,196 |
| 2022-08-19 | $24.05 | $24.10 | $23.88 | $23.98 | $23.98 | 352,789 |
| 2022-08-18 | $24.98 | $25.00 | $24.82 | $24.89 | $24.89 | 561,740 |
| 2022-08-17 | $25.11 | $25.50 | $25.09 | $25.38 | $25.38 | 237,421 |
| 2022-08-16 | $25.49 | $25.74 | $25.46 | $25.68 | $25.68 | 331,392 |
| 2022-08-15 | $25.46 | $25.76 | $25.31 | $25.76 | $25.76 | 630,760 |
| 2022-08-12 | $25.97 | $26.15 | $25.84 | $26.15 | $26.15 | 277,576 |
| 2022-08-11 | $25.74 | $25.82 | $25.55 | $25.62 | $25.62 | 383,971 |
| 2022-08-10 | $25.31 | $25.67 | $25.29 | $25.60 | $25.60 | 341,059 |
| 2022-08-09 | $24.91 | $24.98 | $24.78 | $24.87 | $24.87 | 341,955 |
| 2022-08-08 | $24.86 | $25.06 | $24.66 | $24.76 | $24.76 | 309,855 |
| 2022-08-05 | $24.64 | $25.22 | $24.61 | $25.16 | $25.16 | 393,862 |
| 2022-08-04 | $24.53 | $24.87 | $24.48 | $24.82 | $24.82 | 212,320 |
| 2022-08-03 | $23.98 | $24.25 | $23.84 | $24.21 | $24.21 | 601,589 |
| 2022-08-02 | $23.66 | $23.83 | $23.46 | $23.56 | $23.56 | 411,621 |
| 2022-08-01 | $23.70 | $23.85 | $23.34 | $23.53 | $23.53 | 544,104 |
| 2022-07-29 | $23.39 | $23.76 | $23.31 | $23.76 | $23.76 | 281,412 |
| 2022-07-28 | $22.50 | $23.01 | $22.33 | $23.00 | $23.00 | 475,161 |
| 2022-07-27 | $22.45 | $22.97 | $22.34 | $22.94 | $22.94 | 230,897 |
| 2022-07-26 | $22.34 | $22.54 | $22.22 | $22.30 | $22.30 | 473,145 |
| 2022-07-25 | $22.93 | $23.02 | $22.69 | $22.81 | $22.81 | 595,250 |
| 2022-07-22 | $22.52 | $22.55 | $22.10 | $22.27 | $22.27 | 534,919 |
| 2022-07-21 | $22.37 | $22.75 | $22.36 | $22.75 | $22.75 | 244,634 |
| 2022-07-20 | $22.43 | $22.77 | $22.24 | $22.58 | $22.58 | 410,719 |
| 2022-07-19 | $22.04 | $22.60 | $21.92 | $22.58 | $22.58 | 478,943 |
| 2022-07-18 | $21.56 | $21.73 | $21.37 | $21.44 | $21.44 | 638,785 |
| 2022-07-15 | $20.47 | $21.00 | $20.47 | $21.00 | $21.00 | 899,602 |
| 2022-07-14 | $20.68 | $20.76 | $20.37 | $20.73 | $20.73 | 488,963 |
| 2022-07-13 | $21.28 | $21.63 | $21.04 | $21.55 | $21.55 | 363,416 |
| 2022-07-12 | $21.51 | $22.09 | $21.50 | $21.87 | $21.87 | 450,071 |
| 2022-07-11 | $22.18 | $22.26 | $21.97 | $22.00 | $22.00 | 730,531 |
| 2022-07-08 | $23.08 | $23.19 | $22.79 | $23.11 | $23.11 | 397,467 |
| 2022-07-07 | $22.60 | $22.82 | $22.56 | $22.68 | $22.68 | 500,601 |
| 2022-07-06 | $22.30 | $22.45 | $22.11 | $22.26 | $22.26 | 860,410 |
| 2022-07-05 | $22.52 | $23.11 | $22.38 | $23.04 | $23.04 | 544,315 |
| 2022-07-01 | $23.48 | $23.95 | $23.29 | $23.95 | $23.95 | 382,257 |
| 2022-06-30 | $23.40 | $24.10 | $23.15 | $24.00 | $24.00 | 607,113 |
| 2022-06-29 | $24.75 | $24.87 | $24.55 | $24.69 | $24.69 | 964,831 |
| 2022-06-28 | $25.35 | $25.49 | $24.90 | $24.99 | $24.99 | 782,264 |
| 2022-06-27 | $25.32 | $25.50 | $25.10 | $25.24 | $25.24 | 904,250 |
| 2022-06-24 | $25.09 | $25.55 | $25.07 | $25.46 | $25.46 | 306,044 |
| 2022-06-23 | $24.97 | $24.98 | $24.43 | $24.80 | $24.80 | 263,034 |
| 2022-06-22 | $25.85 | $26.25 | $25.76 | $25.83 | $25.83 | 280,993 |
| 2022-06-21 | $26.11 | $26.22 | $25.90 | $25.99 | $25.99 | 391,868 |
| 2022-06-17 | $25.17 | $25.45 | $24.94 | $25.15 | $25.15 | 505,108 |
| 2022-06-16 | $24.86 | $25.43 | $24.73 | $25.27 | $25.27 | 365,325 |
| 2022-06-15 | $25.38 | $25.77 | $25.06 | $25.69 | $25.69 | 933,323 |
| 2022-06-14 | $25.04 | $25.08 | $24.60 | $24.75 | $24.75 | 1,066,248 |
| 2022-06-13 | $24.37 | $24.92 | $24.21 | $24.43 | $24.43 | 561,735 |
| 2022-06-10 | $25.84 | $25.86 | $25.42 | $25.68 | $25.68 | 865,671 |
| 2022-06-09 | $27.53 | $27.61 | $26.93 | $26.99 | $26.99 | 196,960 |
| 2022-06-08 | $27.91 | $28.09 | $27.68 | $27.69 | $27.69 | 172,687 |
| 2022-06-07 | $27.98 | $28.34 | $27.89 | $28.21 | $28.21 | 358,071 |
| 2022-06-06 | $28.82 | $28.85 | $28.36 | $28.41 | $28.41 | 649,920 |
| 2022-06-03 | $28.39 | $28.42 | $28.10 | $28.14 | $28.14 | 727,360 |
| 2022-06-02 | $28.25 | $28.76 | $28.12 | $28.76 | $28.76 | 467,311 |
| 2022-06-01 | $28.81 | $28.81 | $28.07 | $28.38 | $28.38 | 189,208 |
| 2022-05-31 | $28.71 | $28.87 | $28.42 | $28.72 | $28.72 | 1,374,566 |
| 2022-05-27 | $28.54 | $29.00 | $28.48 | $28.95 | $28.95 | 476,345 |
| 2022-05-26 | $27.90 | $28.55 | $27.86 | $28.36 | $28.36 | 452,249 |
| 2022-05-25 | $27.54 | $28.02 | $27.50 | $27.83 | $27.83 | 256,923 |
| 2022-05-24 | $27.78 | $28.10 | $27.59 | $27.97 | $27.97 | 628,837 |
| 2022-05-23 | $27.04 | $28.03 | $26.89 | $27.56 | $27.56 | 413,237 |
| 2022-05-20 | $26.78 | $27.18 | $26.46 | $26.73 | $26.73 | 263,731 |
| 2022-05-19 | $26.00 | $26.83 | $26.00 | $26.81 | $26.81 | 252,930 |
| 2022-05-18 | $28.05 | $28.56 | $27.90 | $27.96 | $26.04 | 142,027 |
| 2022-05-17 | $28.21 | $28.57 | $28.07 | $28.57 | $26.60 | 207,804 |
| 2022-05-16 | $27.27 | $27.80 | $27.03 | $27.68 | $25.78 | 351,008 |
| 2022-05-13 | $27.11 | $27.59 | $27.08 | $27.56 | $25.66 | 260,108 |
| 2022-05-12 | $26.72 | $27.10 | $26.38 | $26.72 | $24.89 | 354,077 |
| 2022-05-11 | $27.24 | $27.73 | $26.90 | $27.08 | $25.22 | 395,597 |
| 2022-05-10 | $27.41 | $27.44 | $26.77 | $27.21 | $25.34 | 377,498 |
| 2022-05-09 | $26.52 | $26.83 | $26.31 | $26.42 | $24.60 | 409,446 |
| 2022-05-06 | $27.01 | $27.05 | $26.62 | $26.86 | $25.01 | 427,505 |
| 2022-05-05 | $27.35 | $27.42 | $26.48 | $26.74 | $24.90 | 1,054,827 |
| 2022-05-04 | $27.08 | $27.71 | $26.77 | $27.71 | $25.80 | 216,054 |
| 2022-05-03 | $26.88 | $27.23 | $26.68 | $27.17 | $25.30 | 440,435 |
| 2022-05-02 | $25.48 | $25.84 | $25.35 | $25.77 | $24.00 | 322,151 |
| 2022-04-29 | $26.13 | $26.31 | $25.69 | $25.89 | $24.11 | 270,568 |
| 2022-04-28 | $26.05 | $26.24 | $25.55 | $26.13 | $24.33 | 468,222 |
| 2022-04-27 | $26.26 | $26.52 | $26.03 | $26.21 | $24.41 | 314,157 |
| 2022-04-26 | $27.28 | $27.35 | $26.77 | $26.81 | $24.97 | 711,921 |
| 2022-04-25 | $27.74 | $28.27 | $27.18 | $27.90 | $25.98 | 350,820 |
| 2022-04-22 | $28.25 | $28.27 | $27.70 | $27.74 | $25.83 | 269,374 |
| 2022-04-21 | $28.71 | $28.81 | $27.94 | $28.09 | $26.16 | 154,880 |
| 2022-04-20 | $28.35 | $28.36 | $27.66 | $27.86 | $25.94 | 604,500 |
| 2022-04-19 | $26.88 | $27.20 | $26.82 | $27.20 | $25.33 | 557,642 |
| 2022-04-18 | $26.70 | $26.99 | $26.57 | $26.89 | $25.04 | 271,994 |
| 2022-04-14 | $26.90 | $26.94 | $26.64 | $26.85 | $25.00 | 302,695 |
| 2022-04-13 | $26.30 | $26.83 | $26.30 | $26.83 | $24.98 | 327,020 |
| 2022-04-12 | $26.62 | $26.69 | $26.07 | $26.30 | $24.49 | 317,997 |
| 2022-04-11 | $26.75 | $26.89 | $26.21 | $26.29 | $24.48 | 393,317 |
| 2022-04-08 | $25.82 | $26.17 | $25.79 | $26.08 | $24.29 | 1,022,356 |
| 2022-04-07 | $25.74 | $25.80 | $25.15 | $25.59 | $23.83 | 363,048 |
| 2022-04-06 | $25.80 | $25.98 | $25.44 | $25.86 | $24.08 | 407,763 |
| 2022-04-05 | $26.84 | $27.05 | $26.55 | $26.73 | $24.89 | 362,027 |
| 2022-04-04 | $28.10 | $28.40 | $27.95 | $28.40 | $26.45 | 1,353,961 |
| 2022-04-01 | $28.62 | $28.63 | $28.32 | $28.58 | $26.61 | 576,176 |
| 2022-03-31 | $29.00 | $29.04 | $28.46 | $28.51 | $26.55 | 948,377 |
| 2022-03-30 | $29.68 | $29.72 | $29.33 | $29.55 | $27.52 | 367,582 |
| 2022-03-29 | $30.23 | $30.34 | $29.84 | $30.10 | $28.03 | 520,896 |
| 2022-03-28 | $28.28 | $28.31 | $27.86 | $28.09 | $26.15 | 1,338,432 |
| 2022-03-25 | $27.49 | $27.90 | $27.20 | $27.68 | $25.78 | 2,855,843 |
| 2022-03-24 | $28.23 | $28.56 | $27.87 | $28.45 | $26.49 | 663,140 |
| 2022-03-23 | $28.69 | $28.90 | $28.48 | $28.51 | $26.55 | 261,931 |
| 2022-03-22 | $29.61 | $29.81 | $29.40 | $29.54 | $27.51 | 352,414 |
| 2022-03-21 | $29.21 | $29.34 | $28.81 | $28.94 | $26.95 | 314,604 |
| 2022-03-18 | $28.82 | $29.63 | $28.74 | $29.57 | $27.54 | 245,031 |
| 2022-03-17 | $29.03 | $29.64 | $28.86 | $29.38 | $27.36 | 348,376 |
| 2022-03-16 | $29.41 | $30.69 | $29.29 | $29.97 | $27.91 | 690,783 |
| 2022-03-15 | $28.38 | $28.53 | $27.74 | $28.12 | $26.19 | 2,865,575 |
| 2022-03-14 | $27.69 | $28.23 | $27.36 | $27.48 | $25.59 | 2,796,609 |
| 2022-03-11 | $27.19 | $27.34 | $26.36 | $26.36 | $24.55 | 3,100,365 |
| 2022-03-10 | $27.35 | $27.69 | $26.90 | $27.20 | $25.33 | 507,198 |
| 2022-03-09 | $28.16 | $28.89 | $27.96 | $28.28 | $26.33 | 778,799 |
| 2022-03-08 | $26.36 | $27.14 | $25.26 | $26.13 | $24.33 | 858,142 |
| 2022-03-07 | $25.15 | $25.18 | $24.00 | $24.40 | $22.72 | 503,485 |
| 2022-03-04 | $26.72 | $26.73 | $25.75 | $26.00 | $24.21 | 414,769 |
| 2022-03-03 | $28.85 | $28.98 | $27.81 | $28.21 | $26.27 | 1,477,455 |
| 2022-03-02 | $27.95 | $28.24 | $27.54 | $27.92 | $26.00 | 760,026 |
| 2022-03-01 | $28.35 | $28.35 | $26.76 | $27.04 | $25.18 | 597,578 |
| 2022-02-28 | $29.14 | $29.75 | $28.86 | $29.00 | $27.01 | 314,767 |
| 2022-02-25 | $31.71 | $32.11 | $31.59 | $32.11 | $29.90 | 265,182 |
| 2022-02-24 | $30.32 | $31.65 | $30.31 | $31.53 | $29.36 | 320,568 |
| 2022-02-23 | $34.23 | $34.31 | $33.30 | $33.41 | $31.11 | 133,812 |
| 2022-02-22 | $34.38 | $34.89 | $33.99 | $34.26 | $31.90 | 339,197 |
| 2022-02-18 | $35.19 | $35.39 | $34.89 | $35.04 | $32.63 | 118,672 |
| 2022-02-17 | $35.32 | $35.40 | $34.94 | $35.21 | $32.79 | 230,946 |
| 2022-02-16 | $35.64 | $36.04 | $35.47 | $36.03 | $33.55 | 152,385 |
| 2022-02-15 | $35.80 | $36.34 | $35.80 | $36.18 | $33.69 | 115,722 |
| 2022-02-14 | $35.00 | $35.08 | $34.34 | $34.69 | $32.30 | 196,076 |
| 2022-02-11 | $36.50 | $37.06 | $35.64 | $35.89 | $33.42 | 524,084 |
| 2022-02-10 | $38.11 | $38.41 | $37.69 | $37.86 | $35.26 | 112,669 |
| 2022-02-09 | $37.96 | $38.27 | $37.95 | $38.20 | $35.57 | 223,049 |
| 2022-02-08 | $37.89 | $37.97 | $37.43 | $37.90 | $35.29 | 1,339,245 |
| 2022-02-07 | $37.42 | $37.87 | $37.38 | $37.67 | $35.08 | 487,701 |
| 2022-02-04 | $36.82 | $37.38 | $36.58 | $37.30 | $34.73 | 123,552 |
| 2022-02-03 | $36.24 | $36.60 | $36.08 | $36.41 | $33.91 | 205,646 |
| 2022-02-02 | $36.03 | $36.19 | $35.77 | $36.11 | $33.63 | 235,365 |
| 2022-02-01 | $36.05 | $36.52 | $35.98 | $36.47 | $33.96 | 220,279 |
| 2022-01-31 | $35.20 | $35.70 | $35.04 | $35.67 | $33.21 | 334,786 |
| 2022-01-28 | $35.05 | $35.41 | $34.77 | $35.41 | $32.97 | 189,458 |
| 2022-01-27 | $36.43 | $36.56 | $35.53 | $35.82 | $33.36 | 333,498 |
| 2022-01-26 | $36.43 | $36.51 | $35.61 | $35.94 | $33.47 | 382,936 |
| 2022-01-25 | $34.66 | $35.45 | $34.37 | $35.31 | $32.88 | 280,576 |
| 2022-01-24 | $34.20 | $34.65 | $33.54 | $34.46 | $32.09 | 325,396 |
| 2022-01-21 | $35.38 | $35.52 | $34.97 | $35.07 | $32.66 | 246,950 |
| 2022-01-20 | $36.18 | $36.59 | $35.91 | $35.98 | $33.51 | 292,193 |
| 2022-01-19 | $37.52 | $37.52 | $36.93 | $37.52 | $34.94 | 383,622 |
| 2022-01-18 | $37.61 | $37.70 | $37.35 | $37.52 | $34.94 | 383,622 |
| 2022-01-14 | $37.64 | $38.10 | $37.52 | $38.09 | $35.47 | 401,070 |
| 2022-01-13 | $38.05 | $38.48 | $37.96 | $38.09 | $35.47 | 212,699 |
| 2022-01-12 | $37.14 | $37.51 | $37.05 | $37.51 | $34.93 | 223,145 |
| 2022-01-11 | $36.39 | $36.78 | $36.20 | $36.78 | $34.25 | 336,942 |
| 2022-01-10 | $36.44 | $36.53 | $36.10 | $36.47 | $33.96 | 272,262 |
| 2022-01-07 | $36.23 | $36.78 | $36.18 | $36.72 | $34.19 | 290,647 |
| 2022-01-06 | $36.23 | $36.46 | $36.06 | $36.36 | $33.86 | 966,542 |
| 2022-01-05 | $36.28 | $36.34 | $35.48 | $35.56 | $33.11 | 306,844 |
| 2022-01-04 | $35.92 | $35.98 | $35.70 | $35.70 | $33.24 | 306,817 |
| 2022-01-03 | $34.73 | $34.91 | $34.58 | $34.72 | $32.33 | 271,332 |
| 2021-12-31 | $33.53 | $34.79 | $33.53 | $34.79 | $32.40 | 97,811 |
| 2021-12-30 | $34.37 | $34.50 | $34.36 | $34.39 | $32.02 | 223,304 |
| 2021-12-29 | $34.43 | $34.61 | $34.40 | $34.53 | $32.16 | 228,807 |
| 2021-12-28 | $34.29 | $34.51 | $34.26 | $34.48 | $32.11 | 177,715 |
| 2021-12-27 | $34.12 | $34.41 | $34.03 | $34.41 | $32.04 | 261,599 |
| 2021-12-23 | $33.81 | $34.10 | $33.81 | $34.02 | $31.68 | 164,499 |
| 2021-12-22 | $33.28 | $33.71 | $33.22 | $33.69 | $31.37 | 145,132 |
| 2021-12-21 | $33.03 | $33.34 | $32.99 | $33.17 | $30.89 | 232,194 |
| 2021-12-20 | $32.00 | $32.16 | $31.80 | $32.10 | $29.89 | 182,091 |
| 2021-12-17 | $31.69 | $31.74 | $31.37 | $31.39 | $29.23 | 189,209 |
| 2021-12-16 | $32.19 | $32.72 | $31.87 | $32.08 | $29.87 | 304,371 |
| 2021-12-15 | $31.78 | $31.80 | $31.35 | $31.72 | $29.53 | 193,444 |
| 2021-12-14 | $31.37 | $31.76 | $31.37 | $31.57 | $29.39 | 216,105 |
| 2021-12-13 | $31.57 | $31.97 | $31.47 | $31.60 | $29.43 | 158,874 |
| 2021-12-10 | $31.96 | $32.22 | $31.85 | $32.16 | $29.95 | 365,367 |
| 2021-12-09 | $32.42 | $32.56 | $32.21 | $32.30 | $30.07 | 192,208 |
| 2021-12-08 | $32.93 | $33.09 | $32.83 | $32.98 | $30.71 | 135,253 |
| 2021-12-07 | $32.89 | $32.92 | $32.71 | $32.75 | $30.49 | 192,423 |
| 2021-12-06 | $32.37 | $32.45 | $32.11 | $32.29 | $30.07 | 228,594 |
| 2021-12-03 | $31.91 | $32.13 | $31.42 | $31.78 | $29.59 | 235,901 |
| 2021-12-02 | $31.68 | $32.22 | $31.63 | $32.07 | $29.86 | 240,301 |
| 2021-12-01 | $32.03 | $32.27 | $31.17 | $31.17 | $29.03 | 208,244 |
| 2021-11-30 | $31.42 | $31.56 | $30.95 | $31.20 | $29.05 | 246,968 |
| 2021-11-29 | $31.70 | $31.92 | $31.17 | $31.37 | $29.21 | 286,727 |
| 2021-11-26 | $31.59 | $31.69 | $31.20 | $31.48 | $29.31 | 158,817 |
| 2021-11-24 | $32.82 | $33.08 | $32.74 | $32.87 | $30.61 | 102,834 |
| 2021-11-23 | $33.25 | $33.36 | $33.13 | $33.32 | $31.03 | 103,638 |
| 2021-11-22 | $33.11 | $33.23 | $32.92 | $32.92 | $30.66 | 106,360 |
| 2021-11-19 | $32.55 | $32.79 | $32.39 | $32.60 | $30.36 | 165,512 |
| 2021-11-18 | $33.78 | $34.02 | $33.68 | $33.90 | $31.57 | 201,952 |
| 2021-11-17 | $34.18 | $34.29 | $34.04 | $34.15 | $31.80 | 94,188 |
| 2021-11-16 | $34.35 | $34.44 | $34.18 | $34.18 | $31.83 | 105,991 |
| 2021-11-15 | $34.82 | $35.19 | $34.82 | $34.82 | $32.43 | 99,623 |
| 2021-11-12 | $33.90 | $34.10 | $33.87 | $33.98 | $31.64 | 336,906 |
| 2021-11-11 | $34.19 | $34.27 | $33.88 | $34.20 | $31.85 | 2,274,294 |
| 2021-11-10 | $34.23 | $34.33 | $33.81 | $34.00 | $31.66 | 97,771 |
| 2021-11-09 | $34.28 | $34.36 | $34.00 | $34.14 | $31.79 | 130,872 |
| 2021-11-08 | $34.60 | $34.79 | $34.34 | $34.38 | $32.02 | 133,322 |
| 2021-11-05 | $34.69 | $34.77 | $34.30 | $34.59 | $32.21 | 975,146 |
| 2021-11-04 | $34.44 | $34.45 | $33.75 | $34.45 | $32.08 | 482,512 |
| 2021-11-03 | $34.34 | $35.00 | $34.31 | $34.90 | $32.50 | 324,673 |
| 2021-11-02 | $34.00 | $34.47 | $34.00 | $34.40 | $32.03 | 102,181 |
| 2021-11-01 | $34.39 | $34.82 | $34.04 | $34.69 | $32.30 | 188,560 |
| 2021-10-29 | $33.62 | $33.84 | $33.23 | $33.50 | $31.20 | 142,801 |
| 2021-10-28 | $33.27 | $33.90 | $33.21 | $33.90 | $31.57 | 164,828 |
| 2021-10-27 | $33.48 | $33.71 | $33.28 | $33.49 | $31.18 | 85,202 |
| 2021-10-26 | $33.69 | $33.94 | $33.65 | $33.83 | $31.50 | 131,831 |
| 2021-10-25 | $33.96 | $34.01 | $33.74 | $33.82 | $31.49 | 129,580 |
| 2021-10-22 | $33.60 | $33.85 | $33.56 | $33.75 | $31.43 | 125,722 |
| 2021-10-21 | $33.71 | $33.79 | $33.57 | $33.68 | $31.36 | 177,321 |
| 2021-10-20 | $33.62 | $34.04 | $33.59 | $33.87 | $31.54 | 164,373 |
| 2021-10-19 | $33.73 | $33.96 | $33.72 | $33.91 | $31.58 | 159,700 |
| 2021-10-18 | $33.82 | $33.94 | $33.54 | $33.74 | $31.42 | 406,761 |
| 2021-10-15 | $33.71 | $33.91 | $33.29 | $33.85 | $31.52 | 113,685 |
| 2021-10-14 | $33.01 | $33.14 | $32.59 | $32.86 | $30.60 | 193,228 |
| 2021-10-13 | $32.72 | $32.87 | $32.33 | $32.85 | $30.59 | 106,959 |
| 2021-10-12 | $32.98 | $33.08 | $32.80 | $32.94 | $30.67 | 86,228 |
| 2021-10-11 | $33.44 | $33.44 | $32.89 | $32.89 | $30.63 | 237,509 |
| 2021-10-08 | $33.13 | $33.28 | $32.95 | $33.04 | $30.77 | 228,318 |
