Cadence Bancorporation - Class A (CADE) Exchange: NYSE
Data as of Aug. 21, 2025
$35.43 ($-0.05) -0.14%
Cadence Bancorporation - Class A - Daily Information
Click for more stock information on Cadence Bancorporation - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $35.55 |
| Previous Close | $35.43 |
| High | $35.69 |
| Low | $35.14 |
| Adjusted Open | $35.55 |
| Previous Adjusted Close | $35.43 |
| Adjusted High | $35.69 |
| Adjusted Low | $35.14 |
About Cadence Bancorporation - Class A (CADE)
Cadence Bancorporation - Class A (CADE) is the ultimate holding company of Cadence Bank, N.A. and its subsidiaries. Cadence Bank, N.A. is a regional bank serving customers through its network of 103 branches across five Southeastern states. Founded in 1882, Cadence Bank has charted a course of steady growth and expansion since its inception. In May 2015, Cadence was acquired by an investor group and began operating as an independent financial institution. In March 2018, Cadence completed a merger with State Bank Financial Corporation and, in the same month, began to trade publicly on the New York Stock Exchange. Since its founding, the bank has grown to employ more than 2,000 team members and provides a comprehensive services in retail banking, commercial banking, treasury management, private banking, correspondent banking, capital markets and wealth management. That wealth of experience is why Cadence is described as the âBank with a Trusted Name,â and why customers are choosing Cadence time and time again.
Invest in Cadence Bancorporation - Class A (CADE)
Historical Stock Data for Cadence Bancorporation - Class A (CADE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $35.55 | $35.69 | $35.14 | $35.43 | $35.43 | 2,084,012 |
| 2025-08-19 | $35.52 | $35.98 | $35.37 | $35.48 | $35.48 | 1,644,508 |
| 2025-08-18 | $35.35 | $35.62 | $35.01 | $35.55 | $35.55 | 1,803,582 |
| 2025-08-15 | $36.34 | $36.34 | $35.34 | $35.37 | $35.37 | 1,439,987 |
| 2025-08-14 | $35.69 | $36.27 | $35.57 | $36.24 | $36.24 | 1,074,022 |
| 2025-08-13 | $35.62 | $36.18 | $35.51 | $36.11 | $36.11 | 1,349,454 |
| 2025-08-12 | $34.40 | $35.45 | $34.40 | $35.35 | $35.35 | 1,274,186 |
| 2025-08-11 | $34.30 | $34.42 | $33.97 | $34.12 | $34.12 | 903,599 |
| 2025-08-08 | $34.45 | $34.45 | $33.85 | $34.28 | $34.28 | 952,199 |
| 2025-08-07 | $34.81 | $34.81 | $33.89 | $33.95 | $33.95 | 1,449,247 |
| 2025-08-06 | $34.90 | $34.94 | $34.45 | $34.45 | $34.45 | 1,558,150 |
| 2025-08-05 | $34.95 | $34.95 | $34.13 | $34.87 | $34.87 | 1,821,233 |
| 2025-08-04 | $34.13 | $34.93 | $33.82 | $34.72 | $34.72 | 1,611,351 |
| 2025-08-01 | $34.29 | $34.40 | $33.25 | $33.94 | $33.94 | 2,334,899 |
| 2025-07-31 | $34.94 | $35.25 | $34.67 | $34.85 | $34.85 | 2,226,896 |
| 2025-07-30 | $35.80 | $35.97 | $35.07 | $35.25 | $35.25 | 2,340,791 |
| 2025-07-29 | $36.51 | $36.54 | $35.48 | $35.74 | $35.74 | 2,665,725 |
| 2025-07-28 | $36.57 | $36.60 | $36.02 | $36.27 | $36.27 | 3,438,998 |
| 2025-07-25 | $35.14 | $36.65 | $34.71 | $36.42 | $36.42 | 2,885,756 |
| 2025-07-24 | $35.72 | $36.25 | $34.94 | $35.04 | $35.04 | 4,555,382 |
| 2025-07-23 | $35.70 | $36.05 | $35.37 | $35.92 | $35.92 | 2,978,900 |
| 2025-07-22 | $35.07 | $35.80 | $34.80 | $35.47 | $35.47 | 2,196,239 |
| 2025-07-21 | $35.12 | $35.62 | $34.93 | $35.05 | $35.05 | 1,706,456 |
| 2025-07-18 | $35.16 | $35.27 | $34.69 | $34.89 | $34.89 | 1,573,993 |
| 2025-07-17 | $34.14 | $35.10 | $34.08 | $35.00 | $35.00 | 1,969,417 |
| 2025-07-16 | $34.32 | $34.49 | $33.62 | $34.34 | $34.34 | 1,998,216 |
| 2025-07-15 | $35.35 | $35.45 | $33.98 | $34.00 | $34.00 | 1,748,174 |
| 2025-07-14 | $35.08 | $35.54 | $35.06 | $35.52 | $35.52 | 1,672,331 |
| 2025-07-11 | $35.33 | $35.54 | $35.10 | $35.11 | $35.11 | 1,628,980 |
| 2025-07-10 | $35.17 | $35.94 | $35.17 | $35.65 | $35.65 | 1,413,299 |
| 2025-07-09 | $35.52 | $35.61 | $34.96 | $35.18 | $35.18 | 1,251,816 |
| 2025-07-08 | $34.65 | $35.46 | $34.35 | $35.23 | $35.23 | 2,146,910 |
| 2025-07-07 | $34.37 | $34.79 | $33.99 | $34.19 | $34.19 | 1,426,232 |
| 2025-07-03 | $34.30 | $34.83 | $34.26 | $34.68 | $34.68 | 960,243 |
| 2025-07-02 | $33.61 | $34.06 | $33.37 | $34.01 | $34.01 | 1,838,828 |
| 2025-07-01 | $31.76 | $33.80 | $31.76 | $33.44 | $33.44 | 3,194,757 |
| 2025-06-30 | $32.25 | $32.35 | $31.95 | $31.98 | $31.98 | 1,315,335 |
| 2025-06-27 | $32.08 | $32.25 | $31.82 | $32.15 | $32.15 | 3,569,406 |
| 2025-06-26 | $31.40 | $32.03 | $31.38 | $31.97 | $31.97 | 1,078,332 |
| 2025-06-25 | $31.39 | $31.52 | $31.23 | $31.36 | $31.36 | 1,412,088 |
| 2025-06-24 | $31.37 | $31.82 | $31.37 | $31.41 | $31.41 | 1,287,256 |
| 2025-06-23 | $30.06 | $31.10 | $30.01 | $31.07 | $31.07 | 1,700,552 |
| 2025-06-20 | $30.56 | $30.73 | $30.21 | $30.28 | $30.28 | 3,535,363 |
| 2025-06-18 | $29.73 | $30.59 | $29.66 | $30.28 | $30.28 | 1,236,703 |
| 2025-06-17 | $29.89 | $30.23 | $29.72 | $29.76 | $29.76 | 1,093,994 |
| 2025-06-16 | $30.49 | $30.51 | $30.07 | $30.18 | $30.18 | 983,242 |
| 2025-06-13 | $30.44 | $30.56 | $29.91 | $30.01 | $30.01 | 1,056,322 |
| 2025-06-12 | $30.85 | $31.28 | $30.57 | $31.16 | $30.88 | 1,344,474 |
| 2025-06-11 | $31.53 | $31.72 | $30.88 | $31.09 | $30.81 | 1,180,439 |
| 2025-06-10 | $31.13 | $31.62 | $30.92 | $31.42 | $31.13 | 808,796 |
| 2025-06-09 | $31.00 | $31.42 | $30.86 | $31.05 | $30.77 | 936,884 |
| 2025-06-06 | $30.69 | $30.85 | $30.42 | $30.85 | $30.85 | 914,374 |
| 2025-06-05 | $30.31 | $30.41 | $29.94 | $30.10 | $30.10 | 1,190,109 |
| 2025-06-04 | $30.50 | $30.68 | $30.20 | $30.23 | $30.23 | 1,026,524 |
| 2025-06-03 | $30.06 | $30.71 | $29.87 | $30.62 | $30.62 | 715,629 |
| 2025-06-02 | $30.15 | $30.29 | $29.62 | $30.09 | $30.09 | 754,967 |
| 2025-05-30 | $30.53 | $30.56 | $30.19 | $30.30 | $30.30 | 837,472 |
| 2025-05-29 | $30.41 | $30.66 | $30.24 | $30.65 | $30.65 | 908,993 |
| 2025-05-28 | $30.84 | $30.93 | $30.23 | $30.23 | $30.23 | 907,855 |
| 2025-05-27 | $30.50 | $30.87 | $30.12 | $30.86 | $30.86 | 1,574,842 |
| 2025-05-23 | $29.79 | $30.38 | $29.77 | $30.20 | $30.20 | 1,810,964 |
| 2025-05-22 | $30.21 | $30.83 | $30.11 | $30.66 | $30.66 | 1,265,644 |
| 2025-05-21 | $31.16 | $31.41 | $30.41 | $30.42 | $30.42 | 941,498 |
| 2025-05-20 | $31.57 | $31.65 | $31.42 | $31.54 | $31.54 | 1,667,881 |
| 2025-05-19 | $31.37 | $31.77 | $31.26 | $31.71 | $31.71 | 1,349,473 |
| 2025-05-16 | $32.05 | $32.05 | $31.63 | $31.82 | $31.82 | 1,317,692 |
| 2025-05-15 | $32.06 | $32.39 | $31.78 | $32.03 | $32.03 | 931,172 |
| 2025-05-14 | $31.93 | $32.40 | $31.86 | $32.21 | $32.21 | 915,006 |
| 2025-05-13 | $32.50 | $32.50 | $31.99 | $32.18 | $32.18 | 893,401 |
| 2025-05-12 | $32.10 | $32.68 | $31.92 | $32.41 | $32.41 | 2,094,579 |
| 2025-05-09 | $30.88 | $31.05 | $30.57 | $30.72 | $30.72 | 871,006 |
| 2025-05-08 | $30.38 | $31.02 | $30.30 | $30.75 | $30.75 | 750,199 |
| 2025-05-07 | $30.24 | $30.39 | $29.80 | $30.03 | $30.03 | 938,802 |
| 2025-05-06 | $29.90 | $30.25 | $29.67 | $29.87 | $29.87 | 580,655 |
| 2025-05-05 | $29.81 | $30.68 | $29.81 | $30.26 | $30.26 | 848,164 |
| 2025-05-02 | $30.17 | $30.43 | $29.86 | $30.28 | $30.28 | 832,722 |
| 2025-05-01 | $29.13 | $30.01 | $28.93 | $29.69 | $29.69 | 1,361,936 |
| 2025-04-30 | $29.50 | $29.84 | $29.09 | $29.26 | $29.26 | 2,048,567 |
| 2025-04-29 | $29.04 | $30.19 | $29.04 | $30.12 | $30.12 | 2,793,398 |
| 2025-04-28 | $28.95 | $29.08 | $28.34 | $29.05 | $29.05 | 2,618,326 |
| 2025-04-25 | $28.79 | $28.93 | $28.47 | $28.85 | $28.85 | 1,319,167 |
| 2025-04-24 | $28.32 | $29.18 | $28.06 | $29.07 | $29.07 | 1,151,907 |
| 2025-04-23 | $28.69 | $29.71 | $28.15 | $28.40 | $28.40 | 2,555,661 |
| 2025-04-22 | $27.88 | $28.33 | $27.14 | $27.90 | $27.90 | 2,626,195 |
| 2025-04-21 | $27.69 | $27.86 | $27.31 | $27.59 | $27.59 | 1,592,553 |
| 2025-04-17 | $27.92 | $28.37 | $27.79 | $27.91 | $27.91 | 1,694,418 |
| 2025-04-16 | $28.00 | $28.32 | $27.47 | $27.89 | $27.89 | 1,144,391 |
| 2025-04-15 | $27.57 | $28.20 | $27.57 | $28.03 | $28.03 | 1,629,436 |
| 2025-04-14 | $27.59 | $27.90 | $26.66 | $27.45 | $27.45 | 1,696,088 |
| 2025-04-11 | $26.67 | $27.52 | $26.20 | $27.20 | $27.20 | 1,531,704 |
| 2025-04-10 | $28.07 | $28.40 | $26.01 | $26.97 | $26.97 | 1,685,161 |
| 2025-04-09 | $26.00 | $29.09 | $25.71 | $28.87 | $28.87 | 2,688,865 |
| 2025-04-08 | $27.49 | $27.99 | $25.98 | $26.42 | $26.42 | 1,770,801 |
| 2025-04-07 | $25.63 | $27.77 | $25.22 | $26.47 | $26.47 | 1,376,645 |
| 2025-04-04 | $26.24 | $26.70 | $25.25 | $26.43 | $26.43 | 1,705,281 |
| 2025-04-03 | $28.69 | $29.09 | $27.50 | $27.57 | $27.57 | 1,730,752 |
| 2025-04-02 | $30.12 | $30.49 | $29.88 | $30.46 | $30.46 | 1,027,495 |
| 2025-04-01 | $30.02 | $30.58 | $29.78 | $30.41 | $30.41 | 1,187,780 |
| 2025-03-31 | $29.76 | $30.55 | $29.53 | $30.36 | $30.36 | 1,028,015 |
| 2025-03-28 | $30.71 | $30.94 | $29.86 | $30.12 | $30.12 | 1,010,060 |
| 2025-03-27 | $31.10 | $31.16 | $30.62 | $30.77 | $30.77 | 838,872 |
| 2025-03-26 | $31.16 | $31.72 | $30.89 | $31.03 | $31.03 | 798,528 |
| 2025-03-25 | $31.33 | $31.69 | $31.07 | $31.15 | $31.15 | 891,329 |
| 2025-03-24 | $30.84 | $31.52 | $30.55 | $31.34 | $31.34 | 1,574,088 |
| 2025-03-21 | $29.97 | $30.38 | $29.60 | $30.32 | $30.32 | 3,357,894 |
| 2025-03-20 | $30.21 | $30.92 | $30.09 | $30.13 | $30.13 | 998,700 |
| 2025-03-19 | $30.35 | $30.98 | $30.17 | $30.66 | $30.66 | 1,031,864 |
| 2025-03-18 | $30.32 | $30.34 | $29.87 | $30.28 | $30.28 | 985,021 |
| 2025-03-17 | $29.76 | $30.39 | $29.65 | $30.28 | $30.28 | 1,270,380 |
| 2025-03-14 | $29.56 | $29.89 | $29.10 | $29.85 | $29.85 | 978,034 |
| 2025-03-13 | $29.56 | $29.98 | $29.31 | $29.36 | $29.09 | 1,105,826 |
| 2025-03-12 | $29.83 | $29.83 | $28.99 | $29.43 | $29.43 | 1,087,281 |
| 2025-03-11 | $29.14 | $30.07 | $28.90 | $29.46 | $29.46 | 2,438,726 |
| 2025-03-10 | $29.84 | $30.26 | $28.93 | $29.10 | $29.10 | 2,039,574 |
| 2025-03-07 | $30.49 | $30.66 | $29.57 | $30.37 | $30.37 | 1,165,630 |
| 2025-03-06 | $30.92 | $31.03 | $30.28 | $30.55 | $30.55 | 1,033,467 |
| 2025-03-05 | $31.17 | $31.55 | $30.60 | $31.23 | $31.23 | 1,183,155 |
| 2025-03-04 | $31.95 | $32.01 | $30.73 | $31.11 | $31.11 | 934,098 |
| 2025-03-03 | $33.19 | $33.48 | $32.15 | $32.45 | $32.45 | 1,037,137 |
| 2025-02-28 | $32.81 | $33.24 | $32.64 | $33.16 | $33.16 | 1,638,440 |
| 2025-02-27 | $32.46 | $32.88 | $32.16 | $32.65 | $32.65 | 860,362 |
| 2025-02-26 | $32.52 | $32.91 | $32.04 | $32.51 | $32.51 | 850,556 |
| 2025-02-25 | $32.90 | $33.04 | $32.31 | $32.49 | $32.49 | 1,237,349 |
| 2025-02-24 | $33.35 | $33.35 | $32.62 | $32.66 | $32.66 | 1,303,864 |
| 2025-02-21 | $34.13 | $34.24 | $32.95 | $33.04 | $33.04 | 1,366,876 |
| 2025-02-20 | $34.07 | $34.32 | $32.89 | $33.70 | $33.70 | 1,347,990 |
| 2025-02-19 | $34.04 | $34.45 | $33.85 | $34.02 | $34.02 | 1,273,784 |
| 2025-02-18 | $34.46 | $34.52 | $34.06 | $34.47 | $34.47 | 1,308,072 |
| 2025-02-14 | $35.19 | $35.61 | $34.45 | $34.50 | $34.50 | 1,189,790 |
| 2025-02-13 | $34.91 | $35.05 | $34.64 | $35.03 | $35.03 | 664,114 |
| 2025-02-12 | $35.07 | $35.21 | $34.70 | $34.72 | $34.72 | 686,888 |
| 2025-02-11 | $34.75 | $35.62 | $34.73 | $35.59 | $35.59 | 839,355 |
| 2025-02-10 | $35.31 | $35.35 | $34.84 | $35.10 | $35.10 | 1,109,505 |
| 2025-02-07 | $35.59 | $35.69 | $34.81 | $35.30 | $35.30 | 697,175 |
| 2025-02-06 | $35.57 | $35.67 | $35.26 | $35.60 | $35.60 | 943,885 |
| 2025-02-05 | $35.16 | $35.36 | $34.88 | $35.33 | $35.33 | 947,144 |
| 2025-02-04 | $34.49 | $35.10 | $34.37 | $34.98 | $34.98 | 877,400 |
| 2025-02-03 | $34.39 | $34.73 | $33.70 | $34.33 | $34.33 | 940,661 |
| 2025-01-31 | $35.26 | $35.86 | $35.00 | $35.20 | $35.20 | 1,367,626 |
| 2025-01-30 | $35.60 | $35.81 | $34.99 | $35.26 | $35.26 | 893,586 |
| 2025-01-29 | $35.08 | $35.74 | $34.87 | $35.15 | $35.15 | 816,400 |
| 2025-01-28 | $35.29 | $35.66 | $34.87 | $35.14 | $35.14 | 710,025 |
| 2025-01-27 | $35.38 | $35.91 | $34.98 | $35.47 | $35.47 | 1,191,930 |
| 2025-01-24 | $34.22 | $35.71 | $34.22 | $35.17 | $35.17 | 2,284,032 |
| 2025-01-23 | $35.42 | $35.76 | $34.06 | $34.23 | $34.23 | 2,163,929 |
| 2025-01-22 | $35.72 | $36.23 | $35.61 | $35.91 | $35.91 | 1,577,366 |
| 2025-01-21 | $35.96 | $36.53 | $35.69 | $35.93 | $35.93 | 1,110,854 |
| 2025-01-17 | $35.64 | $35.86 | $35.23 | $35.65 | $35.65 | 984,196 |
| 2025-01-16 | $35.48 | $35.77 | $35.16 | $35.29 | $35.29 | 1,274,534 |
| 2025-01-15 | $36.04 | $36.29 | $35.25 | $35.75 | $35.75 | 1,774,037 |
| 2025-01-14 | $34.15 | $35.19 | $34.03 | $35.10 | $35.10 | 789,136 |
| 2025-01-13 | $33.09 | $33.93 | $33.01 | $33.81 | $33.81 | 1,103,127 |
| 2025-01-10 | $34.28 | $34.44 | $33.45 | $33.51 | $33.51 | 1,731,061 |
| 2025-01-08 | $34.36 | $35.23 | $34.28 | $35.10 | $35.10 | 1,150,886 |
| 2025-01-07 | $35.16 | $35.31 | $34.28 | $34.73 | $34.73 | 1,592,531 |
| 2025-01-06 | $34.57 | $35.47 | $34.40 | $34.95 | $34.95 | 1,320,152 |
| 2025-01-03 | $33.67 | $34.49 | $33.38 | $34.45 | $34.45 | 1,107,344 |
| 2025-01-02 | $34.68 | $34.88 | $33.59 | $33.70 | $33.70 | 876,331 |
| 2024-12-31 | $34.48 | $34.73 | $34.31 | $34.45 | $34.45 | 669,983 |
| 2024-12-30 | $34.21 | $34.62 | $33.84 | $34.40 | $34.40 | 673,340 |
| 2024-12-27 | $34.67 | $35.06 | $34.05 | $34.49 | $34.49 | 736,827 |
| 2024-12-26 | $34.45 | $35.06 | $34.31 | $35.00 | $35.00 | 663,447 |
| 2024-12-24 | $34.58 | $34.87 | $34.30 | $34.77 | $34.77 | 382,098 |
| 2024-12-23 | $33.81 | $34.62 | $33.75 | $34.61 | $34.61 | 870,388 |
| 2024-12-20 | $33.48 | $34.49 | $33.48 | $34.08 | $34.08 | 3,302,565 |
| 2024-12-19 | $34.78 | $34.99 | $33.65 | $33.77 | $33.77 | 1,534,395 |
| 2024-12-18 | $35.92 | $36.03 | $33.52 | $33.87 | $33.87 | 1,750,599 |
| 2024-12-17 | $36.34 | $36.60 | $35.52 | $35.72 | $35.72 | 881,654 |
| 2024-12-16 | $36.51 | $36.67 | $36.09 | $36.63 | $36.63 | 886,879 |
| 2024-12-13 | $36.46 | $36.61 | $35.92 | $36.40 | $36.40 | 787,620 |
| 2024-12-12 | $37.16 | $37.32 | $36.62 | $36.69 | $36.44 | 820,987 |
| 2024-12-11 | $37.42 | $37.74 | $37.04 | $37.30 | $37.05 | 751,840 |
| 2024-12-10 | $37.18 | $37.62 | $36.64 | $36.88 | $36.63 | 924,736 |
| 2024-12-09 | $37.76 | $37.99 | $36.93 | $37.09 | $36.84 | 912,001 |
| 2024-12-06 | $37.77 | $37.83 | $37.23 | $37.62 | $37.36 | 834,756 |
| 2024-12-05 | $37.76 | $37.90 | $37.42 | $37.44 | $37.18 | 704,944 |
| 2024-12-04 | $37.68 | $37.89 | $37.30 | $37.61 | $37.35 | 823,840 |
| 2024-12-03 | $38.20 | $38.32 | $37.39 | $37.53 | $37.27 | 798,434 |
| 2024-12-02 | $38.44 | $38.54 | $37.73 | $38.09 | $37.83 | 1,265,380 |
| 2024-11-29 | $38.83 | $38.85 | $38.00 | $38.19 | $38.19 | 537,797 |
| 2024-11-27 | $38.94 | $39.19 | $38.29 | $38.31 | $38.31 | 864,538 |
| 2024-11-26 | $39.14 | $39.36 | $38.62 | $38.63 | $38.63 | 1,353,756 |
| 2024-11-25 | $39.41 | $40.20 | $39.29 | $39.29 | $39.29 | 1,274,325 |
| 2024-11-22 | $38.08 | $38.98 | $38.00 | $38.88 | $38.88 | 1,205,258 |
| 2024-11-21 | $37.44 | $38.32 | $37.27 | $37.97 | $37.97 | 1,184,152 |
| 2024-11-20 | $37.27 | $37.51 | $36.73 | $37.11 | $37.11 | 918,967 |
| 2024-11-19 | $36.81 | $37.40 | $36.64 | $37.32 | $37.32 | 1,603,673 |
| 2024-11-18 | $37.89 | $38.04 | $37.48 | $37.52 | $37.52 | 1,178,615 |
| 2024-11-15 | $38.29 | $38.30 | $37.23 | $37.70 | $37.70 | 1,541,307 |
| 2024-11-14 | $38.65 | $38.90 | $37.87 | $38.02 | $38.02 | 1,305,431 |
| 2024-11-13 | $38.94 | $39.50 | $38.40 | $38.43 | $38.43 | 971,568 |
| 2024-11-12 | $39.06 | $39.51 | $38.27 | $38.73 | $38.73 | 1,269,217 |
| 2024-11-11 | $38.67 | $39.79 | $38.54 | $39.18 | $39.18 | 1,613,240 |
| 2024-11-08 | $37.75 | $38.33 | $37.43 | $37.90 | $37.90 | 1,638,229 |
| 2024-11-07 | $37.99 | $38.38 | $37.16 | $37.58 | $37.58 | 1,965,468 |
| 2024-11-06 | $35.48 | $38.77 | $35.01 | $38.57 | $38.57 | 4,459,387 |
| 2024-11-05 | $33.18 | $33.78 | $32.98 | $33.69 | $33.69 | 985,015 |
| 2024-11-04 | $32.94 | $33.24 | $32.46 | $33.02 | $33.02 | 838,045 |
| 2024-11-01 | $33.70 | $33.81 | $33.03 | $33.06 | $33.06 | 591,039 |
| 2024-10-31 | $34.01 | $34.24 | $33.41 | $33.43 | $33.43 | 769,199 |
| 2024-10-30 | $33.78 | $34.85 | $33.78 | $34.09 | $34.09 | 1,255,392 |
| 2024-10-29 | $33.75 | $33.86 | $33.49 | $33.85 | $33.85 | 867,290 |
| 2024-10-28 | $33.48 | $33.98 | $33.30 | $33.83 | $33.83 | 929,036 |
| 2024-10-25 | $34.00 | $34.20 | $33.04 | $33.09 | $33.09 | 899,957 |
| 2024-10-24 | $33.97 | $33.97 | $33.22 | $33.89 | $33.89 | 952,960 |
| 2024-10-23 | $34.18 | $34.25 | $33.27 | $33.82 | $33.82 | 1,157,246 |
| 2024-10-22 | $32.54 | $34.18 | $32.25 | $34.00 | $34.00 | 3,426,222 |
| 2024-10-21 | $32.91 | $33.02 | $32.20 | $32.46 | $32.46 | 2,601,612 |
| 2024-10-18 | $33.61 | $33.61 | $32.81 | $32.89 | $32.89 | 1,234,324 |
| 2024-10-17 | $33.35 | $33.62 | $33.08 | $33.50 | $33.50 | 1,069,071 |
| 2024-10-16 | $33.27 | $33.79 | $33.06 | $33.38 | $33.38 | 990,194 |
| 2024-10-15 | $32.79 | $33.79 | $32.52 | $32.87 | $32.87 | 1,346,666 |
| 2024-10-14 | $32.36 | $32.79 | $32.01 | $32.65 | $32.65 | 803,512 |
| 2024-10-11 | $31.36 | $32.41 | $31.36 | $32.34 | $32.34 | 913,881 |
| 2024-10-10 | $31.06 | $31.31 | $30.76 | $31.17 | $31.17 | 1,038,498 |
| 2024-10-09 | $30.70 | $31.52 | $30.69 | $31.37 | $31.37 | 1,119,778 |
| 2024-10-08 | $31.25 | $31.29 | $30.79 | $30.81 | $30.81 | 677,226 |
| 2024-10-07 | $31.03 | $31.30 | $30.94 | $31.07 | $31.07 | 1,293,685 |
| 2024-10-04 | $31.33 | $31.47 | $30.93 | $31.24 | $31.24 | 805,534 |
| 2024-10-03 | $30.25 | $30.70 | $30.21 | $30.63 | $30.63 | 721,002 |
| 2024-10-02 | $30.41 | $31.06 | $30.41 | $30.58 | $30.58 | 1,128,770 |
| 2024-10-01 | $31.58 | $31.74 | $30.43 | $30.54 | $30.54 | 1,490,317 |
| 2024-09-30 | $31.64 | $32.19 | $31.34 | $31.85 | $31.85 | 1,873,154 |
| 2024-09-27 | $31.86 | $31.90 | $31.20 | $31.28 | $31.28 | 931,293 |
| 2024-09-26 | $31.75 | $31.87 | $31.28 | $31.63 | $31.63 | 1,503,885 |
| 2024-09-25 | $31.24 | $31.37 | $31.04 | $31.10 | $31.10 | 1,374,262 |
| 2024-09-24 | $32.15 | $32.25 | $31.32 | $31.36 | $31.36 | 988,103 |
| 2024-09-23 | $32.14 | $32.29 | $31.87 | $32.13 | $32.13 | 1,586,005 |
| 2024-09-20 | $32.36 | $32.54 | $31.80 | $31.99 | $31.99 | 3,048,752 |
| 2024-09-19 | $32.74 | $32.81 | $32.14 | $32.64 | $32.64 | 2,179,405 |
| 2024-09-18 | $32.09 | $32.94 | $31.44 | $32.02 | $32.02 | 1,582,053 |
| 2024-09-17 | $32.30 | $32.82 | $31.88 | $31.98 | $31.98 | 1,215,922 |
| 2024-09-16 | $31.86 | $32.28 | $31.38 | $32.00 | $32.00 | 1,417,516 |
| 2024-09-13 | $30.89 | $31.73 | $30.83 | $31.70 | $31.70 | 1,605,675 |
| 2024-09-12 | $30.36 | $30.90 | $30.09 | $30.74 | $30.50 | 976,594 |
| 2024-09-11 | $29.81 | $30.31 | $29.22 | $30.22 | $29.98 | 1,032,082 |
| 2024-09-10 | $30.82 | $30.83 | $29.75 | $30.21 | $29.97 | 812,744 |
| 2024-09-09 | $30.72 | $31.13 | $30.53 | $30.72 | $30.72 | 975,570 |
| 2024-09-06 | $31.63 | $31.84 | $30.50 | $30.64 | $30.64 | 764,324 |
| 2024-09-05 | $31.87 | $31.96 | $31.20 | $31.53 | $31.53 | 791,516 |
| 2024-09-04 | $31.67 | $32.13 | $31.41 | $31.54 | $31.54 | 1,485,960 |
| 2024-09-03 | $31.90 | $32.36 | $31.66 | $31.85 | $31.85 | 1,113,563 |
| 2024-08-30 | $32.26 | $32.47 | $31.95 | $32.28 | $32.28 | 1,248,983 |
| 2024-08-29 | $32.64 | $32.73 | $32.06 | $32.16 | $32.16 | 940,745 |
| 2024-08-28 | $31.81 | $32.51 | $31.81 | $32.28 | $32.28 | 974,606 |
| 2024-08-27 | $32.31 | $32.39 | $31.89 | $31.93 | $31.93 | 897,059 |
| 2024-08-26 | $33.07 | $33.13 | $32.45 | $32.53 | $32.53 | 1,105,803 |
| 2024-08-23 | $31.60 | $33.29 | $31.33 | $32.77 | $32.77 | 1,110,759 |
| 2024-08-22 | $30.84 | $31.33 | $30.84 | $31.29 | $31.29 | 861,998 |
| 2024-08-21 | $30.76 | $30.91 | $30.35 | $30.91 | $30.91 | 591,964 |
| 2024-08-20 | $31.07 | $31.07 | $30.46 | $30.48 | $30.48 | 684,232 |
| 2024-08-19 | $30.62 | $31.23 | $30.62 | $31.20 | $31.20 | 648,699 |
| 2024-08-16 | $30.33 | $31.10 | $30.26 | $30.66 | $30.66 | 864,487 |
| 2024-08-15 | $30.07 | $30.71 | $30.03 | $30.41 | $30.41 | 1,463,161 |
| 2024-08-14 | $29.55 | $29.55 | $29.11 | $29.30 | $29.30 | 632,419 |
| 2024-08-13 | $29.53 | $29.62 | $29.01 | $29.38 | $29.38 | 756,624 |
| 2024-08-12 | $29.87 | $30.29 | $28.99 | $29.09 | $29.09 | 751,802 |
| 2024-08-09 | $29.63 | $29.81 | $29.40 | $29.63 | $29.63 | 959,475 |