| 2021-10-07 | $33.23 | $33.48 | $32.86 | $32.94 | $30.67 | 160,269 |
| 2021-10-06 | $32.54 | $32.99 | $32.29 | $32.84 | $30.58 | 197,864 |
| 2021-10-05 | $32.56 | $33.01 | $32.45 | $32.94 | $30.67 | 304,340 |
| 2021-10-04 | $31.98 | $32.15 | $31.58 | $31.68 | $29.50 | 172,041 |
| 2021-10-01 | $31.83 | $32.12 | $31.55 | $32.11 | $29.90 | 334,650 |
| 2021-09-30 | $32.20 | $32.39 | $31.97 | $32.06 | $29.85 | 149,581 |
| 2021-09-29 | $31.88 | $32.29 | $31.77 | $32.07 | $29.86 | 157,518 |
| 2021-09-28 | $32.21 | $32.33 | $31.94 | $32.15 | $29.94 | 2,161,230 |
| 2021-09-27 | $32.28 | $32.42 | $31.99 | $32.39 | $30.16 | 89,250 |
| 2021-09-24 | $30.99 | $31.61 | $30.99 | $31.56 | $29.39 | 128,235 |
| 2021-09-23 | $31.50 | $32.37 | $31.50 | $32.21 | $29.15 | 214,273 |
| 2021-09-22 | $31.12 | $31.52 | $31.06 | $31.09 | $28.13 | 280,806 |
| 2021-09-21 | $30.37 | $30.52 | $30.01 | $30.29 | $27.41 | 117,321 |
| 2021-09-20 | $30.16 | $30.16 | $29.70 | $30.08 | $27.22 | 141,412 |
| 2021-09-17 | $32.09 | $32.11 | $31.41 | $31.60 | $28.59 | 123,508 |
| 2021-09-16 | $32.23 | $32.23 | $31.79 | $32.13 | $29.07 | 184,622 |
| 2021-09-15 | $31.73 | $32.03 | $31.64 | $32.03 | $28.98 | 1,450,389 |
| 2021-09-14 | $31.96 | $32.01 | $31.36 | $31.44 | $28.45 | 89,191 |
| 2021-09-13 | $31.81 | $32.00 | $31.68 | $31.92 | $28.88 | 115,144 |
| 2021-09-10 | $31.52 | $31.52 | $31.08 | $31.14 | $28.18 | 282,916 |
| 2021-09-09 | $31.53 | $31.89 | $31.53 | $31.71 | $28.69 | 162,145 |
| 2021-09-08 | $31.66 | $31.93 | $31.51 | $31.60 | $28.59 | 142,648 |
| 2021-09-07 | $32.20 | $32.32 | $32.06 | $32.06 | $29.01 | 80,242 |
| 2021-09-03 | $32.19 | $32.21 | $31.95 | $32.11 | $29.05 | 90,070 |
| 2021-09-02 | $32.07 | $32.60 | $32.07 | $32.44 | $29.35 | 134,711 |
| 2021-09-01 | $32.09 | $32.59 | $32.08 | $32.47 | $29.38 | 218,894 |
| 2021-08-31 | $31.33 | $31.80 | $31.33 | $31.64 | $28.63 | 316,953 |
| 2021-08-30 | $31.40 | $31.62 | $30.95 | $31.05 | $28.10 | 392,675 |
| 2021-08-27 | $31.32 | $31.74 | $31.09 | $31.74 | $28.72 | 82,735 |
| 2021-08-26 | $31.65 | $31.82 | $31.40 | $31.45 | $28.45 | 224,665 |
| 2021-08-25 | $31.49 | $32.01 | $31.49 | $31.98 | $28.93 | 152,506 |
| 2021-08-24 | $31.01 | $31.34 | $31.00 | $31.24 | $28.27 | 88,692 |
| 2021-08-23 | $31.09 | $31.11 | $30.74 | $31.06 | $28.10 | 112,416 |
| 2021-08-20 | $30.13 | $30.70 | $30.13 | $30.68 | $27.76 | 224,723 |
| 2021-08-19 | $30.41 | $30.77 | $30.32 | $30.38 | $27.49 | 176,622 |
| 2021-08-18 | $30.64 | $31.39 | $30.64 | $30.95 | $28.01 | 150,494 |
| 2021-08-17 | $31.33 | $31.33 | $30.74 | $30.93 | $27.99 | 168,607 |
| 2021-08-16 | $31.80 | $31.86 | $31.56 | $31.86 | $28.83 | 213,624 |
| 2021-08-13 | $32.08 | $32.24 | $31.95 | $32.10 | $29.05 | 248,058 |
| 2021-08-12 | $32.24 | $32.24 | $31.89 | $32.11 | $29.05 | 273,253 |
| 2021-08-11 | $32.01 | $32.40 | $32.01 | $32.38 | $29.30 | 212,491 |
| 2021-08-10 | $31.30 | $31.84 | $31.30 | $31.73 | $28.71 | 155,535 |
| 2021-08-09 | $31.93 | $32.02 | $31.61 | $31.94 | $28.90 | 203,386 |
| 2021-08-06 | $31.51 | $32.01 | $31.51 | $32.01 | $28.96 | 121,037 |
| 2021-08-05 | $30.85 | $31.12 | $30.82 | $31.01 | $28.06 | 168,022 |
| 2021-08-04 | $30.50 | $30.91 | $30.50 | $30.69 | $27.77 | 146,838 |
| 2021-08-03 | $30.32 | $30.71 | $30.19 | $30.69 | $27.77 | 624,923 |
| 2021-08-02 | $30.44 | $30.72 | $30.16 | $30.20 | $27.33 | 180,020 |
| 2021-07-30 | $30.56 | $30.95 | $30.49 | $30.52 | $27.62 | 236,421 |
| 2021-07-29 | $30.87 | $31.19 | $30.82 | $31.01 | $28.06 | 879,601 |
| 2021-07-28 | $30.22 | $30.47 | $29.99 | $30.36 | $27.47 | 191,386 |
| 2021-07-27 | $29.88 | $30.47 | $29.88 | $30.29 | $27.41 | 161,854 |
| 2021-07-26 | $30.26 | $30.69 | $30.02 | $30.44 | $27.54 | 164,770 |
| 2021-07-23 | $30.00 | $30.00 | $29.69 | $29.80 | $26.96 | 339,529 |
| 2021-07-22 | $29.74 | $29.80 | $29.32 | $29.32 | $26.53 | 159,603 |
| 2021-07-21 | $29.10 | $29.88 | $29.10 | $29.76 | $26.93 | 432,197 |
| 2021-07-20 | $27.94 | $28.87 | $27.94 | $28.86 | $26.11 | 207,018 |
| 2021-07-19 | $28.38 | $28.39 | $27.89 | $27.99 | $25.33 | 290,454 |
| 2021-07-16 | $29.75 | $29.92 | $29.24 | $29.28 | $26.49 | 110,612 |
| 2021-07-15 | $29.71 | $30.03 | $29.69 | $29.94 | $27.09 | 119,626 |
| 2021-07-14 | $30.20 | $30.49 | $30.16 | $30.39 | $27.50 | 96,448 |
| 2021-07-13 | $30.16 | $30.31 | $29.92 | $30.08 | $27.22 | 337,129 |
| 2021-07-12 | $30.00 | $30.40 | $29.79 | $30.37 | $27.48 | 155,342 |
| 2021-07-09 | $30.13 | $30.36 | $29.83 | $30.28 | $27.40 | 872,029 |
| 2021-07-08 | $29.39 | $29.69 | $29.12 | $29.25 | $26.47 | 1,378,487 |
| 2021-07-07 | $30.19 | $30.62 | $29.89 | $30.10 | $27.24 | 292,049 |
| 2021-07-06 | $31.34 | $31.53 | $30.64 | $30.85 | $27.91 | 180,419 |
| 2021-07-02 | $31.45 | $31.50 | $31.02 | $31.19 | $28.22 | 104,551 |
| 2021-07-01 | $31.76 | $31.82 | $31.41 | $31.78 | $28.75 | 92,139 |
| 2021-06-30 | $31.46 | $31.66 | $31.15 | $31.32 | $28.34 | 203,599 |
| 2021-06-29 | $32.13 | $32.17 | $31.77 | $31.89 | $28.86 | 179,511 |
| 2021-06-28 | $32.26 | $32.26 | $31.67 | $32.00 | $28.96 | 298,829 |
| 2021-06-25 | $32.38 | $32.71 | $32.35 | $32.68 | $29.57 | 92,802 |
| 2021-06-24 | $32.13 | $32.53 | $32.13 | $32.38 | $29.30 | 300,930 |
| 2021-06-23 | $32.14 | $32.22 | $31.76 | $31.96 | $28.92 | 113,405 |
| 2021-06-22 | $31.97 | $32.36 | $31.77 | $32.24 | $29.17 | 350,854 |
| 2021-06-21 | $31.97 | $32.28 | $31.97 | $32.18 | $29.12 | 383,645 |
| 2021-06-18 | $32.34 | $32.34 | $31.76 | $31.76 | $28.74 | 215,085 |
| 2021-06-17 | $34.31 | $34.31 | $33.36 | $33.47 | $30.29 | 111,136 |
| 2021-06-16 | $33.66 | $34.10 | $33.56 | $33.79 | $30.57 | 144,562 |
| 2021-06-15 | $34.13 | $34.59 | $34.08 | $34.36 | $31.09 | 680,553 |
| 2021-06-14 | $34.25 | $34.46 | $34.21 | $34.30 | $31.04 | 306,550 |
| 2021-06-11 | $33.95 | $34.31 | $33.85 | $34.31 | $31.05 | 258,528 |
| 2021-06-10 | $34.54 | $34.55 | $33.95 | $33.95 | $30.72 | 358,712 |
| 2021-06-09 | $34.27 | $34.37 | $34.02 | $34.23 | $30.97 | 216,281 |
| 2021-06-08 | $34.64 | $34.80 | $34.41 | $34.66 | $31.36 | 147,780 |
| 2021-06-07 | $34.95 | $35.31 | $34.88 | $35.16 | $31.81 | 76,981 |
| 2021-06-04 | $34.99 | $35.00 | $34.76 | $34.92 | $31.59 | 281,282 |
| 2021-06-03 | $34.73 | $35.03 | $34.73 | $34.94 | $31.62 | 141,997 |
| 2021-06-02 | $34.56 | $34.95 | $34.56 | $34.75 | $31.44 | 245,231 |
| 2021-06-01 | $34.55 | $34.95 | $34.55 | $34.73 | $31.42 | 101,849 |
| 2021-05-28 | $34.04 | $34.68 | $33.94 | $34.49 | $31.21 | 300,226 |
| 2021-05-27 | $33.91 | $34.51 | $33.91 | $34.51 | $31.23 | 249,420 |
| 2021-05-26 | $33.22 | $33.58 | $33.07 | $33.42 | $30.24 | 234,091 |
| 2021-05-25 | $34.19 | $34.35 | $33.73 | $33.97 | $30.74 | 156,326 |
| 2021-05-24 | $33.53 | $34.05 | $33.53 | $33.92 | $30.69 | 222,790 |
| 2021-05-21 | $34.06 | $34.66 | $33.49 | $33.80 | $30.58 | 118,740 |
| 2021-05-20 | $33.54 | $34.18 | $33.54 | $33.98 | $30.75 | 197,377 |
| 2021-05-19 | $34.13 | $34.70 | $33.67 | $34.02 | $30.18 | 224,912 |
| 2021-05-18 | $34.98 | $35.11 | $34.75 | $35.00 | $31.05 | 1,774,358 |
| 2021-05-17 | $34.56 | $34.85 | $34.40 | $34.73 | $30.81 | 176,742 |
| 2021-05-14 | $34.65 | $35.09 | $34.55 | $34.92 | $30.98 | 1,418,464 |
| 2021-05-13 | $33.59 | $34.19 | $33.50 | $34.17 | $30.31 | 914,337 |
| 2021-05-12 | $33.95 | $34.33 | $33.75 | $33.81 | $29.99 | 2,941,623 |
| 2021-05-11 | $33.60 | $34.08 | $33.60 | $33.98 | $30.15 | 3,076,866 |
| 2021-05-10 | $33.58 | $34.00 | $33.50 | $33.59 | $29.80 | 157,714 |
| 2021-05-07 | $33.16 | $33.58 | $32.88 | $33.50 | $29.72 | 121,424 |
| 2021-05-06 | $33.00 | $33.21 | $32.79 | $33.21 | $29.46 | 189,694 |
| 2021-05-05 | $32.91 | $32.98 | $32.65 | $32.92 | $29.20 | 156,603 |
| 2021-05-04 | $32.35 | $32.50 | $31.75 | $32.18 | $28.55 | 149,830 |
| 2021-05-03 | $32.26 | $32.38 | $32.03 | $32.28 | $28.64 | 136,320 |
| 2021-04-30 | $32.05 | $32.26 | $31.95 | $32.07 | $28.45 | 110,713 |
| 2021-04-29 | $32.84 | $32.99 | $32.34 | $32.63 | $28.95 | 187,440 |
| 2021-04-28 | $32.13 | $32.31 | $31.91 | $32.29 | $28.65 | 369,370 |
| 2021-04-27 | $31.39 | $31.45 | $31.21 | $31.37 | $27.83 | 2,615,198 |
| 2021-04-26 | $31.01 | $31.39 | $31.01 | $31.35 | $27.81 | 2,132,538 |
| 2021-04-23 | $30.26 | $30.66 | $30.13 | $30.55 | $27.10 | 875,788 |
| 2021-04-22 | $30.33 | $30.59 | $30.13 | $30.46 | $27.02 | 172,090 |
| 2021-04-21 | $29.94 | $30.64 | $29.86 | $30.57 | $27.12 | 138,410 |
| 2021-04-20 | $31.22 | $31.22 | $30.40 | $30.57 | $27.12 | 168,828 |
| 2021-04-19 | $32.00 | $32.21 | $31.95 | $32.07 | $28.45 | 168,969 |
| 2021-04-16 | $31.50 | $31.81 | $31.37 | $31.80 | $28.21 | 100,984 |
| 2021-04-15 | $31.22 | $31.49 | $30.92 | $31.17 | $27.65 | 257,917 |
| 2021-04-14 | $30.57 | $31.15 | $30.57 | $31.03 | $27.53 | 146,891 |
| 2021-04-13 | $30.73 | $31.02 | $30.63 | $30.80 | $27.32 | 212,932 |
| 2021-04-12 | $30.90 | $30.96 | $30.60 | $30.66 | $27.20 | 81,296 |
| 2021-04-09 | $30.81 | $30.90 | $30.59 | $30.74 | $27.27 | 95,489 |
| 2021-04-08 | $31.00 | $31.22 | $30.74 | $31.18 | $27.66 | 264,421 |
| 2021-04-07 | $30.97 | $31.32 | $30.87 | $31.22 | $27.70 | 110,695 |
| 2021-04-06 | $31.03 | $31.07 | $30.71 | $30.88 | $27.40 | 154,667 |
| 2021-04-05 | $31.25 | $31.77 | $30.83 | $31.50 | $27.95 | 128,792 |
| 2021-04-01 | $30.43 | $30.98 | $30.32 | $30.93 | $27.44 | 411,262 |
| 2021-03-31 | $30.50 | $30.69 | $30.49 | $30.60 | $27.15 | 324,726 |
| 2021-03-30 | $30.53 | $31.03 | $30.49 | $30.92 | $27.43 | 283,543 |
| 2021-03-29 | $30.00 | $30.22 | $29.76 | $30.08 | $26.68 | 124,309 |
| 2021-03-26 | $30.21 | $30.71 | $30.21 | $30.71 | $27.24 | 183,812 |
| 2021-03-25 | $29.98 | $30.21 | $29.55 | $30.11 | $26.71 | 86,569 |
| 2021-03-24 | $29.97 | $30.31 | $29.97 | $30.03 | $26.64 | 81,192 |
| 2021-03-23 | $29.70 | $30.04 | $29.59 | $29.63 | $26.29 | 119,030 |
| 2021-03-22 | $30.47 | $30.51 | $30.19 | $30.35 | $26.92 | 103,377 |
| 2021-03-19 | $30.57 | $30.80 | $30.25 | $30.57 | $27.12 | 160,616 |
| 2021-03-18 | $31.41 | $31.62 | $30.87 | $30.87 | $27.39 | 84,992 |
| 2021-03-17 | $31.05 | $31.20 | $30.70 | $31.01 | $27.51 | 169,536 |
| 2021-03-16 | $30.89 | $30.92 | $30.27 | $30.55 | $27.10 | 541,671 |
| 2021-03-15 | $31.30 | $31.30 | $30.69 | $31.04 | $27.54 | 1,284,398 |
| 2021-03-12 | $31.64 | $31.86 | $31.50 | $31.79 | $28.20 | 212,417 |
| 2021-03-11 | $31.06 | $31.48 | $30.85 | $31.33 | $27.79 | 260,973 |
| 2021-03-10 | $31.32 | $31.77 | $31.29 | $31.71 | $28.13 | 229,726 |
| 2021-03-09 | $30.91 | $31.55 | $30.84 | $31.18 | $27.66 | 390,411 |
| 2021-03-08 | $31.71 | $31.97 | $31.41 | $31.57 | $28.01 | 101,143 |
| 2021-03-05 | $31.05 | $31.37 | $30.66 | $31.26 | $27.73 | 169,390 |
| 2021-03-04 | $30.99 | $31.29 | $30.56 | $30.73 | $27.26 | 1,286,956 |
| 2021-03-03 | $31.11 | $31.36 | $30.92 | $31.13 | $27.62 | 160,816 |
| 2021-03-02 | $30.38 | $30.75 | $30.38 | $30.64 | $27.18 | 203,284 |
| 2021-03-01 | $29.79 | $30.03 | $29.66 | $29.83 | $26.46 | 461,948 |
| 2021-02-26 | $30.00 | $30.27 | $29.67 | $29.84 | $26.47 | 253,579 |
| 2021-02-25 | $31.34 | $31.46 | $30.16 | $30.67 | $27.21 | 148,535 |
| 2021-02-24 | $30.30 | $30.69 | $30.07 | $30.67 | $27.21 | 148,535 |
| 2021-02-23 | $30.05 | $30.33 | $29.68 | $30.15 | $26.75 | 243,696 |
| 2021-02-22 | $29.58 | $30.26 | $29.50 | $30.02 | $26.63 | 2,651,072 |
| 2021-02-19 | $29.10 | $29.51 | $29.08 | $29.34 | $26.03 | 659,138 |
| 2021-02-18 | $28.67 | $28.84 | $28.40 | $28.80 | $25.55 | 154,174 |
| 2021-02-17 | $29.00 | $29.00 | $28.58 | $28.80 | $25.55 | 154,174 |
| 2021-02-16 | $28.73 | $29.11 | $28.47 | $28.99 | $25.71 | 167,500 |
| 2021-02-12 | $27.67 | $28.43 | $27.67 | $28.28 | $25.09 | 284,989 |
| 2021-02-11 | $27.85 | $27.95 | $27.61 | $27.86 | $24.72 | 163,925 |
| 2021-02-10 | $27.38 | $27.61 | $27.22 | $27.31 | $24.23 | 960,806 |
| 2021-02-09 | $26.36 | $26.80 | $26.34 | $26.76 | $23.74 | 248,767 |
| 2021-02-08 | $26.67 | $26.80 | $26.55 | $26.67 | $23.66 | 84,128 |
| 2021-02-05 | $26.30 | $26.52 | $26.12 | $26.24 | $23.27 | 89,485 |
| 2021-02-04 | $25.56 | $25.80 | $25.38 | $25.65 | $22.76 | 201,034 |
| 2021-02-03 | $25.10 | $25.43 | $25.10 | $25.43 | $22.56 | 71,210 |
| 2021-02-02 | $25.04 | $25.20 | $24.98 | $25.20 | $22.36 | 127,042 |
| 2021-02-01 | $24.57 | $24.57 | $24.27 | $24.53 | $21.76 | 178,970 |
| 2021-01-29 | $24.61 | $24.61 | $24.00 | $24.16 | $21.43 | 137,891 |
| 2021-01-28 | $24.85 | $25.26 | $24.85 | $25.14 | $22.30 | 324,721 |
| 2021-01-27 | $24.73 | $24.73 | $24.13 | $24.23 | $21.50 | 105,697 |
| 2021-01-26 | $25.70 | $25.77 | $25.35 | $25.43 | $22.56 | 195,515 |
| 2021-01-25 | $25.16 | $25.31 | $24.87 | $25.30 | $22.44 | 126,000 |
| 2021-01-22 | $26.18 | $26.42 | $26.04 | $26.19 | $23.23 | 272,533 |
| 2021-01-21 | $27.28 | $27.28 | $26.87 | $27.06 | $24.00 | 88,536 |
| 2021-01-20 | $26.85 | $27.10 | $26.66 | $27.10 | $24.04 | 76,458 |
| 2021-01-19 | $27.12 | $27.12 | $26.74 | $26.86 | $23.83 | 314,947 |
| 2021-01-15 | $27.22 | $27.52 | $26.64 | $26.88 | $23.84 | 144,432 |
| 2021-01-14 | $27.38 | $27.63 | $27.21 | $27.44 | $24.35 | 123,102 |
| 2021-01-13 | $27.39 | $27.61 | $27.39 | $27.44 | $24.35 | 123,102 |
| 2021-01-12 | $27.68 | $27.72 | $27.46 | $27.52 | $24.41 | 481,380 |
| 2021-01-11 | $27.12 | $27.61 | $27.12 | $27.47 | $24.37 | 236,214 |
| 2021-01-08 | $27.78 | $28.01 | $27.55 | $27.89 | $24.74 | 178,062 |
| 2021-01-07 | $28.12 | $28.56 | $28.12 | $28.44 | $25.23 | 128,891 |
| 2021-01-06 | $27.76 | $28.34 | $27.70 | $27.96 | $24.80 | 261,245 |
| 2021-01-05 | $26.20 | $26.71 | $26.02 | $26.46 | $23.47 | 141,884 |
| 2021-01-04 | $26.62 | $26.73 | $26.06 | $26.26 | $23.30 | 230,763 |
| 2020-12-31 | $25.70 | $26.62 | $25.70 | $26.61 | $23.61 | 59,634 |
| 2020-12-30 | $26.62 | $26.74 | $26.49 | $26.49 | $23.50 | 79,474 |
| 2020-12-29 | $26.65 | $26.84 | $26.51 | $26.51 | $23.52 | 108,522 |
| 2020-12-28 | $26.52 | $26.85 | $26.52 | $26.62 | $23.62 | 140,213 |
| 2020-12-24 | $26.62 | $26.71 | $26.50 | $26.71 | $23.70 | 137,597 |
| 2020-12-23 | $26.26 | $26.84 | $26.26 | $26.73 | $23.71 | 167,322 |
| 2020-12-22 | $25.77 | $25.88 | $25.68 | $25.72 | $22.81 | 111,626 |
| 2020-12-21 | $25.20 | $26.00 | $25.11 | $25.75 | $22.84 | 186,446 |
| 2020-12-18 | $26.83 | $26.85 | $26.44 | $26.61 | $23.61 | 109,503 |
| 2020-12-17 | $27.19 | $27.20 | $26.87 | $26.94 | $23.90 | 237,472 |
| 2020-12-16 | $27.00 | $27.00 | $26.72 | $26.94 | $23.90 | 110,683 |
| 2020-12-15 | $27.43 | $27.65 | $27.20 | $27.52 | $24.41 | 159,612 |
| 2020-12-14 | $27.14 | $27.32 | $26.71 | $26.75 | $23.73 | 137,028 |
| 2020-12-11 | $26.17 | $26.25 | $26.00 | $26.20 | $23.24 | 194,490 |
| 2020-12-10 | $26.22 | $26.57 | $26.15 | $26.50 | $23.51 | 161,172 |
| 2020-12-09 | $27.14 | $27.40 | $26.81 | $27.06 | $24.01 | 92,004 |
| 2020-12-08 | $26.68 | $26.91 | $26.68 | $26.75 | $23.73 | 111,758 |
| 2020-12-07 | $27.01 | $27.10 | $26.82 | $26.92 | $23.88 | 150,757 |
| 2020-12-04 | $27.61 | $27.85 | $27.38 | $27.67 | $24.55 | 240,458 |
| 2020-12-03 | $27.11 | $27.44 | $26.98 | $27.02 | $23.97 | 226,281 |
| 2020-12-02 | $26.75 | $27.25 | $26.67 | $27.23 | $24.16 | 361,646 |
| 2020-12-01 | $26.18 | $26.61 | $26.18 | $26.41 | $23.43 | 1,159,124 |
| 2020-11-30 | $25.96 | $26.14 | $25.42 | $25.42 | $22.55 | 412,295 |
| 2020-11-27 | $26.07 | $26.34 | $26.07 | $26.20 | $23.24 | 122,044 |
| 2020-11-25 | $25.69 | $26.22 | $25.64 | $26.13 | $23.18 | 161,894 |
| 2020-11-24 | $25.59 | $26.28 | $25.59 | $26.26 | $23.30 | 219,799 |
| 2020-11-23 | $24.59 | $24.78 | $24.45 | $24.63 | $21.85 | 99,290 |
| 2020-11-20 | $24.26 | $24.41 | $24.16 | $24.33 | $21.58 | 110,459 |
| 2020-11-19 | $23.95 | $24.40 | $23.94 | $24.32 | $21.58 | 240,896 |
| 2020-11-18 | $24.31 | $24.42 | $23.93 | $23.93 | $21.23 | 162,741 |
| 2020-11-17 | $24.03 | $24.40 | $23.94 | $24.25 | $21.51 | 188,272 |
| 2020-11-16 | $24.17 | $24.35 | $23.86 | $24.01 | $21.30 | 504,613 |
| 2020-11-13 | $23.60 | $23.80 | $23.45 | $23.80 | $21.11 | 144,856 |
| 2020-11-12 | $23.05 | $23.42 | $22.85 | $22.94 | $20.35 | 618,060 |
| 2020-11-11 | $24.16 | $24.26 | $23.83 | $24.00 | $21.29 | 223,505 |
| 2020-11-10 | $24.83 | $25.05 | $24.74 | $24.94 | $22.13 | 292,473 |
| 2020-11-09 | $23.13 | $23.39 | $22.52 | $23.18 | $20.56 | 236,071 |
| 2020-11-06 | $19.69 | $19.78 | $19.55 | $19.64 | $17.42 | 118,808 |
| 2020-11-05 | $19.75 | $20.01 | $19.75 | $19.90 | $17.65 | 179,868 |
| 2020-11-04 | $19.41 | $19.49 | $19.10 | $19.10 | $16.94 | 137,052 |
| 2020-11-03 | $19.11 | $19.47 | $19.00 | $19.26 | $17.09 | 160,062 |
| 2020-11-02 | $18.10 | $18.10 | $17.78 | $17.90 | $15.88 | 168,460 |
| 2020-10-30 | $17.26 | $17.44 | $17.18 | $17.44 | $15.47 | 190,721 |
| 2020-10-29 | $17.10 | $17.44 | $16.78 | $17.18 | $15.24 | 633,957 |
| 2020-10-28 | $17.52 | $17.75 | $17.23 | $17.32 | $15.37 | 192,401 |
| 2020-10-27 | $19.09 | $19.09 | $18.28 | $18.28 | $16.22 | 389,293 |
| 2020-10-26 | $19.53 | $19.61 | $19.30 | $19.55 | $17.34 | 343,346 |
| 2020-10-23 | $20.05 | $20.05 | $19.60 | $19.78 | $17.55 | 321,214 |
| 2020-10-22 | $18.98 | $19.37 | $18.98 | $19.29 | $17.11 | 118,067 |
| 2020-10-21 | $19.47 | $19.52 | $19.17 | $19.25 | $17.08 | 246,996 |
| 2020-10-20 | $19.63 | $19.84 | $19.50 | $19.54 | $17.33 | 170,777 |
| 2020-10-19 | $19.15 | $19.29 | $18.68 | $18.82 | $16.70 | 132,551 |
| 2020-10-16 | $18.59 | $18.93 | $18.56 | $18.92 | $16.78 | 388,658 |
| 2020-10-15 | $18.24 | $18.64 | $18.24 | $18.59 | $16.49 | 701,291 |
| 2020-10-14 | $19.29 | $19.34 | $18.97 | $18.97 | $16.83 | 792,224 |
| 2020-10-13 | $19.21 | $19.21 | $18.75 | $18.82 | $16.70 | 151,515 |
| 2020-10-12 | $19.74 | $19.91 | $19.66 | $19.81 | $17.58 | 137,458 |
| 2020-10-09 | $20.00 | $20.07 | $19.70 | $19.81 | $17.58 | 120,132 |
| 2020-10-08 | $19.85 | $20.03 | $19.78 | $19.99 | $17.73 | 76,697 |
| 2020-10-07 | $19.57 | $19.64 | $19.43 | $19.62 | $17.41 | 192,493 |
| 2020-10-06 | $19.44 | $19.60 | $18.96 | $19.03 | $16.88 | 1,343,336 |
| 2020-10-05 | $18.19 | $18.49 | $18.14 | $18.43 | $16.35 | 170,348 |
| 2020-10-02 | $17.51 | $18.08 | $17.51 | $18.01 | $15.98 | 521,102 |
| 2020-10-01 | $18.12 | $18.22 | $17.85 | $17.99 | $15.96 | 122,182 |
| 2020-09-30 | $18.21 | $18.44 | $18.03 | $18.27 | $16.21 | 193,176 |
| 2020-09-29 | $18.22 | $18.28 | $18.05 | $18.12 | $16.08 | 153,969 |
| 2020-09-28 | $18.27 | $18.59 | $18.18 | $18.49 | $16.40 | 253,685 |
| 2020-09-25 | $17.78 | $17.80 | $17.45 | $17.75 | $15.74 | 152,677 |
| 2020-09-24 | $18.20 | $18.47 | $18.04 | $18.23 | $16.17 | 152,458 |
| 2020-09-23 | $18.84 | $18.89 | $18.05 | $18.08 | $16.04 | 207,213 |
| 2020-09-22 | $19.20 | $19.33 | $18.77 | $18.91 | $16.78 | 130,941 |
| 2020-09-21 | $19.37 | $19.46 | $18.94 | $19.16 | $16.99 | 289,941 |
| 2020-09-18 | $20.50 | $20.61 | $20.35 | $20.35 | $18.05 | 206,392 |
| 2020-09-17 | $20.78 | $20.95 | $20.75 | $20.91 | $18.55 | 133,388 |
| 2020-09-16 | $20.63 | $21.14 | $20.44 | $21.02 | $18.65 | 357,516 |
| 2020-09-15 | $21.47 | $21.48 | $21.09 | $21.18 | $18.79 | 1,322,073 |
| 2020-09-14 | $21.76 | $21.79 | $21.44 | $21.51 | $19.08 | 419,275 |
| 2020-09-11 | $21.61 | $21.61 | $21.20 | $21.48 | $19.06 | 947,867 |
| 2020-09-10 | $22.23 | $22.47 | $21.68 | $21.70 | $19.25 | 994,952 |
| 2020-09-09 | $21.61 | $21.94 | $21.53 | $21.80 | $19.34 | 142,764 |
| 2020-09-08 | $21.74 | $21.84 | $21.42 | $21.46 | $19.04 | 118,984 |
| 2020-09-04 | $22.14 | $22.39 | $21.81 | $22.31 | $19.79 | 1,336,547 |
| 2020-09-03 | $21.67 | $21.89 | $21.13 | $21.20 | $18.81 | 82,453 |
| 2020-09-02 | $21.41 | $21.41 | $21.13 | $21.29 | $18.89 | 94,560 |
| 2020-09-01 | $21.54 | $21.65 | $21.23 | $21.37 | $18.96 | 253,382 |
| 2020-08-31 | $22.27 | $22.34 | $21.75 | $21.77 | $19.31 | 91,425 |
| 2020-08-28 | $22.43 | $22.54 | $22.28 | $22.50 | $19.96 | 93,775 |
| 2020-08-27 | $21.54 | $21.64 | $21.35 | $21.45 | $19.03 | 182,588 |
| 2020-08-26 | $21.82 | $21.83 | $21.63 | $21.76 | $19.30 | 151,989 |
| 2020-08-25 | $21.81 | $21.98 | $21.33 | $21.46 | $19.04 | 130,849 |
| 2020-08-24 | $21.38 | $21.40 | $21.05 | $21.40 | $18.98 | 504,036 |
| 2020-08-21 | $20.68 | $20.92 | $20.64 | $20.81 | $18.46 | 88,546 |
| 2020-08-20 | $21.10 | $21.35 | $21.10 | $21.23 | $18.83 | 88,598 |
| 2020-08-19 | $21.44 | $21.94 | $21.44 | $21.52 | $19.09 | 106,019 |
| 2020-08-18 | $21.50 | $21.59 | $21.22 | $21.28 | $18.88 | 203,159 |
| 2020-08-17 | $21.86 | $21.86 | $21.44 | $21.56 | $19.13 | 63,600 |
| 2020-08-14 | $21.32 | $21.72 | $21.32 | $21.55 | $19.12 | 208,258 |
| 2020-08-13 | $21.99 | $22.11 | $21.62 | $21.90 | $19.43 | 145,272 |
| 2020-08-12 | $22.73 | $22.78 | $22.07 | $22.19 | $19.69 | 76,785 |
| 2020-08-11 | $21.91 | $22.13 | $21.72 | $21.74 | $19.29 | 103,201 |
| 2020-08-10 | $21.10 | $21.20 | $20.93 | $21.13 | $18.75 | 110,014 |
| 2020-08-07 | $20.64 | $21.28 | $20.64 | $21.28 | $18.88 | 92,518 |
| 2020-08-06 | $21.20 | $21.44 | $21.11 | $21.31 | $18.91 | 132,199 |
| 2020-08-05 | $21.25 | $21.47 | $21.22 | $21.24 | $18.84 | 143,010 |
| 2020-08-04 | $21.06 | $21.40 | $21.06 | $21.35 | $18.94 | 109,489 |
| 2020-08-03 | $20.68 | $20.93 | $20.55 | $20.82 | $18.47 | 198,746 |
| 2020-07-31 | $20.69 | $20.78 | $19.92 | $20.03 | $17.77 | 112,442 |
| 2020-07-30 | $20.21 | $20.49 | $19.92 | $20.41 | $18.11 | 139,527 |
| 2020-07-29 | $20.96 | $21.45 | $20.90 | $21.33 | $18.92 | 287,691 |
| 2020-07-28 | $21.15 | $21.32 | $21.07 | $21.22 | $18.83 | 151,801 |
| 2020-07-27 | $21.39 | $21.52 | $21.28 | $21.34 | $18.93 | 725,736 |
| 2020-07-24 | $21.76 | $21.76 | $21.50 | $21.51 | $19.08 | 111,506 |
| 2020-07-23 | $21.62 | $21.97 | $21.62 | $21.79 | $19.33 | 342,484 |
| 2020-07-22 | $21.90 | $22.11 | $21.90 | $21.99 | $19.51 | 885,419 |
| 2020-07-21 | $22.25 | $22.34 | $22.01 | $22.02 | $19.54 | 959,443 |
| 2020-07-20 | $21.69 | $22.05 | $21.55 | $21.75 | $19.30 | 921,324 |
| 2020-07-17 | $21.40 | $21.75 | $21.40 | $21.66 | $19.22 | 103,075 |
| 2020-07-16 | $21.70 | $22.19 | $21.69 | $21.79 | $19.33 | 1,221,546 |
| 2020-07-15 | $22.06 | $22.20 | $21.84 | $22.10 | $19.61 | 222,843 |
| 2020-07-14 | $21.40 | $21.51 | $21.27 | $21.44 | $19.02 | 181,612 |
| 2020-07-13 | $20.85 | $21.61 | $20.85 | $21.18 | $18.79 | 194,753 |
| 2020-07-10 | $20.25 | $21.07 | $20.25 | $21.00 | $18.63 | 96,463 |
| 2020-07-09 | $20.59 | $20.59 | $20.02 | $20.09 | $17.82 | 99,112 |
| 2020-07-08 | $20.57 | $20.85 | $20.54 | $20.85 | $18.50 | 120,318 |
| 2020-07-07 | $20.91 | $21.25 | $20.78 | $20.78 | $18.43 | 159,919 |
| 2020-07-06 | $21.18 | $21.37 | $21.03 | $21.23 | $18.83 | 112,861 |
| 2020-07-02 | $20.56 | $20.93 | $20.32 | $20.32 | $18.03 | 92,209 |
| 2020-07-01 | $19.59 | $19.96 | $19.46 | $19.51 | $17.31 | 89,228 |
| 2020-06-30 | $19.48 | $19.98 | $19.48 | $19.91 | $17.66 | 108,683 |
| 2020-06-29 | $19.95 | $20.04 | $19.64 | $19.83 | $17.59 | 197,224 |
| 2020-06-26 | $19.76 | $19.76 | $19.26 | $19.37 | $17.18 | 174,063 |
| 2020-06-25 | $19.40 | $20.10 | $19.37 | $20.07 | $17.81 | 269,822 |
| 2020-06-24 | $19.68 | $20.02 | $19.31 | $19.36 | $17.18 | 130,483 |
| 2020-06-23 | $20.63 | $20.74 | $20.28 | $20.34 | $18.04 | 188,195 |
| 2020-06-22 | $19.53 | $19.94 | $19.53 | $19.83 | $17.59 | 211,690 |
| 2020-06-19 | $20.30 | $20.30 | $19.34 | $19.47 | $17.27 | 191,669 |
| 2020-06-18 | $19.80 | $20.14 | $19.80 | $19.93 | $17.68 | 189,281 |
| 2020-06-17 | $20.14 | $20.30 | $19.93 | $20.01 | $17.75 | 146,066 |
| 2020-06-16 | $20.58 | $20.81 | $19.95 | $20.17 | $17.89 | 156,719 |
| 2020-06-15 | $18.93 | $19.89 | $18.93 | $19.77 | $17.54 | 336,178 |
| 2020-06-12 | $19.94 | $20.10 | $19.43 | $19.87 | $17.63 | 132,093 |
| 2020-06-11 | $20.03 | $20.20 | $19.16 | $19.20 | $17.03 | 214,689 |
| 2020-06-10 | $21.63 | $21.64 | $20.88 | $20.93 | $18.57 | 454,704 |
| 2020-06-09 | $21.43 | $21.86 | $21.40 | $21.64 | $19.20 | 418,625 |
| 2020-06-08 | $22.49 | $22.67 | $21.92 | $22.30 | $19.78 | 468,358 |
| 2020-06-05 | $21.86 | $22.09 | $21.64 | $21.82 | $19.36 | 215,981 |
| 2020-06-04 | $20.20 | $20.90 | $20.05 | $20.59 | $18.27 | 226,194 |
| 2020-06-03 | $19.94 | $20.40 | $19.88 | $20.35 | $18.05 | 292,382 |
| 2020-06-02 | $19.35 | $19.60 | $19.06 | $19.15 | $16.99 | 277,075 |
| 2020-06-01 | $18.35 | $18.84 | $18.35 | $18.74 | $16.63 | 382,162 |
| 2020-05-29 | $18.00 | $18.27 | $17.70 | $17.94 | $15.92 | 536,523 |
| 2020-05-28 | $18.60 | $18.79 | $18.42 | $18.46 | $16.38 | 397,430 |
| 2020-05-27 | $18.66 | $18.74 | $18.31 | $18.68 | $16.57 | 347,402 |
| 2020-05-26 | $16.85 | $17.27 | $16.80 | $16.99 | $15.07 | 451,047 |
| 2020-05-22 | $15.89 | $15.89 | $15.41 | $15.59 | $13.83 | 404,204 |
| 2020-05-21 | $15.60 | $15.80 | $15.37 | $15.50 | $13.75 | 558,653 |
| 2020-05-20 | $15.47 | $15.89 | $15.40 | $15.74 | $13.96 | 362,757 |
| 2020-05-19 | $15.49 | $15.58 | $15.18 | $15.18 | $13.47 | 761,492 |
| 2020-05-18 | $15.19 | $15.83 | $15.07 | $15.73 | $13.95 | 632,868 |
| 2020-05-15 | $14.38 | $14.44 | $14.13 | $14.37 | $12.75 | 522,588 |
| 2020-05-14 | $13.73 | $14.38 | $13.48 | $14.34 | $12.72 | 804,733 |
| 2020-05-13 | $14.72 | $14.72 | $14.25 | $14.31 | $12.70 | 1,317,986 |
| 2020-05-12 | $15.40 | $15.44 | $15.00 | $15.05 | $13.35 | 518,375 |
| 2020-05-11 | $15.11 | $15.45 | $15.11 | $15.35 | $13.62 | 660,753 |
| 2020-05-08 | $15.38 | $15.85 | $15.38 | $15.65 | $13.88 | 396,851 |
| 2020-05-07 | $15.22 | $15.50 | $15.17 | $15.33 | $13.60 | 2,648,563 |
| 2020-05-06 | $15.14 | $15.25 | $14.86 | $15.02 | $13.32 | 237,425 |
| 2020-05-05 | $15.11 | $15.31 | $15.03 | $15.05 | $13.35 | 329,141 |
| 2020-05-04 | $15.03 | $15.24 | $14.84 | $15.00 | $13.31 | 525,801 |
| 2020-05-01 | $15.03 | $16.00 | $15.03 | $15.20 | $13.48 | 267,904 |
| 2020-04-30 | $15.58 | $15.83 | $15.22 | $15.74 | $13.96 | 417,875 |
| 2020-04-29 | $16.65 | $16.65 | $16.33 | $16.50 | $14.64 | 370,038 |
| 2020-04-28 | $16.30 | $16.38 | $15.76 | $15.83 | $14.04 | 918,999 |
| 2020-04-27 | $14.77 | $15.21 | $14.77 | $15.10 | $13.40 | 598,067 |
| 2020-04-24 | $14.38 | $14.54 | $14.17 | $14.45 | $12.82 | 512,583 |
| 2020-04-23 | $14.52 | $15.10 | $14.40 | $14.66 | $13.01 | 618,642 |
| 2020-04-22 | $13.84 | $13.95 | $13.68 | $13.94 | $12.37 | 346,224 |
| 2020-04-21 | $13.50 | $13.75 | $13.37 | $13.55 | $12.02 | 748,626 |
| 2020-04-20 | $13.60 | $14.06 | $13.55 | $13.76 | $12.21 | 582,925 |
| 2020-04-17 | $14.06 | $14.10 | $13.74 | $13.93 | $12.36 | 846,789 |
| 2020-04-16 | $13.64 | $13.68 | $13.41 | $13.58 | $12.05 | 927,735 |
| 2020-04-15 | $14.26 | $14.50 | $14.00 | $14.00 | $12.42 | 581,863 |
| 2020-04-14 | $15.38 | $15.54 | $15.10 | $15.14 | $13.43 | 813,269 |
| 2020-04-13 | $15.51 | $15.70 | $14.97 | $15.30 | $13.57 | 474,546 |
| 2020-04-09 | $15.58 | $15.82 | $15.36 | $15.63 | $13.87 | 609,396 |
| 2020-04-08 | $14.31 | $14.73 | $14.21 | $14.64 | $12.99 | 409,563 |
| 2020-04-07 | $14.80 | $14.86 | $14.13 | $14.37 | $12.75 | 649,124 |
| 2020-04-06 | $13.83 | $13.93 | $13.66 | $13.93 | $12.36 | 1,445,023 |
| 2020-04-03 | $13.45 | $13.46 | $13.18 | $13.28 | $11.78 | 653,777 |
| 2020-04-02 | $13.74 | $14.29 | $13.72 | $14.10 | $12.51 | 697,962 |
| 2020-04-01 | $14.20 | $14.31 | $13.91 | $13.95 | $12.38 | 1,008,658 |
| 2020-03-31 | $14.94 | $15.36 | $14.76 | $15.06 | $13.36 | 1,098,701 |
| 2020-03-30 | $15.29 | $16.07 | $15.26 | $16.00 | $14.19 | 939,108 |
| 2020-03-27 | $16.19 | $17.03 | $15.98 | $16.70 | $14.82 | 416,187 |
| 2020-03-26 | $16.49 | $17.31 | $16.48 | $17.31 | $15.36 | 790,062 |
| 2020-03-25 | $15.81 | $16.77 | $15.44 | $16.46 | $14.60 | 1,453,696 |
| 2020-03-24 | $14.58 | $14.99 | $14.26 | $14.83 | $13.16 | 562,923 |
| 2020-03-23 | $14.01 | $14.20 | $13.46 | $13.55 | $12.02 | 626,653 |
| 2020-03-20 | $14.56 | $15.04 | $14.20 | $14.44 | $12.81 | 502,220 |
| 2020-03-19 | $13.83 | $15.01 | $13.54 | $14.15 | $12.55 | 1,029,910 |
| 2020-03-18 | $14.97 | $15.01 | $13.68 | $14.31 | $12.70 | 753,736 |
| 2020-03-17 | $14.27 | $16.31 | $14.27 | $16.00 | $14.19 | 1,069,336 |
| 2020-03-16 | $15.05 | $16.15 | $14.91 | $14.91 | $13.23 | 522,087 |
| 2020-03-13 | $19.19 | $19.24 | $17.28 | $18.88 | $16.75 | 639,807 |
| 2020-03-12 | $18.18 | $18.38 | $17.05 | $17.44 | $15.47 | 1,355,677 |
| 2020-03-11 | $20.47 | $20.53 | $19.50 | $19.79 | $17.56 | 1,554,246 |
| 2020-03-10 | $20.74 | $20.77 | $19.48 | $20.59 | $18.27 | 918,306 |
| 2020-03-09 | $19.58 | $20.17 | $18.81 | $19.00 | $16.86 | 559,755 |
| 2020-03-06 | $21.64 | $21.96 | $21.48 | $21.64 | $19.20 | 437,924 |
| 2020-03-05 | $22.59 | $22.86 | $22.31 | $22.56 | $20.01 | 482,060 |
| 2020-03-04 | $23.69 | $24.08 | $23.41 | $24.01 | $21.30 | 488,792 |
| 2020-03-03 | $24.36 | $24.53 | $23.59 | $23.64 | $20.97 | 327,424 |
| 2020-03-02 | $24.18 | $24.76 | $23.77 | $24.76 | $21.97 | 373,527 |
| 2020-02-28 | $23.94 | $24.41 | $23.63 | $24.19 | $21.46 | 2,313,809 |
| 2020-02-27 | $24.80 | $25.25 | $24.54 | $24.59 | $21.82 | 260,299 |
| 2020-02-26 | $26.08 | $26.31 | $25.80 | $25.86 | $22.94 | 176,024 |
| 2020-02-25 | $27.13 | $27.21 | $26.13 | $26.22 | $23.26 | 232,441 |
| 2020-02-24 | $27.77 | $27.89 | $27.56 | $27.56 | $24.45 | 212,559 |
| 2020-02-21 | $28.72 | $28.98 | $28.69 | $28.87 | $25.61 | 269,820 |
| 2020-02-20 | $29.03 | $29.15 | $28.67 | $28.83 | $25.58 | 131,511 |
| 2020-02-19 | $29.08 | $29.10 | $28.92 | $29.06 | $25.78 | 103,621 |
| 2020-02-18 | $29.10 | $29.21 | $29.00 | $29.08 | $25.80 | 109,407 |
| 2020-02-14 | $29.19 | $29.24 | $28.98 | $29.12 | $25.83 | 64,084 |
| 2020-02-13 | $29.06 | $29.15 | $28.90 | $29.01 | $25.74 | 96,578 |
| 2020-02-12 | $29.27 | $29.28 | $29.12 | $29.13 | $25.84 | 125,354 |
| 2020-02-11 | $28.60 | $28.90 | $28.60 | $28.79 | $25.54 | 91,625 |
| 2020-02-10 | $28.18 | $28.34 | $28.18 | $28.33 | $25.13 | 174,831 |
| 2020-02-07 | $28.16 | $28.46 | $28.08 | $28.30 | $25.11 | 157,738 |
| 2020-02-06 | $27.87 | $27.87 | $27.52 | $27.68 | $24.56 | 94,627 |
| 2020-02-05 | $27.38 | $27.46 | $27.24 | $27.39 | $24.30 | 152,665 |
| 2020-02-04 | $27.20 | $27.34 | $27.07 | $27.22 | $24.15 | 84,240 |
| 2020-02-03 | $26.76 | $26.94 | $26.62 | $26.62 | $23.62 | 134,060 |
| 2020-01-31 | $26.79 | $26.83 | $26.50 | $26.54 | $23.54 | 129,926 |
| 2020-01-30 | $26.85 | $27.33 | $26.77 | $27.32 | $24.24 | 121,277 |
| 2020-01-29 | $27.24 | $27.35 | $27.17 | $27.23 | $24.16 | 169,746 |
| 2020-01-28 | $27.17 | $27.37 | $27.13 | $27.28 | $24.20 | 210,013 |
| 2020-01-27 | $26.93 | $27.15 | $26.90 | $26.99 | $23.94 | 223,532 |
| 2020-01-24 | $27.95 | $27.95 | $27.39 | $27.46 | $24.36 | 222,571 |
| 2020-01-23 | $27.69 | $27.97 | $27.49 | $27.91 | $24.76 | 488,662 |
| 2020-01-22 | $27.86 | $27.86 | $27.69 | $27.78 | $24.65 | 127,341 |
| 2020-01-21 | $28.04 | $28.12 | $27.80 | $27.80 | $24.66 | 160,663 |
| 2020-01-17 | $28.25 | $28.28 | $28.09 | $28.18 | $25.00 | 153,730 |
| 2020-01-16 | $28.12 | $28.30 | $28.08 | $28.23 | $25.04 | 279,179 |
| 2020-01-15 | $28.59 | $28.59 | $28.24 | $28.35 | $25.15 | 87,485 |
| 2020-01-14 | $28.96 | $29.06 | $28.90 | $28.92 | $25.66 | 110,176 |