| 2024-08-08 | $29.15 | $29.72 | $29.05 | $29.70 | $29.70 | 1,255,009 |
| 2024-08-07 | $29.43 | $29.54 | $28.55 | $28.70 | $28.70 | 1,157,692 |
| 2024-08-06 | $28.60 | $29.39 | $28.20 | $28.89 | $28.89 | 2,026,775 |
| 2024-08-05 | $28.24 | $28.92 | $27.56 | $28.55 | $28.55 | 1,544,964 |
| 2024-08-02 | $30.20 | $30.49 | $29.21 | $29.72 | $29.72 | 2,365,632 |
| 2024-08-01 | $32.86 | $32.98 | $31.16 | $31.40 | $31.40 | 1,508,107 |
| 2024-07-31 | $33.16 | $33.83 | $32.86 | $32.87 | $32.87 | 1,687,514 |
| 2024-07-30 | $33.16 | $33.38 | $32.87 | $33.22 | $33.22 | 971,508 |
| 2024-07-29 | $33.65 | $33.69 | $32.90 | $32.93 | $32.93 | 1,817,065 |
| 2024-07-26 | $33.70 | $33.90 | $33.38 | $33.51 | $33.51 | 2,069,364 |
| 2024-07-25 | $33.13 | $33.93 | $32.82 | $33.37 | $33.37 | 1,662,944 |
| 2024-07-24 | $33.08 | $33.88 | $33.06 | $33.12 | $33.12 | 1,785,333 |
| 2024-07-23 | $32.77 | $34.13 | $32.52 | $33.58 | $33.58 | 3,244,117 |
| 2024-07-22 | $31.77 | $32.57 | $31.18 | $32.31 | $32.31 | 2,102,932 |
| 2024-07-19 | $31.51 | $32.22 | $31.36 | $31.75 | $31.75 | 1,281,476 |
| 2024-07-18 | $31.97 | $32.67 | $31.29 | $31.50 | $31.50 | 2,267,546 |
| 2024-07-17 | $31.67 | $32.69 | $31.67 | $32.26 | $32.26 | 1,930,715 |
| 2024-07-16 | $31.13 | $32.38 | $31.02 | $32.12 | $32.12 | 1,999,286 |
| 2024-07-15 | $29.88 | $31.07 | $29.88 | $30.85 | $30.85 | 2,670,354 |
| 2024-07-12 | $29.90 | $30.00 | $29.52 | $29.75 | $29.75 | 1,807,616 |
| 2024-07-11 | $29.24 | $29.76 | $28.99 | $29.57 | $29.57 | 2,070,753 |
| 2024-07-10 | $28.12 | $28.66 | $28.07 | $28.60 | $28.60 | 751,298 |
| 2024-07-09 | $27.53 | $28.42 | $27.46 | $28.10 | $28.10 | 1,084,772 |
| 2024-07-08 | $28.22 | $28.34 | $27.64 | $27.64 | $27.64 | 795,561 |
| 2024-07-05 | $28.10 | $28.38 | $27.87 | $27.87 | $27.87 | 732,157 |
| 2024-07-03 | $28.60 | $28.71 | $28.20 | $28.20 | $28.20 | 477,796 |
| 2024-07-02 | $27.99 | $28.69 | $27.99 | $28.61 | $28.61 | 675,471 |
| 2024-07-01 | $28.28 | $28.53 | $28.04 | $28.22 | $28.22 | 1,174,975 |
| 2024-06-28 | $28.37 | $28.78 | $28.06 | $28.28 | $28.28 | 3,067,751 |
| 2024-06-27 | $27.64 | $28.11 | $27.48 | $28.07 | $28.07 | 805,313 |
| 2024-06-26 | $27.43 | $27.83 | $27.32 | $27.64 | $27.64 | 1,177,155 |
| 2024-06-25 | $28.03 | $28.23 | $27.70 | $27.72 | $27.72 | 1,129,154 |
| 2024-06-24 | $27.68 | $28.53 | $27.60 | $28.20 | $28.20 | 679,019 |
| 2024-06-21 | $27.11 | $27.53 | $26.90 | $27.53 | $27.53 | 3,247,549 |
| 2024-06-20 | $27.24 | $27.44 | $27.09 | $27.27 | $27.27 | 787,610 |
| 2024-06-18 | $27.14 | $27.58 | $27.08 | $27.33 | $27.33 | 827,906 |
| 2024-06-17 | $26.79 | $27.33 | $26.70 | $27.33 | $27.33 | 1,183,501 |
| 2024-06-14 | $26.75 | $27.20 | $26.64 | $26.93 | $26.93 | 1,399,174 |
| 2024-06-13 | $27.86 | $27.90 | $27.32 | $27.43 | $27.18 | 1,321,469 |
| 2024-06-12 | $28.54 | $29.05 | $27.74 | $28.02 | $27.76 | 1,572,855 |
| 2024-06-11 | $27.40 | $27.78 | $27.20 | $27.70 | $27.45 | 1,116,037 |
| 2024-06-10 | $27.89 | $28.02 | $27.56 | $27.62 | $27.37 | 1,784,735 |
| 2024-06-07 | $28.07 | $28.57 | $28.04 | $28.36 | $28.10 | 1,935,772 |
| 2024-06-06 | $28.16 | $28.49 | $28.06 | $28.42 | $28.16 | 1,004,942 |
| 2024-06-05 | $28.30 | $28.30 | $27.91 | $28.12 | $27.86 | 961,081 |
| 2024-06-04 | $27.82 | $28.20 | $27.82 | $28.03 | $27.77 | 2,566,704 |
| 2024-06-03 | $28.90 | $29.00 | $27.85 | $28.19 | $27.93 | 1,758,270 |
| 2024-05-31 | $28.48 | $28.61 | $28.16 | $28.55 | $28.55 | 890,400 |
| 2024-05-30 | $27.96 | $28.40 | $27.79 | $28.26 | $28.26 | 875,780 |
| 2024-05-29 | $27.58 | $27.67 | $27.19 | $27.53 | $27.53 | 791,345 |
| 2024-05-28 | $28.24 | $28.51 | $28.03 | $28.15 | $28.15 | 920,336 |
| 2024-05-24 | $27.97 | $28.27 | $27.80 | $28.27 | $28.27 | 577,786 |
| 2024-05-23 | $28.73 | $28.80 | $27.65 | $27.76 | $27.76 | 1,365,595 |
| 2024-05-22 | $28.92 | $29.01 | $28.46 | $28.69 | $28.69 | 690,105 |
| 2024-05-21 | $28.94 | $29.22 | $28.89 | $29.00 | $29.00 | 558,838 |
| 2024-05-20 | $29.52 | $29.67 | $28.94 | $28.97 | $28.97 | 893,035 |
| 2024-05-17 | $29.40 | $29.67 | $29.23 | $29.53 | $29.53 | 1,152,107 |
| 2024-05-16 | $29.65 | $29.80 | $29.17 | $29.29 | $29.29 | 847,540 |
| 2024-05-15 | $29.75 | $29.95 | $29.37 | $29.74 | $29.74 | 1,290,085 |
| 2024-05-14 | $29.32 | $29.41 | $28.80 | $29.35 | $29.35 | 1,426,668 |
| 2024-05-13 | $29.53 | $29.53 | $28.82 | $28.83 | $28.83 | 1,769,016 |
| 2024-05-10 | $29.45 | $29.52 | $29.02 | $29.26 | $29.26 | 695,537 |
| 2024-05-09 | $29.15 | $29.46 | $29.06 | $29.39 | $29.39 | 1,601,507 |
| 2024-05-08 | $28.92 | $29.30 | $28.82 | $29.20 | $29.20 | 625,012 |
| 2024-05-07 | $29.40 | $29.51 | $29.15 | $29.18 | $29.18 | 867,427 |
| 2024-05-06 | $29.34 | $29.50 | $29.15 | $29.30 | $29.30 | 658,875 |
| 2024-05-03 | $29.27 | $29.50 | $28.86 | $29.00 | $29.00 | 539,998 |
| 2024-05-02 | $28.55 | $28.81 | $28.34 | $28.73 | $28.73 | 716,684 |
| 2024-05-01 | $27.98 | $28.86 | $27.80 | $28.23 | $28.23 | 1,379,426 |
| 2024-04-30 | $28.09 | $28.21 | $27.64 | $27.67 | $27.67 | 846,634 |
| 2024-04-29 | $29.03 | $29.21 | $28.12 | $28.32 | $28.32 | 1,425,466 |
| 2024-04-26 | $29.04 | $29.38 | $28.92 | $29.02 | $29.02 | 1,038,673 |
| 2024-04-25 | $29.16 | $29.34 | $28.72 | $29.06 | $29.06 | 1,194,647 |
| 2024-04-24 | $29.17 | $29.53 | $28.70 | $29.37 | $29.37 | 2,010,119 |
| 2024-04-23 | $28.99 | $29.01 | $28.00 | $28.89 | $28.89 | 2,164,821 |
| 2024-04-22 | $27.18 | $28.00 | $27.06 | $27.74 | $27.74 | 1,326,978 |
| 2024-04-19 | $26.21 | $27.19 | $26.21 | $27.17 | $27.17 | 1,568,357 |
| 2024-04-18 | $26.66 | $26.86 | $26.28 | $26.37 | $26.37 | 1,274,214 |
| 2024-04-17 | $26.72 | $26.94 | $26.38 | $26.62 | $26.62 | 912,739 |
| 2024-04-16 | $26.55 | $26.64 | $26.16 | $26.40 | $26.40 | 977,365 |
| 2024-04-15 | $26.91 | $27.32 | $26.48 | $26.82 | $26.82 | 1,513,542 |
| 2024-04-12 | $26.63 | $26.90 | $26.50 | $26.83 | $26.83 | 830,217 |
| 2024-04-11 | $27.06 | $27.37 | $26.74 | $26.99 | $26.99 | 1,280,514 |
| 2024-04-10 | $27.71 | $27.71 | $26.71 | $26.96 | $26.96 | 1,375,263 |
| 2024-04-09 | $28.23 | $28.67 | $28.09 | $28.48 | $28.48 | 1,099,809 |
| 2024-04-08 | $27.65 | $28.21 | $27.41 | $28.13 | $28.13 | 754,192 |
| 2024-04-05 | $27.32 | $27.81 | $27.25 | $27.67 | $27.67 | 1,003,462 |
| 2024-04-04 | $27.96 | $28.30 | $27.43 | $27.48 | $27.48 | 1,047,083 |
| 2024-04-03 | $27.59 | $27.90 | $27.54 | $27.61 | $27.61 | 733,006 |
| 2024-04-02 | $28.50 | $28.50 | $27.70 | $27.81 | $27.81 | 991,312 |
| 2024-04-01 | $29.09 | $29.15 | $28.40 | $28.72 | $28.72 | 997,248 |
| 2024-03-28 | $28.93 | $29.21 | $28.73 | $29.00 | $29.00 | 944,618 |
| 2024-03-27 | $27.87 | $28.98 | $27.84 | $28.94 | $28.94 | 1,312,588 |
| 2024-03-26 | $28.24 | $28.24 | $27.66 | $27.69 | $27.69 | 576,181 |
| 2024-03-25 | $28.09 | $28.42 | $27.92 | $27.98 | $27.98 | 474,642 |
| 2024-03-22 | $28.76 | $28.88 | $27.95 | $28.08 | $28.08 | 994,106 |
| 2024-03-21 | $28.49 | $29.03 | $28.41 | $28.71 | $28.71 | 1,090,555 |
| 2024-03-20 | $27.10 | $28.50 | $27.08 | $28.21 | $28.21 | 1,064,086 |
| 2024-03-19 | $26.81 | $27.51 | $26.73 | $27.28 | $27.28 | 1,158,811 |
| 2024-03-18 | $27.12 | $27.15 | $26.76 | $26.93 | $26.93 | 1,170,416 |
| 2024-03-15 | $26.66 | $27.49 | $26.66 | $27.05 | $27.05 | 4,026,652 |
| 2024-03-14 | $27.59 | $27.59 | $26.59 | $26.83 | $26.83 | 1,541,821 |
| 2024-03-13 | $27.69 | $28.11 | $27.62 | $27.74 | $27.48 | 1,118,710 |
| 2024-03-12 | $27.95 | $28.18 | $27.52 | $27.71 | $27.45 | 835,174 |
| 2024-03-11 | $27.97 | $28.19 | $27.68 | $27.99 | $27.73 | 843,551 |
| 2024-03-08 | $28.22 | $28.54 | $27.88 | $27.93 | $27.93 | 853,686 |
| 2024-03-07 | $28.66 | $28.90 | $27.99 | $28.01 | $28.01 | 956,049 |
| 2024-03-06 | $28.50 | $28.85 | $27.62 | $28.26 | $28.26 | 1,159,020 |
| 2024-03-05 | $27.00 | $28.69 | $27.00 | $28.54 | $28.54 | 1,362,904 |
| 2024-03-04 | $27.73 | $27.95 | $27.10 | $27.23 | $27.23 | 950,924 |
| 2024-03-01 | $27.41 | $27.53 | $26.79 | $27.49 | $27.49 | 881,737 |
| 2024-02-29 | $27.42 | $27.83 | $27.02 | $27.68 | $27.68 | 1,538,533 |
| 2024-02-28 | $27.04 | $27.25 | $26.76 | $26.79 | $26.79 | 909,596 |
| 2024-02-27 | $27.43 | $27.56 | $27.16 | $27.38 | $27.38 | 669,508 |
| 2024-02-26 | $26.93 | $27.29 | $26.86 | $27.17 | $27.17 | 980,668 |
| 2024-02-23 | $27.37 | $27.48 | $26.99 | $27.21 | $27.21 | 1,255,817 |
| 2024-02-22 | $27.45 | $27.61 | $27.09 | $27.39 | $27.39 | 768,163 |
| 2024-02-21 | $27.33 | $27.45 | $27.09 | $27.37 | $27.37 | 1,121,214 |
| 2024-02-20 | $27.23 | $27.66 | $27.18 | $27.42 | $27.42 | 852,958 |
| 2024-02-16 | $27.27 | $27.75 | $27.06 | $27.59 | $27.59 | 1,231,692 |
| 2024-02-15 | $26.66 | $27.85 | $26.65 | $27.62 | $27.62 | 1,629,762 |
| 2024-02-14 | $26.55 | $26.97 | $25.93 | $26.51 | $26.51 | 1,770,259 |
| 2024-02-13 | $26.27 | $26.53 | $25.55 | $26.08 | $26.08 | 2,002,381 |
| 2024-02-12 | $26.81 | $27.77 | $26.80 | $27.40 | $27.40 | 2,070,931 |
| 2024-02-09 | $25.85 | $26.96 | $25.55 | $26.75 | $26.75 | 2,451,630 |
| 2024-02-08 | $25.43 | $25.86 | $25.27 | $25.79 | $25.79 | 1,588,635 |
| 2024-02-07 | $25.72 | $25.72 | $24.99 | $25.54 | $25.54 | 1,871,801 |
| 2024-02-06 | $25.65 | $26.09 | $25.32 | $25.55 | $25.55 | 1,810,406 |
| 2024-02-05 | $25.83 | $25.99 | $25.50 | $25.80 | $25.80 | 1,897,935 |
| 2024-02-02 | $25.53 | $26.48 | $25.39 | $26.30 | $26.30 | 2,529,894 |
| 2024-02-01 | $26.71 | $26.80 | $25.00 | $26.04 | $26.04 | 3,338,587 |
| 2024-01-31 | $27.61 | $27.64 | $26.50 | $26.62 | $26.62 | 2,578,989 |
| 2024-01-30 | $27.74 | $29.23 | $27.64 | $28.27 | $28.27 | 3,361,896 |
| 2024-01-29 | $29.56 | $30.03 | $29.46 | $29.99 | $29.99 | 1,754,584 |
| 2024-01-26 | $29.62 | $29.88 | $29.41 | $29.60 | $29.60 | 1,612,475 |
| 2024-01-25 | $29.74 | $29.91 | $28.95 | $29.38 | $29.38 | 1,456,967 |
| 2024-01-24 | $29.22 | $29.62 | $29.00 | $29.36 | $29.36 | 1,271,883 |
| 2024-01-23 | $29.75 | $29.91 | $28.90 | $28.90 | $28.90 | 1,422,495 |
| 2024-01-22 | $29.32 | $29.72 | $29.08 | $29.66 | $29.66 | 1,677,102 |
| 2024-01-19 | $28.45 | $29.01 | $28.06 | $28.94 | $28.94 | 1,380,286 |
| 2024-01-18 | $27.92 | $28.43 | $27.85 | $28.34 | $28.34 | 1,220,456 |
| 2024-01-17 | $27.08 | $27.78 | $26.99 | $27.77 | $27.77 | 1,650,721 |
| 2024-01-16 | $27.72 | $28.09 | $27.61 | $27.68 | $27.68 | 1,046,682 |
| 2024-01-12 | $28.74 | $28.86 | $27.86 | $28.28 | $28.28 | 879,659 |
| 2024-01-11 | $28.62 | $28.67 | $27.95 | $28.40 | $28.40 | 2,372,562 |
| 2024-01-10 | $28.92 | $29.07 | $28.56 | $28.88 | $28.88 | 982,665 |
| 2024-01-09 | $28.55 | $28.98 | $28.37 | $28.94 | $28.94 | 1,497,817 |
| 2024-01-08 | $28.74 | $29.19 | $28.64 | $29.17 | $29.17 | 799,141 |
| 2024-01-05 | $28.21 | $29.19 | $28.14 | $28.80 | $28.80 | 1,129,445 |
| 2024-01-04 | $28.36 | $28.78 | $28.34 | $28.40 | $28.40 | 1,535,441 |
| 2024-01-03 | $29.12 | $29.13 | $28.21 | $28.27 | $28.27 | 1,225,832 |
| 2024-01-02 | $29.28 | $30.01 | $29.12 | $29.47 | $29.47 | 1,334,341 |
| 2023-12-29 | $30.10 | $30.16 | $29.59 | $29.59 | $29.59 | 1,039,574 |
| 2023-12-28 | $30.12 | $30.33 | $30.04 | $30.18 | $30.18 | 852,646 |
| 2023-12-27 | $30.31 | $30.38 | $30.00 | $30.24 | $30.24 | 864,927 |
| 2023-12-26 | $30.00 | $30.41 | $29.84 | $30.20 | $30.20 | 857,715 |
| 2023-12-22 | $29.92 | $30.30 | $29.70 | $29.90 | $29.90 | 812,282 |
| 2023-12-21 | $29.88 | $30.00 | $29.40 | $29.71 | $29.71 | 1,197,161 |
| 2023-12-20 | $30.14 | $30.68 | $29.45 | $29.47 | $29.47 | 1,977,176 |
| 2023-12-19 | $30.24 | $30.58 | $29.91 | $30.26 | $30.26 | 1,365,806 |
| 2023-12-18 | $30.57 | $30.66 | $29.93 | $30.02 | $30.02 | 1,458,805 |
| 2023-12-15 | $31.14 | $31.20 | $30.13 | $30.43 | $30.43 | 3,211,772 |
| 2023-12-14 | $30.70 | $31.45 | $30.05 | $31.04 | $31.04 | 2,765,797 |
| 2023-12-13 | $27.89 | $29.71 | $27.67 | $29.54 | $29.32 | 3,083,431 |
| 2023-12-12 | $27.86 | $27.96 | $27.54 | $27.87 | $27.87 | 1,434,826 |
| 2023-12-11 | $27.64 | $27.95 | $27.59 | $27.86 | $27.86 | 1,204,112 |
| 2023-12-08 | $27.40 | $28.00 | $27.24 | $27.82 | $27.82 | 1,378,911 |
| 2023-12-07 | $26.86 | $27.50 | $26.76 | $27.40 | $27.40 | 1,311,875 |
| 2023-12-06 | $27.14 | $27.61 | $26.56 | $26.65 | $26.65 | 1,291,653 |
| 2023-12-05 | $27.16 | $27.21 | $26.61 | $26.76 | $26.76 | 969,695 |
| 2023-12-04 | $26.62 | $27.52 | $26.59 | $27.37 | $27.37 | 1,869,550 |
| 2023-12-01 | $24.86 | $26.92 | $24.76 | $26.88 | $26.88 | 2,403,638 |
| 2023-11-30 | $24.90 | $25.22 | $24.74 | $25.05 | $25.05 | 1,209,163 |
| 2023-11-29 | $24.69 | $25.27 | $24.69 | $24.85 | $24.85 | 1,278,747 |
| 2023-11-28 | $24.44 | $24.66 | $24.15 | $24.50 | $24.50 | 1,144,111 |
| 2023-11-27 | $24.45 | $24.60 | $24.20 | $24.40 | $24.40 | 1,233,150 |
| 2023-11-24 | $24.65 | $24.72 | $24.42 | $24.70 | $24.70 | 265,470 |
| 2023-11-22 | $24.78 | $24.78 | $24.35 | $24.55 | $24.55 | 584,041 |
| 2023-11-21 | $24.79 | $24.99 | $24.33 | $24.36 | $24.36 | 884,299 |
| 2023-11-20 | $24.91 | $25.09 | $24.66 | $25.03 | $25.03 | 1,135,138 |
| 2023-11-17 | $24.98 | $25.28 | $24.84 | $24.96 | $24.96 | 1,425,846 |
| 2023-11-16 | $24.88 | $25.03 | $24.47 | $24.77 | $24.77 | 1,527,130 |
| 2023-11-15 | $24.38 | $25.08 | $24.36 | $24.88 | $24.88 | 2,430,120 |
| 2023-11-14 | $23.36 | $24.53 | $23.22 | $24.39 | $24.39 | 2,169,775 |
| 2023-11-13 | $21.79 | $22.42 | $21.63 | $22.36 | $22.36 | 1,438,486 |
| 2023-11-10 | $21.80 | $22.18 | $21.47 | $22.01 | $22.01 | 1,142,500 |
| 2023-11-09 | $22.36 | $22.36 | $21.52 | $21.62 | $21.62 | 1,184,466 |
| 2023-11-08 | $22.79 | $22.80 | $22.15 | $22.31 | $22.31 | 801,387 |
| 2023-11-07 | $22.85 | $22.99 | $22.58 | $22.71 | $22.71 | 693,083 |
| 2023-11-06 | $23.41 | $23.50 | $22.68 | $22.97 | $22.97 | 1,402,083 |
| 2023-11-03 | $23.50 | $23.74 | $23.26 | $23.46 | $23.46 | 1,244,645 |
| 2023-11-02 | $21.77 | $22.76 | $21.77 | $22.71 | $22.71 | 1,450,979 |
| 2023-11-01 | $21.00 | $21.43 | $20.83 | $21.42 | $21.42 | 1,171,672 |
| 2023-10-31 | $21.17 | $21.35 | $20.87 | $21.18 | $21.18 | 1,546,644 |
| 2023-10-30 | $21.16 | $21.33 | $20.92 | $21.13 | $21.13 | 1,367,529 |
| 2023-10-27 | $21.32 | $21.32 | $20.77 | $20.90 | $20.90 | 1,735,697 |
| 2023-10-26 | $20.52 | $21.44 | $20.52 | $21.31 | $21.31 | 2,230,613 |
| 2023-10-25 | $20.59 | $20.79 | $19.94 | $20.42 | $20.42 | 1,904,956 |
| 2023-10-24 | $21.38 | $21.66 | $20.42 | $20.72 | $20.72 | 3,702,205 |
| 2023-10-23 | $19.90 | $20.13 | $19.67 | $19.69 | $19.69 | 2,113,768 |
| 2023-10-20 | $20.76 | $20.76 | $19.89 | $19.90 | $19.90 | 1,685,011 |
| 2023-10-19 | $20.86 | $21.42 | $20.68 | $20.80 | $20.80 | 889,488 |
| 2023-10-18 | $21.32 | $21.33 | $20.80 | $20.87 | $20.87 | 946,065 |
| 2023-10-17 | $21.00 | $21.91 | $21.00 | $21.64 | $21.64 | 1,064,244 |
| 2023-10-16 | $20.87 | $21.27 | $20.77 | $21.26 | $21.26 | 1,190,879 |
| 2023-10-13 | $21.37 | $21.37 | $20.49 | $20.56 | $20.56 | 1,560,728 |
| 2023-10-12 | $21.45 | $21.45 | $20.69 | $21.02 | $21.02 | 1,906,359 |
| 2023-10-11 | $21.46 | $21.98 | $21.14 | $21.43 | $21.43 | 1,636,626 |
| 2023-10-10 | $21.42 | $21.91 | $21.33 | $21.44 | $21.44 | 1,888,718 |
| 2023-10-09 | $20.90 | $21.47 | $20.83 | $21.18 | $21.18 | 1,303,581 |
| 2023-10-06 | $20.72 | $21.36 | $20.56 | $21.12 | $21.12 | 1,669,075 |
| 2023-10-05 | $20.94 | $21.21 | $20.68 | $21.10 | $21.10 | 2,197,602 |
| 2023-10-04 | $20.33 | $21.12 | $20.15 | $21.10 | $21.10 | 2,148,097 |
| 2023-10-03 | $20.60 | $20.60 | $20.17 | $20.27 | $20.27 | 1,256,428 |
| 2023-10-02 | $21.20 | $21.27 | $20.61 | $20.77 | $20.77 | 1,360,046 |
| 2023-09-29 | $21.21 | $21.58 | $21.13 | $21.22 | $21.22 | 1,124,160 |
| 2023-09-28 | $21.06 | $21.33 | $20.85 | $21.05 | $21.05 | 1,091,948 |
| 2023-09-27 | $21.43 | $21.47 | $20.81 | $20.99 | $20.99 | 969,875 |
| 2023-09-26 | $21.72 | $22.23 | $21.33 | $21.35 | $21.35 | 2,060,733 |
| 2023-09-25 | $20.82 | $22.00 | $20.67 | $21.95 | $21.95 | 2,372,910 |
| 2023-09-22 | $20.45 | $20.88 | $20.24 | $20.84 | $20.84 | 1,513,356 |
| 2023-09-21 | $20.71 | $20.80 | $20.37 | $20.42 | $20.42 | 1,197,232 |
| 2023-09-20 | $21.52 | $21.74 | $20.87 | $20.88 | $20.88 | 1,165,361 |
| 2023-09-19 | $21.59 | $21.63 | $21.12 | $21.28 | $21.28 | 1,875,966 |
| 2023-09-18 | $21.61 | $21.61 | $21.11 | $21.43 | $21.43 | 1,436,160 |
| 2023-09-15 | $21.44 | $21.75 | $21.35 | $21.58 | $21.58 | 3,053,225 |
| 2023-09-14 | $21.64 | $21.90 | $21.48 | $21.73 | $21.73 | 1,270,606 |
| 2023-09-13 | $21.42 | $21.68 | $21.00 | $21.51 | $21.28 | 1,049,595 |
| 2023-09-12 | $21.57 | $21.88 | $21.45 | $21.70 | $21.47 | 870,169 |
| 2023-09-11 | $21.94 | $22.12 | $21.47 | $21.51 | $21.28 | 1,227,395 |
| 2023-09-08 | $21.83 | $21.92 | $21.50 | $21.88 | $21.88 | 908,028 |
| 2023-09-07 | $21.97 | $22.22 | $21.76 | $21.86 | $21.86 | 776,468 |
| 2023-09-06 | $22.84 | $23.18 | $22.13 | $22.19 | $22.19 | 1,261,246 |
| 2023-09-05 | $23.53 | $23.74 | $23.02 | $23.02 | $23.02 | 1,288,568 |
| 2023-09-01 | $23.13 | $23.92 | $23.13 | $23.80 | $23.80 | 1,078,566 |
| 2023-08-31 | $22.62 | $23.00 | $22.47 | $22.88 | $22.88 | 715,469 |
| 2023-08-30 | $22.80 | $22.80 | $22.47 | $22.67 | $22.67 | 765,388 |
| 2023-08-29 | $22.66 | $23.00 | $22.48 | $22.90 | $22.90 | 552,589 |
| 2023-08-28 | $22.54 | $22.91 | $22.49 | $22.71 | $22.71 | 536,049 |
| 2023-08-25 | $22.82 | $22.96 | $22.05 | $22.33 | $22.33 | 973,120 |
| 2023-08-24 | $22.36 | $22.98 | $22.36 | $22.60 | $22.60 | 746,590 |
| 2023-08-23 | $22.05 | $22.67 | $21.83 | $22.50 | $22.50 | 1,173,731 |
| 2023-08-22 | $23.00 | $23.21 | $22.08 | $22.13 | $22.13 | 1,125,136 |
| 2023-08-21 | $23.45 | $23.64 | $22.77 | $23.01 | $23.01 | 1,119,664 |
| 2023-08-18 | $23.28 | $23.76 | $23.27 | $23.34 | $23.34 | 960,068 |
| 2023-08-17 | $23.94 | $24.19 | $23.41 | $23.56 | $23.56 | 1,196,429 |
| 2023-08-16 | $24.40 | $24.66 | $23.88 | $23.88 | $23.88 | 1,075,289 |
| 2023-08-15 | $24.80 | $24.93 | $24.37 | $24.37 | $24.37 | 1,274,678 |
| 2023-08-14 | $25.23 | $25.31 | $24.92 | $25.11 | $25.11 | 1,024,532 |
| 2023-08-11 | $25.10 | $25.60 | $25.10 | $25.52 | $25.52 | 983,908 |
| 2023-08-10 | $25.47 | $25.74 | $25.06 | $25.29 | $25.29 | 626,993 |
| 2023-08-09 | $25.51 | $25.63 | $25.07 | $25.25 | $25.25 | 711,499 |
| 2023-08-08 | $25.16 | $25.79 | $24.75 | $25.72 | $25.72 | 1,528,074 |
| 2023-08-07 | $25.37 | $25.87 | $25.34 | $25.82 | $25.82 | 1,148,537 |
| 2023-08-04 | $25.16 | $25.74 | $25.16 | $25.45 | $25.45 | 1,214,339 |
| 2023-08-03 | $24.84 | $25.38 | $24.66 | $25.28 | $25.28 | 1,128,346 |
| 2023-08-02 | $24.59 | $25.00 | $24.45 | $24.96 | $24.96 | 1,901,986 |
| 2023-08-01 | $24.90 | $25.06 | $24.45 | $25.00 | $25.00 | 2,151,991 |
| 2023-07-31 | $24.99 | $25.23 | $24.88 | $25.05 | $25.05 | 2,072,190 |
| 2023-07-28 | $24.50 | $24.78 | $24.00 | $24.77 | $24.77 | 1,924,946 |
| 2023-07-27 | $24.58 | $24.75 | $24.10 | $24.28 | $24.28 | 2,756,098 |
| 2023-07-26 | $23.21 | $24.64 | $23.12 | $24.37 | $24.37 | 2,143,841 |
| 2023-07-25 | $23.02 | $23.49 | $22.09 | $22.74 | $22.74 | 3,356,699 |
| 2023-07-24 | $22.60 | $23.45 | $22.60 | $23.15 | $23.15 | 2,989,169 |
| 2023-07-21 | $22.90 | $22.90 | $22.36 | $22.74 | $22.74 | 1,820,845 |
| 2023-07-20 | $22.68 | $22.84 | $22.05 | $22.64 | $22.64 | 1,492,252 |
| 2023-07-19 | $22.19 | $22.91 | $22.05 | $22.81 | $22.81 | 1,952,320 |
| 2023-07-18 | $21.07 | $22.06 | $21.04 | $22.04 | $22.04 | 1,781,376 |
| 2023-07-17 | $20.66 | $21.21 | $20.59 | $21.04 | $21.04 | 1,104,334 |
| 2023-07-14 | $21.42 | $21.45 | $20.50 | $20.69 | $20.69 | 1,609,648 |
| 2023-07-13 | $21.00 | $21.30 | $20.91 | $21.17 | $21.17 | 1,651,348 |
| 2023-07-12 | $20.70 | $20.95 | $20.39 | $20.92 | $20.92 | 1,940,930 |
| 2023-07-11 | $19.83 | $20.25 | $19.75 | $20.12 | $20.12 | 1,191,812 |
| 2023-07-10 | $19.42 | $20.06 | $19.42 | $19.87 | $19.87 | 1,171,887 |
| 2023-07-07 | $19.26 | $19.79 | $19.26 | $19.61 | $19.61 | 1,351,892 |
| 2023-07-06 | $19.50 | $19.55 | $19.00 | $19.14 | $19.14 | 1,445,702 |
| 2023-07-05 | $19.80 | $20.20 | $19.59 | $19.78 | $19.78 | 1,123,349 |
| 2023-07-03 | $19.73 | $20.33 | $19.70 | $20.10 | $20.10 | 809,267 |
| 2023-06-30 | $20.24 | $20.24 | $19.63 | $19.64 | $19.64 | 1,136,522 |
| 2023-06-29 | $19.66 | $20.18 | $19.65 | $19.88 | $19.88 | 1,073,770 |
| 2023-06-28 | $19.28 | $19.60 | $19.12 | $19.60 | $19.60 | 2,089,243 |
| 2023-06-27 | $19.20 | $19.67 | $18.97 | $19.48 | $19.48 | 1,070,739 |
| 2023-06-26 | $19.24 | $19.75 | $19.21 | $19.22 | $19.22 | 1,178,953 |
| 2023-06-23 | $19.46 | $19.74 | $19.10 | $19.14 | $19.14 | 3,221,604 |
| 2023-06-22 | $20.20 | $20.20 | $19.54 | $19.84 | $19.84 | 1,289,762 |
| 2023-06-21 | $20.63 | $20.63 | $20.30 | $20.33 | $20.33 | 1,143,006 |
| 2023-06-20 | $20.75 | $20.75 | $20.37 | $20.68 | $20.68 | 1,796,403 |
| 2023-06-16 | $21.56 | $21.56 | $20.48 | $20.82 | $20.82 | 3,279,308 |
| 2023-06-15 | $20.33 | $21.13 | $20.33 | $21.11 | $21.11 | 1,551,411 |
| 2023-06-14 | $21.24 | $21.50 | $20.29 | $20.51 | $20.51 | 1,380,832 |
| 2023-06-13 | $20.77 | $21.54 | $20.58 | $21.45 | $21.21 | 1,243,683 |
| 2023-06-12 | $20.64 | $21.29 | $20.48 | $20.73 | $20.50 | 1,412,376 |
| 2023-06-09 | $20.91 | $20.91 | $20.42 | $20.64 | $20.41 | 1,091,595 |
| 2023-06-08 | $21.09 | $21.25 | $20.51 | $20.92 | $20.68 | 1,304,120 |
| 2023-06-07 | $20.88 | $21.58 | $20.62 | $21.22 | $20.98 | 1,931,576 |
| 2023-06-06 | $19.14 | $20.93 | $19.06 | $20.53 | $20.30 | 1,978,454 |
| 2023-06-05 | $19.57 | $19.59 | $18.93 | $19.16 | $18.94 | 1,231,100 |
| 2023-06-02 | $18.99 | $19.80 | $18.80 | $19.71 | $19.71 | 1,227,677 |
| 2023-06-01 | $18.19 | $18.80 | $17.93 | $18.54 | $18.54 | 1,335,326 |
| 2023-05-31 | $18.88 | $18.98 | $17.76 | $17.96 | $17.96 | 1,822,289 |
| 2023-05-30 | $19.34 | $19.35 | $18.72 | $19.00 | $19.00 | 877,868 |
| 2023-05-26 | $18.63 | $19.20 | $18.34 | $19.14 | $19.14 | 1,026,536 |
| 2023-05-25 | $18.41 | $18.71 | $18.14 | $18.71 | $18.71 | 998,913 |
| 2023-05-24 | $19.15 | $19.16 | $18.60 | $18.67 | $18.67 | 1,409,970 |
| 2023-05-23 | $19.40 | $20.19 | $19.25 | $19.30 | $19.30 | 1,435,139 |
| 2023-05-22 | $18.92 | $19.57 | $18.58 | $19.39 | $19.39 | 829,368 |
| 2023-05-19 | $19.01 | $19.12 | $18.29 | $18.72 | $18.72 | 1,565,719 |
| 2023-05-18 | $18.77 | $18.96 | $18.35 | $18.83 | $18.83 | 1,486,681 |
| 2023-05-17 | $18.03 | $19.07 | $17.71 | $18.85 | $18.85 | 2,131,023 |
| 2023-05-16 | $18.08 | $18.34 | $17.63 | $17.65 | $17.65 | 1,381,301 |
| 2023-05-15 | $17.88 | $18.39 | $17.78 | $18.14 | $18.14 | 1,152,950 |
| 2023-05-12 | $17.93 | $17.93 | $17.38 | $17.88 | $17.88 | 1,064,440 |
| 2023-05-11 | $17.75 | $18.05 | $17.59 | $17.83 | $17.83 | 1,388,463 |
| 2023-05-10 | $18.93 | $18.93 | $18.16 | $18.30 | $18.30 | 812,436 |
| 2023-05-09 | $18.31 | $18.55 | $17.95 | $18.50 | $18.50 | 1,103,992 |
| 2023-05-08 | $19.41 | $19.46 | $18.37 | $18.40 | $18.40 | 968,874 |
| 2023-05-05 | $18.68 | $19.19 | $18.31 | $19.11 | $19.11 | 1,677,549 |
| 2023-05-04 | $17.96 | $18.39 | $16.95 | $17.91 | $17.91 | 2,293,077 |
| 2023-05-03 | $18.79 | $19.43 | $18.40 | $18.48 | $18.48 | 1,406,546 |
| 2023-05-02 | $19.71 | $19.74 | $18.40 | $18.70 | $18.70 | 1,463,825 |
| 2023-05-01 | $20.28 | $20.56 | $19.71 | $19.81 | $19.81 | 1,099,443 |
| 2023-04-28 | $20.25 | $20.76 | $20.22 | $20.22 | $20.22 | 1,165,569 |
| 2023-04-27 | $20.12 | $20.49 | $19.93 | $20.43 | $20.43 | 1,071,297 |
| 2023-04-26 | $20.22 | $20.81 | $19.83 | $20.03 | $20.03 | 1,384,185 |
| 2023-04-25 | $20.24 | $20.85 | $19.78 | $20.26 | $20.26 | 2,387,293 |
| 2023-04-24 | $20.37 | $20.84 | $20.35 | $20.58 | $20.58 | 1,347,875 |
| 2023-04-21 | $20.89 | $20.99 | $20.25 | $20.35 | $20.35 | 1,541,870 |
| 2023-04-20 | $21.23 | $21.45 | $20.81 | $20.89 | $20.89 | 1,162,252 |
| 2023-04-19 | $20.58 | $21.73 | $20.42 | $21.59 | $21.59 | 1,683,950 |
| 2023-04-18 | $21.38 | $21.45 | $20.29 | $20.52 | $20.52 | 1,695,652 |
| 2023-04-17 | $20.21 | $21.30 | $20.08 | $21.29 | $21.29 | 1,312,321 |
| 2023-04-14 | $21.21 | $21.45 | $20.08 | $20.29 | $20.29 | 1,286,001 |
| 2023-04-13 | $20.55 | $21.10 | $20.37 | $20.96 | $20.96 | 1,198,615 |
| 2023-04-12 | $21.01 | $21.07 | $20.35 | $20.48 | $20.48 | 930,883 |
| 2023-04-11 | $21.06 | $21.14 | $20.63 | $20.68 | $20.68 | 1,526,361 |
| 2023-04-10 | $20.30 | $21.16 | $20.17 | $20.97 | $20.97 | 1,343,498 |
| 2023-04-06 | $20.13 | $20.54 | $20.04 | $20.49 | $20.49 | 1,239,635 |
| 2023-04-05 | $19.65 | $20.30 | $19.58 | $20.02 | $20.02 | 1,348,676 |
| 2023-04-04 | $20.63 | $20.63 | $19.79 | $20.23 | $20.23 | 1,124,492 |
| 2023-04-03 | $20.83 | $21.01 | $20.14 | $20.48 | $20.48 | 1,241,382 |
| 2023-03-31 | $20.74 | $20.84 | $20.45 | $20.76 | $20.76 | 1,116,390 |
| 2023-03-30 | $21.41 | $21.50 | $20.45 | $20.56 | $20.56 | 1,078,444 |
| 2023-03-29 | $21.41 | $21.41 | $20.85 | $21.19 | $21.19 | 1,314,526 |
| 2023-03-28 | $20.90 | $21.21 | $20.69 | $21.06 | $21.06 | 960,229 |
| 2023-03-27 | $21.40 | $22.15 | $20.95 | $21.03 | $21.03 | 1,258,082 |
| 2023-03-24 | $19.50 | $20.79 | $19.24 | $20.73 | $20.73 | 2,095,679 |
| 2023-03-23 | $20.94 | $21.00 | $19.76 | $19.84 | $19.84 | 1,320,336 |
| 2023-03-22 | $22.25 | $22.28 | $20.82 | $20.84 | $20.84 | 2,031,349 |
| 2023-03-21 | $21.76 | $22.43 | $21.64 | $22.25 | $22.25 | 2,106,932 |
| 2023-03-20 | $21.48 | $21.87 | $20.91 | $20.96 | $20.96 | 2,051,684 |
| 2023-03-17 | $21.22 | $21.33 | $20.64 | $21.04 | $21.04 | 3,936,775 |
| 2023-03-16 | $20.83 | $22.48 | $20.58 | $21.75 | $21.75 | 2,818,788 |
| 2023-03-15 | $19.84 | $21.48 | $19.48 | $21.22 | $21.22 | 4,589,219 |
| 2023-03-14 | $23.70 | $24.06 | $21.32 | $21.54 | $21.54 | 3,647,865 |
| 2023-03-13 | $23.28 | $23.65 | $21.18 | $21.94 | $21.94 | 5,265,264 |
| 2023-03-10 | $23.72 | $24.78 | $23.01 | $24.26 | $24.26 | 2,929,279 |
| 2023-03-09 | $25.74 | $25.74 | $24.31 | $24.40 | $24.40 | 2,120,405 |
| 2023-03-08 | $25.64 | $26.30 | $25.47 | $25.99 | $25.99 | 3,921,923 |
| 2023-03-07 | $25.76 | $25.76 | $25.32 | $25.60 | $25.60 | 2,684,440 |
| 2023-03-06 | $26.11 | $26.30 | $25.83 | $25.91 | $25.91 | 793,294 |
| 2023-03-03 | $25.88 | $26.16 | $25.53 | $26.09 | $26.09 | 1,124,401 |
| 2023-03-02 | $26.23 | $26.39 | $25.48 | $25.72 | $25.72 | 704,563 |
| 2023-03-01 | $26.47 | $26.58 | $26.21 | $26.45 | $26.45 | 1,156,177 |
| 2023-02-28 | $26.95 | $27.11 | $26.56 | $26.56 | $26.56 | 1,360,858 |
| 2023-02-27 | $27.15 | $27.28 | $26.80 | $26.90 | $26.90 | 716,019 |
| 2023-02-24 | $26.34 | $27.00 | $26.18 | $26.94 | $26.94 | 1,108,046 |
| 2023-02-23 | $26.74 | $26.88 | $26.50 | $26.73 | $26.73 | 678,515 |
| 2023-02-22 | $26.64 | $26.91 | $26.33 | $26.57 | $26.57 | 1,305,434 |
| 2023-02-21 | $27.28 | $27.47 | $26.66 | $26.67 | $26.67 | 1,223,796 |
| 2023-02-17 | $27.42 | $27.67 | $27.11 | $27.48 | $27.48 | 1,036,080 |
| 2023-02-16 | $27.44 | $27.67 | $27.11 | $27.38 | $27.38 | 1,602,771 |
| 2023-02-15 | $27.31 | $28.07 | $27.30 | $27.88 | $27.88 | 1,659,419 |
| 2023-02-14 | $27.45 | $27.62 | $27.09 | $27.55 | $27.55 | 1,206,675 |
| 2023-02-13 | $26.96 | $27.61 | $26.79 | $27.57 | $27.57 | 1,470,686 |
| 2023-02-10 | $26.57 | $27.15 | $26.52 | $27.06 | $27.06 | 884,590 |
| 2023-02-09 | $27.56 | $27.74 | $26.72 | $26.74 | $26.74 | 1,097,234 |
| 2023-02-08 | $27.66 | $27.98 | $27.53 | $27.65 | $27.65 | 735,975 |
| 2023-02-07 | $27.35 | $28.12 | $27.34 | $27.99 | $27.99 | 795,055 |
| 2023-02-06 | $27.96 | $28.17 | $27.23 | $27.59 | $27.59 | 1,001,275 |
| 2023-02-03 | $27.89 | $28.18 | $27.67 | $28.18 | $28.18 | 1,528,407 |
| 2023-02-02 | $26.71 | $28.06 | $26.65 | $28.03 | $28.03 | 1,650,602 |
| 2023-02-01 | $25.34 | $26.93 | $25.21 | $26.58 | $26.58 | 2,598,323 |
| 2023-01-31 | $25.64 | $26.23 | $24.31 | $25.58 | $25.58 | 3,298,440 |
| 2023-01-30 | $25.87 | $26.01 | $25.75 | $25.77 | $25.77 | 1,206,493 |
| 2023-01-27 | $25.59 | $26.29 | $25.48 | $26.08 | $26.08 | 1,514,741 |
| 2023-01-26 | $25.28 | $25.57 | $24.99 | $25.55 | $25.55 | 2,103,092 |
| 2023-01-25 | $24.79 | $24.95 | $24.51 | $24.94 | $24.94 | 1,055,897 |
| 2023-01-24 | $25.17 | $25.21 | $24.79 | $25.01 | $25.01 | 761,451 |
| 2023-01-23 | $25.02 | $25.37 | $24.82 | $25.17 | $25.17 | 799,115 |
| 2023-01-20 | $24.66 | $25.10 | $24.51 | $24.97 | $24.97 | 1,236,773 |
| 2023-01-19 | $24.40 | $24.52 | $24.03 | $24.44 | $24.44 | 1,026,041 |
| 2023-01-18 | $25.80 | $25.81 | $24.62 | $24.64 | $24.64 | 1,559,255 |
| 2023-01-17 | $25.85 | $25.96 | $25.55 | $25.88 | $25.88 | 1,138,011 |
| 2023-01-13 | $25.50 | $25.89 | $25.15 | $25.82 | $25.82 | 760,021 |
| 2023-01-12 | $25.65 | $26.01 | $25.52 | $25.83 | $25.83 | 936,300 |
| 2023-01-11 | $25.17 | $25.49 | $25.12 | $25.48 | $25.48 | 804,613 |
| 2023-01-10 | $24.91 | $25.28 | $24.88 | $25.13 | $25.13 | 1,183,873 |
| 2023-01-09 | $24.85 | $25.14 | $24.75 | $25.04 | $25.04 | 1,429,346 |
| 2023-01-06 | $24.44 | $24.97 | $24.20 | $24.89 | $24.89 | 1,412,933 |
| 2023-01-05 | $24.45 | $24.45 | $23.98 | $24.15 | $24.15 | 950,495 |
| 2023-01-04 | $24.63 | $24.94 | $24.35 | $24.47 | $24.47 | 1,117,575 |
| 2023-01-03 | $24.87 | $24.97 | $24.07 | $24.32 | $24.32 | 1,895,917 |
| 2022-12-30 | $24.60 | $24.85 | $24.42 | $24.66 | $24.66 | 660,087 |
| 2022-12-29 | $24.51 | $24.89 | $24.30 | $24.80 | $24.80 | 923,437 |
| 2022-12-28 | $24.84 | $24.86 | $24.44 | $24.44 | $24.44 | 914,259 |
| 2022-12-27 | $24.66 | $24.81 | $24.48 | $24.74 | $24.74 | 540,433 |
| 2022-12-23 | $24.42 | $24.88 | $24.32 | $24.66 | $24.66 | 642,700 |
| 2022-12-22 | $24.33 | $24.44 | $23.98 | $24.44 | $24.44 | 783,830 |
| 2022-12-21 | $23.97 | $24.56 | $23.97 | $24.43 | $24.43 | 1,123,461 |
| 2022-12-20 | $23.91 | $24.07 | $23.73 | $23.97 | $23.97 | 943,062 |
| 2022-12-19 | $23.98 | $24.16 | $23.66 | $23.83 | $23.83 | 979,284 |
| 2022-12-16 | $22.59 | $24.17 | $22.43 | $23.89 | $23.89 | 3,952,206 |
| 2022-12-15 | $23.93 | $24.41 | $23.71 | $24.07 | $24.07 | 2,083,804 |
| 2022-12-14 | $24.44 | $24.78 | $23.98 | $23.99 | $23.99 | 2,133,864 |
| 2022-12-13 | $26.60 | $26.81 | $24.60 | $24.66 | $24.44 | 2,459,656 |
| 2022-12-12 | $25.92 | $26.47 | $25.77 | $26.20 | $25.96 | 1,192,230 |
| 2022-12-09 | $26.19 | $26.55 | $25.89 | $25.92 | $25.68 | 857,787 |
| 2022-12-08 | $26.84 | $26.92 | $26.28 | $26.36 | $26.36 | 1,157,565 |
| 2022-12-07 | $26.45 | $26.96 | $26.23 | $26.77 | $26.77 | 938,074 |
| 2022-12-06 | $27.33 | $27.33 | $26.39 | $26.67 | $26.67 | 1,493,230 |
| 2022-12-05 | $28.82 | $28.85 | $27.04 | $27.22 | $27.22 | 892,325 |
| 2022-12-02 | $28.50 | $29.17 | $28.45 | $29.12 | $29.12 | 839,203 |
| 2022-12-01 | $28.93 | $29.14 | $28.77 | $28.80 | $28.80 | 874,588 |
| 2022-11-30 | $28.31 | $28.88 | $27.71 | $28.84 | $28.84 | 1,069,507 |
| 2022-11-29 | $28.17 | $28.35 | $28.09 | $28.32 | $28.32 | 603,746 |
| 2022-11-28 | $28.72 | $28.84 | $28.04 | $28.20 | $28.20 | 669,910 |
| 2022-11-25 | $29.08 | $29.08 | $28.79 | $28.90 | $28.90 | 358,242 |
| 2022-11-23 | $28.40 | $28.94 | $28.23 | $28.85 | $28.85 | 889,193 |
| 2022-11-22 | $28.23 | $28.56 | $28.16 | $28.46 | $28.46 | 1,064,807 |
| 2022-11-21 | $28.01 | $28.06 | $27.63 | $27.98 | $27.98 | 699,038 |
| 2022-11-18 | $28.05 | $28.17 | $27.67 | $28.12 | $28.12 | 943,009 |
| 2022-11-17 | $27.89 | $28.09 | $27.35 | $27.47 | $27.47 | 803,508 |
| 2022-11-16 | $28.84 | $28.98 | $28.30 | $28.40 | $28.40 | 825,491 |
| 2022-11-15 | $29.08 | $29.41 | $28.52 | $28.77 | $28.77 | 968,255 |
| 2022-11-14 | $28.58 | $29.03 | $28.58 | $28.68 | $28.68 | 847,860 |
| 2022-11-11 | $29.00 | $29.31 | $28.46 | $28.70 | $28.70 | 933,757 |
| 2022-11-10 | $28.00 | $28.87 | $28.00 | $28.79 | $28.79 | 1,286,223 |
| 2022-11-09 | $27.25 | $27.65 | $27.19 | $27.37 | $27.37 | 841,802 |
| 2022-11-08 | $27.44 | $27.71 | $27.05 | $27.38 | $27.38 | 705,314 |
| 2022-11-07 | $27.43 | $27.59 | $27.09 | $27.44 | $27.44 | 730,085 |
| 2022-11-04 | $26.69 | $27.42 | $26.62 | $27.23 | $27.23 | 1,131,564 |
| 2022-11-03 | $26.76 | $26.76 | $26.18 | $26.43 | $26.43 | 704,972 |
| 2022-11-02 | $27.38 | $27.90 | $27.10 | $27.20 | $27.20 | 1,132,243 |
| 2022-11-01 | $27.76 | $27.88 | $27.47 | $27.58 | $27.58 | 991,080 |
| 2022-10-31 | $27.58 | $27.80 | $27.36 | $27.65 | $27.65 | 1,025,799 |
| 2022-10-28 | $27.11 | $27.60 | $26.90 | $27.60 | $27.60 | 1,567,419 |
| 2022-10-27 | $26.42 | $27.34 | $26.42 | $26.86 | $26.86 | 1,456,455 |
| 2022-10-26 | $26.21 | $26.77 | $25.97 | $26.34 | $26.34 | 1,591,770 |
| 2022-10-25 | $27.03 | $27.91 | $25.74 | $25.99 | $25.99 | 2,818,155 |
| 2022-10-24 | $27.23 | $27.56 | $27.07 | $27.35 | $27.35 | 1,281,825 |
| 2022-10-21 | $26.97 | $27.34 | $26.78 | $27.05 | $27.05 | 1,901,195 |
| 2022-10-20 | $28.09 | $28.30 | $26.69 | $26.75 | $26.75 | 1,490,273 |
| 2022-10-19 | $28.34 | $28.73 | $27.89 | $28.20 | $28.20 | 1,793,059 |
| 2022-10-18 | $28.94 | $29.08 | $28.41 | $28.68 | $28.68 | 1,579,024 |
| 2022-10-17 | $28.06 | $28.52 | $27.92 | $28.50 | $28.50 | 1,827,972 |
| 2022-10-14 | $27.77 | $28.24 | $27.44 | $27.60 | $27.60 | 1,256,309 |
| 2022-10-13 | $25.90 | $27.63 | $25.68 | $27.56 | $27.56 | 1,245,825 |
| 2022-10-12 | $26.15 | $26.50 | $25.77 | $26.21 | $26.21 | 919,523 |
| 2022-10-11 | $26.00 | $26.48 | $25.88 | $26.13 | $26.13 | 988,313 |
| 2022-10-10 | $26.57 | $26.72 | $26.05 | $26.05 | $26.05 | 1,091,344 |
| 2022-10-07 | $26.80 | $26.81 | $26.26 | $26.47 | $26.47 | 1,300,827 |
| 2022-10-06 | $26.79 | $27.05 | $26.74 | $26.93 | $26.93 | 863,534 |
| 2022-10-05 | $26.67 | $27.04 | $26.56 | $27.00 | $27.00 | 1,012,063 |
| 2022-10-04 | $26.26 | $27.16 | $26.23 | $27.09 | $27.09 | 1,388,899 |
| 2022-10-03 | $25.81 | $26.16 | $25.45 | $25.94 | $25.94 | 1,045,033 |
| 2022-09-30 | $25.70 | $25.91 | $25.35 | $25.41 | $25.41 | 1,072,353 |
| 2022-09-29 | $25.56 | $25.70 | $25.30 | $25.62 | $25.62 | 1,208,763 |
| 2022-09-28 | $25.38 | $26.15 | $25.21 | $25.87 | $25.87 | 1,642,283 |
| 2022-09-27 | $25.97 | $26.13 | $25.03 | $25.29 | $25.29 | 1,357,323 |
| 2022-09-26 | $25.67 | $26.19 | $25.59 | $25.70 | $25.70 | 1,716,613 |
| 2022-09-23 | $26.32 | $26.39 | $25.47 | $25.95 | $25.95 | 2,627,793 |
| 2022-09-22 | $26.83 | $26.96 | $26.38 | $26.61 | $26.61 | 2,252,616 |
| 2022-09-21 | $27.34 | $27.62 | $26.72 | $26.75 | $26.75 | 1,196,126 |
| 2022-09-20 | $26.97 | $27.36 | $26.86 | $27.08 | $27.08 | 1,603,570 |
| 2022-09-19 | $26.25 | $27.18 | $26.22 | $27.15 | $27.15 | 1,175,393 |
| 2022-09-16 | $26.23 | $26.61 | $25.90 | $26.54 | $26.54 | 3,363,744 |
| 2022-09-15 | $25.86 | $26.66 | $25.80 | $26.57 | $26.57 | 1,515,444 |
| 2022-09-14 | $25.67 | $25.96 | $25.39 | $25.92 | $25.92 | 2,014,778 |
| 2022-09-13 | $25.91 | $26.15 | $25.59 | $25.77 | $25.55 | 894,208 |
| 2022-09-12 | $26.31 | $26.69 | $26.22 | $26.55 | $26.33 | 790,755 |
| 2022-09-09 | $26.00 | $26.35 | $25.96 | $26.16 | $25.94 | 794,125 |
| 2022-09-08 | $24.85 | $25.96 | $24.80 | $25.89 | $25.67 | 1,170,834 |
| 2022-09-07 | $24.64 | $25.29 | $24.55 | $25.14 | $24.93 | 833,079 |
| 2022-09-06 | $25.29 | $25.30 | $24.43 | $24.74 | $24.74 | 1,118,278 |
| 2022-09-02 | $25.49 | $25.72 | $25.00 | $25.12 | $25.12 | 870,946 |
| 2022-09-01 | $25.33 | $25.33 | $24.94 | $25.14 | $25.14 | 869,684 |
| 2022-08-31 | $25.67 | $26.00 | $25.48 | $25.48 | $25.48 | 752,217 |
| 2022-08-30 | $25.87 | $25.91 | $25.51 | $25.65 | $25.65 | 814,786 |
| 2022-08-29 | $26.21 | $26.31 | $25.80 | $25.82 | $25.82 | 637,362 |
| 2022-08-26 | $27.28 | $27.28 | $26.46 | $26.49 | $26.49 | 711,062 |
| 2022-08-25 | $26.83 | $27.24 | $26.83 | $27.07 | $27.07 | 634,612 |
| 2022-08-24 | $26.82 | $27.06 | $26.72 | $26.86 | $26.86 | 741,155 |
| 2022-08-23 | $27.16 | $27.38 | $26.98 | $26.99 | $26.99 | 468,852 |
| 2022-08-22 | $27.29 | $27.33 | $26.99 | $27.14 | $27.14 | 558,211 |
| 2022-08-19 | $28.14 | $28.14 | $27.58 | $27.76 | $27.76 | 508,178 |
| 2022-08-18 | $28.14 | $28.29 | $27.97 | $28.26 | $28.26 | 476,602 |
| 2022-08-17 | $28.11 | $28.32 | $27.93 | $28.17 | $28.17 | 601,269 |
| 2022-08-16 | $28.05 | $28.54 | $27.91 | $28.40 | $28.40 | 809,144 |
| 2022-08-15 | $27.56 | $28.14 | $27.52 | $28.12 | $28.12 | 1,060,838 |
| 2022-08-12 | $27.75 | $27.88 | $27.41 | $27.88 | $27.88 | 844,274 |
| 2022-08-11 | $27.42 | $27.61 | $27.23 | $27.47 | $27.47 | 670,615 |
| 2022-08-10 | $27.00 | $27.31 | $26.96 | $27.06 | $27.06 | 1,575,231 |
| 2022-08-09 | $26.31 | $26.60 | $26.09 | $26.60 | $26.60 | 957,901 |
| 2022-08-08 | $26.13 | $26.36 | $26.01 | $26.19 | $26.19 | 815,979 |
| 2022-08-05 | $25.35 | $26.01 | $25.23 | $25.98 | $25.98 | 1,195,992 |
| 2022-08-04 | $25.91 | $25.91 | $25.49 | $25.50 | $25.50 | 895,594 |
| 2022-08-03 | $25.84 | $26.00 | $25.60 | $25.87 | $25.87 | 882,067 |
| 2022-08-02 | $25.97 | $26.17 | $25.73 | $25.74 | $25.74 | 752,475 |
| 2022-08-01 | $25.89 | $26.35 | $25.69 | $26.14 | $26.14 | 1,091,615 |
| 2022-07-29 | $25.69 | $26.32 | $25.69 | $26.10 | $26.10 | 1,334,053 |
| 2022-07-28 | $25.92 | $25.92 | $25.42 | $25.50 | $25.50 | 1,070,834 |
| 2022-07-27 | $25.42 | $26.07 | $25.16 | $25.94 | $25.94 | 1,451,686 |
| 2022-07-26 | $24.18 | $25.50 | $23.58 | $25.30 | $25.30 | 2,306,341 |
| 2022-07-25 | $24.23 | $24.70 | $24.09 | $24.57 | $24.57 | 1,681,773 |
| 2022-07-22 | $24.05 | $24.37 | $23.86 | $24.06 | $24.06 | 922,885 |
| 2022-07-21 | $24.13 | $24.38 | $23.90 | $24.24 | $24.24 | 700,907 |
| 2022-07-20 | $24.19 | $24.40 | $24.06 | $24.36 | $24.36 | 987,352 |
| 2022-07-19 | $23.67 | $24.31 | $23.52 | $24.23 | $24.23 | 1,108,684 |
| 2022-07-18 | $23.44 | $23.61 | $23.20 | $23.26 | $23.26 | 914,138 |
| 2022-07-15 | $22.70 | $23.20 | $22.44 | $23.13 | $23.13 | 1,024,446 |
| 2022-07-14 | $22.39 | $22.52 | $22.04 | $22.31 | $22.31 | 819,424 |
| 2022-07-13 | $23.26 | $23.26 | $22.72 | $22.91 | $22.91 | 1,117,762 |
| 2022-07-12 | $23.03 | $23.70 | $23.03 | $23.44 | $23.44 | 1,235,949 |
| 2022-07-11 | $23.60 | $23.71 | $23.21 | $23.27 | $23.27 | 772,101 |
| 2022-07-08 | $24.12 | $24.12 | $23.63 | $23.87 | $23.87 | 752,650 |
| 2022-07-07 | $23.86 | $24.12 | $23.86 | $23.97 | $23.97 | 949,632 |
| 2022-07-06 | $23.69 | $23.96 | $23.36 | $23.65 | $23.65 | 868,965 |
| 2022-07-05 | $23.40 | $23.87 | $23.03 | $23.84 | $23.84 | 875,720 |
| 2022-07-01 | $23.49 | $23.90 | $23.08 | $23.86 | $23.86 | 1,888,431 |
| 2022-06-30 | $23.15 | $23.75 | $23.09 | $23.48 | $23.48 | 1,192,416 |
| 2022-06-29 | $23.74 | $23.74 | $23.32 | $23.59 | $23.59 | 876,771 |
| 2022-06-28 | $24.33 | $24.45 | $23.53 | $23.57 | $23.57 | 1,299,602 |
| 2022-06-27 | $24.25 | $24.45 | $23.84 | $23.98 | $23.98 | 924,005 |
| 2022-06-24 | $23.45 | $24.18 | $23.45 | $23.99 | $23.99 | 2,223,723 |
| 2022-06-23 | $23.52 | $23.71 | $22.82 | $23.31 | $23.31 | 705,628 |
| 2022-06-22 | $23.27 | $23.74 | $23.27 | $23.62 | $23.62 | 744,909 |
| 2022-06-21 | $24.10 | $24.10 | $23.60 | $23.74 | $23.74 | 887,257 |
| 2022-06-17 | $23.16 | $23.68 | $23.01 | $23.46 | $23.46 | 1,994,628 |
| 2022-06-16 | $23.37 | $23.63 | $22.89 | $22.97 | $22.97 | 1,045,458 |
| 2022-06-15 | $24.18 | $24.45 | $23.69 | $23.99 | $23.99 | 869,230 |
| 2022-06-14 | $23.74 | $24.05 | $23.61 | $23.86 | $23.86 | 1,004,562 |
| 2022-06-13 | $24.27 | $24.44 | $23.82 | $23.98 | $23.76 | 1,184,926 |
| 2022-06-10 | $25.04 | $25.21 | $24.73 | $24.85 | $24.62 | 951,865 |
| 2022-06-09 | $26.61 | $26.75 | $25.57 | $25.61 | $25.38 | 1,006,891 |
| 2022-06-08 | $26.92 | $27.01 | $26.48 | $26.71 | $26.47 | 870,559 |
| 2022-06-07 | $26.52 | $27.31 | $26.52 | $27.28 | $27.03 | 870,271 |
| 2022-06-06 | $27.14 | $27.14 | $26.67 | $26.84 | $26.59 | 977,446 |
| 2022-06-03 | $26.93 | $27.01 | $26.68 | $26.83 | $26.58 | 719,111 |
| 2022-06-02 | $26.55 | $27.13 | $26.30 | $27.13 | $26.88 | 756,478 |
| 2022-06-01 | $26.84 | $26.88 | $26.04 | $26.45 | $26.21 | 644,758 |
| 2022-05-31 | $26.50 | $26.93 | $26.32 | $26.73 | $26.49 | 843,513 |
| 2022-05-27 | $26.35 | $26.84 | $26.30 | $26.83 | $26.58 | 786,266 |
| 2022-05-26 | $26.12 | $26.44 | $26.12 | $26.26 | $26.02 | 703,896 |
| 2022-05-25 | $25.67 | $26.24 | $25.62 | $25.81 | $25.57 | 998,808 |
| 2022-05-24 | $25.63 | $25.75 | $25.16 | $25.64 | $25.41 | 771,715 |
| 2022-05-23 | $26.00 | $26.06 | $25.50 | $25.67 | $25.44 | 1,036,065 |
| 2022-05-20 | $25.38 | $25.60 | $24.76 | $25.39 | $25.16 | 1,035,506 |
| 2022-05-19 | $25.28 | $25.60 | $25.03 | $25.24 | $25.01 | 1,250,829 |
| 2022-05-18 | $25.52 | $25.64 | $25.18 | $25.46 | $25.23 | 1,237,389 |
| 2022-05-17 | $25.32 | $25.94 | $25.21 | $25.80 | $25.56 | 874,099 |
| 2022-05-16 | $24.95 | $25.13 | $24.63 | $24.85 | $24.62 | 917,816 |
| 2022-05-13 | $25.37 | $25.55 | $24.85 | $25.08 | $24.85 | 1,037,479 |
| 2022-05-12 | $24.70 | $25.04 | $24.39 | $25.02 | $24.79 | 726,500 |