| 2020-01-13 | $28.78 | $29.02 | $28.74 | $28.98 | $25.71 | 140,835 |
| 2020-01-10 | $29.04 | $29.08 | $28.87 | $28.94 | $25.67 | 113,005 |
| 2020-01-09 | $29.33 | $29.33 | $29.01 | $29.07 | $25.79 | 106,714 |
| 2020-01-08 | $29.33 | $29.50 | $29.21 | $29.32 | $26.01 | 301,294 |
| 2020-01-07 | $29.45 | $29.46 | $29.26 | $29.29 | $25.98 | 165,891 |
| 2020-01-06 | $29.29 | $29.67 | $29.22 | $29.58 | $26.24 | 210,975 |
| 2020-01-03 | $29.43 | $29.69 | $29.43 | $29.48 | $26.15 | 69,224 |
| 2020-01-02 | $30.03 | $30.13 | $29.87 | $30.11 | $26.71 | 133,294 |
| 2019-12-31 | $29.56 | $29.75 | $29.50 | $29.69 | $26.34 | 141,123 |
| 2019-12-30 | $29.66 | $29.70 | $29.50 | $29.58 | $26.24 | 105,995 |
| 2019-12-27 | $29.63 | $29.67 | $29.53 | $29.55 | $26.22 | 207,682 |
| 2019-12-26 | $29.27 | $29.55 | $29.27 | $29.43 | $26.11 | 96,381 |
| 2019-12-24 | $29.51 | $29.51 | $29.16 | $29.21 | $25.91 | 355,132 |
| 2019-12-23 | $29.43 | $29.56 | $29.34 | $29.53 | $26.20 | 229,614 |
| 2019-12-20 | $29.71 | $29.75 | $29.55 | $29.56 | $26.22 | 485,639 |
| 2019-12-19 | $29.66 | $29.81 | $29.62 | $29.71 | $26.36 | 629,349 |
| 2019-12-18 | $29.52 | $29.72 | $29.52 | $29.63 | $26.29 | 1,086,141 |
| 2019-12-17 | $29.55 | $29.70 | $29.53 | $29.66 | $26.31 | 93,801 |
| 2019-12-16 | $29.61 | $29.68 | $29.48 | $29.54 | $26.21 | 106,699 |
| 2019-12-13 | $29.18 | $29.57 | $29.00 | $29.08 | $25.80 | 173,348 |
| 2019-12-12 | $28.39 | $28.95 | $28.39 | $28.92 | $25.66 | 186,428 |
| 2019-12-11 | $27.96 | $28.05 | $27.93 | $27.94 | $24.79 | 111,325 |
| 2019-12-10 | $27.85 | $28.04 | $27.80 | $27.87 | $24.72 | 105,175 |
| 2019-12-09 | $28.20 | $28.32 | $27.99 | $28.08 | $24.91 | 113,637 |
| 2019-12-06 | $28.19 | $28.28 | $28.13 | $28.18 | $25.00 | 103,435 |
| 2019-12-05 | $28.10 | $28.16 | $27.91 | $28.00 | $24.84 | 88,093 |
| 2019-12-04 | $27.88 | $28.05 | $27.87 | $27.97 | $24.81 | 83,231 |
| 2019-12-03 | $27.54 | $27.68 | $27.32 | $27.68 | $24.56 | 97,991 |
| 2019-12-02 | $28.16 | $28.16 | $27.87 | $27.91 | $24.76 | 100,061 |
| 2019-11-29 | $28.06 | $28.17 | $28.00 | $28.03 | $24.87 | 51,913 |
| 2019-11-27 | $28.17 | $28.34 | $28.17 | $28.26 | $25.07 | 111,490 |
| 2019-11-26 | $28.11 | $28.26 | $28.08 | $28.24 | $25.05 | 131,124 |
| 2019-11-25 | $28.34 | $28.47 | $28.34 | $28.37 | $25.17 | 96,351 |
| 2019-11-22 | $28.59 | $28.67 | $28.40 | $28.47 | $25.26 | 126,995 |
| 2019-11-21 | $28.52 | $28.64 | $28.35 | $28.58 | $25.35 | 308,756 |
| 2019-11-20 | $28.09 | $28.38 | $28.05 | $28.19 | $25.01 | 5,171,768 |
| 2019-11-19 | $28.24 | $28.41 | $28.03 | $28.29 | $25.10 | 3,061,451 |
| 2019-11-18 | $27.63 | $28.11 | $27.63 | $28.07 | $24.90 | 89,288 |
| 2019-11-15 | $27.94 | $27.95 | $27.73 | $27.87 | $24.72 | 183,742 |
| 2019-11-14 | $27.60 | $27.81 | $27.57 | $27.76 | $24.63 | 157,143 |
| 2019-11-13 | $27.56 | $27.65 | $27.46 | $27.54 | $24.43 | 212,478 |
| 2019-11-12 | $27.80 | $28.01 | $27.76 | $27.90 | $24.75 | 115,738 |
| 2019-11-11 | $27.74 | $28.01 | $27.74 | $27.93 | $24.78 | 205,856 |
| 2019-11-08 | $28.04 | $28.07 | $27.89 | $28.01 | $24.85 | 115,337 |
| 2019-11-07 | $28.11 | $28.34 | $28.11 | $28.14 | $24.96 | 299,604 |
| 2019-11-06 | $27.59 | $27.74 | $27.47 | $27.48 | $24.38 | 105,229 |
| 2019-11-05 | $27.22 | $27.27 | $27.08 | $27.15 | $24.09 | 91,792 |
| 2019-11-04 | $27.04 | $27.14 | $26.95 | $27.06 | $24.01 | 154,816 |
| 2019-11-01 | $26.27 | $26.48 | $26.26 | $26.40 | $23.42 | 106,542 |
| 2019-10-31 | $26.10 | $26.16 | $25.86 | $26.12 | $23.17 | 249,399 |
| 2019-10-30 | $26.04 | $26.43 | $25.84 | $26.43 | $23.45 | 105,521 |
| 2019-10-29 | $26.45 | $26.69 | $26.44 | $26.59 | $23.59 | 72,546 |
| 2019-10-28 | $26.50 | $26.68 | $26.50 | $26.66 | $23.65 | 101,374 |
| 2019-10-25 | $26.23 | $26.51 | $26.23 | $26.49 | $23.50 | 261,936 |
| 2019-10-24 | $26.75 | $26.75 | $26.33 | $26.48 | $23.49 | 185,564 |
| 2019-10-23 | $26.55 | $26.75 | $26.48 | $26.73 | $23.71 | 513,356 |
| 2019-10-22 | $26.49 | $26.72 | $26.18 | $26.26 | $23.30 | 127,287 |
| 2019-10-21 | $26.87 | $26.89 | $26.60 | $26.70 | $23.69 | 92,895 |
| 2019-10-18 | $26.14 | $26.33 | $26.03 | $26.29 | $23.32 | 97,355 |
| 2019-10-17 | $26.33 | $26.47 | $25.97 | $26.06 | $23.12 | 491,381 |
| 2019-10-16 | $26.22 | $26.39 | $26.04 | $26.08 | $23.14 | 66,284 |
| 2019-10-15 | $25.02 | $26.00 | $25.01 | $25.92 | $22.99 | 75,351 |
| 2019-10-14 | $25.01 | $25.15 | $24.94 | $25.07 | $22.24 | 66,625 |
| 2019-10-11 | $25.04 | $25.28 | $25.02 | $25.06 | $22.23 | 311,390 |
| 2019-10-10 | $23.85 | $24.15 | $23.83 | $23.91 | $21.21 | 217,236 |
| 2019-10-09 | $23.31 | $23.43 | $23.23 | $23.33 | $20.70 | 94,841 |
| 2019-10-08 | $23.14 | $23.45 | $23.04 | $23.20 | $20.58 | 125,384 |
| 2019-10-07 | $23.34 | $23.51 | $23.26 | $23.27 | $20.64 | 289,837 |
| 2019-10-04 | $23.05 | $23.38 | $23.05 | $23.35 | $20.71 | 211,700 |
| 2019-10-03 | $23.17 | $23.24 | $22.91 | $23.21 | $20.59 | 141,809 |
| 2019-10-02 | $23.60 | $23.65 | $23.18 | $23.25 | $20.63 | 316,556 |
| 2019-10-01 | $24.28 | $24.34 | $23.84 | $23.94 | $21.24 | 84,981 |
| 2019-09-30 | $24.31 | $24.45 | $24.23 | $24.27 | $21.53 | 127,747 |
| 2019-09-27 | $23.99 | $24.18 | $23.99 | $24.05 | $21.34 | 111,766 |
| 2019-09-26 | $23.91 | $24.03 | $23.86 | $23.94 | $21.24 | 329,855 |
| 2019-09-25 | $23.77 | $23.92 | $23.65 | $23.78 | $21.10 | 173,728 |
| 2019-09-24 | $24.23 | $24.23 | $23.89 | $24.03 | $21.32 | 125,026 |
| 2019-09-23 | $24.16 | $24.43 | $24.04 | $24.35 | $21.60 | 275,777 |
| 2019-09-20 | $24.84 | $24.99 | $24.74 | $24.84 | $22.04 | 202,334 |
| 2019-09-19 | $24.69 | $24.75 | $24.57 | $24.57 | $21.80 | 102,110 |
| 2019-09-18 | $24.16 | $24.42 | $24.10 | $24.30 | $21.56 | 72,157 |
| 2019-09-17 | $24.12 | $24.31 | $24.08 | $24.31 | $21.57 | 179,103 |
| 2019-09-16 | $24.62 | $24.71 | $24.46 | $24.49 | $21.73 | 624,004 |
| 2019-09-13 | $25.00 | $25.17 | $24.87 | $24.99 | $22.17 | 167,715 |
| 2019-09-12 | $24.15 | $24.75 | $24.10 | $24.67 | $21.89 | 187,640 |
| 2019-09-11 | $24.35 | $24.45 | $24.26 | $24.40 | $21.65 | 101,268 |
| 2019-09-10 | $24.60 | $24.67 | $24.48 | $24.61 | $21.83 | 262,365 |
| 2019-09-09 | $24.00 | $24.15 | $23.59 | $23.84 | $21.15 | 150,875 |
| 2019-09-06 | $23.44 | $23.45 | $23.28 | $23.36 | $20.72 | 97,778 |
| 2019-09-05 | $23.36 | $23.55 | $23.24 | $23.36 | $20.72 | 187,614 |
| 2019-09-04 | $22.80 | $22.83 | $22.59 | $22.68 | $20.12 | 240,544 |
| 2019-09-03 | $22.36 | $22.48 | $22.28 | $22.47 | $19.93 | 122,072 |
| 2019-08-30 | $22.74 | $22.74 | $22.41 | $22.52 | $19.98 | 170,087 |
| 2019-08-29 | $22.45 | $22.56 | $22.43 | $22.53 | $19.99 | 219,162 |
| 2019-08-28 | $22.23 | $22.35 | $22.17 | $22.25 | $19.74 | 312,740 |
| 2019-08-27 | $22.51 | $22.55 | $22.25 | $22.25 | $19.74 | 419,042 |
| 2019-08-26 | $22.60 | $22.60 | $22.44 | $22.55 | $20.01 | 166,200 |
| 2019-08-23 | $22.42 | $22.58 | $22.00 | $22.05 | $19.56 | 124,561 |
| 2019-08-22 | $22.72 | $22.76 | $22.49 | $22.70 | $20.14 | 1,614,277 |
| 2019-08-21 | $22.63 | $22.66 | $22.47 | $22.53 | $19.99 | 177,757 |
| 2019-08-20 | $22.44 | $22.55 | $22.23 | $22.37 | $19.85 | 219,277 |
| 2019-08-19 | $22.68 | $22.69 | $22.48 | $22.49 | $19.95 | 129,543 |
| 2019-08-16 | $22.10 | $22.54 | $22.10 | $22.52 | $19.98 | 221,583 |
| 2019-08-15 | $22.09 | $22.23 | $21.87 | $21.95 | $19.47 | 375,367 |
| 2019-08-14 | $21.97 | $21.99 | $21.75 | $21.91 | $19.44 | 1,017,829 |
| 2019-08-13 | $22.31 | $22.75 | $22.31 | $22.57 | $20.02 | 313,514 |
| 2019-08-12 | $22.37 | $22.41 | $22.16 | $22.20 | $19.69 | 183,627 |
| 2019-08-09 | $22.53 | $22.77 | $22.42 | $22.63 | $20.08 | 160,122 |
| 2019-08-08 | $22.68 | $22.92 | $22.54 | $22.72 | $20.16 | 230,216 |
| 2019-08-07 | $22.32 | $22.74 | $22.23 | $22.73 | $20.16 | 267,077 |
| 2019-08-06 | $22.79 | $22.94 | $22.46 | $22.87 | $20.29 | 312,349 |
| 2019-08-05 | $22.65 | $22.70 | $22.38 | $22.55 | $20.01 | 263,257 |
| 2019-08-02 | $22.92 | $23.19 | $22.68 | $23.18 | $20.56 | 174,399 |
| 2019-08-01 | $23.62 | $23.76 | $23.15 | $23.26 | $20.64 | 174,303 |
| 2019-07-31 | $23.68 | $23.84 | $23.36 | $23.43 | $20.79 | 268,629 |
| 2019-07-30 | $23.02 | $23.39 | $23.00 | $23.30 | $20.67 | 222,180 |
| 2019-07-29 | $23.79 | $23.84 | $23.61 | $23.66 | $20.99 | 299,720 |
| 2019-07-26 | $23.97 | $23.99 | $23.86 | $23.95 | $21.25 | 103,400 |
| 2019-07-25 | $24.11 | $24.14 | $23.80 | $23.94 | $21.24 | 131,440 |
| 2019-07-24 | $23.94 | $24.05 | $23.89 | $24.02 | $21.31 | 53,268 |
| 2019-07-23 | $23.99 | $24.13 | $23.92 | $23.97 | $21.26 | 83,144 |
| 2019-07-22 | $23.58 | $23.71 | $23.48 | $23.70 | $21.03 | 126,386 |
| 2019-07-19 | $23.52 | $23.64 | $23.49 | $23.50 | $20.85 | 89,396 |
| 2019-07-18 | $23.83 | $24.00 | $23.76 | $23.95 | $21.25 | 57,820 |
| 2019-07-17 | $23.95 | $23.98 | $23.85 | $23.88 | $21.19 | 175,202 |
| 2019-07-16 | $24.17 | $24.31 | $24.13 | $24.17 | $21.44 | 797,012 |
| 2019-07-15 | $24.07 | $24.15 | $24.02 | $24.11 | $21.39 | 115,286 |
| 2019-07-12 | $24.03 | $24.07 | $23.86 | $23.98 | $21.27 | 82,723 |
| 2019-07-11 | $23.86 | $24.01 | $23.80 | $23.96 | $21.26 | 308,499 |
| 2019-07-10 | $24.16 | $24.30 | $23.87 | $23.95 | $21.25 | 115,028 |
| 2019-07-09 | $23.78 | $23.93 | $23.73 | $23.83 | $21.14 | 331,970 |
| 2019-07-08 | $23.96 | $24.09 | $23.81 | $23.97 | $21.26 | 137,075 |
| 2019-07-05 | $24.52 | $24.56 | $24.25 | $24.26 | $21.52 | 107,870 |
| 2019-07-03 | $23.93 | $24.09 | $23.89 | $23.98 | $21.27 | 69,823 |
| 2019-07-02 | $23.58 | $23.69 | $23.53 | $23.53 | $20.87 | 215,921 |
| 2019-07-01 | $24.05 | $24.08 | $23.61 | $23.76 | $21.08 | 117,601 |
| 2019-06-28 | $23.64 | $23.80 | $23.60 | $23.68 | $21.01 | 134,534 |
| 2019-06-27 | $23.66 | $23.68 | $23.49 | $23.56 | $20.90 | 100,504 |
| 2019-06-26 | $23.30 | $23.41 | $23.20 | $23.20 | $20.58 | 96,629 |
| 2019-06-25 | $22.98 | $23.04 | $22.91 | $22.91 | $20.32 | 173,602 |
| 2019-06-24 | $23.25 | $23.33 | $22.99 | $23.01 | $20.41 | 182,011 |
| 2019-06-21 | $23.23 | $23.34 | $23.07 | $23.08 | $20.48 | 155,105 |
| 2019-06-20 | $23.37 | $23.52 | $23.24 | $23.52 | $20.87 | 341,013 |
| 2019-06-19 | $23.55 | $23.69 | $23.38 | $23.38 | $20.74 | 136,657 |
| 2019-06-18 | $23.00 | $23.31 | $22.96 | $23.14 | $20.53 | 282,120 |
| 2019-06-17 | $22.98 | $23.00 | $22.63 | $22.63 | $20.08 | 143,045 |
| 2019-06-14 | $22.96 | $23.05 | $22.81 | $22.99 | $20.40 | 216,620 |
| 2019-06-13 | $23.17 | $23.24 | $23.02 | $23.03 | $20.43 | 161,281 |
| 2019-06-12 | $23.23 | $23.34 | $23.12 | $23.16 | $20.55 | 172,218 |
| 2019-06-11 | $23.64 | $23.70 | $23.40 | $23.43 | $20.79 | 216,858 |
| 2019-06-10 | $23.57 | $23.63 | $23.28 | $23.32 | $20.69 | 171,425 |
| 2019-06-07 | $23.03 | $23.30 | $23.03 | $23.11 | $20.50 | 253,688 |
| 2019-06-06 | $23.30 | $23.35 | $22.84 | $23.19 | $20.57 | 192,470 |
| 2019-06-05 | $23.48 | $23.59 | $23.34 | $23.51 | $20.86 | 545,238 |
| 2019-06-04 | $23.56 | $23.64 | $23.46 | $23.63 | $20.96 | 294,155 |
| 2019-06-03 | $22.79 | $23.00 | $22.78 | $22.84 | $20.26 | 455,106 |
| 2019-05-31 | $22.70 | $22.91 | $22.65 | $22.86 | $20.28 | 172,746 |
| 2019-05-30 | $23.09 | $23.21 | $22.86 | $22.95 | $20.36 | 164,080 |
| 2019-05-29 | $22.73 | $23.23 | $22.62 | $23.15 | $20.54 | 290,481 |
| 2019-05-28 | $23.63 | $23.63 | $23.16 | $23.16 | $20.55 | 187,948 |
| 2019-05-24 | $23.46 | $23.49 | $23.20 | $23.49 | $20.84 | 117,361 |
| 2019-05-23 | $24.41 | $24.73 | $24.30 | $24.53 | $20.29 | 244,376 |
| 2019-05-22 | $24.91 | $24.95 | $24.75 | $24.93 | $20.62 | 230,220 |
| 2019-05-21 | $25.18 | $25.38 | $24.99 | $25.37 | $20.99 | 222,862 |
| 2019-05-20 | $24.84 | $25.06 | $24.83 | $24.96 | $20.65 | 387,030 |
| 2019-05-17 | $25.13 | $25.36 | $25.13 | $25.17 | $20.82 | 1,108,053 |
| 2019-05-16 | $25.41 | $25.63 | $25.41 | $25.60 | $21.18 | 332,879 |
| 2019-05-15 | $25.00 | $25.38 | $24.92 | $25.30 | $20.93 | 141,295 |
| 2019-05-14 | $25.23 | $25.50 | $25.23 | $25.41 | $21.02 | 122,305 |
| 2019-05-13 | $25.26 | $25.30 | $25.07 | $25.07 | $20.74 | 157,798 |
| 2019-05-10 | $25.62 | $25.85 | $25.31 | $25.85 | $21.38 | 163,608 |
| 2019-05-09 | $25.41 | $25.81 | $25.41 | $25.72 | $21.28 | 514,698 |
| 2019-05-08 | $26.13 | $26.25 | $25.97 | $26.17 | $21.65 | 502,298 |
| 2019-05-07 | $26.26 | $26.26 | $25.98 | $26.14 | $21.62 | 237,262 |
| 2019-05-06 | $26.67 | $26.99 | $26.64 | $26.91 | $22.26 | 1,412,264 |
| 2019-05-03 | $26.96 | $27.07 | $26.85 | $27.03 | $22.36 | 136,219 |
| 2019-05-02 | $26.97 | $26.98 | $26.70 | $26.83 | $22.19 | 75,745 |
| 2019-05-01 | $26.70 | $26.75 | $26.49 | $26.50 | $21.92 | 50,385 |
| 2019-04-30 | $26.56 | $26.73 | $26.47 | $26.64 | $22.04 | 82,870 |
| 2019-04-29 | $26.44 | $26.69 | $26.37 | $26.67 | $22.06 | 101,408 |
| 2019-04-26 | $26.18 | $26.30 | $26.05 | $26.14 | $21.62 | 105,609 |
| 2019-04-25 | $25.88 | $26.06 | $25.73 | $26.05 | $21.55 | 67,681 |
| 2019-04-24 | $26.29 | $26.44 | $26.06 | $26.24 | $21.71 | 570,294 |
| 2019-04-23 | $26.93 | $26.99 | $26.73 | $26.93 | $22.28 | 203,076 |
| 2019-04-22 | $27.57 | $27.57 | $27.35 | $27.46 | $22.72 | 152,523 |
| 2019-04-18 | $27.39 | $27.57 | $27.35 | $27.49 | $22.74 | 125,776 |
| 2019-04-17 | $27.52 | $27.55 | $27.35 | $27.52 | $22.76 | 281,735 |
| 2019-04-16 | $26.91 | $26.99 | $26.82 | $26.97 | $22.31 | 67,446 |
| 2019-04-15 | $26.62 | $26.62 | $26.39 | $26.39 | $21.83 | 65,934 |
| 2019-04-12 | $26.32 | $26.59 | $26.12 | $26.18 | $21.66 | 175,084 |
| 2019-04-11 | $25.23 | $25.38 | $25.12 | $25.20 | $20.85 | 122,144 |
| 2019-04-10 | $24.88 | $24.94 | $24.68 | $24.92 | $20.61 | 80,502 |
| 2019-04-09 | $25.15 | $25.20 | $25.01 | $25.07 | $20.74 | 65,732 |
| 2019-04-08 | $25.05 | $25.11 | $24.92 | $25.00 | $20.68 | 104,095 |
| 2019-04-05 | $24.96 | $25.02 | $24.88 | $25.00 | $20.68 | 157,848 |
| 2019-04-04 | $24.99 | $25.20 | $24.98 | $25.15 | $20.80 | 112,671 |
| 2019-04-03 | $24.99 | $25.13 | $24.92 | $24.97 | $20.66 | 481,483 |
| 2019-04-02 | $24.61 | $24.74 | $24.47 | $24.61 | $20.36 | 104,290 |
| 2019-04-01 | $24.18 | $24.53 | $24.18 | $24.42 | $20.20 | 198,805 |
| 2019-03-29 | $23.92 | $23.97 | $23.76 | $23.79 | $19.68 | 320,023 |
| 2019-03-28 | $23.54 | $23.72 | $23.44 | $23.70 | $19.60 | 85,702 |
| 2019-03-27 | $23.96 | $24.06 | $23.70 | $23.83 | $19.71 | 269,938 |
| 2019-03-26 | $23.46 | $23.51 | $23.25 | $23.35 | $19.32 | 157,942 |
| 2019-03-25 | $23.50 | $23.57 | $23.35 | $23.40 | $19.36 | 179,449 |
| 2019-03-22 | $23.68 | $23.69 | $23.31 | $23.41 | $19.37 | 665,722 |
| 2019-03-21 | $24.48 | $24.56 | $24.38 | $24.47 | $20.24 | 194,487 |
| 2019-03-20 | $25.37 | $25.38 | $25.05 | $25.13 | $20.79 | 147,333 |
| 2019-03-19 | $25.83 | $25.83 | $25.43 | $25.44 | $21.04 | 3,463,343 |
| 2019-03-18 | $25.76 | $25.76 | $25.54 | $25.62 | $21.19 | 95,161 |
| 2019-03-15 | $24.77 | $25.07 | $24.77 | $25.04 | $20.71 | 152,302 |
| 2019-03-14 | $24.70 | $24.82 | $24.63 | $24.74 | $20.47 | 67,500 |
| 2019-03-13 | $24.50 | $24.76 | $24.50 | $24.74 | $20.47 | 73,575 |
| 2019-03-12 | $24.47 | $24.54 | $24.24 | $24.36 | $20.15 | 151,181 |
| 2019-03-11 | $24.19 | $24.44 | $24.11 | $24.43 | $20.21 | 84,856 |
| 2019-03-08 | $23.62 | $23.95 | $23.62 | $23.95 | $19.81 | 165,304 |
| 2019-03-07 | $24.48 | $24.48 | $24.00 | $24.15 | $19.98 | 143,672 |
| 2019-03-06 | $25.34 | $25.39 | $25.18 | $25.20 | $20.85 | 280,076 |
| 2019-03-05 | $25.21 | $25.27 | $25.09 | $25.23 | $20.87 | 280,247 |
| 2019-03-04 | $25.47 | $25.55 | $25.25 | $25.40 | $21.01 | 71,495 |