| 2022-05-11 | $25.57 | $25.85 | $24.81 | $24.86 | $24.63 | 840,057 |
| 2022-05-10 | $25.99 | $26.15 | $24.82 | $25.39 | $25.16 | 1,101,943 |
| 2022-05-09 | $25.20 | $26.00 | $25.05 | $25.61 | $25.38 | 1,196,881 |
| 2022-05-06 | $25.68 | $25.85 | $25.14 | $25.48 | $25.25 | 838,039 |
| 2022-05-05 | $26.61 | $26.63 | $25.47 | $25.83 | $25.59 | 891,357 |
| 2022-05-04 | $26.09 | $26.79 | $25.83 | $26.71 | $26.47 | 870,802 |
| 2022-05-03 | $25.66 | $26.17 | $25.32 | $26.04 | $25.80 | 1,193,346 |
| 2022-05-02 | $24.98 | $25.51 | $24.77 | $25.44 | $25.21 | 1,261,932 |
| 2022-04-29 | $25.95 | $26.22 | $24.92 | $25.04 | $24.81 | 1,157,678 |
| 2022-04-28 | $25.95 | $26.28 | $25.59 | $26.11 | $25.87 | 1,035,103 |
| 2022-04-27 | $25.67 | $26.05 | $25.39 | $25.68 | $25.45 | 1,911,573 |
| 2022-04-26 | $26.55 | $27.19 | $25.85 | $26.01 | $25.77 | 1,948,343 |
| 2022-04-25 | $26.39 | $26.70 | $25.81 | $26.55 | $26.31 | 1,484,782 |
| 2022-04-22 | $27.13 | $27.23 | $26.51 | $26.52 | $26.28 | 1,304,575 |
| 2022-04-21 | $28.24 | $28.51 | $27.08 | $27.22 | $26.97 | 1,439,229 |
| 2022-04-20 | $28.00 | $28.13 | $27.75 | $27.90 | $27.65 | 1,605,292 |
| 2022-04-19 | $26.64 | $27.77 | $26.56 | $27.68 | $27.43 | 1,286,632 |
| 2022-04-18 | $26.25 | $26.54 | $26.11 | $26.36 | $26.12 | 1,067,521 |
| 2022-04-14 | $26.88 | $27.12 | $26.31 | $26.35 | $26.11 | 904,253 |
| 2022-04-13 | $26.35 | $27.01 | $26.13 | $26.99 | $26.74 | 1,053,237 |
| 2022-04-12 | $26.85 | $27.13 | $26.37 | $26.55 | $26.31 | 1,182,405 |
| 2022-04-11 | $26.45 | $27.01 | $26.36 | $26.60 | $26.36 | 1,016,453 |
| 2022-04-08 | $26.75 | $26.97 | $26.44 | $26.53 | $26.29 | 994,937 |
| 2022-04-07 | $27.42 | $27.42 | $26.41 | $26.67 | $26.43 | 1,254,109 |
| 2022-04-06 | $27.95 | $28.07 | $27.32 | $27.37 | $27.12 | 1,157,882 |
| 2022-04-05 | $28.40 | $28.84 | $27.95 | $28.04 | $27.78 | 890,021 |
| 2022-04-04 | $28.75 | $28.88 | $28.19 | $28.64 | $28.38 | 1,072,401 |
| 2022-04-01 | $29.71 | $29.75 | $28.73 | $28.74 | $28.48 | 1,981,823 |
| 2022-03-31 | $29.91 | $30.26 | $29.26 | $29.26 | $28.99 | 1,105,233 |
| 2022-03-30 | $30.70 | $30.95 | $29.71 | $30.01 | $29.74 | 1,640,648 |
| 2022-03-29 | $30.56 | $30.74 | $30.23 | $30.66 | $30.38 | 853,740 |
| 2022-03-28 | $30.02 | $30.02 | $29.20 | $29.94 | $29.67 | 1,335,847 |
| 2022-03-25 | $29.79 | $30.25 | $29.68 | $30.14 | $29.86 | 904,614 |
| 2022-03-24 | $29.69 | $29.80 | $29.30 | $29.72 | $29.45 | 877,316 |
| 2022-03-23 | $30.23 | $30.48 | $29.44 | $29.50 | $29.23 | 1,268,726 |
| 2022-03-22 | $30.43 | $30.82 | $30.13 | $30.62 | $30.34 | 1,118,867 |
| 2022-03-21 | $30.98 | $31.02 | $29.60 | $29.90 | $29.63 | 1,504,985 |
| 2022-03-18 | $30.04 | $30.72 | $29.37 | $30.70 | $30.42 | 5,589,238 |
| 2022-03-17 | $30.21 | $30.48 | $29.74 | $30.20 | $29.92 | 1,353,590 |
| 2022-03-16 | $30.02 | $30.68 | $29.76 | $30.56 | $30.28 | 1,347,107 |
| 2022-03-15 | $29.84 | $30.06 | $28.93 | $29.70 | $29.43 | 1,318,343 |
| 2022-03-14 | $29.76 | $30.14 | $29.33 | $29.67 | $29.40 | 1,461,700 |
| 2022-03-11 | $30.13 | $30.73 | $29.70 | $29.73 | $29.24 | 1,062,859 |
| 2022-03-10 | $29.33 | $30.09 | $29.33 | $29.87 | $29.38 | 2,011,719 |
| 2022-03-09 | $30.03 | $30.49 | $29.67 | $29.86 | $29.37 | 1,626,940 |
| 2022-03-08 | $28.41 | $29.89 | $28.13 | $29.12 | $28.64 | 2,509,913 |
| 2022-03-07 | $29.27 | $29.41 | $27.95 | $27.95 | $27.49 | 2,409,328 |
| 2022-03-04 | $30.12 | $30.24 | $29.13 | $29.30 | $28.82 | 1,834,800 |
| 2022-03-03 | $31.81 | $31.90 | $30.52 | $30.87 | $30.36 | 1,919,994 |
| 2022-03-02 | $30.50 | $31.89 | $30.39 | $31.70 | $31.18 | 1,518,198 |
| 2022-03-01 | $31.33 | $31.52 | $29.73 | $30.16 | $29.66 | 2,195,517 |
| 2022-02-28 | $30.35 | $31.96 | $30.35 | $31.62 | $31.10 | 2,351,824 |
| 2022-02-25 | $30.54 | $31.33 | $30.40 | $31.15 | $30.64 | 986,080 |
| 2022-02-24 | $29.45 | $30.38 | $29.10 | $30.25 | $29.75 | 1,813,183 |
| 2022-02-23 | $31.11 | $31.28 | $30.37 | $30.47 | $29.97 | 966,507 |
| 2022-02-22 | $31.30 | $31.59 | $30.61 | $30.83 | $30.32 | 1,343,304 |
| 2022-02-18 | $31.50 | $32.01 | $31.50 | $31.55 | $31.03 | 1,337,347 |
| 2022-02-17 | $32.06 | $32.29 | $31.70 | $31.71 | $31.19 | 1,240,901 |
| 2022-02-16 | $32.15 | $32.57 | $32.14 | $32.50 | $31.97 | 807,567 |
| 2022-02-15 | $32.00 | $32.55 | $31.89 | $32.41 | $31.88 | 1,478,443 |
| 2022-02-14 | $32.06 | $32.34 | $31.25 | $31.49 | $30.97 | 1,404,284 |
| 2022-02-11 | $31.67 | $32.55 | $31.50 | $31.79 | $31.27 | 1,424,061 |
| 2022-02-10 | $31.85 | $32.45 | $31.76 | $31.91 | $31.39 | 1,343,792 |
| 2022-02-09 | $32.21 | $32.40 | $31.95 | $32.10 | $31.57 | 960,426 |
| 2022-02-08 | $31.97 | $32.26 | $31.79 | $32.21 | $31.68 | 1,486,891 |
| 2022-02-07 | $31.53 | $31.74 | $31.32 | $31.53 | $31.01 | 1,027,909 |
| 2022-02-04 | $31.20 | $31.88 | $31.00 | $31.59 | $31.07 | 1,035,279 |
| 2022-02-03 | $31.28 | $31.55 | $31.02 | $31.04 | $30.53 | 1,158,770 |
| 2022-02-02 | $31.18 | $31.30 | $30.91 | $31.17 | $30.66 | 1,332,162 |
| 2022-02-01 | $31.04 | $31.51 | $30.70 | $31.44 | $30.92 | 1,089,039 |
| 2022-01-31 | $30.41 | $31.23 | $30.31 | $31.17 | $30.66 | 1,727,014 |
| 2022-01-28 | $30.56 | $30.83 | $29.95 | $30.79 | $30.28 | 2,198,754 |
| 2022-01-27 | $31.86 | $32.32 | $30.23 | $30.54 | $30.04 | 2,000,331 |
| 2022-01-26 | $32.50 | $33.23 | $31.17 | $31.72 | $31.20 | 1,718,149 |
| 2022-01-25 | $31.79 | $32.42 | $31.22 | $31.96 | $31.43 | 1,445,654 |
| 2022-01-24 | $30.76 | $32.29 | $30.48 | $32.12 | $31.59 | 1,489,953 |
| 2022-01-21 | $31.63 | $32.26 | $31.41 | $31.45 | $30.93 | 1,642,563 |
| 2022-01-20 | $32.48 | $32.88 | $31.67 | $31.75 | $31.23 | 906,436 |
| 2022-01-19 | $33.71 | $33.71 | $32.49 | $32.55 | $32.02 | 968,605 |
| 2022-01-18 | $33.99 | $34.20 | $33.52 | $33.65 | $33.10 | 873,745 |
| 2022-01-14 | $33.44 | $34.16 | $33.14 | $34.14 | $33.58 | 992,625 |
| 2022-01-13 | $33.91 | $34.24 | $33.77 | $33.82 | $33.26 | 978,468 |
| 2022-01-12 | $33.80 | $34.24 | $33.34 | $33.65 | $33.10 | 1,190,348 |
| 2022-01-11 | $33.70 | $33.83 | $32.98 | $33.79 | $33.23 | 910,067 |
| 2022-01-10 | $33.79 | $34.00 | $33.24 | $33.61 | $33.06 | 1,596,213 |
| 2022-01-07 | $32.95 | $33.62 | $32.77 | $33.42 | $32.87 | 1,752,953 |
| 2022-01-06 | $32.16 | $33.15 | $31.72 | $32.95 | $32.41 | 1,339,618 |
| 2022-01-05 | $31.52 | $32.10 | $31.39 | $31.41 | $30.89 | 1,471,584 |
| 2022-01-04 | $30.81 | $31.75 | $30.48 | $31.31 | $30.80 | 1,473,137 |
| 2022-01-03 | $30.15 | $30.80 | $30.06 | $30.44 | $29.94 | 1,039,841 |
| 2021-12-31 | $29.91 | $30.13 | $29.75 | $29.79 | $29.30 | 522,371 |
| 2021-12-30 | $30.05 | $30.32 | $29.98 | $30.04 | $29.55 | 626,863 |
| 2021-12-29 | $29.97 | $30.10 | $29.62 | $29.91 | $29.42 | 697,447 |
| 2021-12-28 | $29.61 | $30.00 | $29.51 | $29.80 | $29.31 | 708,752 |
| 2021-12-27 | $28.96 | $29.74 | $28.91 | $29.74 | $29.25 | 672,940 |
| 2021-12-23 | $29.29 | $29.57 | $29.04 | $29.15 | $28.67 | 411,275 |
| 2021-12-22 | $28.80 | $29.07 | $28.55 | $29.05 | $28.57 | 1,019,093 |
| 2021-12-21 | $28.06 | $29.04 | $28.03 | $28.87 | $28.40 | 1,474,148 |
| 2021-12-20 | $28.17 | $28.26 | $27.25 | $27.74 | $27.28 | 1,362,832 |
| 2021-12-17 | $29.35 | $29.56 | $28.46 | $28.60 | $28.13 | 4,566,614 |
| 2021-12-16 | $29.59 | $30.30 | $29.45 | $29.67 | $29.18 | 1,554,908 |
| 2021-12-15 | $29.30 | $29.80 | $28.90 | $29.31 | $28.83 | 1,589,889 |
| 2021-12-14 | $29.06 | $29.71 | $29.06 | $29.37 | $28.89 | 1,450,852 |
| 2021-12-13 | $30.11 | $30.40 | $28.99 | $29.17 | $28.50 | 1,984,072 |
| 2021-12-10 | $30.37 | $30.87 | $29.95 | $30.26 | $29.56 | 1,897,248 |
| 2021-12-09 | $30.25 | $30.83 | $29.82 | $29.92 | $29.23 | 2,643,173 |
| 2021-12-08 | $29.80 | $30.13 | $29.26 | $29.39 | $28.71 | 1,537,987 |
| 2021-12-07 | $30.39 | $30.41 | $29.63 | $29.82 | $29.13 | 1,120,874 |
| 2021-12-06 | $29.83 | $30.35 | $29.56 | $30.09 | $29.40 | 1,173,755 |
| 2021-12-03 | $29.76 | $29.76 | $29.05 | $29.24 | $28.57 | 812,778 |
| 2021-12-02 | $28.92 | $29.84 | $28.71 | $29.65 | $28.97 | 919,563 |
| 2021-12-01 | $29.99 | $30.11 | $28.61 | $28.61 | $27.95 | 1,333,298 |
| 2021-11-30 | $29.41 | $29.55 | $28.98 | $29.22 | $28.55 | 1,446,328 |
| 2021-11-29 | $30.34 | $30.39 | $29.83 | $29.83 | $29.14 | 1,190,614 |
| 2021-11-26 | $30.23 | $30.25 | $29.58 | $29.98 | $29.29 | 1,049,016 |
| 2021-11-24 | $31.54 | $31.78 | $31.37 | $31.41 | $30.69 | 1,069,184 |
| 2021-11-23 | $31.77 | $31.99 | $31.59 | $31.78 | $31.05 | 1,079,073 |
| 2021-11-22 | $31.30 | $31.88 | $31.06 | $31.65 | $30.92 | 1,814,932 |
| 2021-11-19 | $30.92 | $31.04 | $30.42 | $30.90 | $30.19 | 1,915,039 |
| 2021-11-18 | $31.60 | $31.83 | $31.17 | $31.34 | $30.62 | 1,721,145 |
| 2021-11-17 | $31.50 | $31.66 | $31.16 | $31.51 | $30.78 | 1,564,291 |
| 2021-11-16 | $31.05 | $31.68 | $30.85 | $31.60 | $30.87 | 1,472,129 |
| 2021-11-15 | $31.73 | $31.73 | $31.11 | $31.20 | $30.48 | 1,463,939 |
| 2021-11-12 | $31.52 | $31.78 | $31.19 | $31.41 | $30.69 | 1,323,358 |
| 2021-11-11 | $31.68 | $31.93 | $31.35 | $31.49 | $30.76 | 1,843,713 |
| 2021-11-10 | $31.76 | $32.05 | $31.56 | $31.79 | $31.06 | 2,500,980 |
| 2021-11-09 | $30.95 | $31.82 | $30.93 | $31.82 | $31.09 | 2,250,462 |
| 2021-11-08 | $31.72 | $31.97 | $31.11 | $31.22 | $30.50 | 3,018,599 |
| 2021-11-05 | $31.50 | $32.12 | $31.38 | $31.76 | $31.03 | 3,936,550 |
| 2021-11-04 | $30.65 | $31.24 | $29.96 | $31.19 | $30.47 | 3,532,625 |
| 2021-11-03 | $28.74 | $30.63 | $28.73 | $30.33 | $29.63 | 2,794,107 |
| 2021-11-02 | $29.46 | $29.67 | $28.79 | $28.88 | $28.21 | 2,237,763 |
| 2021-11-01 | $29.39 | $29.75 | $29.02 | $29.56 | $28.88 | 2,794,027 |
| 2021-10-29 | $29.16 | $29.90 | $28.24 | $29.02 | $28.35 | 1,950,692 |
| 2021-10-28 | $29.04 | $29.45 | $28.25 | $28.76 | $28.10 | 19,265,226 |
| 2021-10-27 | $30.00 | $30.00 | $28.60 | $29.07 | $28.40 | 3,320,961 |
| 2021-10-26 | $29.94 | $30.83 | $28.96 | $29.57 | $28.89 | 3,564,583 |
| 2021-10-25 | $30.88 | $31.05 | $30.29 | $30.48 | $29.78 | 1,427,410 |
| 2021-10-22 | $30.97 | $31.18 | $30.48 | $30.71 | $30.00 | 950,195 |
| 2021-10-21 | $31.16 | $31.17 | $30.62 | $31.02 | $29.12 | 867,450 |
| 2021-10-20 | $30.01 | $31.17 | $29.91 | $31.16 | $29.25 | 1,453,645 |
| 2021-10-19 | $30.48 | $30.48 | $29.90 | $29.97 | $28.13 | 1,458,173 |
| 2021-10-18 | $29.85 | $30.62 | $29.85 | $30.26 | $28.41 | 1,414,939 |
| 2021-10-15 | $31.27 | $31.27 | $29.97 | $29.98 | $28.14 | 4,448,321 |
| 2021-10-14 | $30.90 | $30.98 | $30.52 | $30.63 | $28.60 | 872,248 |
| 2021-10-13 | $30.82 | $30.82 | $30.30 | $30.58 | $28.56 | 536,085 |
| 2021-10-12 | $30.59 | $31.08 | $30.38 | $30.90 | $28.85 | 516,901 |
| 2021-10-11 | $31.00 | $31.15 | $30.61 | $30.65 | $28.62 | 664,917 |
| 2021-10-08 | $30.81 | $31.09 | $30.70 | $30.83 | $28.79 | 664,578 |
| 2021-10-07 | $30.60 | $30.98 | $30.48 | $30.81 | $28.77 | 619,096 |
| 2021-10-06 | $30.11 | $30.40 | $29.51 | $30.37 | $28.36 | 585,387 |
| 2021-10-05 | $30.59 | $30.60 | $30.15 | $30.39 | $28.38 | 511,542 |
| 2021-10-04 | $30.60 | $31.00 | $30.16 | $30.30 | $28.29 | 859,019 |
| 2021-10-01 | $29.93 | $30.84 | $29.66 | $30.60 | $28.57 | 1,109,813 |
| 2021-09-30 | $30.18 | $30.26 | $29.71 | $29.78 | $27.81 | 1,080,856 |
| 2021-09-29 | $29.93 | $30.11 | $29.65 | $30.00 | $28.01 | 751,568 |
| 2021-09-28 | $30.39 | $30.55 | $29.82 | $29.93 | $27.95 | 932,301 |
| 2021-09-27 | $29.90 | $30.54 | $29.69 | $30.19 | $28.19 | 1,123,486 |
| 2021-09-24 | $29.35 | $29.84 | $29.24 | $29.55 | $27.59 | 826,592 |
| 2021-09-23 | $28.60 | $29.79 | $28.55 | $29.44 | $27.49 | 808,185 |
| 2021-09-22 | $28.25 | $28.70 | $28.14 | $28.32 | $26.44 | 905,172 |
| 2021-09-21 | $28.10 | $28.26 | $27.81 | $27.93 | $26.08 | 859,032 |
| 2021-09-20 | $27.75 | $28.04 | $27.43 | $28.00 | $26.15 | 1,107,816 |
| 2021-09-17 | $28.83 | $28.96 | $28.33 | $28.48 | $26.59 | 3,847,860 |
| 2021-09-16 | $28.98 | $29.11 | $28.63 | $28.68 | $26.78 | 779,642 |
| 2021-09-15 | $28.34 | $28.90 | $28.30 | $28.78 | $26.87 | 698,431 |
| 2021-09-14 | $28.90 | $28.95 | $28.19 | $28.38 | $26.50 | 1,237,219 |
| 2021-09-13 | $29.46 | $29.51 | $28.78 | $29.03 | $26.92 | 1,228,468 |
| 2021-09-10 | $29.55 | $29.56 | $29.18 | $29.22 | $27.09 | 1,125,695 |
| 2021-09-09 | $29.26 | $29.79 | $29.26 | $29.30 | $27.17 | 918,677 |
| 2021-09-08 | $29.33 | $29.54 | $29.13 | $29.38 | $27.24 | 758,406 |
| 2021-09-07 | $29.44 | $29.98 | $29.40 | $29.53 | $27.38 | 922,801 |
| 2021-09-03 | $29.42 | $29.66 | $29.34 | $29.45 | $27.31 | 863,473 |
| 2021-09-02 | $29.50 | $29.70 | $29.25 | $29.38 | $27.24 | 953,501 |
| 2021-09-01 | $29.40 | $29.73 | $29.02 | $29.55 | $27.40 | 1,486,914 |
| 2021-08-31 | $29.32 | $29.72 | $29.20 | $29.33 | $27.20 | 1,282,069 |
| 2021-08-30 | $29.48 | $29.48 | $28.62 | $28.63 | $26.55 | 968,358 |
| 2021-08-27 | $28.57 | $29.47 | $28.54 | $29.44 | $27.30 | 821,951 |
| 2021-08-26 | $28.72 | $28.79 | $28.41 | $28.46 | $26.39 | 1,021,631 |
| 2021-08-25 | $28.60 | $28.91 | $28.52 | $28.59 | $26.51 | 568,625 |
| 2021-08-24 | $28.54 | $28.70 | $28.39 | $28.50 | $26.43 | 585,953 |
| 2021-08-23 | $28.58 | $28.74 | $28.41 | $28.41 | $26.34 | 645,668 |
| 2021-08-20 | $27.91 | $28.52 | $27.83 | $28.42 | $26.35 | 595,113 |
| 2021-08-19 | $27.97 | $28.55 | $27.71 | $27.98 | $25.94 | 1,095,237 |
| 2021-08-18 | $28.53 | $28.95 | $28.24 | $28.29 | $26.23 | 929,812 |
| 2021-08-17 | $28.48 | $28.77 | $28.26 | $28.52 | $26.45 | 953,514 |
| 2021-08-16 | $28.27 | $28.81 | $28.00 | $28.80 | $26.70 | 1,035,159 |
| 2021-08-13 | $28.63 | $28.70 | $28.25 | $28.60 | $26.52 | 657,633 |
| 2021-08-12 | $28.75 | $28.87 | $28.39 | $28.57 | $26.49 | 757,922 |
| 2021-08-11 | $28.24 | $28.75 | $27.96 | $28.72 | $26.63 | 852,427 |
| 2021-08-10 | $27.47 | $28.36 | $27.40 | $28.28 | $26.22 | 963,526 |
| 2021-08-09 | $27.28 | $28.02 | $27.05 | $27.54 | $25.54 | 1,253,695 |
| 2021-08-06 | $26.95 | $27.63 | $26.88 | $27.44 | $25.44 | 1,182,954 |
| 2021-08-05 | $25.97 | $26.45 | $25.77 | $26.43 | $24.51 | 510,441 |
| 2021-08-04 | $25.56 | $26.20 | $25.51 | $25.77 | $23.90 | 768,288 |
| 2021-08-03 | $25.91 | $26.18 | $25.26 | $26.15 | $24.25 | 713,225 |
| 2021-08-02 | $25.84 | $26.58 | $25.45 | $25.71 | $23.84 | 793,826 |
| 2021-07-30 | $26.02 | $26.39 | $25.67 | $25.80 | $23.92 | 790,174 |
| 2021-07-29 | $26.16 | $26.34 | $25.82 | $26.08 | $24.18 | 614,141 |
| 2021-07-28 | $25.75 | $26.09 | $25.29 | $25.79 | $23.91 | 656,641 |
| 2021-07-27 | $25.01 | $25.63 | $24.87 | $25.51 | $23.65 | 634,673 |
| 2021-07-26 | $25.47 | $25.92 | $25.25 | $25.36 | $23.52 | 746,692 |
| 2021-07-23 | $25.40 | $25.63 | $25.11 | $25.40 | $23.55 | 507,468 |
| 2021-07-22 | $26.28 | $26.28 | $24.92 | $25.17 | $23.34 | 842,844 |
| 2021-07-21 | $25.92 | $26.43 | $25.91 | $26.16 | $24.26 | 775,757 |
| 2021-07-20 | $25.23 | $26.51 | $25.23 | $25.63 | $23.77 | 1,191,625 |
| 2021-07-19 | $25.82 | $26.00 | $25.13 | $25.33 | $23.49 | 917,888 |
| 2021-07-16 | $27.48 | $27.48 | $26.48 | $26.54 | $24.61 | 565,277 |
| 2021-07-15 | $26.56 | $27.30 | $26.42 | $27.27 | $25.29 | 679,318 |
| 2021-07-14 | $26.96 | $27.44 | $26.62 | $26.87 | $24.92 | 742,494 |
| 2021-07-13 | $27.28 | $27.41 | $26.79 | $26.94 | $24.98 | 528,065 |
| 2021-07-12 | $27.00 | $27.52 | $26.80 | $27.45 | $25.45 | 540,668 |
| 2021-07-09 | $26.92 | $27.72 | $26.74 | $27.67 | $25.66 | 914,203 |
| 2021-07-08 | $26.17 | $26.50 | $25.85 | $26.30 | $24.39 | 1,296,028 |
| 2021-07-07 | $26.73 | $27.37 | $26.55 | $26.67 | $24.73 | 1,006,845 |
| 2021-07-06 | $28.04 | $28.25 | $26.97 | $27.14 | $25.17 | 1,482,772 |
| 2021-07-02 | $28.58 | $28.58 | $28.05 | $28.15 | $26.10 | 544,899 |
| 2021-07-01 | $28.60 | $28.82 | $28.42 | $28.59 | $26.51 | 605,352 |
| 2021-06-30 | $28.11 | $28.63 | $28.11 | $28.33 | $26.27 | 641,437 |
| 2021-06-29 | $28.54 | $28.85 | $28.17 | $28.29 | $26.23 | 704,707 |
| 2021-06-28 | $28.87 | $28.87 | $28.19 | $28.30 | $26.24 | 750,680 |
| 2021-06-25 | $29.01 | $29.48 | $28.84 | $29.01 | $26.90 | 1,857,877 |
| 2021-06-24 | $28.70 | $29.04 | $28.48 | $28.97 | $26.86 | 783,897 |
| 2021-06-23 | $28.89 | $29.11 | $28.55 | $28.55 | $26.47 | 796,849 |
| 2021-06-22 | $28.82 | $28.97 | $28.32 | $28.86 | $26.76 | 857,005 |
| 2021-06-21 | $28.01 | $28.93 | $27.94 | $28.93 | $26.83 | 1,501,985 |
| 2021-06-18 | $28.33 | $28.47 | $27.59 | $27.59 | $25.58 | 3,906,071 |
| 2021-06-17 | $30.38 | $30.46 | $28.58 | $28.62 | $26.54 | 1,158,330 |
| 2021-06-16 | $29.76 | $30.42 | $29.34 | $30.16 | $27.97 | 770,210 |
| 2021-06-15 | $29.63 | $30.23 | $29.30 | $29.91 | $27.73 | 904,153 |
| 2021-06-14 | $30.28 | $30.46 | $29.29 | $29.64 | $27.48 | 1,312,948 |
| 2021-06-11 | $30.30 | $30.61 | $30.20 | $30.35 | $27.96 | 820,478 |
| 2021-06-10 | $31.04 | $31.10 | $30.09 | $30.10 | $27.73 | 830,987 |
| 2021-06-09 | $30.81 | $30.87 | $30.50 | $30.64 | $28.23 | 686,307 |
| 2021-06-08 | $31.10 | $31.32 | $30.74 | $31.01 | $28.57 | 991,453 |
| 2021-06-07 | $31.03 | $31.33 | $30.81 | $31.27 | $28.81 | 1,023,245 |
| 2021-06-04 | $30.91 | $31.06 | $30.69 | $31.00 | $28.56 | 529,596 |
| 2021-06-03 | $30.67 | $31.07 | $30.65 | $30.97 | $28.53 | 569,926 |
| 2021-06-02 | $31.01 | $31.06 | $30.53 | $30.74 | $28.32 | 678,584 |
| 2021-06-01 | $30.91 | $31.07 | $30.65 | $30.85 | $28.42 | 596,264 |
| 2021-05-28 | $30.47 | $30.64 | $29.98 | $30.58 | $28.17 | 785,353 |
| 2021-05-27 | $30.54 | $30.73 | $30.23 | $30.45 | $28.06 | 347,917 |
| 2021-05-26 | $29.67 | $30.12 | $29.48 | $30.05 | $27.69 | 441,843 |
| 2021-05-25 | $30.69 | $30.99 | $29.62 | $29.67 | $27.34 | 643,495 |
| 2021-05-24 | $31.22 | $31.22 | $30.63 | $30.66 | $28.25 | 657,160 |
| 2021-05-21 | $31.02 | $31.45 | $30.90 | $31.20 | $28.75 | 686,601 |
| 2021-05-20 | $30.80 | $31.03 | $30.30 | $30.78 | $28.36 | 717,490 |
| 2021-05-19 | $30.54 | $31.01 | $29.99 | $30.99 | $28.55 | 643,114 |
| 2021-05-18 | $31.65 | $31.88 | $30.89 | $30.93 | $28.50 | 606,468 |
| 2021-05-17 | $31.46 | $31.76 | $31.22 | $31.65 | $29.16 | 967,288 |
| 2021-05-14 | $31.52 | $31.81 | $31.15 | $31.73 | $29.23 | 854,354 |
| 2021-05-13 | $29.39 | $31.16 | $29.33 | $31.03 | $28.59 | 1,148,693 |
| 2021-05-12 | $30.60 | $30.82 | $29.31 | $29.42 | $27.11 | 985,081 |
| 2021-05-11 | $29.84 | $30.55 | $29.67 | $30.24 | $27.86 | 722,682 |
| 2021-05-10 | $31.09 | $31.43 | $30.24 | $30.24 | $27.86 | 855,747 |
| 2021-05-07 | $30.35 | $30.88 | $30.11 | $30.83 | $28.41 | 715,487 |
| 2021-05-06 | $30.39 | $30.87 | $29.87 | $30.87 | $28.44 | 827,150 |
| 2021-05-05 | $30.30 | $30.36 | $30.09 | $30.24 | $27.86 | 753,987 |
| 2021-05-04 | $30.03 | $30.45 | $29.75 | $30.30 | $27.92 | 1,064,526 |
| 2021-05-03 | $30.09 | $30.71 | $29.63 | $30.35 | $27.96 | 1,103,296 |
| 2021-04-30 | $30.04 | $30.56 | $29.58 | $29.59 | $27.26 | 1,101,515 |
| 2021-04-29 | $30.11 | $30.65 | $30.09 | $30.37 | $27.98 | 640,817 |
| 2021-04-28 | $30.09 | $30.28 | $29.63 | $29.83 | $27.48 | 609,480 |
| 2021-04-27 | $29.92 | $30.09 | $29.54 | $30.08 | $27.71 | 752,468 |
| 2021-04-26 | $30.73 | $30.91 | $29.77 | $29.85 | $27.50 | 936,398 |
| 2021-04-23 | $28.95 | $30.63 | $28.95 | $30.38 | $27.99 | 1,212,951 |
| 2021-04-22 | $29.69 | $29.95 | $28.92 | $28.93 | $26.65 | 1,146,951 |
| 2021-04-21 | $29.20 | $29.68 | $28.95 | $29.64 | $27.31 | 874,085 |
| 2021-04-20 | $30.47 | $30.61 | $28.94 | $29.20 | $26.90 | 1,596,679 |
| 2021-04-19 | $30.89 | $31.12 | $30.32 | $30.84 | $28.41 | 959,551 |
| 2021-04-16 | $31.78 | $31.91 | $30.64 | $31.16 | $28.71 | 965,279 |
| 2021-04-15 | $31.21 | $31.33 | $30.25 | $31.21 | $28.76 | 1,303,315 |
| 2021-04-14 | $30.33 | $31.72 | $30.21 | $31.14 | $28.69 | 1,891,724 |
| 2021-04-13 | $30.10 | $30.33 | $29.19 | $30.24 | $27.86 | 2,042,848 |
| 2021-04-12 | $32.38 | $32.38 | $30.21 | $30.49 | $28.09 | 2,376,222 |
| 2021-04-09 | $32.15 | $32.26 | $31.89 | $32.26 | $29.72 | 349,690 |
| 2021-04-08 | $31.91 | $31.97 | $31.18 | $31.87 | $29.36 | 337,705 |
| 2021-04-07 | $32.37 | $32.56 | $31.79 | $31.94 | $29.43 | 372,082 |
| 2021-04-06 | $32.58 | $32.91 | $32.09 | $32.34 | $29.80 | 389,773 |
| 2021-04-05 | $33.00 | $33.18 | $32.27 | $32.58 | $30.02 | 309,548 |
| 2021-04-01 | $32.49 | $32.84 | $32.23 | $32.51 | $29.95 | 465,484 |
| 2021-03-31 | $32.67 | $33.17 | $32.36 | $32.48 | $29.93 | 428,060 |
| 2021-03-30 | $32.52 | $33.05 | $32.50 | $32.76 | $30.18 | 331,382 |
| 2021-03-29 | $32.89 | $33.08 | $32.00 | $32.24 | $29.70 | 505,781 |
| 2021-03-26 | $32.95 | $33.49 | $32.69 | $33.44 | $30.81 | 332,284 |
| 2021-03-25 | $31.59 | $32.67 | $31.31 | $32.40 | $29.85 | 385,252 |
| 2021-03-24 | $32.07 | $33.02 | $31.73 | $31.74 | $29.24 | 759,317 |
| 2021-03-23 | $32.79 | $33.05 | $31.34 | $31.64 | $29.15 | 439,849 |
| 2021-03-22 | $33.60 | $33.91 | $32.78 | $33.19 | $30.58 | 389,491 |
| 2021-03-19 | $34.29 | $34.45 | $33.38 | $33.99 | $31.32 | 1,492,094 |
| 2021-03-18 | $34.41 | $35.59 | $34.10 | $34.30 | $31.60 | 585,433 |
| 2021-03-17 | $34.30 | $34.42 | $33.65 | $33.97 | $31.30 | 235,291 |
| 2021-03-16 | $33.88 | $33.97 | $33.34 | $33.91 | $31.24 | 298,576 |
| 2021-03-15 | $34.74 | $34.76 | $33.83 | $34.29 | $31.59 | 343,954 |
| 2021-03-12 | $34.13 | $34.98 | $34.06 | $34.95 | $32.20 | 381,468 |
| 2021-03-11 | $33.62 | $33.89 | $33.22 | $33.75 | $30.93 | 504,450 |
| 2021-03-10 | $33.77 | $34.13 | $33.54 | $33.84 | $31.01 | 622,117 |
| 2021-03-09 | $33.21 | $34.38 | $32.16 | $33.78 | $30.95 | 1,029,866 |
| 2021-03-08 | $32.86 | $34.06 | $32.64 | $33.61 | $30.80 | 573,491 |
| 2021-03-05 | $32.23 | $32.58 | $31.59 | $32.54 | $29.82 | 434,803 |
| 2021-03-04 | $31.80 | $32.56 | $31.04 | $31.45 | $28.82 | 466,176 |
| 2021-03-03 | $30.98 | $32.32 | $30.93 | $31.87 | $29.20 | 501,370 |
| 2021-03-02 | $31.01 | $31.05 | $30.45 | $30.72 | $28.15 | 319,693 |
| 2021-03-01 | $30.69 | $31.17 | $30.40 | $31.02 | $28.43 | 343,699 |
| 2021-02-26 | $30.58 | $30.79 | $30.02 | $30.06 | $27.55 | 345,450 |
| 2021-02-25 | $31.72 | $31.88 | $30.75 | $30.77 | $28.20 | 271,868 |
| 2021-02-24 | $31.27 | $31.72 | $30.89 | $31.65 | $29.00 | 385,742 |
| 2021-02-23 | $31.00 | $31.84 | $30.82 | $31.03 | $28.43 | 546,689 |
| 2021-02-22 | $29.97 | $31.00 | $29.97 | $30.92 | $28.33 | 333,816 |
| 2021-02-19 | $29.77 | $30.18 | $29.69 | $30.11 | $27.59 | 268,567 |
| 2021-02-18 | $29.58 | $29.83 | $29.34 | $29.60 | $27.12 | 218,158 |
| 2021-02-17 | $29.71 | $30.05 | $29.65 | $29.72 | $27.23 | 297,183 |
| 2021-02-16 | $29.68 | $30.12 | $29.37 | $29.98 | $27.47 | 483,583 |
| 2021-02-12 | $29.26 | $29.62 | $29.06 | $29.34 | $26.89 | 173,245 |
| 2021-02-11 | $29.72 | $29.93 | $28.99 | $29.39 | $26.93 | 313,768 |
| 2021-02-10 | $29.84 | $30.10 | $29.46 | $29.65 | $27.17 | 293,862 |
| 2021-02-09 | $29.16 | $29.78 | $28.91 | $29.73 | $27.24 | 280,451 |
| 2021-02-08 | $28.82 | $29.21 | $28.62 | $29.19 | $26.75 | 264,771 |
| 2021-02-05 | $29.25 | $29.34 | $28.51 | $28.66 | $26.26 | 352,292 |
| 2021-02-04 | $28.34 | $29.12 | $28.34 | $28.96 | $26.54 | 583,838 |
| 2021-02-03 | $28.28 | $28.67 | $27.96 | $28.24 | $25.88 | 373,143 |
| 2021-02-02 | $28.57 | $28.65 | $28.09 | $28.47 | $26.09 | 391,346 |
| 2021-02-01 | $27.83 | $28.27 | $27.39 | $28.16 | $25.80 | 361,661 |
| 2021-01-29 | $28.22 | $28.46 | $27.59 | $27.65 | $25.34 | 667,677 |
| 2021-01-28 | $28.68 | $28.70 | $28.08 | $28.31 | $25.94 | 347,355 |
| 2021-01-27 | $28.37 | $28.84 | $27.97 | $28.08 | $25.73 | 403,432 |
| 2021-01-26 | $30.25 | $30.28 | $28.84 | $29.03 | $26.60 | 523,001 |
| 2021-01-25 | $29.86 | $30.28 | $29.54 | $30.25 | $27.72 | 537,293 |
| 2021-01-22 | $29.11 | $30.39 | $29.03 | $30.37 | $27.83 | 418,279 |
| 2021-01-21 | $30.02 | $30.10 | $29.34 | $29.51 | $27.04 | 270,735 |
| 2021-01-20 | $30.04 | $30.24 | $29.72 | $30.15 | $27.63 | 334,408 |
| 2021-01-19 | $30.34 | $30.50 | $29.86 | $30.13 | $27.61 | 346,063 |
| 2021-01-15 | $29.69 | $30.42 | $29.68 | $30.15 | $27.63 | 446,145 |
| 2021-01-14 | $30.76 | $30.76 | $30.29 | $30.47 | $27.92 | 409,163 |
| 2021-01-13 | $30.24 | $30.33 | $29.81 | $30.25 | $27.72 | 309,572 |
| 2021-01-12 | $30.25 | $30.68 | $30.15 | $30.37 | $27.83 | 392,395 |
| 2021-01-11 | $29.55 | $30.25 | $29.47 | $30.05 | $27.54 | 415,499 |
| 2021-01-08 | $30.17 | $30.17 | $29.31 | $29.87 | $27.37 | 535,339 |
| 2021-01-07 | $30.20 | $30.64 | $30.02 | $30.33 | $27.79 | 688,408 |
| 2021-01-06 | $28.49 | $30.32 | $28.49 | $29.82 | $27.33 | 804,524 |
| 2021-01-05 | $27.66 | $28.11 | $27.30 | $27.68 | $25.37 | 349,844 |
| 2021-01-04 | $27.69 | $27.94 | $26.95 | $27.59 | $25.28 | 403,944 |
| 2020-12-31 | $27.25 | $27.61 | $27.08 | $27.44 | $25.15 | 391,948 |
| 2020-12-30 | $27.29 | $27.74 | $27.25 | $27.36 | $25.07 | 293,208 |
| 2020-12-29 | $27.89 | $27.89 | $27.10 | $27.24 | $24.96 | 209,614 |
| 2020-12-28 | $27.87 | $28.06 | $27.54 | $27.86 | $25.53 | 260,916 |
| 2020-12-24 | $27.75 | $27.75 | $27.29 | $27.61 | $25.30 | 101,148 |
| 2020-12-23 | $27.29 | $27.88 | $27.27 | $27.73 | $25.41 | 315,829 |
| 2020-12-22 | $27.64 | $27.73 | $27.00 | $27.10 | $24.83 | 286,641 |
| 2020-12-21 | $27.60 | $27.87 | $27.18 | $27.72 | $25.40 | 507,739 |
| 2020-12-18 | $28.31 | $28.54 | $27.50 | $27.64 | $25.33 | 1,190,979 |
| 2020-12-17 | $28.21 | $28.36 | $27.79 | $28.23 | $25.87 | 354,157 |
| 2020-12-16 | $28.50 | $28.50 | $27.98 | $28.25 | $25.89 | 428,590 |
| 2020-12-15 | $27.94 | $28.45 | $27.55 | $28.39 | $26.02 | 577,509 |
| 2020-12-14 | $28.21 | $28.21 | $27.38 | $27.72 | $25.40 | 332,491 |
| 2020-12-11 | $27.83 | $28.33 | $27.66 | $27.87 | $25.37 | 382,864 |
| 2020-12-10 | $27.80 | $28.40 | $27.53 | $28.34 | $25.79 | 430,392 |
| 2020-12-09 | $27.90 | $28.06 | $27.47 | $27.65 | $25.17 | 350,654 |
| 2020-12-08 | $26.99 | $27.65 | $26.99 | $27.58 | $25.10 | 374,347 |
| 2020-12-07 | $26.95 | $27.45 | $26.71 | $27.41 | $24.95 | 246,084 |
| 2020-12-04 | $26.94 | $27.32 | $26.71 | $27.29 | $24.84 | 370,591 |
| 2020-12-03 | $26.73 | $26.91 | $26.12 | $26.63 | $24.24 | 275,756 |
| 2020-12-02 | $26.06 | $26.66 | $25.97 | $26.49 | $24.11 | 320,245 |
| 2020-12-01 | $26.04 | $26.49 | $25.83 | $26.19 | $23.84 | 383,196 |
| 2020-11-30 | $26.19 | $26.31 | $25.22 | $25.35 | $23.07 | 367,906 |
| 2020-11-27 | $26.90 | $26.96 | $26.15 | $26.49 | $24.11 | 126,004 |
| 2020-11-25 | $27.31 | $27.45 | $26.68 | $26.99 | $24.56 | 272,216 |
| 2020-11-24 | $26.85 | $27.85 | $26.85 | $27.73 | $25.24 | 456,835 |
| 2020-11-23 | $26.87 | $26.87 | $26.29 | $26.38 | $24.01 | 351,632 |
| 2020-11-20 | $26.00 | $26.38 | $25.70 | $26.37 | $24.00 | 404,785 |
| 2020-11-19 | $26.00 | $26.31 | $25.59 | $26.26 | $23.90 | 389,688 |
| 2020-11-18 | $26.97 | $27.23 | $26.22 | $26.23 | $23.87 | 497,284 |
| 2020-11-17 | $26.59 | $27.07 | $26.38 | $27.03 | $24.60 | 351,513 |
| 2020-11-16 | $27.13 | $27.67 | $26.82 | $27.24 | $24.79 | 625,909 |
| 2020-11-13 | $26.24 | $26.78 | $26.03 | $26.58 | $24.19 | 302,279 |
| 2020-11-12 | $26.01 | $26.17 | $25.47 | $25.84 | $23.52 | 333,731 |
| 2020-11-11 | $27.43 | $27.43 | $26.13 | $26.53 | $24.15 | 335,577 |
| 2020-11-10 | $26.93 | $27.75 | $26.38 | $27.50 | $25.03 | 636,910 |
| 2020-11-09 | $25.20 | $27.42 | $24.92 | $26.64 | $24.25 | 777,798 |
| 2020-11-06 | $23.69 | $23.70 | $23.11 | $23.22 | $21.13 | 227,631 |
| 2020-11-05 | $22.67 | $23.63 | $22.67 | $23.46 | $21.35 | 224,251 |
| 2020-11-04 | $23.47 | $23.53 | $22.56 | $22.65 | $20.61 | 317,713 |
| 2020-11-03 | $24.40 | $24.65 | $24.07 | $24.42 | $22.23 | 436,492 |
| 2020-11-02 | $23.72 | $24.09 | $23.37 | $23.82 | $21.68 | 306,669 |
| 2020-10-30 | $22.94 | $23.53 | $22.94 | $23.41 | $21.31 | 293,589 |
| 2020-10-29 | $22.64 | $23.20 | $22.16 | $23.12 | $21.04 | 384,499 |
| 2020-10-28 | $22.81 | $23.26 | $22.61 | $22.67 | $20.63 | 320,724 |
| 2020-10-27 | $24.11 | $24.29 | $23.31 | $23.34 | $21.24 | 219,693 |
| 2020-10-26 | $24.12 | $24.35 | $23.82 | $24.31 | $22.13 | 323,488 |
| 2020-10-23 | $24.71 | $24.97 | $24.22 | $24.59 | $22.38 | 310,363 |
| 2020-10-22 | $23.44 | $24.55 | $23.40 | $24.39 | $22.20 | 549,194 |
| 2020-10-21 | $23.10 | $23.64 | $23.09 | $23.33 | $21.23 | 447,476 |
| 2020-10-20 | $22.75 | $23.44 | $21.99 | $22.72 | $20.68 | 615,305 |
| 2020-10-19 | $22.23 | $22.40 | $21.71 | $21.74 | $19.79 | 187,670 |
| 2020-10-16 | $21.96 | $22.18 | $21.64 | $21.96 | $19.99 | 301,368 |
| 2020-10-15 | $21.19 | $22.03 | $21.12 | $22.00 | $20.02 | 194,334 |
| 2020-10-14 | $21.66 | $22.09 | $21.42 | $21.44 | $19.51 | 330,065 |
| 2020-10-13 | $22.37 | $22.74 | $21.72 | $21.75 | $19.80 | 391,270 |
| 2020-10-12 | $22.15 | $22.73 | $22.00 | $22.68 | $20.64 | 316,696 |
| 2020-10-09 | $22.76 | $22.94 | $22.18 | $22.22 | $20.22 | 355,619 |
| 2020-10-08 | $22.53 | $22.85 | $22.32 | $22.62 | $20.59 | 437,445 |
| 2020-10-07 | $21.86 | $22.40 | $21.86 | $22.24 | $20.24 | 554,164 |
| 2020-10-06 | $21.93 | $22.70 | $21.60 | $21.64 | $19.70 | 752,638 |
| 2020-10-05 | $20.94 | $21.57 | $20.81 | $21.55 | $19.61 | 470,058 |
| 2020-10-02 | $19.40 | $20.85 | $18.77 | $20.66 | $18.80 | 652,174 |
| 2020-10-01 | $19.43 | $19.84 | $19.14 | $19.83 | $18.05 | 665,562 |
| 2020-09-30 | $19.39 | $19.66 | $19.18 | $19.38 | $17.64 | 376,774 |
| 2020-09-29 | $19.43 | $19.43 | $18.87 | $19.19 | $17.47 | 461,237 |
| 2020-09-28 | $18.96 | $19.39 | $18.92 | $19.31 | $17.57 | 348,220 |
| 2020-09-25 | $18.22 | $18.76 | $18.11 | $18.63 | $16.96 | 387,163 |
| 2020-09-24 | $18.39 | $18.85 | $18.20 | $18.46 | $16.80 | 423,428 |
| 2020-09-23 | $18.91 | $19.29 | $18.26 | $18.27 | $16.63 | 465,114 |
| 2020-09-22 | $19.22 | $19.57 | $18.73 | $18.79 | $17.10 | 349,178 |
| 2020-09-21 | $19.75 | $20.05 | $18.94 | $19.22 | $17.49 | 544,642 |
| 2020-09-18 | $20.70 | $20.70 | $20.14 | $20.28 | $18.46 | 1,763,085 |
| 2020-09-17 | $20.31 | $20.61 | $20.31 | $20.53 | $18.68 | 485,822 |
| 2020-09-16 | $20.37 | $20.95 | $20.17 | $20.65 | $18.79 | 439,680 |
| 2020-09-15 | $20.83 | $20.85 | $20.18 | $20.38 | $18.55 | 300,054 |
| 2020-09-14 | $20.50 | $20.96 | $20.46 | $20.81 | $18.94 | 342,315 |
| 2020-09-11 | $20.50 | $20.70 | $20.36 | $20.53 | $18.52 | 374,153 |
| 2020-09-10 | $21.07 | $21.07 | $20.42 | $20.53 | $18.52 | 397,552 |
| 2020-09-09 | $21.24 | $21.24 | $20.80 | $20.97 | $18.92 | 426,554 |
| 2020-09-08 | $22.09 | $22.09 | $20.65 | $21.09 | $19.03 | 432,639 |
| 2020-09-04 | $22.49 | $22.57 | $21.95 | $22.34 | $20.15 | 323,373 |
| 2020-09-03 | $22.16 | $22.84 | $21.74 | $21.82 | $19.68 | 249,450 |
| 2020-09-02 | $21.66 | $22.07 | $21.16 | $21.96 | $19.81 | 324,544 |
| 2020-09-01 | $21.31 | $21.89 | $21.21 | $21.81 | $19.67 | 336,885 |
| 2020-08-31 | $21.69 | $21.92 | $21.57 | $21.58 | $19.47 | 418,761 |
| 2020-08-28 | $22.42 | $22.42 | $21.82 | $21.89 | $19.75 | 310,087 |
| 2020-08-27 | $22.10 | $22.60 | $22.08 | $22.23 | $20.05 | 236,323 |
| 2020-08-26 | $22.55 | $22.59 | $21.95 | $21.97 | $19.82 | 254,782 |
| 2020-08-25 | $22.99 | $22.99 | $22.38 | $22.63 | $20.41 | 186,952 |
| 2020-08-24 | $22.02 | $22.72 | $21.68 | $22.65 | $20.43 | 215,560 |
| 2020-08-21 | $21.78 | $22.08 | $21.54 | $21.78 | $19.65 | 344,057 |
| 2020-08-20 | $21.95 | $22.30 | $21.91 | $21.95 | $19.80 | 310,654 |
| 2020-08-19 | $22.24 | $22.61 | $22.00 | $22.35 | $20.16 | 336,522 |
| 2020-08-18 | $22.93 | $23.03 | $22.02 | $22.08 | $19.92 | 348,930 |
| 2020-08-17 | $23.04 | $23.43 | $22.76 | $22.95 | $20.70 | 343,799 |
| 2020-08-14 | $22.55 | $23.52 | $22.52 | $23.29 | $21.01 | 376,747 |
| 2020-08-13 | $23.06 | $23.31 | $22.79 | $22.90 | $20.66 | 234,787 |
| 2020-08-12 | $24.28 | $24.28 | $23.06 | $23.41 | $21.12 | 294,102 |
| 2020-08-11 | $23.84 | $24.29 | $23.56 | $23.67 | $21.35 | 583,198 |
| 2020-08-10 | $23.00 | $23.82 | $22.76 | $23.30 | $21.02 | 383,438 |
| 2020-08-07 | $21.68 | $22.82 | $21.43 | $22.79 | $20.56 | 360,288 |
| 2020-08-06 | $21.51 | $21.89 | $21.14 | $21.79 | $19.66 | 306,195 |
| 2020-08-05 | $21.32 | $21.72 | $21.04 | $21.65 | $19.53 | 308,576 |
| 2020-08-04 | $21.08 | $21.15 | $20.79 | $21.01 | $18.95 | 244,208 |
| 2020-08-03 | $21.15 | $21.43 | $20.71 | $21.23 | $19.15 | 356,985 |
| 2020-07-31 | $21.24 | $21.28 | $20.52 | $20.93 | $18.88 | 449,899 |
| 2020-07-30 | $21.38 | $21.52 | $21.10 | $21.41 | $19.31 | 319,619 |
| 2020-07-29 | $21.58 | $22.05 | $21.32 | $22.04 | $19.88 | 267,207 |
| 2020-07-28 | $21.44 | $21.86 | $21.44 | $21.60 | $19.49 | 290,602 |
| 2020-07-27 | $21.85 | $21.98 | $21.47 | $21.59 | $19.48 | 433,516 |
| 2020-07-24 | $22.40 | $22.77 | $22.00 | $22.06 | $19.90 | 405,009 |
| 2020-07-23 | $21.92 | $22.64 | $21.88 | $22.37 | $20.18 | 658,815 |
| 2020-07-22 | $22.34 | $22.53 | $21.54 | $21.82 | $19.68 | 743,246 |
| 2020-07-21 | $21.97 | $22.95 | $21.80 | $22.53 | $20.32 | 938,286 |
| 2020-07-20 | $21.27 | $21.50 | $21.01 | $21.26 | $19.18 | 469,501 |
| 2020-07-17 | $21.89 | $22.00 | $21.35 | $21.37 | $19.28 | 427,256 |
| 2020-07-16 | $21.92 | $22.45 | $21.60 | $21.94 | $19.79 | 468,362 |
| 2020-07-15 | $21.39 | $22.23 | $21.34 | $22.09 | $19.93 | 594,907 |
| 2020-07-14 | $21.14 | $21.35 | $20.58 | $21.00 | $18.94 | 332,318 |
| 2020-07-13 | $21.26 | $21.84 | $20.60 | $21.25 | $19.17 | 1,058,620 |
| 2020-07-10 | $19.75 | $20.93 | $19.75 | $20.86 | $18.82 | 455,357 |
| 2020-07-09 | $20.54 | $20.79 | $19.75 | $19.76 | $17.83 | 551,601 |
| 2020-07-08 | $21.00 | $21.54 | $20.44 | $20.80 | $18.76 | 517,545 |
| 2020-07-07 | $21.47 | $21.63 | $21.07 | $21.13 | $19.06 | 365,399 |
| 2020-07-06 | $22.41 | $22.63 | $21.59 | $21.79 | $19.66 | 381,156 |
| 2020-07-02 | $22.74 | $23.00 | $21.61 | $21.72 | $19.59 | 408,085 |
| 2020-07-01 | $22.80 | $22.93 | $21.89 | $21.95 | $19.80 | 510,599 |
| 2020-06-30 | $21.80 | $22.94 | $21.80 | $22.74 | $20.51 | 563,618 |
| 2020-06-29 | $21.44 | $22.34 | $21.44 | $22.04 | $19.88 | 426,895 |
| 2020-06-26 | $21.74 | $21.74 | $20.79 | $20.95 | $18.90 | 939,317 |
| 2020-06-25 | $21.06 | $22.30 | $21.02 | $22.27 | $20.09 | 487,177 |
| 2020-06-24 | $21.44 | $21.72 | $20.94 | $21.25 | $19.17 | 536,520 |
| 2020-06-23 | $23.04 | $23.24 | $21.91 | $21.91 | $19.77 | 466,899 |
| 2020-06-22 | $22.01 | $22.70 | $21.81 | $22.54 | $20.33 | 371,916 |
| 2020-06-19 | $22.93 | $22.93 | $21.85 | $22.40 | $20.21 | 1,628,222 |
| 2020-06-18 | $22.00 | $23.10 | $22.00 | $22.77 | $20.54 | 380,011 |
| 2020-06-17 | $23.48 | $23.53 | $22.29 | $22.43 | $20.23 | 447,687 |
| 2020-06-16 | $23.13 | $23.80 | $22.51 | $23.44 | $21.15 | 704,021 |
| 2020-06-15 | $20.50 | $22.15 | $20.40 | $21.86 | $19.72 | 568,732 |
| 2020-06-12 | $22.23 | $22.23 | $20.84 | $21.65 | $19.53 | 516,532 |
| 2020-06-11 | $22.75 | $22.75 | $21.23 | $21.26 | $19.02 | 613,729 |
| 2020-06-10 | $25.14 | $25.17 | $23.82 | $23.97 | $21.44 | 660,709 |
| 2020-06-09 | $24.70 | $25.84 | $24.59 | $25.36 | $22.68 | 604,145 |
| 2020-06-08 | $25.34 | $25.87 | $25.05 | $25.55 | $22.85 | 615,239 |
| 2020-06-05 | $25.03 | $25.93 | $24.55 | $25.41 | $22.73 | 752,041 |
| 2020-06-04 | $22.95 | $23.71 | $22.61 | $23.41 | $20.94 | 442,570 |
| 2020-06-03 | $22.47 | $23.43 | $22.46 | $23.08 | $20.64 | 530,500 |
| 2020-06-02 | $22.33 | $22.43 | $21.58 | $21.72 | $19.43 | 463,818 |
| 2020-06-01 | $22.41 | $22.48 | $21.92 | $21.95 | $19.63 | 456,174 |
| 2020-05-29 | $22.42 | $22.66 | $21.82 | $22.23 | $19.88 | 470,190 |
| 2020-05-28 | $24.20 | $24.33 | $22.82 | $22.93 | $20.51 | 792,552 |
| 2020-05-27 | $21.94 | $23.95 | $21.71 | $23.75 | $21.24 | 697,876 |
| 2020-05-26 | $21.43 | $22.31 | $21.15 | $21.94 | $19.62 | 558,728 |
| 2020-05-22 | $20.71 | $20.76 | $20.13 | $20.44 | $18.28 | 337,990 |
| 2020-05-21 | $20.38 | $20.70 | $20.27 | $20.48 | $18.32 | 553,562 |
| 2020-05-20 | $19.71 | $20.67 | $19.59 | $20.49 | $18.33 | 495,361 |
| 2020-05-19 | $20.12 | $20.35 | $19.19 | $19.19 | $17.16 | 359,295 |
| 2020-05-18 | $19.47 | $20.50 | $19.38 | $20.40 | $18.25 | 536,758 |
| 2020-05-15 | $18.30 | $18.54 | $18.00 | $18.48 | $16.53 | 296,015 |
| 2020-05-14 | $17.69 | $18.57 | $17.21 | $18.44 | $16.49 | 489,170 |
| 2020-05-13 | $18.86 | $19.05 | $17.90 | $18.25 | $16.32 | 482,288 |
| 2020-05-12 | $20.18 | $20.36 | $19.07 | $19.08 | $17.07 | 562,941 |
| 2020-05-11 | $20.42 | $20.63 | $19.67 | $20.16 | $18.03 | 630,770 |
| 2020-05-08 | $20.26 | $20.89 | $20.06 | $20.82 | $18.62 | 447,960 |
| 2020-05-07 | $19.88 | $20.34 | $19.54 | $19.63 | $17.56 | 381,400 |
| 2020-05-06 | $20.32 | $20.48 | $19.41 | $19.52 | $17.46 | 447,683 |
| 2020-05-05 | $21.27 | $21.41 | $20.16 | $20.19 | $18.06 | 337,081 |
| 2020-05-04 | $20.49 | $20.97 | $20.21 | $20.86 | $18.66 | 488,663 |
| 2020-05-01 | $21.12 | $21.44 | $20.66 | $21.11 | $18.88 | 524,725 |
| 2020-04-30 | $22.07 | $22.16 | $21.56 | $21.89 | $19.58 | 584,157 |
| 2020-04-29 | $22.63 | $23.27 | $22.04 | $22.78 | $20.38 | 826,287 |
| 2020-04-28 | $21.80 | $22.47 | $21.50 | $21.56 | $19.28 | 742,105 |
| 2020-04-27 | $19.96 | $21.74 | $19.96 | $21.45 | $19.19 | 543,140 |
| 2020-04-24 | $20.00 | $20.21 | $19.45 | $20.05 | $17.93 | 499,589 |
| 2020-04-23 | $19.83 | $20.29 | $19.58 | $19.80 | $17.71 | 431,165 |
| 2020-04-22 | $20.58 | $20.88 | $19.74 | $19.82 | $17.73 | 701,741 |
| 2020-04-21 | $19.53 | $20.83 | $19.02 | $20.05 | $17.93 | 758,841 |
| 2020-04-20 | $20.11 | $21.24 | $19.97 | $20.56 | $18.39 | 855,319 |
| 2020-04-17 | $20.11 | $21.15 | $19.69 | $20.78 | $18.59 | 860,073 |
| 2020-04-16 | $19.98 | $20.15 | $18.81 | $19.43 | $17.38 | 922,689 |
| 2020-04-15 | $20.00 | $20.17 | $19.57 | $20.12 | $18.00 | 1,388,616 |
| 2020-04-14 | $21.89 | $21.97 | $20.45 | $20.72 | $18.53 | 467,445 |
| 2020-04-13 | $22.71 | $22.71 | $21.18 | $21.32 | $19.07 | 729,671 |
| 2020-04-09 | $21.20 | $23.12 | $20.92 | $23.04 | $20.61 | 746,224 |
| 2020-04-08 | $19.86 | $21.04 | $19.47 | $20.66 | $18.48 | 680,150 |
| 2020-04-07 | $20.00 | $20.53 | $19.33 | $19.51 | $17.45 | 736,450 |
| 2020-04-06 | $18.96 | $19.38 | $18.67 | $19.23 | $17.20 | 810,211 |
| 2020-04-03 | $18.82 | $19.13 | $17.59 | $17.94 | $16.05 | 561,931 |
| 2020-04-02 | $18.00 | $19.14 | $17.85 | $19.09 | $17.08 | 524,797 |
| 2020-04-01 | $17.91 | $18.79 | $17.75 | $18.28 | $16.35 | 850,291 |
| 2020-03-31 | $18.46 | $19.04 | $18.22 | $18.92 | $16.92 | 623,405 |
| 2020-03-30 | $18.08 | $18.76 | $17.75 | $18.66 | $16.69 | 757,283 |
| 2020-03-27 | $17.51 | $18.71 | $17.24 | $18.04 | $16.14 | 984,127 |
| 2020-03-26 | $17.76 | $18.66 | $17.46 | $18.20 | $16.28 | 1,424,042 |
| 2020-03-25 | $19.31 | $19.73 | $17.40 | $17.58 | $15.72 | 1,050,492 |
| 2020-03-24 | $19.05 | $19.62 | $18.03 | $19.36 | $17.32 | 776,204 |
| 2020-03-23 | $20.07 | $20.30 | $17.51 | $17.94 | $16.05 | 742,895 |
| 2020-03-20 | $22.64 | $23.31 | $19.60 | $20.13 | $18.01 | 1,405,672 |
| 2020-03-19 | $19.65 | $23.00 | $18.97 | $22.71 | $20.31 | 1,166,303 |
| 2020-03-18 | $19.55 | $20.51 | $18.73 | $19.82 | $17.73 | 914,243 |
| 2020-03-17 | $18.65 | $21.19 | $18.05 | $21.09 | $18.86 | 1,028,236 |
| 2020-03-16 | $18.80 | $19.11 | $18.13 | $18.26 | $16.33 | 958,884 |
| 2020-03-13 | $20.42 | $20.63 | $18.96 | $20.60 | $18.43 | 1,062,304 |
| 2020-03-12 | $19.49 | $20.76 | $18.30 | $19.10 | $17.08 | 1,008,849 |
| 2020-03-11 | $22.42 | $22.56 | $20.83 | $21.24 | $18.82 | 804,358 |
| 2020-03-10 | $22.13 | $23.15 | $21.29 | $23.13 | $20.49 | 987,364 |
| 2020-03-09 | $22.14 | $22.70 | $21.06 | $21.16 | $18.75 | 899,281 |
| 2020-03-06 | $24.00 | $24.82 | $24.00 | $24.56 | $21.76 | 1,070,641 |
| 2020-03-05 | $25.02 | $25.48 | $24.83 | $25.11 | $22.24 | 722,189 |
| 2020-03-04 | $25.57 | $26.09 | $24.85 | $25.95 | $22.99 | 611,253 |
| 2020-03-03 | $25.85 | $26.44 | $25.18 | $25.28 | $22.40 | 1,293,464 |
| 2020-03-02 | $24.98 | $26.00 | $24.49 | $26.00 | $23.03 | 831,886 |
| 2020-02-28 | $25.04 | $25.33 | $23.87 | $24.47 | $21.68 | 1,020,743 |
| 2020-02-27 | $26.12 | $26.85 | $25.67 | $25.67 | $22.74 | 562,723 |
| 2020-02-26 | $27.23 | $27.34 | $26.67 | $26.71 | $23.66 | 405,085 |
| 2020-02-25 | $27.90 | $27.90 | $26.93 | $26.98 | $23.90 | 527,841 |
| 2020-02-24 | $27.84 | $28.11 | $27.71 | $27.93 | $24.74 | 326,588 |
| 2020-02-21 | $28.86 | $28.86 | $28.44 | $28.61 | $25.35 | 293,988 |
| 2020-02-20 | $28.51 | $29.03 | $28.51 | $28.95 | $25.65 | 280,335 |
| 2020-02-19 | $28.94 | $29.05 | $28.64 | $28.67 | $25.40 | 302,133 |
| 2020-02-18 | $29.02 | $29.16 | $28.59 | $28.78 | $25.50 | 335,233 |
| 2020-02-14 | $29.34 | $29.39 | $29.11 | $29.15 | $25.82 | 184,235 |
| 2020-02-13 | $28.91 | $29.46 | $28.91 | $29.37 | $26.02 | 255,492 |
| 2020-02-12 | $29.42 | $29.42 | $28.92 | $29.05 | $25.73 | 430,143 |
| 2020-02-11 | $29.20 | $29.46 | $29.10 | $29.12 | $25.80 | 310,526 |
| 2020-02-10 | $28.69 | $29.09 | $28.57 | $29.09 | $25.77 | 319,740 |