| 2019-03-01 | $25.76 | $25.93 | $25.42 | $25.51 | $21.10 | 285,790 |
| 2019-02-28 | $25.67 | $25.81 | $25.58 | $25.59 | $21.17 | 233,860 |
| 2019-02-27 | $25.08 | $25.31 | $25.02 | $25.04 | $20.71 | 228,721 |
| 2019-02-26 | $24.53 | $24.55 | $24.41 | $24.45 | $20.23 | 245,430 |
| 2019-02-25 | $24.38 | $24.45 | $24.24 | $24.25 | $20.06 | 114,544 |
| 2019-02-22 | $23.90 | $23.90 | $23.78 | $23.81 | $19.69 | 208,000 |
| 2019-02-21 | $23.71 | $23.72 | $23.42 | $23.51 | $19.44 | 258,595 |
| 2019-02-20 | $23.93 | $24.26 | $23.89 | $24.22 | $20.04 | 129,128 |
| 2019-02-19 | $23.69 | $24.10 | $23.69 | $24.02 | $19.87 | 241,151 |
| 2019-02-15 | $23.47 | $23.83 | $23.46 | $23.79 | $19.68 | 189,129 |
| 2019-02-14 | $22.91 | $22.97 | $22.74 | $22.84 | $18.89 | 544,843 |
| 2019-02-13 | $23.52 | $23.62 | $23.31 | $23.32 | $19.29 | 91,113 |
| 2019-02-12 | $23.22 | $23.38 | $23.17 | $23.22 | $19.21 | 307,328 |
| 2019-02-11 | $22.85 | $22.93 | $22.73 | $22.87 | $18.92 | 194,341 |
| 2019-02-08 | $22.81 | $22.81 | $22.47 | $22.65 | $18.74 | 569,775 |
| 2019-02-07 | $23.61 | $23.66 | $23.16 | $23.23 | $19.22 | 200,515 |
| 2019-02-06 | $23.43 | $23.88 | $23.41 | $23.76 | $19.65 | 228,021 |
| 2019-02-05 | $23.55 | $23.63 | $23.42 | $23.62 | $19.54 | 142,451 |
| 2019-02-04 | $22.90 | $23.07 | $22.78 | $23.04 | $19.06 | 148,172 |
| 2019-02-01 | $23.32 | $23.57 | $23.28 | $23.46 | $19.41 | 233,239 |
| 2019-01-31 | $23.60 | $23.65 | $23.43 | $23.61 | $19.53 | 317,792 |
| 2019-01-30 | $24.11 | $24.50 | $24.03 | $24.37 | $20.16 | 132,247 |
| 2019-01-29 | $24.28 | $24.38 | $24.18 | $24.22 | $20.04 | 282,372 |
| 2019-01-28 | $24.29 | $24.43 | $24.20 | $24.38 | $20.17 | 294,050 |
| 2019-01-25 | $24.25 | $24.63 | $24.23 | $24.58 | $20.33 | 103,601 |
| 2019-01-24 | $23.56 | $23.65 | $23.40 | $23.52 | $19.46 | 244,860 |
| 2019-01-23 | $23.86 | $23.86 | $23.61 | $23.69 | $19.60 | 242,981 |
| 2019-01-22 | $23.48 | $23.64 | $23.35 | $23.49 | $19.43 | 357,508 |
| 2019-01-18 | $24.17 | $24.29 | $24.04 | $24.25 | $20.06 | 207,169 |
| 2019-01-17 | $23.72 | $23.91 | $23.62 | $23.83 | $19.71 | 243,021 |
| 2019-01-16 | $24.26 | $24.64 | $24.25 | $24.47 | $20.24 | 193,625 |
| 2019-01-15 | $23.77 | $23.92 | $23.73 | $23.85 | $19.73 | 439,696 |
| 2019-01-14 | $23.76 | $24.10 | $23.71 | $24.04 | $19.89 | 538,340 |
| 2019-01-11 | $23.54 | $23.79 | $23.52 | $23.70 | $19.60 | 586,408 |
| 2019-01-10 | $23.64 | $23.85 | $23.62 | $23.79 | $19.68 | 179,892 |
| 2019-01-09 | $23.52 | $23.66 | $23.42 | $23.60 | $19.52 | 166,495 |
| 2019-01-08 | $23.64 | $23.64 | $23.36 | $23.48 | $19.42 | 280,698 |
| 2019-01-07 | $23.16 | $23.47 | $23.08 | $23.42 | $19.37 | 412,660 |
| 2019-01-04 | $22.94 | $23.31 | $22.81 | $23.29 | $19.27 | 279,625 |
| 2019-01-03 | $22.38 | $22.39 | $22.08 | $22.14 | $18.31 | 263,168 |
| 2019-01-02 | $21.81 | $22.31 | $21.79 | $22.31 | $18.46 | 448,571 |
| 2018-12-31 | $22.50 | $22.57 | $22.35 | $22.54 | $18.65 | 729,112 |
| 2018-12-28 | $22.57 | $22.61 | $22.34 | $22.40 | $18.53 | 439,615 |
| 2018-12-27 | $21.96 | $22.19 | $21.73 | $22.19 | $18.36 | 535,697 |
| 2018-12-26 | $21.86 | $22.33 | $21.55 | $22.15 | $18.32 | 522,311 |
| 2018-12-24 | $21.94 | $22.23 | $21.87 | $21.93 | $18.14 | 277,352 |
| 2018-12-21 | $22.27 | $22.52 | $22.05 | $22.13 | $18.31 | 475,556 |
| 2018-12-20 | $22.63 | $22.74 | $22.37 | $22.39 | $18.52 | 451,499 |
| 2018-12-19 | $23.26 | $23.40 | $22.83 | $22.97 | $19.00 | 489,498 |
| 2018-12-18 | $23.27 | $23.31 | $22.95 | $23.09 | $19.10 | 438,792 |
| 2018-12-17 | $23.11 | $23.14 | $22.70 | $22.81 | $18.87 | 1,295,281 |
| 2018-12-14 | $23.30 | $23.51 | $23.28 | $23.31 | $19.28 | 452,561 |
| 2018-12-13 | $24.06 | $24.09 | $23.77 | $23.84 | $19.72 | 832,180 |
| 2018-12-12 | $23.79 | $23.96 | $23.64 | $23.80 | $19.69 | 649,880 |
| 2018-12-11 | $23.27 | $23.30 | $22.81 | $22.91 | $18.95 | 1,374,321 |
| 2018-12-10 | $23.40 | $23.45 | $22.94 | $23.16 | $19.16 | 598,558 |
| 2018-12-07 | $23.84 | $24.01 | $23.53 | $23.64 | $19.56 | 302,721 |
| 2018-12-06 | $23.88 | $24.12 | $23.65 | $24.12 | $19.95 | 845,398 |
| 2018-12-04 | $25.13 | $25.17 | $24.40 | $24.46 | $20.23 | 514,245 |
| 2018-12-03 | $25.36 | $25.46 | $25.29 | $25.39 | $21.00 | 336,572 |
| 2018-11-30 | $25.12 | $25.25 | $25.03 | $25.22 | $20.86 | 494,680 |
| 2018-11-29 | $25.49 | $25.60 | $25.37 | $25.44 | $21.04 | 422,547 |
| 2018-11-28 | $25.29 | $25.71 | $25.11 | $25.56 | $21.14 | 296,573 |
| 2018-11-27 | $25.39 | $25.50 | $25.24 | $25.46 | $21.06 | 292,062 |
| 2018-11-26 | $25.77 | $25.89 | $25.58 | $25.69 | $21.25 | 245,506 |
| 2018-11-23 | $25.08 | $25.17 | $25.01 | $25.07 | $20.74 | 274,574 |
| 2018-11-21 | $25.43 | $25.54 | $25.26 | $25.28 | $20.91 | 314,245 |
| 2018-11-20 | $25.39 | $25.41 | $25.06 | $25.12 | $20.78 | 401,264 |
| 2018-11-19 | $25.99 | $26.04 | $25.73 | $25.80 | $21.34 | 247,968 |
| 2018-11-16 | $25.72 | $25.89 | $25.66 | $25.74 | $21.29 | 166,731 |
| 2018-11-15 | $25.60 | $26.01 | $25.50 | $25.93 | $21.45 | 231,090 |
| 2018-11-14 | $26.25 | $26.26 | $25.74 | $25.91 | $21.43 | 176,379 |
| 2018-11-13 | $25.94 | $26.13 | $25.85 | $25.99 | $21.50 | 244,705 |
| 2018-11-12 | $25.80 | $25.81 | $25.40 | $25.42 | $21.03 | 324,392 |
| 2018-11-09 | $26.27 | $26.32 | $26.09 | $26.27 | $21.73 | 102,259 |
| 2018-11-08 | $26.65 | $26.75 | $26.43 | $26.50 | $21.92 | 281,513 |
| 2018-11-07 | $26.85 | $27.02 | $26.70 | $26.97 | $22.31 | 155,347 |
| 2018-11-06 | $26.53 | $26.56 | $26.34 | $26.56 | $21.97 | 168,863 |
| 2018-11-05 | $26.68 | $26.68 | $26.40 | $26.45 | $21.88 | 234,499 |
| 2018-11-02 | $26.79 | $26.81 | $26.47 | $26.68 | $22.07 | 163,608 |
| 2018-11-01 | $26.37 | $26.48 | $26.21 | $26.40 | $21.84 | 243,660 |
| 2018-10-31 | $25.98 | $26.19 | $25.96 | $25.99 | $21.50 | 226,691 |
| 2018-10-30 | $26.12 | $26.41 | $25.90 | $26.41 | $21.85 | 259,285 |
| 2018-10-29 | $27.07 | $27.18 | $26.62 | $26.71 | $22.09 | 242,975 |
| 2018-10-26 | $26.57 | $26.94 | $26.34 | $26.81 | $22.18 | 180,798 |
| 2018-10-25 | $26.78 | $26.97 | $26.65 | $26.72 | $22.10 | 848,780 |
| 2018-10-24 | $26.86 | $27.14 | $26.30 | $26.37 | $21.81 | 220,051 |
| 2018-10-23 | $27.42 | $27.50 | $27.16 | $27.37 | $22.64 | 235,661 |
| 2018-10-22 | $27.86 | $27.93 | $27.60 | $27.63 | $22.86 | 207,710 |
| 2018-10-19 | $27.74 | $28.34 | $27.68 | $28.17 | $23.30 | 211,794 |
| 2018-10-18 | $28.64 | $28.74 | $27.87 | $28.01 | $23.17 | 326,549 |
| 2018-10-17 | $28.78 | $28.91 | $28.47 | $28.62 | $23.67 | 159,327 |
| 2018-10-16 | $28.82 | $28.86 | $28.67 | $28.86 | $23.87 | 243,297 |
| 2018-10-15 | $28.86 | $28.93 | $28.64 | $28.67 | $23.72 | 217,790 |
| 2018-10-12 | $29.20 | $29.24 | $28.62 | $29.05 | $24.03 | 204,534 |
| 2018-10-11 | $29.31 | $29.35 | $28.82 | $29.00 | $23.99 | 239,436 |
| 2018-10-10 | $30.01 | $30.01 | $29.17 | $29.22 | $24.17 | 341,295 |
| 2018-10-09 | $29.26 | $29.58 | $29.16 | $29.47 | $24.38 | 142,328 |
| 2018-10-08 | $29.28 | $29.66 | $29.22 | $29.65 | $24.53 | 109,295 |
| 2018-10-05 | $30.17 | $30.17 | $29.74 | $29.83 | $24.68 | 113,767 |
| 2018-10-04 | $30.32 | $30.35 | $29.93 | $30.15 | $24.94 | 392,971 |
| 2018-10-03 | $30.12 | $30.25 | $30.06 | $30.12 | $24.92 | 85,408 |
| 2018-10-02 | $30.12 | $30.17 | $29.84 | $30.10 | $24.90 | 86,082 |
| 2018-10-01 | $30.26 | $30.39 | $29.98 | $30.03 | $24.84 | 96,634 |
| 2018-09-28 | $30.27 | $30.81 | $30.22 | $30.44 | $25.18 | 168,506 |
| 2018-09-27 | $31.66 | $31.93 | $31.64 | $31.68 | $26.21 | 289,212 |
| 2018-09-26 | $32.13 | $32.19 | $32.00 | $32.02 | $26.49 | 155,042 |
| 2018-09-25 | $32.46 | $32.50 | $32.10 | $32.17 | $26.61 | 325,806 |
| 2018-09-24 | $32.16 | $32.34 | $32.03 | $32.03 | $26.50 | 100,767 |
| 2018-09-21 | $32.16 | $32.34 | $32.04 | $32.09 | $26.55 | 426,395 |
| 2018-09-20 | $31.91 | $32.12 | $31.69 | $32.09 | $26.55 | 603,789 |
| 2018-09-19 | $30.72 | $31.00 | $30.72 | $30.94 | $25.59 | 379,168 |
| 2018-09-18 | $30.25 | $30.50 | $30.24 | $30.43 | $25.17 | 301,022 |
| 2018-09-17 | $30.33 | $30.41 | $30.23 | $30.24 | $25.01 | 76,875 |
| 2018-09-14 | $30.02 | $30.12 | $29.84 | $30.00 | $24.82 | 421,403 |
| 2018-09-13 | $30.02 | $30.10 | $29.90 | $30.07 | $24.87 | 240,182 |
| 2018-09-12 | $29.24 | $29.50 | $29.18 | $29.34 | $24.27 | 135,592 |
| 2018-09-11 | $29.16 | $29.42 | $29.16 | $29.42 | $24.33 | 110,887 |
| 2018-09-10 | $29.54 | $29.54 | $29.27 | $29.35 | $24.28 | 180,394 |
| 2018-09-07 | $29.30 | $29.36 | $29.05 | $29.10 | $24.07 | 98,037 |
| 2018-09-06 | $29.98 | $30.08 | $29.48 | $29.65 | $24.53 | 178,862 |
| 2018-09-05 | $29.88 | $29.90 | $29.65 | $29.70 | $24.57 | 153,421 |
| 2018-09-04 | $29.08 | $29.50 | $28.98 | $29.50 | $24.40 | 156,941 |
| 2018-08-31 | $29.40 | $29.48 | $29.21 | $29.31 | $24.25 | 175,575 |
| 2018-08-30 | $30.02 | $30.06 | $29.80 | $29.83 | $24.68 | 495,179 |
| 2018-08-29 | $30.21 | $30.54 | $30.11 | $30.54 | $25.26 | 180,418 |
| 2018-08-28 | $30.65 | $30.66 | $30.44 | $30.44 | $25.18 | 115,456 |
| 2018-08-27 | $30.51 | $30.75 | $30.51 | $30.68 | $25.38 | 122,601 |
| 2018-08-24 | $30.43 | $30.43 | $30.20 | $30.20 | $24.98 | 146,148 |
| 2018-08-23 | $30.06 | $30.19 | $29.95 | $29.98 | $24.80 | 2,695,359 |
| 2018-08-22 | $30.21 | $30.36 | $30.15 | $30.33 | $25.09 | 2,834,281 |
| 2018-08-21 | $29.97 | $30.10 | $29.82 | $30.08 | $24.88 | 5,353,075 |
| 2018-08-20 | $29.23 | $29.45 | $29.22 | $29.40 | $24.32 | 234,632 |
| 2018-08-17 | $28.96 | $29.33 | $28.92 | $29.26 | $24.20 | 81,019 |
| 2018-08-16 | $29.38 | $29.56 | $29.18 | $29.24 | $24.19 | 171,659 |
| 2018-08-15 | $29.14 | $29.30 | $28.91 | $29.22 | $24.17 | 169,253 |
| 2018-08-14 | $29.55 | $29.57 | $29.36 | $29.52 | $24.42 | 116,473 |
| 2018-08-13 | $29.73 | $29.99 | $29.59 | $29.62 | $24.50 | 151,251 |
| 2018-08-10 | $29.68 | $29.99 | $29.60 | $29.85 | $24.69 | 273,879 |
| 2018-08-09 | $31.39 | $31.42 | $31.26 | $31.28 | $25.88 | 120,520 |
| 2018-08-08 | $31.54 | $31.71 | $31.47 | $31.69 | $26.21 | 159,583 |
| 2018-08-07 | $31.61 | $31.79 | $31.60 | $31.66 | $26.19 | 79,316 |
| 2018-08-06 | $31.19 | $31.35 | $31.04 | $31.26 | $25.86 | 92,806 |
| 2018-08-03 | $31.38 | $31.66 | $31.32 | $31.66 | $26.19 | 110,009 |
| 2018-08-02 | $31.62 | $31.92 | $31.53 | $31.85 | $26.35 | 200,305 |
| 2018-08-01 | $32.42 | $32.55 | $32.31 | $32.31 | $26.73 | 436,383 |
| 2018-07-31 | $32.72 | $32.85 | $32.61 | $32.67 | $27.03 | 175,095 |
| 2018-07-30 | $32.04 | $32.36 | $32.04 | $32.22 | $26.65 | 84,522 |
| 2018-07-27 | $31.82 | $32.05 | $31.79 | $31.92 | $26.40 | 144,583 |
| 2018-07-26 | $31.45 | $31.49 | $31.28 | $31.42 | $25.99 | 75,399 |
| 2018-07-25 | $31.17 | $31.52 | $30.90 | $31.49 | $26.05 | 120,238 |
| 2018-07-24 | $31.35 | $31.62 | $31.12 | $31.26 | $25.86 | 144,024 |
| 2018-07-23 | $30.51 | $30.63 | $30.49 | $30.53 | $25.25 | 544,942 |
| 2018-07-20 | $30.18 | $30.37 | $30.17 | $30.36 | $25.11 | 168,006 |
| 2018-07-19 | $30.10 | $30.20 | $29.96 | $30.07 | $24.87 | 2,494,867 |
| 2018-07-18 | $30.25 | $30.43 | $30.10 | $30.29 | $25.06 | 5,200,304 |
| 2018-07-17 | $30.52 | $30.59 | $30.45 | $30.46 | $25.20 | 3,628,947 |
| 2018-07-16 | $30.86 | $31.04 | $30.71 | $30.89 | $25.55 | 126,789 |
| 2018-07-13 | $30.56 | $30.73 | $30.40 | $30.65 | $25.35 | 59,403 |
| 2018-07-12 | $30.65 | $30.78 | $30.60 | $30.70 | $25.40 | 93,345 |
| 2018-07-11 | $30.87 | $30.90 | $30.63 | $30.70 | $25.40 | 130,486 |
| 2018-07-10 | $31.32 | $31.46 | $31.13 | $31.44 | $26.01 | 395,052 |
| 2018-07-09 | $31.77 | $31.83 | $31.65 | $31.74 | $26.26 | 112,999 |
| 2018-07-06 | $31.57 | $31.73 | $31.49 | $31.64 | $26.17 | 149,876 |
| 2018-07-05 | $31.56 | $31.72 | $31.51 | $31.69 | $26.21 | 89,482 |
| 2018-07-03 | $31.05 | $31.14 | $30.93 | $30.98 | $25.63 | 69,936 |
| 2018-07-02 | $30.55 | $30.85 | $30.55 | $30.82 | $25.49 | 187,162 |
| 2018-06-29 | $31.01 | $31.27 | $30.76 | $30.76 | $25.45 | 139,131 |
| 2018-06-28 | $30.39 | $30.60 | $30.35 | $30.60 | $25.31 | 611,197 |
| 2018-06-27 | $30.77 | $30.95 | $30.27 | $30.34 | $25.10 | 287,513 |
| 2018-06-26 | $31.07 | $31.07 | $30.78 | $30.86 | $25.53 | 156,336 |
| 2018-06-25 | $31.08 | $31.13 | $30.86 | $31.01 | $25.65 | 150,158 |
| 2018-06-22 | $31.21 | $31.45 | $31.12 | $31.37 | $25.95 | 132,173 |
| 2018-06-21 | $30.94 | $30.96 | $30.70 | $30.87 | $25.54 | 181,723 |
| 2018-06-20 | $31.34 | $31.35 | $30.98 | $30.99 | $25.64 | 208,000 |
| 2018-06-19 | $31.04 | $31.25 | $30.90 | $31.25 | $25.85 | 189,574 |
| 2018-06-18 | $31.14 | $31.45 | $31.05 | $31.38 | $25.96 | 334,876 |
| 2018-06-15 | $31.31 | $31.62 | $31.31 | $31.54 | $26.09 | 116,040 |
| 2018-06-14 | $32.04 | $32.14 | $31.82 | $31.82 | $26.32 | 217,112 |
| 2018-06-13 | $32.14 | $32.29 | $31.95 | $32.21 | $26.64 | 115,428 |
| 2018-06-12 | $32.30 | $32.35 | $32.00 | $32.14 | $26.59 | 184,125 |
| 2018-06-11 | $31.88 | $32.36 | $31.85 | $32.35 | $26.76 | 1,002,293 |
| 2018-06-08 | $31.60 | $31.70 | $31.35 | $31.56 | $26.11 | 307,246 |
| 2018-06-07 | $32.10 | $32.22 | $31.67 | $31.80 | $26.31 | 230,293 |
| 2018-06-06 | $31.39 | $31.91 | $31.29 | $31.87 | $26.36 | 232,428 |
| 2018-06-05 | $31.40 | $31.47 | $31.00 | $31.18 | $25.79 | 192,180 |
| 2018-06-04 | $31.72 | $31.80 | $31.62 | $31.70 | $26.22 | 84,709 |
| 2018-06-01 | $31.60 | $31.77 | $31.44 | $31.53 | $26.08 | 125,246 |
| 2018-05-31 | $31.56 | $31.56 | $30.89 | $31.39 | $25.97 | 204,765 |
| 2018-05-30 | $31.50 | $32.02 | $31.33 | $31.74 | $26.26 | 308,600 |
| 2018-05-29 | $31.75 | $32.12 | $31.13 | $31.40 | $25.97 | 255,811 |
| 2018-05-25 | $33.66 | $34.23 | $33.48 | $34.05 | $28.17 | 236,529 |
| 2018-05-24 | $35.91 | $36.49 | $35.77 | $36.31 | $28.48 | 206,653 |
| 2018-05-23 | $36.18 | $36.33 | $35.99 | $36.17 | $28.37 | 61,156 |
| 2018-05-22 | $36.80 | $36.97 | $36.77 | $36.89 | $28.94 | 134,095 |
| 2018-05-21 | $36.27 | $36.36 | $36.13 | $36.20 | $28.39 | 106,696 |
| 2018-05-18 | $36.31 | $36.39 | $36.15 | $36.27 | $28.45 | 539,373 |
| 2018-05-17 | $36.71 | $36.72 | $36.43 | $36.50 | $28.63 | 276,034 |
| 2018-05-16 | $36.79 | $37.10 | $36.60 | $36.95 | $28.98 | 290,537 |
| 2018-05-15 | $37.26 | $37.59 | $37.19 | $37.44 | $29.37 | 51,034 |
| 2018-05-14 | $37.60 | $37.68 | $37.48 | $37.52 | $29.43 | 67,093 |
| 2018-05-11 | $37.37 | $37.50 | $37.26 | $37.33 | $29.28 | 313,212 |
| 2018-05-10 | $37.15 | $37.40 | $36.98 | $37.40 | $29.34 | 154,949 |
| 2018-05-09 | $37.17 | $37.38 | $37.10 | $37.16 | $29.15 | 706,201 |
| 2018-05-08 | $36.66 | $36.85 | $36.62 | $36.69 | $28.78 | 153,825 |
| 2018-05-07 | $36.93 | $37.35 | $36.90 | $37.28 | $29.24 | 85,995 |
| 2018-05-04 | $36.79 | $37.59 | $36.72 | $37.57 | $29.47 | 79,782 |
| 2018-05-03 | $38.03 | $38.29 | $37.65 | $38.19 | $29.95 | 69,974 |
| 2018-05-02 | $38.62 | $38.73 | $38.34 | $38.45 | $30.16 | 104,257 |
| 2018-05-01 | $38.37 | $38.56 | $38.00 | $38.14 | $29.92 | 48,673 |
| 2018-04-30 | $38.39 | $38.86 | $38.36 | $38.50 | $30.20 | 80,932 |
| 2018-04-27 | $38.35 | $38.68 | $38.29 | $38.50 | $30.20 | 52,101 |
| 2018-04-26 | $38.70 | $38.70 | $38.28 | $38.53 | $30.22 | 74,562 |
| 2018-04-25 | $38.61 | $38.91 | $38.50 | $38.81 | $30.44 | 55,055 |
| 2018-04-24 | $38.86 | $39.26 | $38.74 | $38.84 | $30.46 | 88,792 |
| 2018-04-23 | $39.03 | $39.13 | $38.86 | $38.98 | $30.57 | 149,762 |
| 2018-04-20 | $38.79 | $38.93 | $38.68 | $38.83 | $30.46 | 200,708 |
| 2018-04-19 | $38.73 | $38.88 | $38.60 | $38.83 | $30.46 | 1,142,285 |