| 2020-02-07 | $29.05 | $29.24 | $28.80 | $28.85 | $25.56 | 279,698 |
| 2020-02-06 | $29.78 | $29.78 | $29.21 | $29.24 | $25.90 | 281,247 |
| 2020-02-05 | $29.48 | $29.79 | $29.32 | $29.61 | $26.23 | 371,063 |
| 2020-02-04 | $29.49 | $29.52 | $29.04 | $29.07 | $25.75 | 389,663 |
| 2020-02-03 | $28.77 | $29.16 | $28.77 | $29.01 | $25.70 | 584,847 |
| 2020-01-31 | $28.98 | $29.13 | $28.52 | $28.57 | $25.31 | 471,150 |
| 2020-01-30 | $28.84 | $29.28 | $28.60 | $29.28 | $25.94 | 417,565 |
| 2020-01-29 | $29.30 | $29.43 | $28.82 | $28.84 | $25.55 | 385,633 |
| 2020-01-28 | $29.50 | $29.55 | $29.26 | $29.27 | $25.93 | 384,911 |
| 2020-01-27 | $29.44 | $29.85 | $29.17 | $29.48 | $26.12 | 389,595 |
| 2020-01-24 | $30.64 | $30.64 | $29.72 | $29.98 | $26.56 | 435,596 |
| 2020-01-23 | $30.91 | $31.12 | $29.96 | $30.76 | $27.25 | 601,281 |
| 2020-01-22 | $30.39 | $30.46 | $30.05 | $30.25 | $26.80 | 376,383 |
| 2020-01-21 | $30.61 | $30.74 | $30.27 | $30.31 | $26.85 | 386,036 |
| 2020-01-17 | $31.12 | $31.15 | $30.78 | $30.82 | $27.30 | 322,549 |
| 2020-01-16 | $30.73 | $30.90 | $30.56 | $30.84 | $27.32 | 357,544 |
| 2020-01-15 | $30.50 | $30.70 | $30.28 | $30.46 | $26.98 | 349,489 |
| 2020-01-14 | $30.85 | $31.00 | $30.69 | $30.75 | $27.24 | 339,834 |
| 2020-01-13 | $30.53 | $30.90 | $30.32 | $30.89 | $27.36 | 344,360 |
| 2020-01-10 | $30.73 | $30.73 | $30.44 | $30.52 | $27.04 | 372,700 |
| 2020-01-09 | $30.96 | $31.02 | $30.73 | $30.76 | $27.25 | 295,716 |
| 2020-01-08 | $30.65 | $30.96 | $30.34 | $30.82 | $27.30 | 225,739 |
| 2020-01-07 | $30.91 | $31.12 | $30.66 | $30.75 | $27.24 | 214,894 |
| 2020-01-06 | $30.85 | $31.17 | $30.70 | $31.09 | $27.54 | 436,345 |
| 2020-01-03 | $31.09 | $31.38 | $30.88 | $31.22 | $27.66 | 452,423 |
| 2020-01-02 | $31.61 | $31.61 | $31.05 | $31.55 | $27.95 | 493,872 |
| 2019-12-31 | $31.48 | $31.76 | $31.31 | $31.41 | $27.83 | 311,756 |
| 2019-12-30 | $31.70 | $31.87 | $31.53 | $31.54 | $27.94 | 345,341 |
| 2019-12-27 | $31.91 | $31.91 | $31.60 | $31.64 | $28.03 | 261,457 |
| 2019-12-26 | $32.07 | $32.12 | $31.86 | $31.91 | $28.27 | 266,362 |
| 2019-12-24 | $32.14 | $32.14 | $31.91 | $31.91 | $28.27 | 140,478 |
| 2019-12-23 | $32.59 | $32.59 | $32.03 | $32.09 | $28.43 | 373,430 |
| 2019-12-20 | $32.81 | $32.87 | $32.43 | $32.43 | $28.73 | 2,345,796 |
| 2019-12-19 | $32.61 | $32.70 | $32.50 | $32.58 | $28.86 | 352,882 |
| 2019-12-18 | $32.97 | $32.97 | $32.51 | $32.51 | $28.80 | 568,305 |
| 2019-12-17 | $32.58 | $32.90 | $32.54 | $32.80 | $29.06 | 502,123 |
| 2019-12-16 | $32.50 | $32.87 | $32.15 | $32.55 | $28.84 | 1,075,307 |
| 2019-12-13 | $32.31 | $32.50 | $31.86 | $32.23 | $28.55 | 596,063 |
| 2019-12-12 | $32.00 | $32.48 | $31.63 | $32.37 | $28.68 | 895,440 |
| 2019-12-11 | $31.60 | $31.61 | $31.15 | $31.37 | $27.63 | 306,405 |
| 2019-12-10 | $31.32 | $31.58 | $31.27 | $31.52 | $27.76 | 233,589 |
| 2019-12-09 | $31.28 | $31.55 | $31.28 | $31.42 | $27.68 | 313,622 |
| 2019-12-06 | $31.44 | $31.84 | $31.35 | $31.36 | $27.62 | 495,492 |
| 2019-12-05 | $31.41 | $31.44 | $31.17 | $31.35 | $27.61 | 218,955 |
| 2019-12-04 | $30.94 | $31.34 | $30.83 | $31.22 | $27.50 | 352,574 |
| 2019-12-03 | $30.60 | $30.73 | $30.33 | $30.71 | $27.05 | 284,310 |
| 2019-12-02 | $31.21 | $31.44 | $30.92 | $30.98 | $27.29 | 331,200 |
| 2019-11-29 | $31.39 | $31.44 | $31.06 | $31.10 | $27.39 | 187,547 |
| 2019-11-27 | $31.40 | $31.51 | $31.26 | $31.44 | $27.69 | 244,945 |
| 2019-11-26 | $31.17 | $31.36 | $31.04 | $31.21 | $27.49 | 315,272 |
| 2019-11-25 | $31.10 | $31.43 | $31.07 | $31.27 | $27.54 | 388,527 |
| 2019-11-22 | $31.12 | $31.18 | $30.90 | $31.06 | $27.36 | 154,463 |
| 2019-11-21 | $31.17 | $31.17 | $30.71 | $30.93 | $27.24 | 261,359 |
| 2019-11-20 | $31.12 | $31.25 | $30.88 | $31.11 | $27.40 | 509,297 |
| 2019-11-19 | $31.22 | $31.32 | $31.05 | $31.24 | $27.52 | 317,656 |
| 2019-11-18 | $31.15 | $31.40 | $30.89 | $31.07 | $27.37 | 398,799 |
| 2019-11-15 | $31.44 | $31.44 | $31.21 | $31.32 | $27.59 | 369,080 |
| 2019-11-14 | $31.21 | $31.40 | $31.13 | $31.26 | $27.54 | 282,339 |
| 2019-11-13 | $31.21 | $31.43 | $31.07 | $31.34 | $27.61 | 298,323 |
| 2019-11-12 | $31.47 | $31.67 | $31.28 | $31.57 | $27.81 | 483,087 |
| 2019-11-11 | $31.39 | $31.50 | $31.23 | $31.50 | $27.75 | 346,846 |
| 2019-11-08 | $31.64 | $31.71 | $31.35 | $31.53 | $27.77 | 260,603 |
| 2019-11-07 | $32.00 | $32.01 | $31.51 | $31.61 | $27.84 | 736,551 |
| 2019-11-06 | $31.77 | $31.81 | $31.48 | $31.69 | $27.91 | 280,547 |
| 2019-11-05 | $31.95 | $32.01 | $31.57 | $31.77 | $27.98 | 905,944 |
| 2019-11-04 | $31.58 | $31.85 | $31.51 | $31.77 | $27.98 | 429,689 |
| 2019-11-01 | $30.97 | $31.38 | $30.78 | $31.38 | $27.64 | 648,891 |
| 2019-10-31 | $30.80 | $30.88 | $30.35 | $30.67 | $27.02 | 428,686 |
| 2019-10-30 | $31.36 | $31.36 | $30.91 | $31.04 | $27.34 | 437,947 |
| 2019-10-29 | $30.75 | $31.40 | $30.64 | $31.36 | $27.62 | 920,307 |
| 2019-10-28 | $30.55 | $30.93 | $30.55 | $30.86 | $27.18 | 303,130 |
| 2019-10-25 | $30.12 | $30.66 | $30.02 | $30.33 | $26.72 | 485,353 |
| 2019-10-24 | $30.27 | $30.27 | $29.87 | $30.19 | $26.59 | 418,900 |
| 2019-10-23 | $30.31 | $30.40 | $29.89 | $30.20 | $26.60 | 502,144 |
| 2019-10-22 | $30.25 | $30.59 | $29.94 | $30.23 | $26.63 | 1,511,325 |
| 2019-10-21 | $29.62 | $30.13 | $29.50 | $29.68 | $26.14 | 874,598 |
| 2019-10-18 | $29.19 | $29.51 | $29.18 | $29.46 | $25.95 | 310,363 |
| 2019-10-17 | $29.56 | $29.56 | $29.22 | $29.42 | $25.91 | 260,242 |
| 2019-10-16 | $29.41 | $29.65 | $29.15 | $29.37 | $25.87 | 223,201 |
| 2019-10-15 | $29.32 | $29.66 | $29.15 | $29.47 | $25.96 | 356,783 |
| 2019-10-14 | $29.23 | $29.33 | $29.04 | $29.23 | $25.75 | 203,969 |
| 2019-10-11 | $29.77 | $30.00 | $29.27 | $29.30 | $25.81 | 520,267 |
| 2019-10-10 | $28.97 | $29.29 | $28.87 | $29.08 | $25.62 | 332,223 |
| 2019-10-09 | $28.67 | $28.90 | $28.49 | $28.79 | $25.36 | 278,567 |
| 2019-10-08 | $28.84 | $28.84 | $28.31 | $28.34 | $24.96 | 296,776 |
| 2019-10-07 | $28.92 | $29.24 | $28.77 | $29.00 | $25.54 | 248,550 |
| 2019-10-04 | $28.67 | $29.04 | $28.56 | $29.03 | $25.57 | 305,352 |
| 2019-10-03 | $28.47 | $28.68 | $28.13 | $28.64 | $25.23 | 280,822 |
| 2019-10-02 | $28.73 | $28.95 | $28.35 | $28.64 | $25.23 | 361,964 |
| 2019-10-01 | $29.94 | $30.10 | $28.82 | $28.93 | $25.48 | 605,895 |
| 2019-09-30 | $29.99 | $30.00 | $29.60 | $29.61 | $26.08 | 397,208 |
| 2019-09-27 | $30.10 | $30.54 | $29.76 | $29.86 | $26.30 | 328,650 |
| 2019-09-26 | $29.85 | $30.09 | $29.75 | $29.91 | $26.35 | 545,663 |
| 2019-09-25 | $29.99 | $30.16 | $29.64 | $30.08 | $26.50 | 692,378 |
| 2019-09-24 | $29.36 | $29.57 | $28.82 | $29.07 | $25.61 | 453,208 |
| 2019-09-23 | $29.17 | $29.56 | $28.97 | $29.37 | $25.87 | 284,707 |
| 2019-09-20 | $29.67 | $29.89 | $29.35 | $29.41 | $25.91 | 1,037,472 |
| 2019-09-19 | $29.78 | $30.18 | $29.55 | $29.59 | $26.06 | 295,904 |
| 2019-09-18 | $29.37 | $29.91 | $29.35 | $29.80 | $26.25 | 304,038 |
| 2019-09-17 | $29.73 | $29.73 | $29.35 | $29.63 | $26.10 | 252,092 |
| 2019-09-16 | $29.59 | $30.19 | $29.59 | $29.90 | $26.34 | 307,138 |
| 2019-09-13 | $30.00 | $30.18 | $29.75 | $29.95 | $26.38 | 563,936 |
| 2019-09-12 | $29.29 | $29.83 | $29.10 | $29.60 | $26.07 | 319,476 |
| 2019-09-11 | $29.16 | $29.76 | $28.61 | $29.68 | $25.98 | 553,114 |
| 2019-09-10 | $28.83 | $29.10 | $28.62 | $28.96 | $25.35 | 378,092 |
| 2019-09-09 | $28.08 | $28.71 | $27.91 | $28.62 | $25.05 | 481,536 |
| 2019-09-06 | $28.02 | $28.02 | $27.65 | $27.84 | $24.37 | 243,459 |
| 2019-09-05 | $27.72 | $28.36 | $27.57 | $27.86 | $24.39 | 439,220 |
| 2019-09-04 | $27.40 | $27.53 | $26.99 | $27.19 | $23.80 | 227,195 |
| 2019-09-03 | $27.40 | $27.45 | $26.84 | $27.14 | $23.76 | 538,990 |
| 2019-08-30 | $27.62 | $27.72 | $27.31 | $27.59 | $24.15 | 305,536 |
| 2019-08-29 | $27.36 | $27.61 | $27.35 | $27.46 | $24.04 | 559,128 |
| 2019-08-28 | $26.71 | $27.28 | $26.71 | $27.07 | $23.70 | 478,592 |
| 2019-08-27 | $27.28 | $27.29 | $26.47 | $26.80 | $23.46 | 537,651 |
| 2019-08-26 | $26.90 | $27.08 | $26.61 | $27.04 | $23.67 | 379,206 |
| 2019-08-23 | $27.35 | $27.53 | $26.50 | $26.64 | $23.32 | 492,320 |
| 2019-08-22 | $27.77 | $27.80 | $27.30 | $27.48 | $24.06 | 175,415 |
| 2019-08-21 | $27.69 | $27.69 | $27.35 | $27.57 | $24.13 | 218,199 |
| 2019-08-20 | $27.79 | $27.79 | $27.38 | $27.47 | $24.05 | 355,029 |
| 2019-08-19 | $27.88 | $28.04 | $27.74 | $27.89 | $24.41 | 201,562 |
| 2019-08-16 | $27.07 | $27.54 | $27.04 | $27.45 | $24.03 | 323,139 |
| 2019-08-15 | $27.09 | $27.27 | $26.78 | $26.87 | $23.52 | 446,139 |
| 2019-08-14 | $27.07 | $27.31 | $26.62 | $26.94 | $23.58 | 480,241 |
| 2019-08-13 | $27.36 | $28.31 | $27.36 | $27.69 | $24.24 | 382,043 |
| 2019-08-12 | $27.63 | $27.77 | $27.46 | $27.47 | $24.05 | 142,000 |
| 2019-08-09 | $28.15 | $28.34 | $27.83 | $28.03 | $24.54 | 239,443 |
| 2019-08-08 | $27.67 | $28.42 | $27.58 | $28.29 | $24.76 | 533,441 |
| 2019-08-07 | $27.21 | $27.59 | $26.99 | $27.45 | $24.03 | 363,835 |
| 2019-08-06 | $27.71 | $27.86 | $27.10 | $27.76 | $24.30 | 349,664 |
| 2019-08-05 | $27.89 | $27.89 | $27.12 | $27.53 | $24.10 | 503,941 |
| 2019-08-02 | $28.52 | $28.64 | $27.99 | $28.52 | $24.97 | 462,752 |
| 2019-08-01 | $29.81 | $30.12 | $28.61 | $28.70 | $25.12 | 662,860 |
| 2019-07-31 | $29.94 | $30.23 | $29.70 | $29.89 | $26.17 | 646,278 |
| 2019-07-30 | $29.28 | $29.93 | $29.20 | $29.90 | $26.17 | 307,152 |
| 2019-07-29 | $29.71 | $29.86 | $29.35 | $29.46 | $25.79 | 245,608 |
| 2019-07-26 | $29.39 | $29.79 | $29.21 | $29.75 | $26.04 | 415,219 |
| 2019-07-25 | $29.79 | $29.97 | $29.23 | $29.31 | $25.66 | 489,694 |
| 2019-07-24 | $28.98 | $29.84 | $28.98 | $29.76 | $26.05 | 513,565 |
| 2019-07-23 | $29.04 | $29.27 | $28.88 | $29.08 | $25.46 | 320,385 |
| 2019-07-22 | $29.01 | $29.06 | $28.68 | $29.00 | $25.39 | 343,386 |
| 2019-07-19 | $28.60 | $29.27 | $28.60 | $29.02 | $25.40 | 606,453 |
| 2019-07-18 | $27.96 | $29.18 | $27.36 | $28.67 | $25.10 | 843,320 |
| 2019-07-17 | $28.24 | $28.32 | $27.91 | $28.16 | $24.65 | 533,604 |
| 2019-07-16 | $28.21 | $28.58 | $28.03 | $28.48 | $24.93 | 385,825 |
| 2019-07-15 | $29.21 | $29.21 | $28.18 | $28.28 | $24.76 | 321,210 |
| 2019-07-12 | $28.93 | $29.15 | $28.71 | $29.10 | $25.47 | 486,870 |
| 2019-07-11 | $28.54 | $28.80 | $28.29 | $28.80 | $25.21 | 349,998 |
| 2019-07-10 | $28.89 | $28.89 | $28.42 | $28.45 | $24.90 | 291,347 |
| 2019-07-09 | $28.57 | $28.86 | $28.42 | $28.83 | $25.24 | 317,789 |
| 2019-07-08 | $28.92 | $29.03 | $28.69 | $28.81 | $25.22 | 477,442 |
| 2019-07-05 | $28.84 | $29.16 | $28.75 | $29.16 | $25.53 | 298,585 |
| 2019-07-03 | $28.62 | $28.82 | $28.53 | $28.69 | $25.11 | 176,272 |
| 2019-07-02 | $28.83 | $28.91 | $28.33 | $28.52 | $24.97 | 284,033 |
| 2019-07-01 | $29.34 | $29.41 | $28.71 | $28.87 | $25.27 | 401,608 |
| 2019-06-28 | $28.89 | $29.26 | $28.71 | $29.04 | $25.42 | 938,120 |
| 2019-06-27 | $27.98 | $28.56 | $27.98 | $28.54 | $24.98 | 708,170 |
| 2019-06-26 | $28.00 | $28.20 | $27.80 | $27.85 | $24.38 | 457,959 |
| 2019-06-25 | $27.61 | $27.97 | $27.28 | $27.86 | $24.39 | 541,014 |
| 2019-06-24 | $27.94 | $28.16 | $27.55 | $27.56 | $24.13 | 453,378 |
| 2019-06-21 | $28.09 | $28.49 | $27.95 | $28.01 | $24.52 | 982,886 |
| 2019-06-20 | $28.40 | $28.40 | $27.94 | $28.25 | $24.73 | 403,113 |
| 2019-06-19 | $28.52 | $28.81 | $28.28 | $28.29 | $24.76 | 408,019 |
| 2019-06-18 | $27.77 | $28.55 | $27.72 | $28.44 | $24.90 | 373,857 |
| 2019-06-17 | $28.31 | $28.32 | $27.60 | $27.70 | $24.25 | 400,795 |
| 2019-06-14 | $28.23 | $28.46 | $27.91 | $28.34 | $24.81 | 408,106 |
| 2019-06-13 | $28.32 | $28.54 | $28.14 | $28.27 | $24.75 | 357,519 |
| 2019-06-12 | $28.35 | $28.55 | $28.17 | $28.32 | $24.64 | 291,747 |
| 2019-06-11 | $28.49 | $28.64 | $28.23 | $28.39 | $24.70 | 370,153 |
| 2019-06-10 | $28.02 | $28.48 | $28.02 | $28.30 | $24.63 | 338,195 |
| 2019-06-07 | $27.78 | $27.97 | $27.65 | $27.89 | $24.27 | 273,695 |
| 2019-06-06 | $27.97 | $28.15 | $27.52 | $27.89 | $24.27 | 259,415 |
| 2019-06-05 | $28.42 | $28.42 | $27.86 | $28.04 | $24.40 | 300,335 |
| 2019-06-04 | $27.91 | $28.55 | $27.91 | $28.52 | $24.82 | 398,236 |
| 2019-06-03 | $27.00 | $27.88 | $27.00 | $27.59 | $24.01 | 636,477 |
| 2019-05-31 | $27.27 | $27.32 | $26.92 | $27.08 | $23.56 | 573,631 |
| 2019-05-30 | $28.09 | $28.41 | $27.34 | $27.62 | $24.03 | 450,867 |
| 2019-05-29 | $27.75 | $28.23 | $27.43 | $28.12 | $24.47 | 394,439 |
| 2019-05-28 | $28.54 | $28.54 | $28.00 | $28.04 | $24.40 | 458,975 |
| 2019-05-24 | $28.26 | $28.74 | $28.22 | $28.59 | $24.88 | 393,871 |
| 2019-05-23 | $28.27 | $28.27 | $27.76 | $28.16 | $24.50 | 513,365 |
| 2019-05-22 | $28.75 | $28.85 | $28.47 | $28.54 | $24.83 | 333,983 |
| 2019-05-21 | $28.71 | $28.87 | $28.67 | $28.85 | $25.10 | 244,433 |
| 2019-05-20 | $28.38 | $28.82 | $28.25 | $28.60 | $24.89 | 417,073 |
| 2019-05-17 | $28.59 | $29.03 | $28.49 | $28.56 | $24.85 | 322,789 |
| 2019-05-16 | $28.81 | $29.26 | $28.74 | $28.85 | $25.10 | 464,949 |
| 2019-05-15 | $28.79 | $28.89 | $28.35 | $28.71 | $24.98 | 298,895 |
| 2019-05-14 | $28.63 | $29.30 | $28.51 | $29.16 | $25.37 | 356,913 |
| 2019-05-13 | $29.31 | $29.42 | $28.57 | $28.65 | $24.93 | 488,690 |
| 2019-05-10 | $29.72 | $29.96 | $29.27 | $29.93 | $26.04 | 265,484 |
| 2019-05-09 | $29.56 | $29.88 | $29.32 | $29.79 | $25.92 | 336,221 |
| 2019-05-08 | $29.96 | $30.21 | $29.82 | $29.83 | $25.96 | 267,312 |
| 2019-05-07 | $30.43 | $30.58 | $29.96 | $30.17 | $26.25 | 254,319 |
| 2019-05-06 | $30.27 | $30.77 | $29.94 | $30.66 | $26.68 | 474,242 |
| 2019-05-03 | $30.58 | $30.96 | $30.51 | $30.75 | $26.76 | 412,710 |
| 2019-05-02 | $30.16 | $30.58 | $30.09 | $30.41 | $26.46 | 277,160 |
| 2019-05-01 | $30.53 | $30.76 | $29.98 | $30.13 | $26.22 | 450,434 |
| 2019-04-30 | $30.97 | $30.97 | $30.48 | $30.48 | $26.52 | 543,795 |
| 2019-04-29 | $30.51 | $31.10 | $30.50 | $30.89 | $26.88 | 303,228 |
| 2019-04-26 | $29.94 | $30.48 | $29.85 | $30.45 | $26.50 | 247,339 |
| 2019-04-25 | $29.87 | $30.11 | $29.50 | $29.92 | $26.03 | 247,362 |
| 2019-04-24 | $29.93 | $30.38 | $29.90 | $30.13 | $26.22 | 417,362 |
| 2019-04-23 | $29.33 | $30.17 | $29.29 | $30.08 | $26.17 | 436,106 |
| 2019-04-22 | $29.74 | $29.87 | $29.34 | $29.39 | $25.57 | 352,953 |
| 2019-04-18 | $30.10 | $30.85 | $29.78 | $29.83 | $25.96 | 609,260 |
| 2019-04-17 | $30.20 | $30.49 | $29.94 | $30.36 | $26.42 | 505,919 |
| 2019-04-16 | $29.63 | $30.23 | $29.41 | $30.18 | $26.26 | 447,247 |
| 2019-04-15 | $30.11 | $30.22 | $29.37 | $29.48 | $25.65 | 465,329 |
| 2019-04-12 | $29.68 | $30.04 | $29.35 | $30.01 | $26.11 | 730,163 |
| 2019-04-11 | $29.45 | $29.71 | $29.21 | $29.36 | $25.55 | 483,424 |
| 2019-04-10 | $29.14 | $29.35 | $28.85 | $29.28 | $25.48 | 670,358 |
| 2019-04-09 | $29.45 | $29.52 | $29.02 | $29.17 | $25.38 | 296,015 |
| 2019-04-08 | $29.69 | $29.78 | $29.49 | $29.60 | $25.76 | 373,573 |
| 2019-04-05 | $29.64 | $29.87 | $29.35 | $29.82 | $25.95 | 294,367 |
| 2019-04-04 | $29.12 | $29.55 | $29.01 | $29.55 | $25.71 | 439,973 |
| 2019-04-03 | $29.29 | $29.37 | $28.92 | $29.08 | $25.30 | 376,387 |
| 2019-04-02 | $29.17 | $29.38 | $28.92 | $28.94 | $25.18 | 775,330 |
| 2019-04-01 | $28.51 | $29.30 | $28.48 | $29.23 | $25.43 | 554,632 |
| 2019-03-29 | $28.74 | $28.77 | $28.14 | $28.22 | $24.56 | 516,691 |
| 2019-03-28 | $28.14 | $28.48 | $27.87 | $28.46 | $24.76 | 492,669 |
| 2019-03-27 | $28.02 | $28.18 | $27.66 | $28.03 | $24.39 | 317,317 |
| 2019-03-26 | $27.73 | $28.11 | $27.59 | $28.05 | $24.41 | 746,273 |
| 2019-03-25 | $27.46 | $27.76 | $27.15 | $27.52 | $23.95 | 460,260 |
| 2019-03-22 | $28.33 | $28.33 | $27.05 | $27.42 | $23.86 | 860,052 |
| 2019-03-21 | $28.39 | $29.01 | $28.27 | $28.64 | $24.92 | 723,839 |
| 2019-03-20 | $29.38 | $29.72 | $28.65 | $28.68 | $24.96 | 873,966 |
| 2019-03-19 | $30.40 | $30.40 | $29.30 | $29.33 | $25.52 | 524,306 |
| 2019-03-18 | $29.95 | $30.50 | $29.95 | $30.24 | $26.31 | 497,406 |
| 2019-03-15 | $29.93 | $30.34 | $29.78 | $29.86 | $25.98 | 1,260,403 |
| 2019-03-14 | $29.82 | $29.94 | $29.69 | $29.79 | $25.92 | 360,021 |
| 2019-03-13 | $29.98 | $30.12 | $29.80 | $29.93 | $25.90 | 683,122 |
| 2019-03-12 | $30.05 | $30.15 | $29.66 | $29.81 | $25.79 | 313,097 |
| 2019-03-11 | $29.96 | $30.13 | $29.81 | $30.03 | $25.98 | 454,073 |
| 2019-03-08 | $29.66 | $29.98 | $29.53 | $29.88 | $25.85 | 576,903 |
| 2019-03-07 | $30.45 | $30.49 | $29.69 | $29.75 | $25.74 | 816,655 |
| 2019-03-06 | $31.69 | $32.06 | $30.42 | $30.65 | $26.52 | 1,225,006 |
| 2019-03-05 | $32.09 | $32.25 | $31.67 | $31.91 | $27.61 | 460,267 |
| 2019-03-04 | $32.51 | $32.58 | $31.76 | $32.12 | $27.79 | 754,847 |
| 2019-03-01 | $32.83 | $32.93 | $32.20 | $32.50 | $28.12 | 756,308 |
| 2019-02-28 | $32.74 | $32.89 | $32.56 | $32.59 | $28.20 | 482,565 |
| 2019-02-27 | $32.56 | $32.83 | $32.36 | $32.76 | $28.34 | 394,006 |
| 2019-02-26 | $32.99 | $33.04 | $32.54 | $32.55 | $28.16 | 581,949 |
| 2019-02-25 | $33.34 | $33.45 | $33.02 | $33.04 | $28.59 | 614,913 |
| 2019-02-22 | $33.22 | $33.27 | $32.97 | $33.13 | $28.66 | 510,632 |
| 2019-02-21 | $33.15 | $33.23 | $32.96 | $33.17 | $28.70 | 604,902 |
| 2019-02-20 | $32.60 | $33.18 | $32.41 | $33.17 | $28.70 | 663,047 |
| 2019-02-19 | $31.79 | $32.81 | $31.57 | $32.66 | $28.26 | 886,834 |
| 2019-02-15 | $31.27 | $32.20 | $31.24 | $32.02 | $27.70 | 1,001,142 |
| 2019-02-14 | $31.16 | $31.44 | $30.93 | $31.23 | $27.02 | 689,757 |
| 2019-02-13 | $31.13 | $31.56 | $31.05 | $31.43 | $27.19 | 582,283 |
| 2019-02-12 | $30.85 | $31.21 | $30.81 | $31.00 | $26.82 | 459,091 |
| 2019-02-11 | $30.35 | $30.79 | $30.25 | $30.75 | $26.61 | 635,577 |
| 2019-02-08 | $30.19 | $30.46 | $30.03 | $30.36 | $26.27 | 1,226,014 |
| 2019-02-07 | $29.88 | $30.35 | $29.70 | $30.32 | $26.23 | 815,063 |
| 2019-02-06 | $29.40 | $29.66 | $29.29 | $29.62 | $25.63 | 298,745 |
| 2019-02-05 | $29.66 | $29.73 | $29.32 | $29.47 | $25.50 | 341,819 |
| 2019-02-04 | $29.35 | $29.70 | $29.25 | $29.69 | $25.69 | 301,200 |
| 2019-02-01 | $29.24 | $29.48 | $29.21 | $29.37 | $25.41 | 357,526 |
| 2019-01-31 | $29.16 | $29.22 | $28.62 | $29.18 | $25.25 | 685,605 |
| 2019-01-30 | $29.25 | $29.61 | $28.94 | $29.29 | $25.34 | 585,514 |
| 2019-01-29 | $29.38 | $29.56 | $29.17 | $29.19 | $25.26 | 246,443 |
| 2019-01-28 | $28.85 | $29.28 | $28.79 | $29.27 | $25.32 | 348,890 |
| 2019-01-25 | $29.00 | $29.21 | $28.75 | $29.01 | $25.10 | 403,541 |
| 2019-01-24 | $28.10 | $29.02 | $28.10 | $28.73 | $24.86 | 417,920 |
| 2019-01-23 | $28.71 | $28.81 | $28.33 | $28.54 | $24.69 | 467,117 |
| 2019-01-22 | $28.80 | $29.10 | $28.47 | $28.70 | $24.83 | 373,211 |
| 2019-01-18 | $28.73 | $29.14 | $28.35 | $29.03 | $25.12 | 428,543 |
| 2019-01-17 | $28.22 | $28.63 | $28.18 | $28.53 | $24.68 | 478,919 |
| 2019-01-16 | $28.00 | $28.46 | $27.86 | $28.42 | $24.59 | 623,753 |
| 2019-01-15 | $27.50 | $27.89 | $27.22 | $27.81 | $24.06 | 392,551 |
| 2019-01-14 | $27.49 | $27.85 | $27.48 | $27.67 | $23.94 | 562,549 |
| 2019-01-11 | $27.26 | $27.75 | $27.22 | $27.65 | $23.92 | 402,658 |
| 2019-01-10 | $27.41 | $27.64 | $27.13 | $27.52 | $23.81 | 317,146 |
| 2019-01-09 | $27.56 | $27.63 | $27.21 | $27.55 | $23.84 | 406,104 |
| 2019-01-08 | $27.43 | $27.67 | $27.04 | $27.47 | $23.77 | 632,778 |
| 2019-01-07 | $27.03 | $27.63 | $26.88 | $27.36 | $23.67 | 595,338 |
| 2019-01-04 | $27.07 | $27.47 | $26.88 | $27.16 | $23.50 | 568,847 |
| 2019-01-03 | $26.55 | $26.93 | $26.25 | $26.50 | $22.93 | 522,648 |
| 2019-01-02 | $25.76 | $26.65 | $25.76 | $26.61 | $23.02 | 1,146,889 |
| 2018-12-31 | $26.08 | $26.34 | $25.61 | $26.14 | $22.62 | 574,101 |
| 2018-12-28 | $25.74 | $26.29 | $25.58 | $25.94 | $22.44 | 517,484 |
| 2018-12-27 | $25.25 | $25.76 | $24.89 | $25.76 | $22.29 | 593,086 |
| 2018-12-26 | $24.69 | $25.79 | $24.31 | $25.76 | $22.29 | 577,560 |
| 2018-12-24 | $25.04 | $25.24 | $24.51 | $24.55 | $21.24 | 567,521 |
| 2018-12-21 | $25.59 | $26.13 | $25.14 | $25.21 | $21.81 | 1,519,271 |
| 2018-12-20 | $25.55 | $25.91 | $25.35 | $25.63 | $22.18 | 1,375,661 |
| 2018-12-19 | $26.61 | $26.83 | $25.56 | $25.70 | $22.24 | 835,521 |
| 2018-12-18 | $27.12 | $27.48 | $26.51 | $26.61 | $23.02 | 726,564 |
| 2018-12-17 | $27.36 | $27.91 | $26.90 | $27.00 | $23.36 | 1,181,043 |
| 2018-12-14 | $27.86 | $28.36 | $27.44 | $27.48 | $23.78 | 1,073,547 |
| 2018-12-13 | $28.79 | $28.82 | $28.04 | $28.07 | $24.29 | 646,740 |
| 2018-12-12 | $28.67 | $29.24 | $28.23 | $28.90 | $24.85 | 749,390 |
| 2018-12-11 | $28.68 | $28.99 | $28.06 | $28.23 | $24.28 | 617,157 |
| 2018-12-10 | $29.06 | $29.21 | $28.14 | $28.42 | $24.44 | 963,369 |
| 2018-12-07 | $29.31 | $29.80 | $28.91 | $29.12 | $25.04 | 840,588 |
| 2018-12-06 | $28.89 | $29.40 | $28.47 | $29.35 | $25.24 | 1,138,493 |
| 2018-12-04 | $30.50 | $30.50 | $28.92 | $29.17 | $25.09 | 742,324 |
| 2018-12-03 | $31.25 | $31.49 | $30.32 | $30.62 | $26.33 | 552,854 |
| 2018-11-30 | $29.92 | $30.88 | $29.92 | $30.79 | $26.48 | 825,427 |
| 2018-11-29 | $29.98 | $30.26 | $29.66 | $30.03 | $25.83 | 483,258 |
| 2018-11-28 | $30.00 | $30.27 | $29.46 | $30.24 | $26.01 | 589,141 |
| 2018-11-27 | $30.10 | $30.28 | $29.80 | $29.95 | $25.76 | 484,258 |
| 2018-11-26 | $29.95 | $30.45 | $29.83 | $30.25 | $26.02 | 497,389 |
| 2018-11-23 | $29.44 | $29.85 | $29.23 | $29.57 | $25.43 | 195,845 |
| 2018-11-21 | $29.50 | $30.09 | $29.17 | $29.55 | $25.41 | 377,039 |
| 2018-11-20 | $29.40 | $29.90 | $29.25 | $29.41 | $25.29 | 518,532 |
| 2018-11-19 | $29.48 | $30.02 | $29.40 | $29.65 | $25.50 | 559,688 |
| 2018-11-16 | $28.91 | $29.46 | $28.78 | $29.35 | $25.24 | 587,111 |
| 2018-11-15 | $28.43 | $29.44 | $28.26 | $29.39 | $25.28 | 631,226 |
| 2018-11-14 | $29.28 | $29.38 | $28.16 | $28.59 | $24.59 | 611,410 |
| 2018-11-13 | $28.84 | $29.40 | $28.84 | $28.91 | $24.86 | 384,506 |
| 2018-11-12 | $28.93 | $29.19 | $28.72 | $28.78 | $24.75 | 521,286 |
| 2018-11-09 | $29.14 | $29.31 | $28.72 | $28.91 | $24.86 | 402,238 |
| 2018-11-08 | $29.00 | $29.40 | $28.99 | $29.20 | $25.11 | 486,793 |
| 2018-11-07 | $29.27 | $29.39 | $28.52 | $29.05 | $24.98 | 635,155 |
| 2018-11-06 | $28.86 | $29.28 | $28.72 | $29.19 | $25.10 | 471,607 |
| 2018-11-05 | $29.03 | $29.35 | $28.75 | $28.96 | $24.91 | 586,650 |
| 2018-11-02 | $29.54 | $29.81 | $28.99 | $29.12 | $25.04 | 860,202 |
| 2018-11-01 | $28.98 | $29.38 | $28.72 | $29.30 | $25.20 | 755,407 |
| 2018-10-31 | $29.27 | $29.40 | $28.68 | $28.70 | $24.68 | 832,944 |
| 2018-10-30 | $28.84 | $29.04 | $28.41 | $28.93 | $24.88 | 995,688 |
| 2018-10-29 | $28.43 | $29.10 | $28.24 | $28.74 | $24.72 | 1,135,978 |
| 2018-10-26 | $27.74 | $28.21 | $27.44 | $28.02 | $24.10 | 990,109 |
| 2018-10-25 | $27.20 | $28.29 | $26.93 | $28.03 | $24.11 | 1,048,451 |
| 2018-10-24 | $27.74 | $27.76 | $26.91 | $26.95 | $23.18 | 1,263,126 |
| 2018-10-23 | $27.19 | $28.05 | $27.16 | $27.79 | $23.90 | 1,515,507 |
| 2018-10-22 | $28.43 | $28.52 | $27.68 | $27.74 | $23.86 | 1,200,618 |
| 2018-10-19 | $28.88 | $29.03 | $28.44 | $28.47 | $24.48 | 1,093,942 |
| 2018-10-18 | $30.30 | $30.50 | $29.15 | $29.22 | $25.13 | 1,215,982 |
| 2018-10-17 | $30.50 | $30.96 | $29.99 | $30.85 | $26.53 | 1,178,199 |
| 2018-10-16 | $30.65 | $30.66 | $30.11 | $30.57 | $26.29 | 943,465 |
| 2018-10-15 | $30.16 | $30.79 | $30.09 | $30.54 | $26.26 | 738,499 |
| 2018-10-12 | $31.21 | $31.33 | $29.36 | $30.17 | $25.95 | 1,162,156 |
| 2018-10-11 | $31.78 | $31.88 | $30.83 | $30.85 | $26.53 | 1,026,863 |
| 2018-10-10 | $32.64 | $32.89 | $31.96 | $31.98 | $27.50 | 819,543 |
| 2018-10-09 | $32.54 | $32.71 | $32.36 | $32.59 | $28.03 | 532,238 |
| 2018-10-08 | $32.38 | $32.75 | $32.09 | $32.60 | $28.04 | 734,106 |
| 2018-10-05 | $32.99 | $32.99 | $32.35 | $32.66 | $28.09 | 693,440 |
| 2018-10-04 | $33.05 | $33.50 | $32.59 | $32.81 | $28.22 | 700,251 |
| 2018-10-03 | $32.58 | $33.20 | $32.32 | $33.13 | $28.49 | 697,320 |
| 2018-10-02 | $32.56 | $32.83 | $32.23 | $32.37 | $27.84 | 698,750 |
| 2018-10-01 | $32.90 | $32.90 | $32.44 | $32.67 | $28.10 | 629,958 |
| 2018-09-28 | $32.70 | $33.05 | $32.63 | $32.70 | $28.12 | 564,500 |
| 2018-09-27 | $33.05 | $33.23 | $32.75 | $32.80 | $28.21 | 470,586 |
| 2018-09-26 | $33.70 | $33.75 | $32.95 | $33.00 | $28.38 | 470,440 |
| 2018-09-25 | $33.65 | $33.75 | $33.42 | $33.60 | $28.90 | 364,016 |
| 2018-09-24 | $34.00 | $34.10 | $33.33 | $33.50 | $28.81 | 591,866 |
| 2018-09-21 | $34.60 | $34.75 | $34.10 | $34.10 | $29.33 | 1,840,788 |
| 2018-09-20 | $34.50 | $34.80 | $34.40 | $34.60 | $29.76 | 444,752 |
| 2018-09-19 | $33.70 | $34.38 | $33.70 | $34.30 | $29.50 | 433,454 |
| 2018-09-18 | $34.00 | $34.00 | $33.55 | $33.75 | $29.03 | 431,940 |
| 2018-09-17 | $34.15 | $34.25 | $33.75 | $33.85 | $29.11 | 375,325 |
| 2018-09-14 | $33.85 | $34.35 | $33.75 | $34.15 | $29.37 | 461,221 |
| 2018-09-13 | $34.25 | $34.30 | $33.55 | $33.75 | $29.03 | 438,014 |
| 2018-09-12 | $34.85 | $34.95 | $34.15 | $34.35 | $29.39 | 406,976 |
| 2018-09-11 | $34.75 | $35.13 | $34.65 | $34.85 | $29.82 | 425,189 |
| 2018-09-10 | $34.90 | $34.90 | $34.55 | $34.75 | $29.74 | 683,727 |
| 2018-09-07 | $34.70 | $34.80 | $34.35 | $34.65 | $29.65 | 469,998 |
| 2018-09-06 | $35.10 | $35.20 | $34.60 | $34.65 | $29.65 | 479,329 |
| 2018-09-05 | $34.95 | $35.33 | $34.95 | $35.10 | $30.03 | 431,369 |
| 2018-09-04 | $34.85 | $35.25 | $34.60 | $35.00 | $29.95 | 456,174 |
| 2018-08-31 | $34.55 | $34.90 | $34.45 | $34.80 | $29.78 | 483,353 |
| 2018-08-30 | $34.45 | $34.92 | $34.35 | $34.65 | $29.65 | 453,800 |
| 2018-08-29 | $34.40 | $34.60 | $33.98 | $34.55 | $29.56 | 369,700 |
| 2018-08-28 | $34.55 | $34.60 | $34.10 | $34.35 | $29.39 | 587,815 |
| 2018-08-27 | $34.60 | $34.85 | $34.30 | $34.45 | $29.48 | 496,204 |
| 2018-08-24 | $34.45 | $34.70 | $34.40 | $34.50 | $29.52 | 572,835 |
| 2018-08-23 | $34.80 | $34.80 | $34.28 | $34.45 | $29.48 | 595,094 |
| 2018-08-22 | $35.00 | $35.10 | $34.50 | $34.75 | $29.74 | 809,028 |
| 2018-08-21 | $34.70 | $35.40 | $34.40 | $35.05 | $29.99 | 882,644 |
| 2018-08-20 | $34.55 | $34.78 | $34.25 | $34.60 | $29.61 | 692,621 |
| 2018-08-17 | $34.25 | $34.65 | $34.20 | $34.55 | $29.56 | 697,352 |
| 2018-08-16 | $34.00 | $34.70 | $34.00 | $34.35 | $29.39 | 377,383 |
| 2018-08-15 | $34.25 | $34.55 | $33.75 | $33.80 | $28.92 | 590,290 |
| 2018-08-14 | $34.00 | $34.80 | $34.00 | $34.35 | $29.39 | 479,186 |
| 2018-08-13 | $34.10 | $34.40 | $33.78 | $33.85 | $28.97 | 589,571 |
| 2018-08-10 | $33.70 | $34.50 | $33.70 | $34.15 | $29.22 | 572,414 |
| 2018-08-09 | $33.95 | $34.20 | $33.90 | $34.00 | $29.09 | 438,200 |
| 2018-08-08 | $33.70 | $34.10 | $33.65 | $34.00 | $29.09 | 538,221 |
| 2018-08-07 | $33.40 | $33.90 | $33.35 | $33.75 | $28.88 | 454,795 |
| 2018-08-06 | $33.25 | $33.42 | $32.95 | $33.30 | $28.49 | 178,334 |
| 2018-08-03 | $33.55 | $33.80 | $33.10 | $33.20 | $28.41 | 305,608 |
| 2018-08-02 | $32.95 | $33.73 | $32.85 | $33.60 | $28.75 | 345,940 |
| 2018-08-01 | $33.00 | $33.30 | $32.92 | $33.15 | $28.37 | 252,722 |
| 2018-07-31 | $33.05 | $33.05 | $32.45 | $32.90 | $28.15 | 431,876 |
| 2018-07-30 | $33.15 | $33.45 | $32.90 | $32.95 | $28.20 | 308,031 |
| 2018-07-27 | $33.45 | $33.65 | $33.05 | $33.25 | $28.45 | 355,497 |
| 2018-07-26 | $33.35 | $33.78 | $33.35 | $33.45 | $28.62 | 421,090 |
| 2018-07-25 | $33.65 | $33.65 | $33.00 | $33.15 | $28.37 | 815,803 |
| 2018-07-24 | $34.35 | $34.35 | $33.30 | $33.70 | $28.84 | 744,391 |
| 2018-07-23 | $33.75 | $34.38 | $33.65 | $34.35 | $29.39 | 675,647 |
| 2018-07-20 | $34.10 | $34.15 | $33.10 | $33.90 | $29.01 | 945,446 |
| 2018-07-19 | $34.20 | $34.20 | $33.35 | $34.10 | $29.18 | 1,118,037 |
| 2018-07-18 | $33.60 | $34.35 | $33.60 | $34.05 | $29.14 | 578,704 |
| 2018-07-17 | $33.75 | $33.90 | $33.45 | $33.60 | $28.75 | 347,558 |
| 2018-07-16 | $33.55 | $33.85 | $33.47 | $33.80 | $28.92 | 365,673 |
| 2018-07-13 | $33.55 | $34.00 | $33.30 | $33.35 | $28.54 | 564,470 |
| 2018-07-12 | $34.25 | $34.25 | $33.40 | $33.70 | $28.84 | 478,330 |
| 2018-07-11 | $33.80 | $34.05 | $33.70 | $33.90 | $29.01 | 502,067 |
| 2018-07-10 | $34.70 | $34.90 | $33.83 | $33.95 | $29.05 | 541,579 |
| 2018-07-09 | $34.10 | $35.05 | $34.00 | $34.75 | $29.74 | 618,341 |
| 2018-07-06 | $33.55 | $34.00 | $33.30 | $33.85 | $28.97 | 363,726 |
| 2018-07-05 | $33.45 | $33.65 | $33.10 | $33.60 | $28.75 | 394,780 |
| 2018-07-03 | $33.65 | $33.65 | $33.05 | $33.10 | $28.32 | 405,515 |
| 2018-07-02 | $32.75 | $33.50 | $32.75 | $33.50 | $28.67 | 574,626 |
| 2018-06-29 | $33.75 | $34.05 | $32.95 | $32.95 | $28.20 | 649,030 |
| 2018-06-28 | $33.20 | $33.60 | $33.10 | $33.60 | $28.75 | 755,653 |
| 2018-06-27 | $33.55 | $33.80 | $33.08 | $33.15 | $28.37 | 844,301 |
| 2018-06-26 | $33.75 | $33.75 | $33.30 | $33.65 | $28.79 | 988,586 |
| 2018-06-25 | $34.05 | $34.10 | $33.50 | $33.70 | $28.84 | 698,920 |
| 2018-06-22 | $34.85 | $35.00 | $34.15 | $34.25 | $29.31 | 1,891,756 |
| 2018-06-21 | $34.75 | $35.20 | $34.48 | $34.65 | $29.65 | 817,064 |
| 2018-06-20 | $35.10 | $35.10 | $34.75 | $34.85 | $29.82 | 762,229 |
| 2018-06-19 | $34.00 | $34.85 | $33.90 | $34.85 | $29.82 | 646,047 |
| 2018-06-18 | $33.80 | $34.40 | $33.60 | $34.25 | $29.31 | 469,155 |
| 2018-06-15 | $33.80 | $34.28 | $33.50 | $34.00 | $29.09 | 1,699,778 |
| 2018-06-14 | $34.35 | $34.35 | $33.40 | $34.00 | $29.09 | 794,888 |
| 2018-06-13 | $34.40 | $34.73 | $34.05 | $34.30 | $29.23 | 495,546 |
| 2018-06-12 | $34.70 | $34.80 | $34.20 | $34.40 | $29.32 | 459,687 |
| 2018-06-11 | $35.05 | $35.20 | $34.30 | $34.55 | $29.44 | 571,194 |
| 2018-06-08 | $35.15 | $35.30 | $34.90 | $35.05 | $29.87 | 558,416 |
| 2018-06-07 | $35.20 | $35.45 | $34.90 | $35.10 | $29.91 | 481,938 |
| 2018-06-06 | $34.50 | $35.15 | $34.40 | $35.15 | $29.95 | 819,832 |
| 2018-06-05 | $34.30 | $34.60 | $34.15 | $34.40 | $29.32 | 434,150 |
| 2018-06-04 | $34.15 | $34.50 | $34.05 | $34.45 | $29.36 | 455,930 |
| 2018-06-01 | $34.10 | $34.30 | $33.95 | $34.00 | $28.97 | 534,140 |
| 2018-05-31 | $34.05 | $34.15 | $33.40 | $33.50 | $28.55 | 687,575 |
| 2018-05-30 | $34.05 | $34.45 | $33.85 | $34.10 | $29.06 | 916,760 |
| 2018-05-29 | $33.75 | $34.15 | $33.35 | $33.70 | $28.72 | 578,518 |
| 2018-05-25 | $34.15 | $34.45 | $33.95 | $34.15 | $29.10 | 410,941 |
| 2018-05-24 | $34.25 | $34.45 | $33.65 | $34.40 | $29.32 | 416,863 |
| 2018-05-23 | $34.45 | $34.55 | $34.10 | $34.40 | $29.32 | 666,309 |
| 2018-05-22 | $34.65 | $34.85 | $34.50 | $34.55 | $29.44 | 812,876 |
| 2018-05-21 | $34.10 | $34.65 | $34.10 | $34.65 | $29.53 | 404,487 |
| 2018-05-18 | $34.25 | $34.33 | $34.00 | $34.00 | $28.97 | 366,895 |
| 2018-05-17 | $34.25 | $34.45 | $34.10 | $34.20 | $29.14 | 333,266 |
| 2018-05-16 | $34.30 | $34.60 | $34.10 | $34.20 | $29.14 | 478,938 |
| 2018-05-15 | $34.05 | $34.50 | $33.98 | $34.30 | $29.23 | 606,486 |
| 2018-05-14 | $34.35 | $34.35 | $33.92 | $34.05 | $29.02 | 291,988 |
| 2018-05-11 | $34.00 | $34.30 | $33.95 | $34.20 | $29.14 | 344,022 |
| 2018-05-10 | $34.00 | $34.30 | $33.70 | $34.15 | $29.10 | 372,800 |
| 2018-05-09 | $34.00 | $34.30 | $33.63 | $34.00 | $28.97 | 411,223 |
| 2018-05-08 | $33.50 | $33.90 | $33.50 | $33.80 | $28.80 | 451,265 |
| 2018-05-07 | $33.55 | $33.80 | $33.30 | $33.50 | $28.55 | 409,845 |
| 2018-05-04 | $33.00 | $33.90 | $32.65 | $33.55 | $28.59 | 691,921 |
| 2018-05-03 | $33.00 | $33.38 | $32.55 | $33.05 | $28.16 | 697,356 |
| 2018-05-02 | $33.25 | $33.70 | $33.00 | $33.20 | $28.29 | 522,142 |
| 2018-05-01 | $33.00 | $33.50 | $32.55 | $33.40 | $28.46 | 484,140 |
| 2018-04-30 | $33.60 | $33.78 | $33.05 | $33.05 | $28.16 | 910,531 |
| 2018-04-27 | $33.35 | $33.75 | $33.30 | $33.60 | $28.63 | 864,231 |
| 2018-04-26 | $32.75 | $33.35 | $32.65 | $33.30 | $28.38 | 915,449 |
| 2018-04-25 | $33.00 | $33.30 | $32.75 | $32.90 | $28.04 | 515,982 |
| 2018-04-24 | $33.65 | $33.85 | $32.90 | $33.05 | $28.16 | 738,862 |
| 2018-04-23 | $33.35 | $33.65 | $33.25 | $33.35 | $28.42 | 738,782 |
| 2018-04-20 | $32.65 | $33.45 | $32.60 | $33.25 | $28.34 | 918,604 |
| 2018-04-19 | $32.10 | $32.75 | $30.95 | $32.60 | $27.78 | 1,466,804 |
| 2018-04-18 | $31.15 | $31.35 | $30.80 | $30.85 | $26.29 | 744,930 |
| 2018-04-17 | $31.85 | $31.95 | $31.00 | $31.10 | $26.50 | 457,485 |
| 2018-04-16 | $31.70 | $32.00 | $31.50 | $31.75 | $27.06 | 447,142 |
| 2018-04-13 | $32.15 | $32.20 | $31.45 | $31.50 | $26.84 | 320,368 |
| 2018-04-12 | $31.70 | $32.15 | $31.35 | $32.00 | $27.27 | 297,312 |
| 2018-04-11 | $31.40 | $31.60 | $31.20 | $31.45 | $26.80 | 408,973 |
| 2018-04-10 | $31.50 | $31.78 | $31.25 | $31.70 | $27.01 | 357,800 |
| 2018-04-09 | $31.45 | $31.85 | $31.05 | $31.15 | $26.55 | 492,890 |
| 2018-04-06 | $31.75 | $32.00 | $30.95 | $31.30 | $26.67 | 577,778 |
| 2018-04-05 | $32.05 | $32.20 | $31.65 | $32.15 | $27.40 | 341,625 |
| 2018-04-04 | $31.05 | $31.90 | $31.02 | $31.85 | $27.14 | 520,915 |
| 2018-04-03 | $31.20 | $31.73 | $31.00 | $31.55 | $26.89 | 813,952 |
| 2018-04-02 | $31.60 | $31.90 | $30.60 | $31.10 | $26.50 | 1,091,410 |
| 2018-03-29 | $31.90 | $32.05 | $31.65 | $31.80 | $27.10 | 714,939 |
| 2018-03-28 | $31.35 | $31.85 | $31.05 | $31.65 | $26.97 | 802,678 |
| 2018-03-27 | $32.05 | $32.30 | $31.25 | $31.35 | $26.72 | 1,352,246 |
| 2018-03-26 | $31.45 | $32.10 | $31.25 | $32.05 | $27.31 | 626,155 |
| 2018-03-23 | $31.80 | $31.80 | $30.90 | $31.00 | $26.42 | 975,049 |
| 2018-03-22 | $32.45 | $32.55 | $31.70 | $31.75 | $27.06 | 754,922 |
| 2018-03-21 | $32.75 | $33.15 | $32.55 | $32.80 | $27.95 | 354,456 |
| 2018-03-20 | $33.35 | $33.35 | $32.70 | $32.80 | $27.95 | 486,345 |
| 2018-03-19 | $33.45 | $33.55 | $32.70 | $33.15 | $28.25 | 877,184 |
| 2018-03-16 | $33.55 | $34.10 | $33.45 | $33.60 | $28.63 | 2,528,121 |
| 2018-03-15 | $33.20 | $33.58 | $33.05 | $33.50 | $28.55 | 758,059 |
| 2018-03-14 | $33.60 | $33.80 | $32.95 | $33.10 | $28.21 | 984,952 |
| 2018-03-13 | $33.65 | $33.75 | $33.45 | $33.65 | $28.56 | 697,308 |
| 2018-03-12 | $33.45 | $33.70 | $33.27 | $33.55 | $28.47 | 417,718 |
| 2018-03-09 | $33.15 | $33.50 | $32.88 | $33.45 | $28.39 | 457,909 |
| 2018-03-08 | $33.05 | $33.25 | $32.42 | $32.80 | $27.83 | 499,167 |
| 2018-03-07 | $32.60 | $33.35 | $32.60 | $33.00 | $28.00 | 969,090 |
| 2018-03-06 | $32.75 | $33.10 | $32.50 | $33.00 | $28.00 | 663,437 |
| 2018-03-05 | $32.05 | $32.90 | $31.85 | $32.70 | $27.75 | 490,705 |
| 2018-03-02 | $31.40 | $32.45 | $31.10 | $32.35 | $27.45 | 431,880 |
| 2018-03-01 | $31.45 | $31.85 | $31.25 | $31.60 | $26.82 | 749,387 |
| 2018-02-28 | $32.15 | $32.35 | $31.45 | $31.50 | $26.73 | 581,947 |
| 2018-02-27 | $32.60 | $32.90 | $31.95 | $31.95 | $27.11 | 550,438 |
| 2018-02-26 | $32.35 | $32.60 | $31.95 | $32.60 | $27.66 | 225,181 |
| 2018-02-23 | $31.90 | $32.38 | $31.90 | $32.30 | $27.41 | 704,201 |
| 2018-02-22 | $32.70 | $32.73 | $31.75 | $31.85 | $27.03 | 1,015,689 |
| 2018-02-21 | $32.55 | $33.05 | $32.35 | $32.50 | $27.58 | 949,043 |
| 2018-02-20 | $32.30 | $32.80 | $32.30 | $32.55 | $27.62 | 658,604 |
| 2018-02-16 | $32.50 | $32.80 | $32.35 | $32.45 | $27.54 | 1,301,725 |
| 2018-02-15 | $32.85 | $33.20 | $32.00 | $32.70 | $27.75 | 1,137,424 |
| 2018-02-14 | $31.80 | $32.90 | $31.80 | $32.70 | $27.75 | 821,533 |
| 2018-02-13 | $31.85 | $32.10 | $31.60 | $32.00 | $27.15 | 705,785 |
| 2018-02-12 | $31.80 | $32.30 | $31.43 | $32.10 | $27.24 | 848,234 |
| 2018-02-09 | $31.40 | $32.00 | $30.90 | $31.70 | $26.90 | 998,064 |
| 2018-02-08 | $32.25 | $32.35 | $31.00 | $31.00 | $26.31 | 811,314 |
| 2018-02-07 | $32.20 | $32.55 | $31.95 | $32.20 | $27.32 | 931,055 |
| 2018-02-06 | $31.50 | $32.55 | $31.20 | $32.25 | $27.37 | 977,249 |
| 2018-02-05 | $33.40 | $33.90 | $32.20 | $32.30 | $27.41 | 991,480 |
| 2018-02-02 | $34.00 | $34.40 | $33.70 | $33.95 | $28.81 | 582,612 |
| 2018-02-01 | $33.40 | $34.20 | $33.20 | $34.20 | $29.02 | 533,718 |
| 2018-01-31 | $33.65 | $33.92 | $33.45 | $33.55 | $28.47 | 631,449 |
| 2018-01-30 | $33.45 | $33.75 | $33.25 | $33.65 | $28.56 | 876,611 |
| 2018-01-29 | $34.60 | $34.73 | $33.70 | $33.75 | $28.64 | 609,410 |
| 2018-01-26 | $34.55 | $34.80 | $33.95 | $34.70 | $29.45 | 810,402 |
| 2018-01-25 | $35.55 | $35.55 | $34.05 | $34.45 | $29.23 | 1,205,785 |
| 2018-01-24 | $35.40 | $35.55 | $35.00 | $35.20 | $29.87 | 844,220 |
| 2018-01-23 | $35.20 | $35.25 | $34.50 | $35.15 | $29.83 | 571,608 |
| 2018-01-22 | $35.00 | $35.15 | $34.70 | $35.15 | $29.83 | 482,335 |
| 2018-01-19 | $34.35 | $35.10 | $34.25 | $35.05 | $29.74 | 561,932 |
| 2018-01-18 | $34.70 | $34.80 | $34.20 | $34.55 | $29.32 | 732,453 |
| 2018-01-17 | $34.45 | $34.80 | $34.00 | $34.75 | $29.49 | 746,499 |
| 2018-01-16 | $34.80 | $34.95 | $34.10 | $34.35 | $29.15 | 890,357 |
| 2018-01-12 | $34.15 | $34.55 | $34.00 | $34.55 | $29.32 | 756,566 |
| 2018-01-11 | $33.65 | $34.15 | $33.50 | $34.00 | $28.85 | 725,221 |
| 2018-01-10 | $33.05 | $33.80 | $32.98 | $33.55 | $28.47 | 555,077 |
| 2018-01-09 | $32.45 | $33.05 | $32.35 | $33.00 | $28.00 | 536,388 |
| 2018-01-08 | $32.10 | $32.40 | $31.75 | $32.40 | $27.49 | 515,018 |
| 2018-01-05 | $31.60 | $32.08 | $31.40 | $32.05 | $27.20 | 641,765 |
| 2018-01-04 | $31.75 | $32.10 | $31.35 | $31.35 | $26.60 | 773,198 |
| 2018-01-03 | $31.55 | $31.65 | $31.15 | $31.45 | $26.69 | 564,802 |
| 2018-01-02 | $31.70 | $31.80 | $31.33 | $31.60 | $26.82 | 471,361 |
| 2017-12-29 | $32.30 | $32.30 | $31.45 | $31.45 | $26.69 | 520,190 |
| 2017-12-28 | $32.35 | $32.35 | $32.05 | $32.20 | $27.32 | 324,985 |
| 2017-12-27 | $32.40 | $32.45 | $31.98 | $32.10 | $27.24 | 480,065 |
| 2017-12-26 | $32.75 | $32.90 | $32.20 | $32.35 | $27.45 | 238,948 |
| 2017-12-22 | $33.00 | $33.00 | $32.60 | $32.75 | $27.79 | 255,655 |
| 2017-12-21 | $32.95 | $33.20 | $32.75 | $33.00 | $28.00 | 382,679 |
| 2017-12-20 | $33.15 | $33.20 | $32.35 | $32.70 | $27.75 | 402,124 |
| 2017-12-19 | $33.10 | $33.10 | $32.65 | $32.90 | $27.92 | 471,273 |
| 2017-12-18 | $32.70 | $33.25 | $32.55 | $33.00 | $28.00 | 426,063 |
| 2017-12-15 | $31.95 | $33.00 | $31.75 | $32.70 | $27.75 | 2,764,034 |
| 2017-12-14 | $32.55 | $32.75 | $31.60 | $31.85 | $27.03 | 608,369 |
| 2017-12-13 | $32.80 | $33.10 | $32.42 | $32.55 | $27.50 | 526,157 |
| 2017-12-12 | $33.05 | $33.25 | $32.60 | $32.85 | $27.75 | 404,936 |
| 2017-12-11 | $33.25 | $33.40 | $32.60 | $32.80 | $27.71 | 458,445 |
| 2017-12-08 | $33.60 | $33.60 | $33.15 | $33.25 | $28.09 | 435,052 |
| 2017-12-07 | $32.95 | $33.45 | $32.75 | $33.35 | $28.18 | 440,015 |
| 2017-12-06 | $33.00 | $33.40 | $32.90 | $33.00 | $27.88 | 373,574 |
| 2017-12-05 | $34.20 | $34.20 | $33.13 | $33.15 | $28.01 | 548,340 |
| 2017-12-04 | $34.10 | $34.45 | $34.00 | $34.20 | $28.89 | 803,320 |
| 2017-12-01 | $33.30 | $33.50 | $31.85 | $33.30 | $28.13 | 588,251 |
| 2017-11-30 | $33.90 | $34.02 | $33.20 | $33.25 | $28.09 | 464,648 |
| 2017-11-29 | $32.95 | $34.00 | $32.80 | $33.65 | $28.43 | 578,643 |
| 2017-11-28 | $31.45 | $32.68 | $31.25 | $32.65 | $27.59 | 632,361 |
| 2017-11-27 | $31.30 | $31.65 | $31.30 | $31.35 | $26.49 | 280,240 |
| 2017-11-24 | $31.80 | $31.80 | $31.18 | $31.30 | $26.44 | 214,032 |
| 2017-11-22 | $31.90 | $32.15 | $31.60 | $31.60 | $26.70 | 402,051 |
| 2017-11-21 | $31.90 | $32.03 | $31.60 | $31.95 | $26.99 | 501,395 |
| 2017-11-20 | $31.35 | $31.75 | $31.20 | $31.75 | $26.82 | 267,846 |
| 2017-11-17 | $30.80 | $31.35 | $30.70 | $31.25 | $26.40 | 305,091 |
| 2017-11-16 | $31.40 | $31.45 | $31.05 | $31.10 | $26.28 | 433,587 |
| 2017-11-15 | $30.75 | $31.40 | $30.65 | $31.15 | $26.32 | 456,357 |
| 2017-11-14 | $30.95 | $31.35 | $30.90 | $31.25 | $26.40 | 340,930 |
| 2017-11-13 | $30.40 | $31.25 | $30.25 | $31.20 | $26.36 | 293,612 |
| 2017-11-10 | $30.85 | $31.10 | $30.60 | $30.60 | $25.85 | 306,601 |
| 2017-11-09 | $30.75 | $31.10 | $30.30 | $30.70 | $25.94 | 483,830 |
| 2017-11-08 | $30.90 | $31.10 | $30.53 | $31.10 | $26.28 | 520,249 |
| 2017-11-07 | $31.90 | $32.20 | $31.05 | $31.20 | $26.36 | 562,489 |
| 2017-11-06 | $32.15 | $32.50 | $32.00 | $32.00 | $27.04 | 343,273 |
| 2017-11-03 | $32.40 | $32.51 | $31.90 | $32.40 | $27.37 | 629,099 |
| 2017-11-02 | $32.00 | $32.55 | $31.75 | $32.55 | $27.50 | 970,046 |
| 2017-11-01 | $32.10 | $32.30 | $31.35 | $31.90 | $26.95 | 769,736 |
| 2017-10-31 | $31.25 | $31.80 | $31.20 | $31.60 | $26.70 | 723,955 |
| 2017-10-30 | $31.95 | $32.05 | $31.10 | $31.30 | $26.44 | 657,096 |