| 2018-04-18 | $38.55 | $38.65 | $38.49 | $38.57 | $30.25 | 121,681 |
| 2018-04-17 | $38.32 | $38.35 | $38.17 | $38.32 | $30.06 | 97,614 |
| 2018-04-16 | $38.15 | $38.27 | $38.04 | $38.26 | $30.01 | 87,357 |
| 2018-04-13 | $38.25 | $38.28 | $37.75 | $37.89 | $29.72 | 55,830 |
| 2018-04-12 | $37.82 | $37.89 | $37.47 | $37.76 | $29.62 | 76,787 |
| 2018-04-11 | $37.67 | $37.90 | $37.56 | $37.58 | $29.48 | 60,520 |
| 2018-04-10 | $37.88 | $38.07 | $37.51 | $37.67 | $29.55 | 126,197 |
| 2018-04-09 | $37.51 | $37.75 | $37.24 | $37.27 | $29.23 | 115,160 |
| 2018-04-06 | $37.26 | $37.38 | $36.90 | $37.15 | $29.14 | 62,417 |
| 2018-04-05 | $37.36 | $37.59 | $37.23 | $37.35 | $29.30 | 289,928 |
| 2018-04-04 | $36.37 | $36.97 | $36.35 | $36.97 | $29.00 | 245,326 |
| 2018-04-03 | $36.66 | $36.91 | $36.48 | $36.88 | $28.93 | 258,655 |
| 2018-04-02 | $37.21 | $37.24 | $36.35 | $36.70 | $28.79 | 208,045 |
| 2018-03-29 | $37.43 | $37.47 | $36.93 | $37.24 | $29.21 | 64,846 |
| 2018-03-28 | $36.79 | $37.29 | $36.70 | $37.03 | $29.04 | 125,201 |
| 2018-03-27 | $36.98 | $37.06 | $36.30 | $36.48 | $28.61 | 159,517 |
| 2018-03-26 | $36.81 | $37.15 | $36.44 | $37.11 | $29.11 | 68,670 |
| 2018-03-23 | $36.75 | $36.82 | $36.15 | $36.27 | $28.45 | 72,661 |
| 2018-03-22 | $36.69 | $37.07 | $36.52 | $36.72 | $28.80 | 136,569 |
| 2018-03-21 | $37.61 | $37.99 | $37.46 | $37.76 | $29.62 | 56,151 |
| 2018-03-20 | $37.95 | $38.03 | $37.75 | $37.78 | $29.63 | 90,756 |
| 2018-03-19 | $38.57 | $38.61 | $37.96 | $38.13 | $29.91 | 92,357 |
| 2018-03-16 | $38.39 | $38.57 | $38.30 | $38.38 | $30.10 | 156,401 |
| 2018-03-15 | $38.05 | $38.24 | $37.93 | $38.06 | $29.85 | 107,080 |
| 2018-03-14 | $38.48 | $38.49 | $37.91 | $38.23 | $29.99 | 67,942 |
| 2018-03-13 | $39.03 | $39.10 | $38.56 | $38.58 | $30.26 | 63,753 |
| 2018-03-12 | $38.73 | $38.86 | $38.65 | $38.82 | $30.45 | 80,944 |
| 2018-03-09 | $38.83 | $38.99 | $38.71 | $38.75 | $30.39 | 198,661 |
| 2018-03-08 | $39.19 | $39.42 | $38.71 | $38.90 | $30.51 | 153,516 |
| 2018-03-07 | $38.66 | $39.05 | $38.55 | $38.96 | $30.56 | 56,816 |
| 2018-03-06 | $39.14 | $39.16 | $38.76 | $38.91 | $30.52 | 89,877 |
| 2018-03-05 | $38.43 | $38.57 | $38.02 | $38.56 | $30.24 | 80,805 |
| 2018-03-02 | $38.79 | $39.20 | $38.61 | $39.20 | $30.75 | 155,640 |
| 2018-03-01 | $39.37 | $39.61 | $38.95 | $39.22 | $30.76 | 88,234 |
| 2018-02-28 | $40.27 | $40.31 | $39.59 | $39.59 | $31.05 | 85,381 |
| 2018-02-27 | $40.10 | $40.40 | $39.77 | $39.77 | $31.19 | 81,704 |
| 2018-02-26 | $39.94 | $40.28 | $39.77 | $40.23 | $31.55 | 210,693 |
| 2018-02-23 | $39.84 | $40.20 | $39.73 | $40.15 | $31.49 | 115,488 |
| 2018-02-22 | $39.93 | $40.28 | $39.82 | $39.91 | $31.30 | 62,695 |
| 2018-02-21 | $40.15 | $40.39 | $39.73 | $39.84 | $31.25 | 58,971 |
| 2018-02-20 | $40.05 | $40.25 | $39.95 | $40.00 | $31.37 | 83,603 |
| 2018-02-16 | $40.02 | $40.48 | $40.01 | $40.28 | $31.59 | 85,160 |
| 2018-02-15 | $40.24 | $40.24 | $39.81 | $40.06 | $31.42 | 90,172 |
| 2018-02-14 | $38.78 | $40.01 | $38.75 | $39.89 | $31.29 | 89,313 |
| 2018-02-13 | $39.20 | $39.30 | $38.90 | $39.09 | $30.66 | 81,107 |
| 2018-02-12 | $38.90 | $39.32 | $38.72 | $39.19 | $30.74 | 167,111 |
| 2018-02-09 | $38.73 | $39.17 | $38.05 | $39.13 | $30.69 | 120,508 |
| 2018-02-08 | $40.12 | $40.12 | $39.11 | $39.23 | $30.77 | 201,334 |
| 2018-02-07 | $39.29 | $39.91 | $39.29 | $39.61 | $31.07 | 95,363 |
| 2018-02-06 | $39.29 | $40.10 | $38.83 | $40.09 | $31.45 | 159,172 |
| 2018-02-05 | $40.41 | $40.86 | $39.25 | $40.30 | $31.61 | 197,668 |
| 2018-02-02 | $41.33 | $41.37 | $40.67 | $40.82 | $32.02 | 81,559 |
| 2018-02-01 | $41.35 | $42.07 | $41.24 | $42.00 | $32.94 | 161,753 |
| 2018-01-31 | $41.58 | $41.67 | $41.39 | $41.49 | $32.54 | 195,155 |
| 2018-01-30 | $41.85 | $41.92 | $41.53 | $41.71 | $32.72 | 84,600 |
| 2018-01-29 | $42.38 | $42.42 | $42.20 | $42.33 | $33.20 | 395,395 |
| 2018-01-26 | $42.39 | $42.66 | $42.30 | $42.61 | $33.42 | 336,992 |
| 2018-01-25 | $42.21 | $42.52 | $42.01 | $42.20 | $33.10 | 248,824 |
| 2018-01-24 | $41.85 | $41.92 | $41.48 | $41.74 | $32.74 | 473,109 |
| 2018-01-23 | $41.47 | $41.72 | $41.33 | $41.71 | $32.72 | 104,208 |
| 2018-01-22 | $41.58 | $41.71 | $41.33 | $41.71 | $32.72 | 78,672 |
| 2018-01-19 | $40.83 | $41.11 | $40.77 | $41.10 | $32.24 | 85,208 |
| 2018-01-18 | $40.61 | $40.96 | $40.50 | $40.88 | $32.06 | 121,689 |
| 2018-01-17 | $40.51 | $40.94 | $40.34 | $40.82 | $32.02 | 113,994 |
| 2018-01-16 | $40.98 | $41.08 | $40.85 | $41.05 | $32.20 | 786,664 |
| 2018-01-12 | $40.87 | $41.20 | $40.77 | $41.16 | $32.28 | 73,785 |
| 2018-01-11 | $40.63 | $40.80 | $40.35 | $40.55 | $31.81 | 132,747 |
| 2018-01-10 | $40.08 | $40.08 | $39.64 | $39.65 | $31.10 | 138,707 |
| 2018-01-09 | $38.71 | $39.23 | $38.71 | $39.20 | $30.75 | 74,767 |
| 2018-01-08 | $38.67 | $38.80 | $38.60 | $38.66 | $30.32 | 116,079 |
| 2018-01-05 | $38.65 | $38.69 | $38.39 | $38.55 | $30.24 | 67,042 |
| 2018-01-04 | $38.66 | $38.80 | $38.45 | $38.45 | $30.16 | 277,219 |
| 2018-01-03 | $37.68 | $38.03 | $37.57 | $37.85 | $29.69 | 267,661 |
| 2018-01-02 | $37.50 | $37.55 | $37.35 | $37.40 | $29.34 | 65,431 |
| 2017-12-29 | $37.35 | $37.54 | $37.27 | $37.35 | $29.30 | 61,545 |
| 2017-12-28 | $37.51 | $37.62 | $37.37 | $37.53 | $29.44 | 61,364 |
| 2017-12-27 | $37.44 | $37.46 | $37.17 | $37.32 | $29.27 | 74,045 |
| 2017-12-26 | $37.51 | $37.63 | $37.35 | $37.55 | $29.45 | 113,057 |
| 2017-12-22 | $37.19 | $37.51 | $37.15 | $37.50 | $29.41 | 91,238 |
| 2017-12-21 | $37.32 | $37.71 | $37.28 | $37.45 | $29.37 | 116,411 |
| 2017-12-20 | $37.27 | $37.45 | $37.12 | $37.15 | $29.14 | 1,699,135 |
| 2017-12-19 | $37.63 | $37.69 | $37.28 | $37.34 | $29.29 | 295,396 |
| 2017-12-18 | $37.51 | $37.64 | $37.24 | $37.26 | $29.23 | 254,671 |
| 2017-12-15 | $37.10 | $37.15 | $36.89 | $37.01 | $29.03 | 101,027 |
| 2017-12-14 | $38.00 | $38.07 | $37.31 | $37.38 | $29.32 | 223,346 |
| 2017-12-13 | $37.95 | $38.06 | $37.78 | $37.92 | $29.74 | 117,638 |
| 2017-12-12 | $37.99 | $38.15 | $37.89 | $38.08 | $29.87 | 64,907 |
| 2017-12-11 | $38.23 | $38.26 | $37.95 | $38.08 | $29.87 | 125,370 |
| 2017-12-08 | $38.53 | $38.60 | $38.15 | $38.42 | $30.14 | 82,116 |
| 2017-12-07 | $37.06 | $37.36 | $37.06 | $37.17 | $29.15 | 109,377 |
| 2017-12-06 | $37.15 | $37.25 | $36.97 | $37.16 | $29.15 | 320,440 |
| 2017-12-05 | $37.47 | $37.79 | $37.36 | $37.38 | $29.32 | 142,463 |
| 2017-12-04 | $38.08 | $38.15 | $37.90 | $38.04 | $29.84 | 215,217 |
| 2017-12-01 | $37.74 | $37.90 | $37.39 | $37.79 | $29.64 | 157,731 |
| 2017-11-30 | $38.39 | $38.39 | $37.88 | $37.98 | $29.79 | 161,896 |
| 2017-11-29 | $38.28 | $38.47 | $37.81 | $37.92 | $29.74 | 133,294 |
| 2017-11-28 | $37.83 | $38.10 | $37.71 | $38.05 | $29.84 | 80,608 |
| 2017-11-27 | $37.72 | $37.97 | $37.56 | $37.56 | $29.46 | 83,634 |
| 2017-11-24 | $38.08 | $38.12 | $37.92 | $38.09 | $29.88 | 31,551 |
| 2017-11-22 | $37.42 | $37.54 | $37.05 | $37.12 | $29.12 | 68,697 |
| 2017-11-21 | $37.15 | $37.20 | $36.87 | $37.07 | $29.08 | 107,467 |
| 2017-11-20 | $37.00 | $37.07 | $36.89 | $37.00 | $29.02 | 84,784 |
| 2017-11-17 | $37.17 | $37.32 | $37.10 | $37.23 | $29.20 | 71,153 |
| 2017-11-16 | $37.66 | $37.66 | $37.48 | $37.62 | $29.51 | 96,901 |
| 2017-11-15 | $37.15 | $37.79 | $37.14 | $37.65 | $29.53 | 174,595 |
| 2017-11-14 | $37.21 | $37.48 | $37.11 | $37.37 | $29.31 | 493,288 |
| 2017-11-13 | $37.00 | $37.59 | $36.87 | $37.59 | $29.48 | 103,006 |
| 2017-11-10 | $37.92 | $38.01 | $37.69 | $37.74 | $29.60 | 59,864 |
| 2017-11-09 | $37.69 | $37.76 | $37.30 | $37.54 | $29.44 | 78,088 |
| 2017-11-08 | $37.34 | $37.91 | $37.28 | $37.57 | $29.47 | 171,929 |
| 2017-11-07 | $37.85 | $37.85 | $37.29 | $37.50 | $29.41 | 1,031,423 |
| 2017-11-06 | $37.56 | $37.80 | $37.48 | $37.78 | $29.63 | 63,095 |
| 2017-11-03 | $38.46 | $38.46 | $38.01 | $38.20 | $29.96 | 94,412 |
| 2017-11-02 | $38.25 | $38.73 | $38.19 | $38.58 | $30.26 | 86,347 |
| 2017-11-01 | $38.41 | $38.59 | $38.24 | $38.24 | $29.99 | 71,710 |
| 2017-10-31 | $38.78 | $39.18 | $38.73 | $39.12 | $30.68 | 61,228 |
| 2017-10-30 | $39.98 | $40.17 | $39.94 | $40.06 | $31.42 | 68,649 |
| 2017-10-27 | $39.73 | $39.92 | $39.60 | $39.72 | $31.15 | 62,533 |
| 2017-10-26 | $40.00 | $40.12 | $39.86 | $39.86 | $31.26 | 64,271 |
| 2017-10-25 | $40.09 | $40.17 | $39.46 | $39.70 | $31.14 | 152,587 |
| 2017-10-24 | $40.03 | $40.18 | $39.90 | $40.00 | $31.37 | 70,767 |
| 2017-10-23 | $39.92 | $39.97 | $39.71 | $39.84 | $31.25 | 133,207 |
| 2017-10-20 | $40.34 | $40.34 | $39.97 | $40.04 | $31.41 | 56,811 |
| 2017-10-19 | $39.73 | $40.06 | $39.70 | $40.00 | $31.37 | 54,135 |
| 2017-10-18 | $39.70 | $39.90 | $39.63 | $39.79 | $31.21 | 54,442 |
| 2017-10-17 | $39.05 | $39.20 | $38.92 | $38.96 | $30.56 | 60,482 |
| 2017-10-16 | $39.07 | $39.17 | $38.96 | $39.11 | $30.68 | 415,405 |
| 2017-10-13 | $39.20 | $39.30 | $39.00 | $39.08 | $30.65 | 34,766 |
| 2017-10-12 | $39.44 | $39.54 | $39.33 | $39.40 | $30.90 | 65,649 |
| 2017-10-11 | $39.60 | $40.06 | $39.57 | $40.01 | $31.38 | 107,478 |
| 2017-10-10 | $39.78 | $40.15 | $39.67 | $40.13 | $31.48 | 204,284 |
| 2017-10-09 | $39.88 | $39.95 | $39.75 | $39.86 | $31.26 | 167,928 |
| 2017-10-06 | $40.10 | $40.28 | $40.00 | $40.28 | $31.59 | 48,135 |
| 2017-10-05 | $39.79 | $40.27 | $39.78 | $40.20 | $31.53 | 45,463 |
| 2017-10-04 | $39.62 | $39.75 | $39.45 | $39.57 | $31.04 | 88,118 |
| 2017-10-03 | $40.44 | $40.49 | $40.25 | $40.43 | $31.71 | 69,495 |
| 2017-10-02 | $40.07 | $40.41 | $39.98 | $40.28 | $31.59 | 146,442 |
| 2017-09-29 | $40.04 | $40.47 | $40.04 | $40.43 | $31.71 | 52,638 |
| 2017-09-28 | $39.91 | $40.02 | $39.64 | $39.98 | $31.36 | 72,177 |
| 2017-09-27 | $39.79 | $39.85 | $39.54 | $39.82 | $31.23 | 43,499 |
| 2017-09-26 | $39.20 | $39.20 | $38.81 | $38.86 | $30.48 | 66,723 |
| 2017-09-25 | $39.46 | $39.53 | $39.15 | $39.29 | $30.82 | 187,978 |
| 2017-09-22 | $40.15 | $40.30 | $40.14 | $40.25 | $31.57 | 83,475 |
| 2017-09-21 | $39.94 | $39.98 | $39.84 | $39.85 | $31.26 | 92,589 |
| 2017-09-20 | $39.56 | $39.75 | $39.28 | $39.58 | $31.05 | 100,579 |
| 2017-09-19 | $39.59 | $39.75 | $39.44 | $39.72 | $31.15 | 57,957 |
| 2017-09-18 | $39.59 | $39.71 | $39.48 | $39.68 | $31.12 | 82,272 |
| 2017-09-15 | $39.44 | $39.68 | $39.33 | $39.49 | $30.97 | 366,809 |
| 2017-09-14 | $39.69 | $39.82 | $39.51 | $39.69 | $31.13 | 463,047 |
| 2017-09-13 | $39.62 | $39.68 | $39.40 | $39.47 | $30.96 | 47,076 |
| 2017-09-12 | $39.38 | $39.65 | $39.28 | $39.57 | $31.04 | 657,358 |
| 2017-09-11 | $38.33 | $38.60 | $38.33 | $38.39 | $30.11 | 214,891 |
| 2017-09-08 | $38.04 | $38.11 | $37.85 | $37.85 | $29.69 | 74,365 |
| 2017-09-07 | $38.10 | $38.10 | $37.56 | $37.63 | $29.52 | 86,927 |
| 2017-09-06 | $37.49 | $37.68 | $37.29 | $37.47 | $29.39 | 77,336 |
| 2017-09-05 | $37.74 | $37.81 | $36.94 | $37.13 | $29.12 | 98,393 |
| 2017-09-01 | $38.34 | $38.43 | $38.18 | $38.19 | $29.95 | 130,430 |
| 2017-08-31 | $38.11 | $38.25 | $37.95 | $38.16 | $29.93 | 100,101 |
| 2017-08-30 | $37.84 | $37.84 | $37.60 | $37.62 | $29.51 | 179,891 |
| 2017-08-29 | $38.02 | $38.25 | $37.95 | $38.19 | $29.95 | 152,449 |
| 2017-08-28 | $38.46 | $38.49 | $38.25 | $38.36 | $30.09 | 39,430 |
| 2017-08-25 | $38.20 | $38.49 | $38.13 | $38.34 | $30.07 | 132,098 |
| 2017-08-24 | $38.21 | $38.23 | $37.95 | $37.98 | $29.79 | 85,058 |
| 2017-08-23 | $38.07 | $38.12 | $37.84 | $37.91 | $29.74 | 102,916 |
| 2017-08-22 | $38.27 | $38.42 | $38.22 | $38.36 | $30.09 | 87,449 |
| 2017-08-21 | $38.12 | $38.35 | $37.93 | $38.25 | $30.00 | 80,578 |
| 2017-08-18 | $38.46 | $38.86 | $38.38 | $38.78 | $30.42 | 158,598 |
| 2017-08-17 | $38.77 | $38.93 | $38.45 | $38.45 | $30.16 | 629,566 |
| 2017-08-16 | $39.62 | $39.72 | $39.40 | $39.50 | $30.98 | 136,802 |
| 2017-08-15 | $39.47 | $39.64 | $39.35 | $39.59 | $31.05 | 57,129 |
| 2017-08-14 | $39.36 | $39.58 | $39.26 | $39.38 | $30.89 | 163,773 |
| 2017-08-11 | $39.04 | $39.07 | $38.65 | $38.81 | $30.44 | 114,173 |
| 2017-08-10 | $39.24 | $39.24 | $38.80 | $38.92 | $30.53 | 52,323 |
| 2017-08-09 | $39.24 | $39.62 | $39.18 | $39.55 | $31.02 | 62,363 |
| 2017-08-08 | $40.62 | $40.62 | $40.22 | $40.25 | $31.57 | 36,730 |
| 2017-08-07 | $40.19 | $40.47 | $40.19 | $40.44 | $31.72 | 43,681 |
| 2017-08-04 | $40.14 | $40.21 | $39.90 | $40.12 | $31.47 | 183,470 |
| 2017-08-03 | $39.78 | $40.01 | $39.53 | $39.99 | $31.37 | 44,685 |
| 2017-08-02 | $39.41 | $39.60 | $39.33 | $39.45 | $30.94 | 85,963 |
| 2017-08-01 | $39.56 | $39.61 | $39.31 | $39.57 | $31.04 | 72,934 |
| 2017-07-31 | $38.68 | $38.85 | $38.63 | $38.85 | $30.47 | 70,917 |
| 2017-07-28 | $38.91 | $39.02 | $38.71 | $38.96 | $30.56 | 85,295 |
| 2017-07-27 | $38.53 | $38.57 | $38.19 | $38.30 | $30.04 | 59,468 |
| 2017-07-26 | $38.32 | $38.51 | $38.18 | $38.32 | $30.06 | 108,636 |
| 2017-07-25 | $38.28 | $38.40 | $37.99 | $38.11 | $29.89 | 82,759 |
| 2017-07-24 | $37.59 | $37.69 | $37.32 | $37.53 | $29.44 | 66,778 |
| 2017-07-21 | $37.22 | $37.30 | $36.95 | $37.26 | $29.23 | 832,723 |
| 2017-07-20 | $37.37 | $37.47 | $37.26 | $37.47 | $29.39 | 35,924 |
| 2017-07-19 | $37.27 | $37.57 | $37.21 | $37.57 | $29.47 | 74,370 |
| 2017-07-18 | $37.44 | $37.67 | $37.34 | $37.55 | $29.45 | 229,601 |
| 2017-07-17 | $37.77 | $37.91 | $37.70 | $37.84 | $29.68 | 54,907 |
| 2017-07-14 | $37.85 | $38.31 | $37.68 | $38.19 | $29.95 | 86,817 |
| 2017-07-13 | $38.17 | $38.35 | $38.00 | $38.22 | $29.98 | 1,149,691 |
| 2017-07-12 | $37.83 | $37.91 | $37.68 | $37.83 | $29.67 | 166,112 |
| 2017-07-11 | $37.59 | $37.59 | $37.24 | $37.58 | $29.48 | 87,322 |
| 2017-07-10 | $37.31 | $37.62 | $37.30 | $37.56 | $29.46 | 134,857 |
| 2017-07-07 | $37.50 | $37.67 | $37.25 | $37.67 | $29.55 | 194,032 |
| 2017-07-06 | $37.09 | $37.52 | $37.04 | $37.26 | $29.22 | 207,336 |
| 2017-07-05 | $36.80 | $36.84 | $36.49 | $36.78 | $28.85 | 48,732 |
| 2017-07-03 | $36.45 | $36.88 | $36.40 | $36.87 | $28.92 | 55,565 |
| 2017-06-30 | $36.43 | $36.46 | $35.88 | $36.36 | $28.52 | 128,287 |
| 2017-06-29 | $37.21 | $37.22 | $36.35 | $36.46 | $28.60 | 876,233 |
| 2017-06-28 | $36.22 | $36.71 | $36.22 | $36.52 | $28.64 | 265,514 |
| 2017-06-27 | $35.46 | $35.67 | $35.28 | $35.62 | $27.94 | 54,991 |
| 2017-06-26 | $34.78 | $34.91 | $34.43 | $34.63 | $27.16 | 59,788 |
| 2017-06-23 | $34.39 | $34.54 | $34.27 | $34.37 | $26.96 | 93,913 |
| 2017-06-22 | $34.32 | $34.59 | $34.25 | $34.42 | $27.00 | 139,290 |
| 2017-06-21 | $34.64 | $34.79 | $34.57 | $34.60 | $27.14 | 61,774 |
| 2017-06-20 | $35.26 | $35.31 | $34.70 | $34.85 | $27.34 | 60,075 |
| 2017-06-19 | $35.38 | $35.57 | $35.21 | $35.43 | $27.79 | 78,035 |
| 2017-06-16 | $34.66 | $34.93 | $34.66 | $34.90 | $27.37 | 49,952 |
| 2017-06-15 | $34.36 | $34.62 | $34.31 | $34.62 | $27.15 | 113,186 |
| 2017-06-14 | $35.42 | $35.50 | $35.08 | $35.19 | $27.60 | 77,309 |
| 2017-06-13 | $35.64 | $35.85 | $35.44 | $35.74 | $28.03 | 163,567 |
| 2017-06-12 | $35.59 | $35.68 | $35.22 | $35.46 | $27.81 | 74,023 |
| 2017-06-09 | $36.14 | $36.34 | $35.93 | $35.95 | $28.20 | 130,891 |
| 2017-06-08 | $35.49 | $35.95 | $35.46 | $35.94 | $28.19 | 208,721 |
| 2017-06-07 | $36.15 | $36.17 | $35.60 | $35.86 | $28.13 | 266,863 |
| 2017-06-06 | $35.20 | $35.43 | $35.13 | $35.39 | $27.76 | 111,813 |
| 2017-06-05 | $35.42 | $35.63 | $35.34 | $35.52 | $27.86 | 96,070 |
| 2017-06-02 | $35.88 | $36.01 | $35.70 | $35.92 | $28.17 | 418,425 |