| 2017-10-27 | $32.10 | $32.40 | $31.95 | $32.25 | $27.25 | 496,178 |
| 2017-10-26 | $32.00 | $32.48 | $32.00 | $32.25 | $27.25 | 385,039 |
| 2017-10-25 | $32.25 | $32.35 | $31.55 | $32.05 | $27.08 | 547,595 |
| 2017-10-24 | $32.25 | $32.40 | $32.08 | $32.15 | $27.16 | 494,301 |
| 2017-10-23 | $32.25 | $32.40 | $31.80 | $32.00 | $27.04 | 470,676 |
| 2017-10-20 | $32.35 | $32.70 | $32.10 | $32.35 | $27.33 | 733,100 |
| 2017-10-19 | $32.10 | $32.28 | $31.05 | $31.85 | $26.91 | 708,102 |
| 2017-10-18 | $31.75 | $32.05 | $31.48 | $31.50 | $26.61 | 718,025 |
| 2017-10-17 | $32.25 | $32.30 | $31.55 | $31.55 | $26.66 | 605,972 |
| 2017-10-16 | $31.60 | $32.15 | $31.60 | $32.05 | $27.08 | 533,009 |
| 2017-10-13 | $31.65 | $31.98 | $31.25 | $31.45 | $26.57 | 694,188 |
| 2017-10-12 | $32.10 | $32.20 | $31.65 | $31.70 | $26.78 | 501,416 |
| 2017-10-11 | $32.25 | $32.43 | $31.85 | $32.10 | $27.12 | 605,698 |
| 2017-10-10 | $32.25 | $32.53 | $32.10 | $32.50 | $27.46 | 439,825 |
| 2017-10-09 | $32.05 | $32.20 | $31.80 | $31.95 | $26.99 | 222,141 |
| 2017-10-06 | $32.20 | $32.40 | $31.69 | $31.95 | $26.99 | 434,705 |
| 2017-10-05 | $31.75 | $32.35 | $31.55 | $32.05 | $27.08 | 449,947 |
| 2017-10-04 | $32.10 | $32.15 | $31.55 | $31.75 | $26.82 | 427,540 |
| 2017-10-03 | $32.50 | $32.50 | $31.70 | $32.15 | $27.16 | 568,803 |
| 2017-10-02 | $31.85 | $32.45 | $31.75 | $32.30 | $27.29 | 631,457 |
| 2017-09-29 | $32.20 | $32.70 | $32.05 | $32.05 | $27.08 | 628,660 |
| 2017-09-28 | $32.05 | $32.35 | $31.50 | $32.30 | $27.29 | 745,226 |
| 2017-09-27 | $31.25 | $32.30 | $31.15 | $32.00 | $27.04 | 786,070 |
| 2017-09-26 | $30.85 | $31.10 | $30.65 | $30.95 | $26.15 | 475,607 |
| 2017-09-25 | $30.55 | $31.05 | $30.40 | $30.75 | $25.98 | 486,610 |
| 2017-09-22 | $30.35 | $30.80 | $30.25 | $30.70 | $25.94 | 344,136 |
| 2017-09-21 | $30.55 | $30.90 | $30.40 | $30.50 | $25.77 | 565,633 |
| 2017-09-20 | $30.20 | $30.85 | $30.05 | $30.70 | $25.94 | 886,053 |
| 2017-09-19 | $29.95 | $30.43 | $29.95 | $30.35 | $25.64 | 676,241 |
| 2017-09-18 | $29.80 | $30.18 | $29.80 | $29.95 | $25.30 | 737,057 |
| 2017-09-15 | $29.70 | $29.95 | $29.55 | $29.70 | $25.09 | 2,205,824 |
| 2017-09-14 | $30.45 | $30.50 | $29.58 | $29.70 | $25.09 | 966,909 |
| 2017-09-13 | $30.00 | $30.60 | $29.85 | $30.40 | $25.56 | 1,060,069 |
| 2017-09-12 | $29.35 | $30.20 | $29.35 | $30.05 | $25.27 | 809,388 |
| 2017-09-11 | $28.65 | $29.50 | $28.65 | $29.25 | $24.60 | 894,985 |
| 2017-09-08 | $27.50 | $28.45 | $27.50 | $28.15 | $23.67 | 1,054,741 |
| 2017-09-07 | $28.25 | $28.25 | $27.20 | $27.55 | $23.17 | 706,828 |
| 2017-09-06 | $28.25 | $28.58 | $28.10 | $28.25 | $23.76 | 457,469 |
| 2017-09-05 | $28.95 | $29.15 | $28.00 | $28.05 | $23.59 | 545,292 |
| 2017-09-01 | $29.10 | $29.40 | $28.95 | $29.15 | $24.51 | 226,695 |
| 2017-08-31 | $29.15 | $29.30 | $28.93 | $29.05 | $24.43 | 337,617 |
| 2017-08-30 | $29.05 | $29.30 | $28.85 | $29.05 | $24.43 | 380,635 |
| 2017-08-29 | $28.85 | $29.10 | $28.60 | $29.00 | $24.39 | 451,723 |
| 2017-08-28 | $29.50 | $29.60 | $28.95 | $29.30 | $24.64 | 451,044 |
| 2017-08-25 | $29.40 | $29.75 | $29.30 | $29.45 | $24.76 | 403,147 |
| 2017-08-24 | $29.20 | $29.35 | $28.85 | $29.35 | $24.68 | 518,712 |
| 2017-08-23 | $28.60 | $29.10 | $28.50 | $29.05 | $24.43 | 360,648 |
| 2017-08-22 | $28.75 | $29.00 | $28.65 | $28.95 | $24.34 | 379,958 |
| 2017-08-21 | $28.30 | $28.65 | $28.15 | $28.55 | $24.01 | 363,777 |
| 2017-08-18 | $27.90 | $28.58 | $27.65 | $28.40 | $23.88 | 378,078 |
| 2017-08-17 | $28.75 | $29.05 | $28.25 | $28.30 | $23.80 | 531,317 |
| 2017-08-16 | $29.10 | $29.30 | $28.83 | $28.95 | $24.34 | 285,863 |
| 2017-08-15 | $29.65 | $29.80 | $29.05 | $29.05 | $24.43 | 250,981 |
| 2017-08-14 | $28.95 | $29.45 | $28.75 | $29.45 | $24.76 | 307,652 |
| 2017-08-11 | $28.65 | $29.15 | $28.40 | $28.55 | $24.01 | 354,582 |
| 2017-08-10 | $29.50 | $29.60 | $28.85 | $28.90 | $24.30 | 550,389 |
| 2017-08-09 | $29.65 | $29.85 | $29.40 | $29.75 | $25.02 | 553,949 |
| 2017-08-08 | $29.95 | $30.50 | $29.80 | $30.05 | $25.27 | 596,800 |
| 2017-08-07 | $30.30 | $30.30 | $29.85 | $30.00 | $25.23 | 342,537 |
| 2017-08-04 | $30.15 | $30.43 | $30.00 | $30.30 | $25.48 | 310,326 |
| 2017-08-03 | $30.00 | $30.15 | $29.70 | $29.85 | $25.10 | 278,319 |
| 2017-08-02 | $30.20 | $30.35 | $29.85 | $30.10 | $25.31 | 253,080 |
| 2017-08-01 | $30.25 | $30.25 | $29.90 | $30.25 | $25.44 | 288,384 |
| 2017-07-31 | $30.05 | $30.33 | $29.85 | $30.05 | $25.27 | 311,954 |
| 2017-07-28 | $30.00 | $30.10 | $29.60 | $29.95 | $25.19 | 476,327 |
| 2017-07-27 | $30.35 | $30.60 | $29.95 | $30.05 | $25.27 | 543,538 |
| 2017-07-26 | $31.25 | $31.25 | $30.20 | $30.25 | $25.44 | 393,505 |
| 2017-07-25 | $31.30 | $31.48 | $31.13 | $31.25 | $26.28 | 604,154 |
| 2017-07-24 | $30.45 | $30.85 | $30.30 | $30.80 | $25.90 | 374,270 |
| 2017-07-21 | $31.00 | $31.05 | $30.30 | $30.35 | $25.52 | 416,201 |
| 2017-07-20 | $30.80 | $30.95 | $30.05 | $30.80 | $25.90 | 481,709 |
| 2017-07-19 | $30.30 | $30.50 | $30.05 | $30.25 | $25.44 | 357,758 |
| 2017-07-18 | $30.00 | $30.45 | $29.90 | $30.25 | $25.44 | 280,569 |
| 2017-07-17 | $30.45 | $30.50 | $30.15 | $30.30 | $25.48 | 242,700 |
| 2017-07-14 | $30.20 | $30.65 | $30.10 | $30.45 | $25.61 | 380,900 |
| 2017-07-13 | $30.80 | $30.80 | $30.43 | $30.65 | $25.77 | 258,174 |
| 2017-07-12 | $30.35 | $30.90 | $30.35 | $30.70 | $25.82 | 338,063 |
| 2017-07-11 | $30.50 | $30.70 | $30.20 | $30.55 | $25.69 | 316,280 |
| 2017-07-10 | $30.70 | $30.80 | $30.35 | $30.45 | $25.61 | 292,149 |
| 2017-07-07 | $30.70 | $30.95 | $30.40 | $30.75 | $25.86 | 287,235 |
| 2017-07-06 | $31.00 | $31.05 | $30.50 | $30.60 | $25.73 | 433,882 |
| 2017-07-05 | $31.15 | $31.15 | $30.60 | $31.00 | $26.07 | 405,592 |
| 2017-07-03 | $30.65 | $31.45 | $30.65 | $31.15 | $26.19 | 278,774 |
| 2017-06-30 | $30.90 | $30.90 | $30.30 | $30.50 | $25.65 | 451,003 |
| 2017-06-29 | $30.95 | $31.20 | $30.28 | $30.75 | $25.86 | 465,423 |
| 2017-06-28 | $29.90 | $30.40 | $29.90 | $30.30 | $25.48 | 380,911 |
| 2017-06-27 | $29.60 | $29.93 | $29.45 | $29.70 | $24.98 | 402,327 |
| 2017-06-26 | $29.40 | $29.85 | $29.20 | $29.45 | $24.76 | 380,836 |
| 2017-06-23 | $29.50 | $29.55 | $29.20 | $29.40 | $24.72 | 531,835 |
| 2017-06-22 | $29.65 | $29.75 | $29.20 | $29.50 | $24.81 | 299,813 |
| 2017-06-21 | $29.95 | $29.95 | $29.45 | $29.70 | $24.98 | 652,914 |
| 2017-06-20 | $30.20 | $30.20 | $29.70 | $29.85 | $25.10 | 372,657 |
| 2017-06-19 | $30.60 | $30.80 | $30.10 | $30.30 | $25.48 | 404,722 |
| 2017-06-16 | $30.25 | $30.35 | $29.95 | $30.35 | $25.52 | 1,257,453 |
| 2017-06-15 | $30.20 | $30.70 | $30.05 | $30.45 | $25.61 | 383,722 |
| 2017-06-14 | $30.35 | $30.75 | $29.80 | $30.45 | $25.61 | 799,400 |
| 2017-06-13 | $31.20 | $31.40 | $30.53 | $30.75 | $25.86 | 595,100 |
| 2017-06-12 | $31.20 | $31.90 | $30.95 | $31.15 | $26.09 | 584,775 |
| 2017-06-09 | $30.35 | $31.70 | $30.15 | $31.20 | $26.13 | 799,156 |
| 2017-06-08 | $28.95 | $30.60 | $28.75 | $30.10 | $25.21 | 820,011 |
| 2017-06-07 | $28.80 | $29.28 | $28.75 | $28.95 | $24.25 | 482,364 |
| 2017-06-06 | $28.75 | $29.05 | $28.55 | $28.85 | $24.16 | 445,932 |
| 2017-06-05 | $29.25 | $29.50 | $29.10 | $29.10 | $24.37 | 500,743 |
| 2017-06-02 | $29.10 | $29.75 | $29.00 | $29.20 | $24.46 | 518,577 |
| 2017-06-01 | $28.90 | $29.45 | $28.55 | $29.40 | $24.62 | 405,738 |
| 2017-05-31 | $29.00 | $29.00 | $28.20 | $28.70 | $24.04 | 376,919 |
| 2017-05-30 | $29.00 | $29.15 | $28.58 | $29.00 | $24.29 | 443,126 |
| 2017-05-26 | $29.40 | $29.55 | $29.15 | $29.20 | $24.46 | 270,378 |
| 2017-05-25 | $29.55 | $29.90 | $29.25 | $29.50 | $24.71 | 380,937 |
| 2017-05-24 | $29.65 | $29.75 | $29.15 | $29.55 | $24.75 | 362,508 |
| 2017-05-23 | $29.40 | $29.85 | $29.10 | $29.65 | $24.83 | 345,526 |
| 2017-05-22 | $29.25 | $29.40 | $28.90 | $29.35 | $24.58 | 346,272 |
| 2017-05-19 | $29.05 | $29.55 | $29.00 | $29.10 | $24.37 | 599,169 |
| 2017-05-18 | $28.75 | $29.38 | $28.55 | $29.05 | $24.33 | 760,080 |
| 2017-05-17 | $28.95 | $29.25 | $28.40 | $28.75 | $24.08 | 993,732 |
| 2017-05-16 | $29.90 | $30.05 | $29.50 | $30.05 | $25.17 | 471,672 |
| 2017-05-15 | $29.55 | $29.95 | $29.55 | $29.85 | $25.00 | 509,513 |
| 2017-05-12 | $29.05 | $29.55 | $28.98 | $29.55 | $24.75 | 830,816 |
| 2017-05-11 | $29.85 | $29.85 | $29.10 | $29.45 | $24.66 | 873,453 |
| 2017-05-10 | $30.25 | $30.50 | $29.75 | $29.95 | $25.08 | 880,140 |
| 2017-05-09 | $30.70 | $30.95 | $30.10 | $30.40 | $25.46 | 447,166 |
| 2017-05-08 | $30.60 | $30.80 | $30.30 | $30.70 | $25.71 | 432,342 |
| 2017-05-05 | $30.95 | $30.95 | $30.33 | $30.65 | $25.67 | 349,967 |
| 2017-05-04 | $31.10 | $31.48 | $30.75 | $30.85 | $25.84 | 321,610 |
| 2017-05-03 | $30.20 | $30.93 | $30.10 | $30.80 | $25.80 | 456,817 |
| 2017-05-02 | $30.80 | $30.80 | $30.20 | $30.50 | $25.54 | 421,197 |
| 2017-05-01 | $30.75 | $30.98 | $30.30 | $30.70 | $25.71 | 609,904 |
| 2017-04-28 | $31.20 | $31.30 | $30.40 | $30.45 | $25.50 | 387,303 |
| 2017-04-27 | $31.65 | $31.75 | $31.05 | $31.20 | $26.13 | 457,392 |
| 2017-04-26 | $31.15 | $31.85 | $31.05 | $31.60 | $26.47 | 678,237 |
| 2017-04-25 | $31.55 | $31.75 | $31.10 | $31.15 | $26.09 | 456,386 |
| 2017-04-24 | $31.60 | $31.80 | $31.10 | $31.25 | $26.17 | 736,608 |
| 2017-04-21 | $30.50 | $31.00 | $30.30 | $30.60 | $25.63 | 624,248 |
| 2017-04-20 | $29.95 | $30.70 | $29.65 | $30.65 | $25.67 | 1,242,064 |
| 2017-04-19 | $29.90 | $30.20 | $29.45 | $29.50 | $24.71 | 714,465 |
| 2017-04-18 | $29.25 | $29.75 | $28.95 | $29.55 | $24.75 | 533,601 |
| 2017-04-17 | $29.05 | $29.70 | $28.80 | $29.60 | $24.79 | 610,973 |
| 2017-04-13 | $29.50 | $29.75 | $28.90 | $28.95 | $24.25 | 499,513 |
| 2017-04-12 | $30.15 | $30.30 | $29.55 | $29.70 | $24.87 | 447,822 |
| 2017-04-11 | $29.55 | $30.25 | $29.40 | $30.20 | $25.29 | 613,855 |
| 2017-04-10 | $30.10 | $30.35 | $29.50 | $29.75 | $24.92 | 558,215 |
| 2017-04-07 | $29.70 | $30.25 | $29.60 | $30.05 | $25.17 | 538,204 |
| 2017-04-06 | $29.70 | $30.18 | $29.45 | $30.05 | $25.17 | 587,274 |
| 2017-04-05 | $30.60 | $30.75 | $29.65 | $29.75 | $24.92 | 687,451 |
| 2017-04-04 | $29.65 | $30.25 | $29.65 | $30.15 | $25.25 | 559,975 |
| 2017-04-03 | $30.35 | $30.45 | $29.60 | $29.80 | $24.96 | 854,695 |
| 2017-03-31 | $30.60 | $30.75 | $30.20 | $30.25 | $25.33 | 559,950 |
| 2017-03-30 | $29.85 | $30.80 | $29.85 | $30.65 | $25.67 | 491,271 |
| 2017-03-29 | $29.85 | $30.00 | $29.55 | $29.80 | $24.96 | 436,397 |
| 2017-03-28 | $29.15 | $30.08 | $29.10 | $29.90 | $25.04 | 530,272 |
| 2017-03-27 | $28.45 | $29.45 | $28.25 | $29.30 | $24.54 | 823,879 |
| 2017-03-24 | $29.50 | $29.75 | $29.08 | $29.40 | $24.62 | 631,709 |
| 2017-03-23 | $29.10 | $30.00 | $28.95 | $29.40 | $24.62 | 742,955 |
| 2017-03-22 | $28.55 | $29.29 | $28.10 | $29.10 | $24.37 | 911,848 |
| 2017-03-21 | $31.50 | $31.60 | $28.70 | $28.75 | $24.08 | 1,802,839 |
| 2017-03-20 | $31.70 | $31.80 | $31.25 | $31.30 | $26.21 | 541,194 |
| 2017-03-17 | $31.95 | $32.00 | $31.35 | $31.80 | $26.63 | 1,023,013 |
| 2017-03-16 | $31.50 | $32.00 | $31.35 | $31.85 | $26.67 | 535,564 |
| 2017-03-15 | $31.45 | $31.85 | $31.20 | $31.25 | $26.17 | 633,210 |
| 2017-03-14 | $31.05 | $31.40 | $30.75 | $31.30 | $26.21 | 381,870 |
| 2017-03-13 | $31.05 | $31.55 | $31.00 | $31.35 | $26.26 | 3,867 |
| 2017-03-10 | $31.55 | $31.55 | $30.60 | $31.25 | $26.07 | 6,283 |
| 2017-03-09 | $31.15 | $31.55 | $31.15 | $31.36 | $26.16 | 550,160 |
| 2017-03-08 | $31.95 | $31.95 | $31.10 | $31.10 | $25.94 | 583,114 |
| 2017-03-07 | $31.35 | $31.75 | $31.15 | $31.40 | $26.19 | 525,812 |
| 2017-03-06 | $31.15 | $31.53 | $30.60 | $31.30 | $26.11 | 305,392 |
| 2017-03-03 | $31.30 | $31.65 | $31.30 | $31.50 | $26.28 | 531,683 |
| 2017-03-02 | $32.35 | $32.35 | $31.25 | $31.30 | $26.11 | 466,490 |
| 2017-03-01 | $31.75 | $32.40 | $31.70 | $32.30 | $26.94 | 562,157 |
| 2017-02-28 | $31.40 | $31.65 | $30.93 | $31.00 | $25.86 | 416,365 |
| 2017-02-27 | $31.35 | $31.63 | $31.25 | $31.60 | $26.36 | 310,693 |
| 2017-02-24 | $31.10 | $31.50 | $31.05 | $31.40 | $26.19 | 316,744 |
| 2017-02-23 | $31.75 | $31.85 | $31.30 | $31.75 | $26.49 | 414,942 |
| 2017-02-22 | $31.45 | $31.85 | $31.30 | $31.75 | $26.49 | 263,846 |
| 2017-02-21 | $31.50 | $31.75 | $31.25 | $31.60 | $26.36 | 503,877 |
| 2017-02-17 | $31.45 | $31.45 | $31.10 | $31.40 | $26.19 | 339,727 |
| 2017-02-16 | $31.30 | $31.60 | $31.05 | $31.55 | $26.32 | 580,094 |
| 2017-02-15 | $31.20 | $31.48 | $31.05 | $31.35 | $26.15 | 389,296 |
| 2017-02-14 | $30.65 | $31.23 | $30.43 | $31.10 | $25.94 | 528,433 |
| 2017-02-13 | $30.40 | $30.85 | $30.40 | $30.65 | $25.57 | 398,490 |
| 2017-02-10 | $30.00 | $30.28 | $29.80 | $30.20 | $25.19 | 499,169 |
| 2017-02-09 | $29.35 | $29.95 | $29.20 | $29.90 | $24.94 | 327,897 |
| 2017-02-08 | $29.10 | $29.25 | $28.60 | $29.20 | $24.36 | 423,270 |
| 2017-02-07 | $29.70 | $29.75 | $29.15 | $29.40 | $24.53 | 287,989 |
| 2017-02-06 | $29.50 | $29.80 | $29.45 | $29.50 | $24.61 | 277,711 |
| 2017-02-03 | $29.80 | $29.85 | $29.30 | $29.80 | $24.86 | 548,782 |
| 2017-02-02 | $29.30 | $29.50 | $28.80 | $29.05 | $24.23 | 564,627 |
| 2017-02-01 | $30.10 | $30.50 | $29.55 | $29.60 | $24.69 | 515,372 |
| 2017-01-31 | $29.50 | $29.90 | $29.40 | $29.70 | $24.78 | 483,027 |
| 2017-01-30 | $29.65 | $29.85 | $29.10 | $29.60 | $24.69 | 563,454 |
| 2017-01-27 | $30.35 | $30.50 | $29.93 | $30.00 | $25.03 | 102,596 |
| 2017-01-26 | $29.90 | $30.88 | $29.45 | $30.60 | $25.53 | 177,001 |
| 2017-01-25 | $31.25 | $31.35 | $30.85 | $31.00 | $25.86 | 543,743 |
| 2017-01-24 | $30.23 | $30.85 | $30.00 | $30.65 | $25.57 | 402,412 |
| 2017-01-23 | $29.85 | $30.15 | $29.60 | $30.00 | $25.03 | 343,147 |
| 2017-01-20 | $29.80 | $30.20 | $29.70 | $29.95 | $24.98 | 506,446 |
| 2017-01-19 | $30.05 | $30.13 | $29.55 | $29.80 | $24.86 | 521,953 |
| 2017-01-18 | $30.05 | $30.05 | $29.60 | $30.05 | $25.07 | 545,186 |
| 2017-01-17 | $30.40 | $30.50 | $29.70 | $29.85 | $24.90 | 720,783 |
| 2017-01-13 | $31.25 | $31.73 | $30.70 | $30.90 | $25.78 | 662,272 |
| 2017-01-12 | $31.40 | $31.45 | $30.40 | $30.95 | $25.82 | 414,825 |
| 2017-01-11 | $31.30 | $31.60 | $31.00 | $31.60 | $26.36 | 380,234 |
| 2017-01-10 | $30.80 | $31.48 | $30.75 | $31.40 | $26.19 | 488,107 |
| 2017-01-09 | $31.05 | $31.15 | $30.74 | $30.90 | $25.78 | 429,169 |
| 2017-01-06 | $31.80 | $32.00 | $31.40 | $31.45 | $26.24 | 470,496 |
| 2017-01-05 | $31.85 | $32.08 | $31.25 | $31.65 | $26.40 | 833,399 |
| 2017-01-04 | $31.20 | $32.05 | $31.20 | $31.95 | $26.65 | 741,627 |
| 2017-01-03 | $31.65 | $32.00 | $30.90 | $31.15 | $25.98 | 580,142 |
| 2016-12-30 | $31.15 | $31.40 | $31.00 | $31.05 | $25.90 | 435,268 |
| 2016-12-29 | $31.35 | $31.60 | $30.90 | $31.10 | $25.94 | 400,663 |
| 2016-12-28 | $31.75 | $31.75 | $31.15 | $31.30 | $26.11 | 371,652 |
| 2016-12-27 | $31.40 | $31.70 | $31.15 | $31.60 | $26.36 | 256,147 |
| 2016-12-23 | $31.30 | $31.45 | $31.15 | $31.30 | $26.11 | 295,978 |
| 2016-12-22 | $31.05 | $31.45 | $30.90 | $31.35 | $26.15 | 637,162 |
| 2016-12-21 | $31.00 | $31.15 | $30.50 | $31.05 | $25.90 | 532,160 |
| 2016-12-20 | $30.30 | $30.55 | $30.10 | $30.55 | $25.48 | 346,727 |
| 2016-12-19 | $29.80 | $30.00 | $29.35 | $29.95 | $24.98 | 515,550 |
| 2016-12-16 | $30.05 | $30.35 | $29.60 | $29.75 | $24.82 | 2,662,301 |
| 2016-12-15 | $29.45 | $30.10 | $29.29 | $29.90 | $24.94 | 740,256 |
| 2016-12-14 | $29.10 | $29.75 | $29.00 | $29.10 | $24.27 | 548,601 |
| 2016-12-13 | $29.30 | $29.65 | $28.95 | $29.45 | $24.57 | 498,925 |
| 2016-12-12 | $30.10 | $30.25 | $29.25 | $29.30 | $24.34 | 543,620 |
| 2016-12-09 | $30.25 | $30.33 | $29.80 | $30.25 | $25.13 | 440,534 |
| 2016-12-08 | $29.95 | $30.45 | $29.50 | $30.25 | $25.13 | 699,339 |
| 2016-12-07 | $29.25 | $29.80 | $29.05 | $29.69 | $24.66 | 471,525 |
| 2016-12-06 | $29.50 | $29.68 | $29.05 | $29.15 | $24.21 | 758,385 |
| 2016-12-05 | $28.90 | $29.35 | $28.80 | $29.30 | $24.34 | 641,391 |
| 2016-12-02 | $29.40 | $29.40 | $28.50 | $28.50 | $23.67 | 856,492 |
| 2016-12-01 | $28.90 | $29.50 | $28.75 | $29.40 | $24.42 | 805,877 |
| 2016-11-30 | $28.95 | $29.05 | $28.50 | $28.55 | $23.72 | 746,758 |
| 2016-11-29 | $28.35 | $28.70 | $28.30 | $28.45 | $23.63 | 558,766 |
| 2016-11-28 | $29.05 | $29.35 | $28.35 | $28.40 | $23.59 | 415,052 |
| 2016-11-25 | $29.15 | $29.40 | $29.07 | $29.40 | $24.42 | 246,636 |
| 2016-11-23 | $29.40 | $29.45 | $28.90 | $29.25 | $24.30 | 668,434 |
| 2016-11-22 | $29.10 | $29.20 | $28.83 | $29.20 | $24.26 | 589,389 |
| 2016-11-21 | $28.95 | $29.10 | $28.60 | $28.90 | $24.01 | 418,158 |
| 2016-11-18 | $28.85 | $29.00 | $28.65 | $28.75 | $23.88 | 993,707 |
| 2016-11-17 | $28.65 | $29.35 | $28.60 | $28.85 | $23.96 | 804,583 |
| 2016-11-16 | $28.50 | $28.95 | $28.30 | $28.75 | $23.88 | 940,416 |
| 2016-11-15 | $28.10 | $28.88 | $27.85 | $28.65 | $23.80 | 859,723 |
| 2016-11-14 | $28.00 | $29.00 | $27.75 | $28.45 | $23.63 | 1,122,598 |
| 2016-11-11 | $26.55 | $27.70 | $26.35 | $27.60 | $22.93 | 1,104,030 |
| 2016-11-10 | $25.90 | $27.00 | $25.60 | $26.55 | $22.05 | 1,261,654 |
| 2016-11-09 | $24.30 | $25.55 | $24.15 | $25.50 | $21.18 | 916,555 |
| 2016-11-08 | $23.85 | $24.00 | $23.65 | $23.80 | $19.77 | 352,642 |
| 2016-11-07 | $23.55 | $24.05 | $23.50 | $24.00 | $19.94 | 440,137 |
| 2016-11-04 | $23.15 | $23.48 | $22.95 | $23.05 | $19.15 | 381,287 |
| 2016-11-03 | $23.10 | $23.30 | $22.95 | $23.15 | $19.23 | 325,388 |
| 2016-11-02 | $23.15 | $23.20 | $22.85 | $22.95 | $19.06 | 469,451 |
| 2016-11-01 | $23.60 | $23.80 | $23.02 | $23.30 | $19.35 | 519,805 |
| 2016-10-31 | $23.55 | $23.70 | $23.30 | $23.50 | $19.52 | 489,130 |
| 2016-10-28 | $23.70 | $23.85 | $23.43 | $23.50 | $19.52 | 526,726 |
| 2016-10-27 | $23.95 | $24.00 | $23.65 | $23.75 | $19.73 | 738,529 |
| 2016-10-26 | $23.60 | $23.95 | $23.55 | $23.70 | $19.69 | 591,121 |
| 2016-10-25 | $24.05 | $24.15 | $23.65 | $23.65 | $19.65 | 593,376 |
| 2016-10-24 | $23.50 | $24.10 | $23.35 | $24.10 | $20.02 | 662,479 |
| 2016-10-21 | $22.70 | $23.30 | $22.70 | $23.15 | $19.23 | 653,301 |
| 2016-10-20 | $23.65 | $23.80 | $23.30 | $23.45 | $19.48 | 639,585 |
| 2016-10-19 | $23.40 | $23.75 | $23.30 | $23.65 | $19.65 | 665,565 |
| 2016-10-18 | $23.10 | $23.40 | $22.80 | $23.25 | $19.31 | 744,117 |
| 2016-10-17 | $22.65 | $23.05 | $22.65 | $22.85 | $18.98 | 798,794 |
| 2016-10-14 | $22.78 | $22.99 | $22.51 | $22.66 | $18.82 | 673,034 |
| 2016-10-13 | $22.79 | $22.81 | $22.23 | $22.42 | $18.62 | 797,265 |
| 2016-10-12 | $23.13 | $23.27 | $23.00 | $23.06 | $19.15 | 471,797 |
| 2016-10-11 | $23.28 | $23.44 | $22.98 | $23.09 | $19.18 | 481,246 |
| 2016-10-10 | $23.45 | $23.62 | $23.25 | $23.30 | $19.35 | 520,944 |
| 2016-10-07 | $23.08 | $23.30 | $22.90 | $23.24 | $19.30 | 547,586 |
| 2016-10-06 | $23.10 | $23.25 | $22.92 | $23.19 | $19.26 | 520,076 |
| 2016-10-05 | $23.24 | $23.65 | $23.17 | $23.38 | $19.42 | 564,152 |
| 2016-10-04 | $23.02 | $23.20 | $22.97 | $23.08 | $19.17 | 640,326 |
| 2016-10-03 | $23.00 | $23.26 | $22.95 | $23.01 | $19.11 | 719,379 |
| 2016-09-30 | $23.17 | $23.47 | $23.05 | $23.20 | $19.27 | 1,057,253 |
| 2016-09-29 | $23.51 | $23.55 | $22.97 | $23.00 | $19.11 | 736,850 |
| 2016-09-28 | $23.38 | $23.44 | $23.18 | $23.42 | $19.45 | 605,317 |
| 2016-09-27 | $23.04 | $23.28 | $22.99 | $23.24 | $19.30 | 545,762 |
| 2016-09-26 | $23.55 | $23.56 | $23.15 | $23.16 | $19.24 | 479,459 |
| 2016-09-23 | $23.80 | $24.04 | $23.70 | $23.77 | $19.74 | 798,566 |
| 2016-09-22 | $23.83 | $23.96 | $23.75 | $23.90 | $19.85 | 656,387 |
| 2016-09-21 | $23.78 | $23.98 | $23.55 | $23.69 | $19.68 | 468,934 |
| 2016-09-20 | $23.77 | $23.90 | $23.59 | $23.59 | $19.60 | 585,454 |
| 2016-09-19 | $23.86 | $24.00 | $23.53 | $23.59 | $19.60 | 1,149,017 |
| 2016-09-16 | $23.87 | $23.88 | $23.64 | $23.67 | $19.66 | 943,467 |
| 2016-09-15 | $23.86 | $24.05 | $23.76 | $24.00 | $19.94 | 323,313 |
| 2016-09-14 | $24.02 | $24.14 | $23.77 | $23.80 | $19.77 | 290,496 |
| 2016-09-13 | $24.11 | $24.35 | $23.79 | $24.11 | $20.03 | 565,469 |
| 2016-09-12 | $24.35 | $24.52 | $24.05 | $24.50 | $20.25 | 903,900 |
| 2016-09-09 | $24.55 | $24.81 | $24.52