| 2017-06-01 | $35.20 | $35.80 | $35.11 | $35.80 | $28.08 | 207,939 |
| 2017-05-31 | $35.83 | $35.89 | $35.34 | $35.34 | $27.72 | 176,884 |
| 2017-05-30 | $35.40 | $35.62 | $35.26 | $35.55 | $27.88 | 2,136,693 |
| 2017-05-26 | $35.76 | $36.09 | $35.76 | $36.02 | $28.25 | 2,815,025 |
| 2017-05-25 | $36.22 | $36.38 | $35.80 | $36.28 | $28.46 | 1,712,315 |
| 2017-05-24 | $36.08 | $36.38 | $35.90 | $36.23 | $28.42 | 160,767 |
| 2017-05-23 | $37.16 | $37.47 | $37.00 | $37.42 | $28.17 | 138,144 |
| 2017-05-22 | $36.99 | $37.18 | $36.85 | $37.00 | $27.86 | 79,910 |
| 2017-05-19 | $36.53 | $37.06 | $36.53 | $36.81 | $27.72 | 111,966 |
| 2017-05-18 | $35.88 | $36.06 | $35.66 | $35.99 | $27.10 | 98,103 |
| 2017-05-17 | $36.61 | $36.82 | $35.91 | $36.13 | $27.20 | 123,078 |
| 2017-05-16 | $37.24 | $37.46 | $37.10 | $37.45 | $28.20 | 106,803 |
| 2017-05-15 | $36.32 | $37.01 | $36.32 | $36.97 | $27.84 | 112,520 |
| 2017-05-12 | $36.29 | $36.60 | $36.21 | $36.60 | $27.56 | 374,587 |
| 2017-05-11 | $36.22 | $36.28 | $35.88 | $36.24 | $27.29 | 139,902 |
| 2017-05-10 | $36.33 | $36.46 | $36.19 | $36.46 | $27.45 | 143,953 |
| 2017-05-09 | $36.58 | $36.62 | $36.10 | $36.36 | $27.38 | 170,623 |
| 2017-05-08 | $36.62 | $36.76 | $36.40 | $36.62 | $27.57 | 481,503 |
| 2017-05-05 | $36.94 | $38.01 | $36.84 | $38.01 | $28.62 | 157,415 |
| 2017-05-04 | $36.11 | $36.69 | $36.04 | $36.69 | $27.63 | 351,173 |
| 2017-05-03 | $36.22 | $36.24 | $35.38 | $35.65 | $26.84 | 139,867 |
| 2017-05-02 | $35.75 | $36.22 | $35.64 | $36.15 | $27.22 | 329,602 |
| 2017-05-01 | $35.40 | $35.52 | $35.06 | $35.40 | $26.65 | 46,947 |
| 2017-04-28 | $35.62 | $35.64 | $35.21 | $35.35 | $26.62 | 361,261 |
| 2017-04-27 | $35.58 | $35.65 | $35.20 | $35.41 | $26.66 | 1,179,696 |
| 2017-04-26 | $35.87 | $35.98 | $35.75 | $35.87 | $27.01 | 184,225 |
| 2017-04-25 | $36.63 | $36.81 | $36.45 | $36.74 | $27.66 | 385,861 |
| 2017-04-24 | $36.50 | $36.67 | $36.12 | $36.41 | $27.41 | 4,072,000 |
| 2017-04-21 | $33.19 | $33.42 | $33.14 | $33.35 | $25.11 | 3,411,564 |
| 2017-04-20 | $32.45 | $32.97 | $32.45 | $32.61 | $24.55 | 2,849,505 |
| 2017-04-19 | $31.29 | $31.39 | $31.10 | $31.20 | $23.49 | 3,349,779 |
| 2017-04-18 | $30.71 | $30.90 | $30.46 | $30.84 | $23.22 | 79,538 |
| 2017-04-17 | $31.01 | $31.52 | $30.80 | $31.40 | $23.64 | 94,911 |
| 2017-04-13 | $30.93 | $31.08 | $30.74 | $30.90 | $23.27 | 78,139 |
| 2017-04-12 | $31.46 | $31.60 | $31.28 | $31.60 | $23.79 | 95,237 |
| 2017-04-11 | $31.58 | $31.71 | $31.38 | $31.70 | $23.87 | 83,063 |
| 2017-04-10 | $31.76 | $31.91 | $31.70 | $31.86 | $23.99 | 102,744 |
| 2017-04-07 | $32.32 | $32.42 | $32.21 | $32.29 | $24.31 | 89,600 |
| 2017-04-06 | $32.07 | $32.44 | $32.06 | $32.26 | $24.29 | 50,721 |
| 2017-04-05 | $32.68 | $32.72 | $31.87 | $32.06 | $24.14 | 384,982 |
| 2017-04-04 | $32.40 | $32.52 | $32.12 | $32.51 | $24.48 | 106,447 |
| 2017-04-03 | $32.64 | $32.89 | $32.32 | $32.89 | $24.76 | 1,635,629 |
| 2017-03-31 | $32.86 | $33.40 | $32.82 | $33.28 | $25.06 | 50,724 |
| 2017-03-30 | $32.96 | $33.25 | $32.95 | $33.12 | $24.94 | 626,669 |
| 2017-03-29 | $33.29 | $33.50 | $33.10 | $33.48 | $25.21 | 625,490 |
| 2017-03-28 | $33.13 | $33.69 | $33.13 | $33.52 | $25.24 | 690,989 |
| 2017-03-27 | $32.56 | $32.90 | $32.49 | $32.83 | $24.72 | 39,126 |
| 2017-03-24 | $32.70 | $32.78 | $32.44 | $32.63 | $24.57 | 28,595 |
| 2017-03-23 | $32.94 | $33.09 | $32.68 | $32.74 | $24.65 | 170,736 |
| 2017-03-22 | $32.35 | $32.84 | $32.25 | $32.68 | $24.61 | 70,209 |
| 2017-03-21 | $33.30 | $33.32 | $32.28 | $32.33 | $24.34 | 106,811 |
| 2017-03-20 | $32.32 | $32.46 | $31.90 | $31.96 | $24.06 | 50,133 |
| 2017-03-17 | $32.73 | $32.81 | $32.26 | $32.40 | $24.40 | 241,661 |
| 2017-03-16 | $32.60 | $32.84 | $32.42 | $32.82 | $24.71 | 639,372 |
| 2017-03-15 | $31.77 | $32.06 | $31.72 | $32.02 | $24.11 | 82,539 |
| 2017-03-14 | $31.97 | $31.97 | $31.70 | $31.76 | $23.91 | 115,382 |
| 2017-03-13 | $32.78 | $32.86 | $32.54 | $32.63 | $24.57 | 451,947 |
| 2017-03-10 | $32.73 | $33.12 | $32.67 | $32.88 | $24.76 | 260,686 |
| 2017-03-09 | $32.20 | $32.33 | $31.90 | $32.23 | $24.27 | 134,186 |
| 2017-03-08 | $31.53 | $31.57 | $31.22 | $31.25 | $23.53 | 57,552 |
| 2017-03-07 | $30.81 | $31.19 | $30.72 | $31.12 | $23.43 | 66,314 |
| 2017-03-06 | $31.13 | $31.19 | $31.01 | $31.13 | $23.44 | 153,501 |
| 2017-03-03 | $31.20 | $31.55 | $31.17 | $31.55 | $23.76 | 74,792 |
| 2017-03-02 | $30.36 | $30.48 | $30.27 | $30.37 | $22.87 | 862,274 |
| 2017-03-01 | $30.16 | $30.52 | $30.16 | $30.33 | $22.84 | 128,778 |
| 2017-02-28 | $29.06 | $29.32 | $29.04 | $29.19 | $21.98 | 76,097 |
| 2017-02-27 | $29.10 | $29.21 | $29.00 | $29.07 | $21.89 | 114,611 |
| 2017-02-24 | $28.68 | $29.05 | $28.65 | $29.05 | $21.87 | 133,001 |
| 2017-02-23 | $29.64 | $29.66 | $29.22 | $29.36 | $22.11 | 618,758 |
| 2017-02-22 | $28.82 | $29.65 | $28.80 | $29.58 | $22.27 | 242,024 |
| 2017-02-21 | $29.45 | $29.56 | $29.33 | $29.37 | $22.11 | 94,811 |
| 2017-02-17 | $29.56 | $29.82 | $29.51 | $29.65 | $22.32 | 83,821 |
| 2017-02-16 | $30.51 | $30.61 | $30.31 | $30.51 | $22.97 | 139,751 |
| 2017-02-15 | $30.43 | $30.54 | $30.36 | $30.54 | $22.99 | 52,255 |
| 2017-02-14 | $29.80 | $30.18 | $29.80 | $30.14 | $22.69 | 52,750 |
| 2017-02-13 | $29.96 | $30.06 | $29.88 | $29.94 | $22.54 | 55,111 |
| 2017-02-10 | $29.73 | $29.74 | $29.56 | $29.67 | $22.34 | 43,040 |
| 2017-02-09 | $30.27 | $30.40 | $30.16 | $30.24 | $22.77 | 100,201 |
| 2017-02-08 | $29.76 | $30.10 | $29.36 | $30.05 | $22.63 | 66,744 |
| 2017-02-07 | $30.79 | $30.84 | $30.50 | $30.50 | $22.96 | 4,590,443 |
| 2017-02-06 | $32.39 | $32.42 | $31.97 | $32.24 | $24.27 | 44,071 |
| 2017-02-03 | $33.05 | $33.13 | $32.81 | $32.98 | $24.83 | 144,138 |
| 2017-02-02 | $32.61 | $32.71 | $32.34 | $32.38 | $24.38 | 63,336 |
| 2017-02-01 | $32.49 | $32.67 | $32.43 | $32.54 | $24.50 | 46,166 |
| 2017-01-31 | $32.32 | $32.41 | $31.80 | $32.00 | $24.09 | 261,722 |
| 2017-01-30 | $32.08 | $32.36 | $31.89 | $32.33 | $24.34 | 93,205 |
| 2017-01-27 | $32.78 | $32.89 | $32.70 | $32.73 | $24.64 | 105,495 |
| 2017-01-26 | $33.04 | $33.80 | $32.69 | $32.82 | $24.71 | 186,425 |
| 2017-01-25 | $33.04 | $33.69 | $33.03 | $33.69 | $25.37 | 104,388 |
| 2017-01-24 | $32.13 | $32.31 | $32.06 | $32.27 | $24.29 | 120,202 |
| 2017-01-23 | $31.79 | $31.89 | $31.58 | $31.88 | $24.00 | 90,023 |
| 2017-01-20 | $31.89 | $32.08 | $31.86 | $32.08 | $24.15 | 1,910,645 |
| 2017-01-19 | $31.90 | $31.96 | $31.59 | $31.74 | $23.90 | 2,047,848 |
| 2017-01-18 | $31.81 | $31.88 | $31.70 | $31.88 | $24.00 | 1,827,432 |
| 2017-01-17 | $32.77 | $32.83 | $32.14 | $32.14 | $24.20 | 757,735 |
| 2017-01-13 | $33.06 | $33.10 | $32.72 | $32.86 | $24.74 | 107,628 |
| 2017-01-12 | $32.63 | $32.64 | $32.08 | $32.36 | $24.36 | 296,477 |
| 2017-01-11 | $31.69 | $32.14 | $31.65 | $32.11 | $24.17 | 114,877 |
| 2017-01-10 | $32.17 | $32.31 | $32.05 | $32.10 | $24.17 | 63,810 |
| 2017-01-09 | $32.00 | $32.39 | $31.93 | $32.07 | $24.14 | 1,097,475 |
| 2017-01-06 | $32.84 | $32.99 | $32.73 | $32.89 | $24.76 | 67,391 |
| 2017-01-05 | $32.75 | $33.00 | $32.66 | $32.98 | $24.83 | 104,054 |
| 2017-01-04 | $32.78 | $33.10 | $32.42 | $33.07 | $24.90 | 83,337 |
| 2017-01-03 | $32.09 | $32.36 | $31.99 | $32.18 | $24.23 | 137,909 |
| 2016-12-30 | $31.76 | $31.91 | $31.67 | $31.85 | $23.98 | 39,781 |
| 2016-12-29 | $31.25 | $31.39 | $31.21 | $31.36 | $23.61 | 53,620 |
| 2016-12-28 | $31.41 | $31.46 | $31.17 | $31.32 | $23.58 | 54,009 |
| 2016-12-27 | $31.65 | $31.80 | $31.60 | $31.61 | $23.80 | 47,188 |
| 2016-12-23 | $31.85 | $31.96 | $31.80 | $31.91 | $24.02 | 54,661 |
| 2016-12-22 | $32.16 | $32.19 | $32.00 | $32.05 | $24.13 | 177,099 |
| 2016-12-21 | $31.88 | $31.93 | $31.74 | $31.86 | $23.99 | 332,889 |
| 2016-12-20 | $31.63 | $31.96 | $31.63 | $31.92 | $24.03 | 186,435 |
| 2016-12-19 | $31.67 | $31.72 | $31.42 | $31.49 | $23.71 | 79,567 |
| 2016-12-16 | $31.92 | $32.03 | $31.52 | $31.53 | $23.74 | 251,541 |
| 2016-12-15 | $31.72 | $32.25 | $31.40 | $31.90 | $24.02 | 173,314 |
| 2016-12-14 | $31.47 | $31.64 | $30.84 | $30.87 | $23.24 | 92,850 |
| 2016-12-13 | $31.54 | $31.90 | $31.54 | $31.80 | $23.94 | 108,396 |
| 2016-12-12 | $31.56 | $31.63 | $31.17 | $31.31 | $23.57 | 158,826 |
| 2016-12-09 | $31.69 | $31.96 | $31.51 | $31.90 | $24.01 | 66,081 |
| 2016-12-08 | $32.28 | $32.47 | $32.08 | $32.27 | $24.30 | 86,783 |
| 2016-12-07 | $31.62 | $32.33 | $31.61 | $32.27 | $24.29 | 78,554 |
| 2016-12-06 | $30.80 | $31.48 | $29.53 | $31.44 | $23.67 | 229,328 |
| 2016-12-05 | $29.07 | $29.81 | $29.07 | $29.78 | $22.42 | 94,082 |
| 2016-12-02 | $28.98 | $29.26 | $28.89 | $28.97 | $21.81 | 72,651 |
| 2016-12-01 | $29.42 | $29.80 | $29.38 | $29.80 | $22.44 | 164,095 |
| 2016-11-30 | $28.99 | $29.14 | $28.92 | $29.02 | $21.85 | 207,335 |
| 2016-11-29 | $28.71 | $29.01 | $28.52 | $28.99 | $21.83 | 145,981 |
| 2016-11-28 | $28.57 | $28.61 | $28.18 | $28.32 | $21.32 | 48,939 |
| 2016-11-25 | $29.02 | $29.25 | $29.02 | $29.25 | $22.02 | 28,186 |
| 2016-11-23 | $29.11 | $29.50 | $29.02 | $29.42 | $22.15 | 67,604 |
| 2016-11-22 | $29.69 | $29.78 | $29.52 | $29.70 | $22.36 | 48,894 |
| 2016-11-21 | $28.90 | $29.08 | $28.83 | $29.05 | $21.87 | 65,592 |
| 2016-11-18 | $28.78 | $28.82 | $28.63 | $28.72 | $21.62 | 76,164 |
| 2016-11-17 | $28.97 | $29.13 | $28.80 | $28.95 | $21.80 | 147,037 |
| 2016-11-16 | $29.17 | $29.23 | $28.80 | $28.91 | $21.77 | 120,562 |
| 2016-11-15 | $29.60 | $30.01 | $29.41 | $29.96 | $22.56 | 145,869 |
| 2016-11-14 | $29.76 | $30.10 | $29.66 | $29.82 | $22.45 | 557,100 |
| 2016-11-11 | $29.69 | $29.90 | $29.48 | $29.87 | $22.49 | 76,974 |
| 2016-11-10 | $30.59 | $30.80 | $29.96 | $30.67 | $23.09 | 106,122 |
| 2016-11-09 | $29.36 | $30.24 | $29.36 | $30.07 | $22.64 | 84,598 |
| 2016-11-08 | $28.83 | $29.39 | $28.81 | $29.23 | $22.00 | 86,418 |
| 2016-11-07 | $28.86 | $29.00 | $28.80 | $28.94 | $21.79 | 69,511 |
| 2016-11-04 | $28.14 | $28.26 | $27.86 | $27.89 | $21.00 | 74,053 |
| 2016-11-03 | $28.53 | $28.70 | $28.40 | $28.57 | $21.51 | 350,642 |
| 2016-11-02 | $28.47 | $28.51 | $28.08 | $28.24 | $21.26 | 90,030 |
| 2016-11-01 | $29.25 | $29.30 | $28.86 | $28.91 | $21.77 | 60,109 |
| 2016-10-31 | $29.01 | $29.08 | $28.83 | $29.02 | $21.85 | 54,898 |
| 2016-10-28 | $29.28 | $29.52 | $29.20 | $29.34 | $22.09 | 53,915 |
| 2016-10-27 | $29.17 | $29.20 | $28.96 | $29.05 | $21.87 | 132,803 |
| 2016-10-26 | $28.74 | $28.96 | $28.68 | $28.84 | $21.71 | 58,564 |
| 2016-10-25 | $28.54 | $28.80 | $28.51 | $28.67 | $21.59 | 96,188 |
| 2016-10-24 | $28.89 | $28.89 | $28.54 | $28.63 | $21.55 | 79,075 |
| 2016-10-21 | $28.02 | $28.07 | $27.93 | $28.06 | $21.13 | 197,099 |
| 2016-10-20 | $27.34 | $28.07 | $27.31 | $28.05 | $21.12 | 248,895 |
| 2016-10-19 | $27.22 | $27.47 | $27.19 | $27.36 | $20.60 | 57,871 |
| 2016-10-18 | $27.18 | $27.18 | $26.90 | $27.10 | $20.40 | 62,384 |
| 2016-10-17 | $26.72 | $26.77 | $26.60 | $26.67 | $20.08 | 50,880 |
| 2016-10-14 | $26.70 | $26.93 | $26.37 | $26.41 | $19.89 | 77,910 |
| 2016-10-13 | $25.99 | $26.09 | $25.69 | $25.93 | $19.52 | 115,446 |
| 2016-10-12 | $26.64 | $26.75 | $26.55 | $26.74 | $20.13 | 412,707 |
| 2016-10-11 | $27.05 | $27.05 | $26.62 | $26.67 | $20.08 | 1,214,511 |
| 2016-10-10 | $27.45 | $27.51 | $27.17 | $27.19 | $20.47 | 642,371 |
| 2016-10-07 | $27.47 | $27.65 | $27.30 | $27.62 | $20.80 | 206,670 |
| 2016-10-06 | $27.16 | $27.38 | $27.05 | $27.35 | $20.59 | 281,824 |
| 2016-10-05 | $26.38 | $26.78 | $26.28 | $26.77 | $20.16 | 242,498 |
| 2016-10-04 | $25.77 | $26.09 | $25.67 | $25.92 | $19.52 | 166,256 |
| 2016-10-03 | $25.40 | $25.62 | $25.30 | $25.60 | $19.28 | 524,770 |
| 2016-09-30 | $25.08 | $25.91 | $25.04 | $25.89 | $19.49 | 112,601 |
| 2016-09-29 | $25.62 | $25.75 | $24.59 | $25.00 | $18.82 | 139,829 |
| 2016-09-28 | $25.83 | $25.86 | $25.47 | $25.76 | $19.40 | 97,910 |
| 2016-09-27 | $24.97 | $25.45 | $24.97 | $25.35 | $19.09 | 154,314 |
| 2016-09-26 | $25.51 | $25.64 | $25.38 | $25.40 | $19.12 | 180,645 |
| 2016-09-23 | $26.52 | $26.52 | $26.22 | $26.28 | $19.79 | 99,550 |
| 2016-09-22 | $26.62 | $26.66 | $26.38 | $26.45 | $19.91 | 61,115 |
| 2016-09-21 | $25.64 | $26.05 | $25.64 | $26.05 | $19.61 | 54,553 |
| 2016-09-20 | $25.39 | $25.39 | $25.01 | $25.14 | $18.93 | 35,732 |
| 2016-09-19 | $25.17 | $25.17 | $24.85 | $24.97 | $18.80 | 64,541 |
| 2016-09-16 | $24.98 | $25.07 | $24.78 | $24.98 | $18.81 | 63,390 |
| 2016-09-15 | $25.46 | $25.72 | $25.40 | $25.70 | $19.35 | 157,779 |
| 2016-09-14 | $25.73 | $26.01 | $25.66 | $25.70 | $19.35 | 56,766 |
| 2016-09-13 | $26.26 | $26.26 | $25.65 | $25.75 | $19.39 | 89,955 |
| 2016-09-12 | $26.12 | $26.72 | $26.08 | $26.72 | $20.12 | 45,530 |
| 2016-09-09 | $26.94 | $27.05 | $26.58 | $26.59 | $20.02 | 65,390 |
| 2016-09-08 | $26.58 | $26.96 | $26.48 | $26.88 | $20.24 | 112,275 |
| 2016-09-07 | $26.41 | $26.50 | $26.27 | $26.38 | $19.86 | 99,120 |
| 2016-09-06 | $26.50 | $26.57 | $26.19 | $26.29 | $19.79 | 43,240 |
| 2016-09-02 | $26.62 | $26.73 | $26.46 | $26.68 | $20.08 | 37,048 |
| 2016-09-01 | $26.25 | $26.36 | $25.94 | $26.28 | $19.79 | 75,586 |
| 2016-08-31 | $25.71 | $25.83 | $25.36 | $25.50 | $19.20 | 80,438 |
| 2016-08-30 | $25.37 | $25.39 | $25.16 | $25.28 | $19.03 | 53,069 |
| 2016-08-29 | $24.80 | $24.97 | $24.79 | $24.89 | $18.74 | 86,043 |
| 2016-08-26 | $25.22 | $25.40 | $24.73 | $24.97 | $18.80 | 73,926 |
| 2016-08-25 | $25.04 | $25.06 | $24.91 | $25.00 | $18.82 | 66,143 |
| 2016-08-24 | $25.24 | $25.26 | $25.03 | $25.09 | $18.89 | 58,377 |
| 2016-08-23 | $24.94 | $24.98 | $24.80 | $24.89 | $18.74 | 53,645 |
| 2016-08-22 | $24.16 | $24.42 | $24.16 | $24.34 | $18.33 | 72,647 |
| 2016-08-19 | $23.93 | $24.14 | $23.80 | $24.14 | $18.18 | 39,521 |
| 2016-08-18 | $24.42 | $24.62 | $24.37 | $24.62 | $18.54 | 70,279 |
| 2016-08-17 | $24.57 | $24.65 | $24.35 | $24.51 | $18.45 | 39,755 |
| 2016-08-16 | $24.79 | $24.88 | $24.67 | $24.80 | $18.67 | 37,237 |
| 2016-08-15 | $24.87 | $25.02 | $24.85 | $24.88 | $18.73 | 66,948 |
| 2016-08-12 | $25.00 | $25.07 | $24.86 | $24.86 | $18.72 | 73,939 |
| 2016-08-11 | $24.97 | $25.15 | $24.97 | $25.06 | $18.86 | 30,196 |
| 2016-08-10 | $25.01 | $25.03 | $24.89 | $24.98 | $18.81 | 164,982 |
| 2016-08-09 | $24.72 | $24.92 | $24.70 | $24.86 | $18.72 | 320,216 |
| 2016-08-08 | $24.56 | $24.61 | $24.47 | $24.51 | $18.45 | 115,363 |
| 2016-08-05 | $24.01 | $24.32 | $24.01 | $24.17 | $18.19 | 141,389 |
| 2016-08-04 | $23.73 | $23.76 | $23.58 | $23.72 | $17.86 | 99,266 |
| 2016-08-03 | $23.30 | $23.52 | $23.21 | $23.47 | $17.67 | 63,069 |
| 2016-08-02 | $23.61 | $23.68 | $23.29 | $23.42 | $17.63 | 519,303 |
| 2016-08-01 | $24.43 | $24.50 | $24.11 | $24.25 | $18.26 | 123,443 |
| 2016-07-29 | $24.66 | $24.88 | $24.46 | $24.78 | $18.66 | 115,230 |
| 2016-07-28 | $23.78 | $23.91 | $23.60 | $23.87 | $17.97 | 70,743 |
| 2016-07-27 | $24.03 | $24.09 | $23.68 | $24.00 | $18.07 | 114,237 |
| 2016-07-26 | $23.57 | $23.65 | $23.39 | $23.45 | $17.65 | 91,375 |
| 2016-07-25 | $23.62 | $23.74 | $23.47 | $23.71 | $17.85 | 61,471 |
| 2016-07-22 | $23.91 | $23.95 | $23.68 | $23.69 | $17.84 | 81,663 |
| 2016-07-21 | $23.74 | $23.79 | $23.44 | $23.52 | $17.71 | 105,520 |
| 2016-07-20 | $23.60 | $23.66 | $23.36 | $23.37 | $17.60 | 110,166 |
| 2016-07-19 | $23.15 | $23.31 | $23.13 | $23.24 | $17.50 | 152,005 |
| 2016-07-18 | $23.22 | $23.68 | $23.14 | $23.39 | $17.61 | 113,991 |
| 2016-07-15 | $23.91 | $23.96 | $23.50 | $23.62 | $17.78 | 105,260 |
| 2016-07-14 | $23.84 | $23.98 | $23.71 | $23.77 | $17.89 | 98,773 |
| 2016-07-13 | $23.21 | $23.23 | $22.91 | $23.02 | $17.33 | 89,073 |
| 2016-07-12 | $23.31 | $23.61 | $23.26 | $23.35 | $17.58 | 108,056 |
| 2016-07-11 | $22.33 | $22.34 | $22.17 | $22.24 | $16.74 | 66,361 |
| 2016-07-08 | $21.96 | $22.04 | $21.82 | $21.92 | $16.50 | 205,351 |
| 2016-07-07 | $21.56 | $21.67 | $21.10 | $21.28 | $16.02 | 88,610 |
| 2016-07-06 | $21.41 | $21.60 | $21.00 | $21.55 | $16.23 | 426,950 |
| 2016-07-05 | $21.73 | $21.83 | $21.42 | $21.60 | $16.26 | 252,671 |
| 2016-07-01 | $22.40 | $22.40 | $22.03 | $22.10 | $16.64 | 116,007 |
| 2016-06-30 | $22.00 | $22.62 | $21.77 | $22.58 | $17.00 | 255,840 |
| 2016-06-29 | $21.87 | $22.00 | $21.69 | $21.91 | $16.50 | 300,758 |
| 2016-06-28 | $21.53 | $21.62 | $21.10 | $21.53 | $16.21 | 1,770,062 |
| 2016-06-27 | $20.44 | $20.67 | $19.46 | $20.67 | $15.56 | 239,871 |
| 2016-06-24 | $21.75 | $22.53 | $21.50 | $21.66 | $16.31 | 391,632 |
| 2016-06-23 | $27.16 | $27.57 | $26.91 | $27.57 | $20.76 | 93,789 |
| 2016-06-22 | $26.34 | $26.50 | $26.18 | $26.18 | $19.71 | 44,516 |
| 2016-06-21 | $26.18 | $26.28 | $25.93 | $26.22 | $19.74 | 303,609 |
| 2016-06-20 | $25.81 | $25.96 | $25.62 | $25.63 | $19.30 | 145,501 |
| 2016-06-17 | $24.49 | $24.88 | $24.42 | $24.87 | $18.73 | 629,996 |
| 2016-06-16 | $23.21 | $23.84 | $22.97 | $23.83 | $17.94 | 180,906 |
| 2016-06-15 | $23.94 | $24.15 | $23.77 | $23.83 | $17.94 | 171,746 |
| 2016-06-14 | $23.85 | $23.95 | $23.43 | $23.74 | $17.87 | 125,227 |
| 2016-06-13 | $24.34 | $24.59 | $24.07 | $24.13 | $18.16 | 264,464 |
| 2016-06-10 | $25.02 | $25.19 | $24.72 | $24.88 | $18.73 | 59,174 |
| 2016-06-09 | $26.11 | $26.21 | $25.90 | $26.04 | $19.61 | 40,921 |
| 2016-06-08 | $26.59 | $26.61 | $26.38 | $26.48 | $19.94 | 131,270 |
| 2016-06-07 | $26.68 | $26.86 | $26.64 | $26.73 | $20.13 | 269,850 |
| 2016-06-06 | $26.26 | $26.45 | $26.14 | $26.37 | $19.85 | 56,678 |
| 2016-06-03 | $26.35 | $26.44 | $26.05 | $26.41 | $19.89 | 134,000 |
| 2016-06-02 | $26.16 | $26.62 | $26.06 | $26.62 | $20.04 | 74,213 |
| 2016-06-01 | $26.06 | $26.30 | $25.95 | $26.22 | $19.74 | 36,978 |
| 2016-05-31 | $26.73 | $27.00 | $26.51 | $26.64 | $20.06 | 68,163 |
| 2016-05-27 | $26.59 | $26.79 | $26.48 | $26.64 | $20.06 | 63,757 |
| 2016-05-26 | $27.69 | $28.02 | $27.66 | $27.98 | $20.08 | 68,793 |
| 2016-05-25 | $27.06 | $27.54 | $27.06 | $27.46 | $19.71 | 98,136 |
| 2016-05-24 | $26.23 | $26.75 | $26.23 | $26.66 | $19.13 | 75,834 |
| 2016-05-23 | $25.71 | $25.90 | $25.57 | $25.81 | $18.52 | 122,083 |
| 2016-05-20 | $25.52 | $25.77 | $25.52 | $25.67 | $18.42 | 59,912 |
| 2016-05-19 | $25.53 | $25.70 | $25.34 | $25.46 | $18.27 | 69,307 |
| 2016-05-18 | $24.97 | $25.53 | $24.97 | $25.29 | $18.15 | 103,435 |
| 2016-05-17 | $25.13 | $25.25 | $24.97 | $25.00 | $17.94 | 124,200 |
| 2016-05-16 | $24.87 | $25.02 | $24.82 | $24.99 | $17.93 | 88,387 |
| 2016-05-13 | $25.05 | $25.05 | $24.74 | $24.77 | $17.78 | 103,800 |
| 2016-05-12 | $24.99 | $25.06 | $24.70 | $24.85 | $17.83 | 105,691 |
| 2016-05-11 | $25.26 | $25.37 | $25.15 | $25.24 | $18.11 | 49,549 |
| 2016-05-10 | $25.20 | $25.42 | $25.17 | $25.42 | $18.24 | 42,066 |
| 2016-05-09 | $25.36 | $25.46 | $25.12 | $25.25 | $18.12 | 74,869 |
| 2016-05-06 | $25.03 | $25.50 | $25.00 | $25.50 | $18.30 | 264,695 |
| 2016-05-05 | $25.65 | $25.79 | $25.46 | $25.54 | $18.33 | 55,667 |
| 2016-05-04 | $25.98 | $26.29 | $25.98 | $26.02 | $18.67 | 82,653 |
| 2016-05-03 | $26.75 | $26.79 | $26.23 | $26.35 | $18.91 | 66,676 |
| 2016-05-02 | $26.47 | $26.69 | $26.27 | $26.69 | $19.15 | 84,143 |
| 2016-04-29 | $26.90 | $26.92 | $26.40 | $26.68 | $19.15 | 91,219 |
| 2016-04-28 | $27.00 | $27.40 | $27.00 | $27.29 | $19.58 | 65,111 |
| 2016-04-27 | $26.87 | $27.20 | $26.87 | $27.15 | $19.48 | 57,273 |
| 2016-04-26 | $26.93 | $26.94 | $26.74 | $26.80 | $19.23 | 111,166 |
| 2016-04-25 | $26.37 | $26.46 | $26.17 | $26.30 | $18.87 | 96,686 |
| 2016-04-22 | $26.77 | $27.02 | $26.74 | $26.98 | $19.36 | 95,033 |
| 2016-04-21 | $27.26 | $27.26 | $26.73 | $26.78 | $19.22 | 115,631 |
| 2016-04-20 | $26.45 | $26.64 | $25.97 | $26.50 | $19.02 | 125,733 |
| 2016-04-19 | $25.95 | $26.09 | $25.79 | $25.89 | $18.58 | 200,565 |
| 2016-04-18 | $25.62 | $26.00 | $25.62 | $25.86 | $18.56 | 655,335 |
| 2016-04-15 | $25.51 | $25.56 | $25.41 | $25.48 | $18.28 | 244,324 |
| 2016-04-14 | $25.69 | $25.75 | $25.42 | $25.61 | $18.38 | 104,380 |
| 2016-04-13 | $25.40 | $25.58 | $25.35 | $25.50 | $18.30 | 337,394 |
| 2016-04-12 | $24.34 | $24.43 | $23.84 | $24.38 | $17.50 | 150,045 |
| 2016-04-11 | $24.48 | $24.50 | $24.09 | $24.13 | $17.32 | 413,409 |
| 2016-04-08 | $23.96 | $24.04 | $23.71 | $23.85 | $17.12 | 615,855 |
| 2016-04-07 | $23.77 | $23.88 | $23.30 | $23.30 | $16.72 | 63,073 |
| 2016-04-06 | $24.46 | $24.69 | $24.34 | $24.69 | $17.72 | 56,814 |
| 2016-04-05 | $24.47 | $24.52 | $24.23 | $24.31 | $17.45 | 228,524 |
| 2016-04-04 | $25.07 | $25.20 | $24.85 | $24.96 | $17.91 | 90,108 |
| 2016-04-01 | $25.00 | $25.17 | $24.90 | $25.17 | $18.06 | 108,874 |
| 2016-03-31 | $25.18 | $25.32 | $25.07 | $25.16 | $18.06 | 233,809 |
| 2016-03-30 | $25.07 | $25.90 | $24.99 | $25.50 | $18.30 | 158,161 |
| 2016-03-29 | $24.54 | $25.01 | $24.38 | $24.90 | $17.87 | 120,211 |
| 2016-03-28 | $24.19 | $24.53 | $24.19 | $24.53 | $17.60 | 106,951 |
| 2016-03-24 | $24.22 | $24.41 | $24.20 | $24.38 | $17.50 | 74,962 |
| 2016-03-23 | $25.00 | $25.01 | $24.58 | $24.67 | $17.70 | 52,952 |
| 2016-03-22 | $24.99 | $25.41 | $24.96 | $25.41 | $18.24 | 137,668 |
| 2016-03-21 | $25.57 | $25.63 | $25.35 | $25.45 | $18.26 | 124,396 |
| 2016-03-18 | $25.66 | $25.77 | $25.50 | $25.77 | $18.49 | 101,961 |
| 2016-03-17 | $25.42 | $25.55 | $25.26 | $25.43 | $18.25 | 74,500 |
| 2016-03-16 | $25.29 | $25.84 | $25.27 | $25.84 | $18.54 | 238,582 |
| 2016-03-15 | $25.93 | $26.20 | $25.86 | $26.20 | $18.80 | 88,299 |
| 2016-03-14 | $26.81 | $26.81 | $26.44 | $26.49 | $19.01 | 119,675 |
| 2016-03-11 | $26.81 | $27.25 | $26.76 | $27.24 | $19.55 | 84,430 |
| 2016-03-10 | $26.09 | $26.55 | $25.66 | $26.13 | $18.75 | 160,032 |
| 2016-03-09 | $25.37 | $25.37 | $25.05 | $25.14 | $18.04 | 39,745 |
| 2016-03-08 | $25.36 | $25.36 | $25.08 | $25.15 | $18.05 | 67,009 |
| 2016-03-07 | $24.89 | $25.25 | $24.87 | $25.07 | $17.99 | 95,062 |
| 2016-03-04 | $25.42 | $25.70 | $25.41 | $25.52 | $18.31 | 62,043 |
| 2016-03-03 | $24.99 | $25.26 | $24.94 | $25.15 | $18.05 | 84,088 |
| 2016-03-02 | $24.41 | $24.82 | $24.41 | $24.82 | $17.81 | 68,035 |
| 2016-03-01 | $23.47 | $24.13 | $23.44 | $24.08 | $17.28 | 112,368 |
| 2016-02-29 | $23.22 | $23.46 | $23.08 | $23.26 | $16.69 | 141,411 |
| 2016-02-26 | $23.25 | $23.38 | $23.12 | $23.20 | $16.65 | 86,825 |
| 2016-02-25 | $22.85 | $23.16 | $22.78 | $23.00 | $16.51 | 89,032 |
| 2016-02-24 | $21.99 | $22.43 | $21.86 | $22.43 | $16.10 | 113,016 |
| 2016-02-23 | $22.78 | $22.83 | $22.31 | $22.41 | $16.08 | 113,214 |
| 2016-02-22 | $22.68 | $23.13 | $22.64 | $23.10 | $16.58 | 121,150 |
| 2016-02-19 | $22.33 | $22.58 | $22.15 | $22.58 | $16.20 | 117,468 |
| 2016-02-18 | $23.05 | $23.05 | $22.46 | $22.68 | $16.28 | 72,190 |
| 2016-02-17 | $23.08 | $23.38 | $23.08 | $23.31 | $16.73 | 141,309 |
| 2016-02-16 | $22.63 | $22.70 | $22.42 | $22.68 | $16.27 | 102,128 |
| 2016-02-12 | $21.71 | $22.47 | $21.60 | $22.25 | $15.96 | 116,860 |
| 2016-02-11 | $21.67 | $21.73 | $21.10 | $21.35 | $15.32 | 184,885 |
| 2016-02-10 | $22.21 | $22.66 | $22.03 | $22.25 | $15.97 | 666,244 |
| 2016-02-09 | $21.10 | $21.60 | $21.05 | $21.44 | $15.39 | 193,960 |
| 2016-02-08 | $22.12 | $22.16 | $21.78 | $22.16 | $15.90 | 124,758 |
| 2016-02-05 | $23.64 | $23.68 | $23.00 | $23.16 | $16.62 | 87,323 |
| 2016-02-04 | $22.39 | $23.08 | $22.36 | $22.95 | $16.47 | 103,494 |
| 2016-02-03 | $22.09 | $22.26 | $21.53 | $22.26 | $15.97 | 95,017 |
| 2016-02-02 | $22.58 | $22.59 | $22.00 | $22.12 | $15.87 | 143,048 |
| 2016-02-01 | $23.45 | $23.75 | $23.30 | $23.60 | $16.94 | 95,731 |
| 2016-01-29 | $23.59 | $23.87 | $23.50 | $23.84 | $17.11 | 68,820 |
| 2016-01-28 | $23.70 | $23.70 | $23.29 | $23.52 | $16.88 | 539,420 |
| 2016-01-27 | $23.82 | $24.13 | $23.54 | $23.55 | $16.90 | 119,934 |
| 2016-01-26 | $23.70 | $24.00 | $23.62 | $23.90 | $17.15 | 137,851 |
| 2016-01-25 | $23.35 | $23.55 | $23.20 | $23.32 | $16.74 | 261,953 |
| 2016-01-22 | $24.22 | $24.38 | $23.95 | $24.19 | $17.36 | 259,213 |
| 2016-01-21 | $23.37 | $23.74 | $23.12 | $23.49 | $16.85 | 514,270 |
| 2016-01-20 | $23.46 | $23.57 | $23.00 | $23.45 | $16.83 | 5,604,446 |
| 2016-01-19 | $24.42 | $24.42 | $23.77 | $24.05 | $17.26 | 220,409 |
| 2016-01-15 | $24.73 | $24.98 | $24.45 | $24.67 | $17.70 | 190,351 |
| 2016-01-14 | $25.77 | $26.06 | $25.50 | $25.93 | $18.61 | 100,434 |
| 2016-01-13 | $26.75 | $26.79 | $25.90 | $26.06 | $18.70 | 93,836 |
| 2016-01-12 | $26.69 | $26.83 | $26.39 | $26.80 | $19.23 | 118,000 |
| 2016-01-11 | $26.26 | $26.30 | $26.04 | $26.09 | $18.72 | 219,970 |
| 2016-01-08 | $26.59 | $26.61 | $26.00 | $26.03 | $18.68 | 91,007 |
| 2016-01-07 | $26.64 | $26.96 | $26.47 | $26.66 | $19.13 | 81,878 |
| 2016-01-06 | $27.00 | $27.24 | $26.93 | $27.07 | $19.43 | 61,041 |
| 2016-01-05 | $27.82 | $27.89 | $27.51 | $27.68 | $19.86 | 123,640 |
| 2016-01-04 | $27.69 | $27.96 | $27.34 | $27.88 | $20.01 | 141,303 |
| 2015-12-31 | $28.21 | $28.64 | $28.17 | $28.26 | $20.28 | 44,348 |
| 2015-12-30 | $28.74 | $28.77 | $28.51 | $28.62 | $20.54 | 83,199 |
| 2015-12-29 | $28.88 | $29.00 | $28.72 | $29.00 | $20.81 | 96,040 |
| 2015-12-28 | $28.89 | $28.93 | $28.63 | $28.93 | $20.76 | 259,159 |
| 2015-12-24 | $29.24 | $29.30 | $29.10 | $29.19 | $20.95 | 58,994 |
| 2015-12-23 | $29.03 | $29.46 | $29.03 | $29.39 | $21.09 | 154,659 |
| 2015-12-22 | $28.81 | $29.05 | $28.76 | $28.91 | $20.75 | 218,520 |
| 2015-12-21 | $29.02 | $29.14 | $28.61 | $28.73 | $20.62 | 132,236 |
| 2015-12-18 | $28.80 | $28.88 | $28.54 | $28.59 | $20.52 | 126,346 |
| 2015-12-17 | $29.20 | $29.23 | $28.68 | $28.68 | $20.58 | 102,405 |
| 2015-12-16 | $28.80 | $29.22 | $28.58 | $29.15 | $20.92 | 136,116 |
| 2015-12-15 | $28.58 | $28.72 | $28.47 | $28.52 | $20.46 | 191,910 |
| 2015-12-14 | $28.21 | $28.26 | $27.60 | $27.78 | $19.94 | 173,693 |
| 2015-12-11 | $28.20 | $28.23 | $27.83 | $27.91 | $20.03 | 85,712 |
| 2015-12-10 | $28.54 | $28.71 | $28.39 | $28.47 | $20.43 | 113,219 |
| 2015-12-09 | $28.64 | $28.95 | $28.20 | $28.41 | $20.39 | 96,275 |
| 2015-12-08 | $28.76 | $28.85 | $28.50 | $28.65 | $20.56 | 158,839 |
| 2015-12-07 | $29.39 | $29.41 | $29.18 | $29.36 | $21.07 | 94,944 |
| 2015-12-04 | $29.24 | $29.73 | $29.23 | $29.73 | $21.34 | 250,345 |
| 2015-12-03 | $30.03 | $30.04 | $29.20 | $29.36 | $21.07 | 62,688 |
| 2015-12-02 | $29.67 | $29.81 | $29.20 | $29.40 | $21.10 | 123,517 |
| 2015-12-01 | $29.96 | $30.06 | $29.76 | $29.87 | $21.44 | 508,454 |
| 2015-11-30 | $29.78 | $29.80 | $29.62 | $29.62 | $21.26 | 106,580 |
| 2015-11-27 | $29.82 | $29.82 | $29.60 | $29.69 | $21.31 | 33,449 |
| 2015-11-25 | $29.10 | $29.33 | $29.06 | $29.20 | $20.96 | 59,840 |
| 2015-11-24 | $29.13 | $29.38 | $29.00 | $29.33 | $21.05 | 79,025 |
| 2015-11-23 | $29.43 | $29.53 | $29.15 | $29.34 | $21.06 | 69,526 |
| 2015-11-20 | $29.81 | $29.85 | $29.39 | $29.47 | $21.15 | 56,775 |
| 2015-11-19 | $30.37 | $30.48 | $30.17 | $30.17 | $21.65 | 255,135 |
| 2015-11-18 | $29.89 | $30.22 | $29.82 | $30.18 | $21.66 | 60,808 |
| 2015-11-17 | $30.02 | $30.18 | $29.71 | $29.93 | $21.48 | 44,694 |
| 2015-11-16 | $29.61 | $30.01 | $29.61 | $30.01 | $21.54 | 58,949 |
| 2015-11-13 | $30.01 | $30.24 | $29.79 | $30.10 | $21.60 | 47,412 |
| 2015-11-12 | $30.43 | $30.56 | $30.32 | $30.32 | $21.76 | 48,175 |
| 2015-11-11 | $30.85 | $30.88 | $30.55 | $30.73 | $22.05 | 489,654 |
| 2015-11-10 | $30.34 | $30.49 | $30.30 | $30.49 | $21.88 | 846,463 |
| 2015-11-09 | $30.92 | $30.99 | $30.67 | $30.85 | $22.14 | 249,074 |
| 2015-11-06 | $30.89 | $31.13 | $30.70 | $31.06 | $22.29 | 83,288 |
| 2015-11-05 | $30.57 | $30.73 | $30.31 | $30.44 | $21.85 | 41,768 |
| 2015-11-04 | $30.55 | $30.62 | $30.10 | $30.13 | $21.62 | 819,149 |
| 2015-11-03 | $30.03 | $30.63 | $30.00 | $30.59 | $21.95 | 163,127 |
| 2015-11-02 | $30.63 | $30.73 | $30.52 | $30.70 | $22.03 | 64,152 |
| 2015-10-30 | $30.51 | $30.60 | $30.26 | $30.39 | $21.81 | 47,541 |
| 2015-10-29 | $30.00 | $30.06 | $29.45 | $29.64 | $21.27 | 709,079 |
| 2015-10-28 | $30.79 | $30.95 | $30.51 | $30.71 | $22.04 | 125,852 |
| 2015-10-27 | $30.84 | $30.93 | $30.68 | $30.78 | $22.09 | 88,450 |
| 2015-10-26 | $30.98 | $31.00 | $30.76 | $30.98 | $22.23 | 51,118 |
| 2015-10-23 | $30.85 | $31.04 | $30.73 | $31.02 | $22.26 | 48,763 |
| 2015-10-22 | $30.47 | $30.97 | $30.46 | $30.77 | $22.08 | 56,150 |
| 2015-10-21 | $30.90 | $30.98 | $30.65 | $30.71 | $22.04 | 32,769 |
| 2015-10-20 | $30.75 | $30.94 | $30.73 | $30.83 | $22.12 | 26,248 |
| 2015-10-19 | $31.17 | $31.28 | $31.03 | $31.22 | $22.40 | 30,812 |
| 2015-10-16 | $31.35 | $31.35 | $31.22 | $31.31 | $22.47 | 29,466 |
| 2015-10-15 | $30.65 | $31.02 | $30.64 | $31.01 | $22.25 | 67,902 |
| 2015-10-14 | $30.54 | $30.77 | $30.39 | $30.50 | $21.89 | 67,620 |
| 2015-10-13 | $30.07 | $30.47 | $30.07 | $30.25 | $21.71 | 37,651 |
| 2015-10-12 | $30.45 | $30.73 | $30.45 | $30.68 | $22.02 | 68,959 |
| 2015-10-09 | $30.60 | $30.70 | $30.47 | $30.50 | $21.89 | 175,302 |
| 2015-10-08 | $30.07 | $30.53 | $30.07 | $30.50 | $21.89 | 46,998 |
| 2015-10-07 | $30.68 | $30.79 | $30.33 | $30.62 | $21.97 | 37,860 |
| 2015-10-06 | $30.35 | $30.68 | $30.27 | $30.44 | $21.85 | 40,602 |
| 2015-10-05 | $30.22 | $30.50 | $30.17 | $30.50 | $21.89 | 42,596 |
| 2015-10-02 | $29.03 | $29.61 | $28.94 | $29.61 | $21.25 | 60,313 |
| 2015-10-01 | $29.22 | $29.27 | $28.80 | $29.15 | $20.92 | 107,190 |
| 2015-09-30 | $29.40 | $29.58 | $29.14 | $29.58 | $21.23 | 413,681 |
| 2015-09-29 | $28.70 | $28.88 | $28.49 | $28.71 | $20.60 | 272,834 |
| 2015-09-28 | $28.44 | $28.50 | $28.00 | $28.05 | $20.13 | 395,193 |
| 2015-09-25 | $29.31 | $29.54 | $29.03 | $29.13 | $20.91 | 50,150 |
| 2015-09-24 | $28.67 | $29.22 | $28.46 | $29.01 | $20.82 | 93,208 |
| 2015-09-23 | $29.06 | $29.06 | $28.43 | $28.66 | $20.57 | 110,611 |
| 2015-09-22 | $29.18 | $29.26 | $28.84 | $29.26 | $21.00 | 59,980 |
| 2015-09-21 | $30.19 | $30.30 | $29.79 | $29.89 | $21.45 | 57,096 |
| 2015-09-18 | $30.16 | $30.37 | $29.86 | $30.07 | $21.58 | 36,317 |
| 2015-09-17 | $31.50 | $32.14 | $31.39 | $31.75 | $22.79 | 52,570 |
| 2015-09-16 | $31.30 | $31.34 | $31.15 | $31.30 | $22.46 | 35,707 |
| 2015-09-15 | $31.07 | $31.37 | $31.02 | $31.29 | $22.46 | 56,761 |
| 2015-09-14 | $30.99 | $31.10 | $30.81 | $31.01 | $22.25 | 48,642 |
| 2015-09-11 | $31.28 | $31.68 | $31.25 | $31.57 | $22.66 | 39,836 |
| 2015-09-10 | $31.30 | $31.65 | $31.19 | $31.57 | $22.66 | 62,197 |
| 2015-09-09 | $31.89 | $31.91 | $31.02 | $31.09 | $22.31 | 31,819 |
| 2015-09-08 | $31.18 | $31.35 | $31.03 | $31.14 | $22.35 | 51,734 |
BNP Paribas (BNPQY) News Headlines
.jpg)
.jpg)
.jpg)
Recent BNP Paribas (BNPQY) News
.jpg)
.jpg)
.jpg)
Similar Companies to BNP Paribas (BNPQY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |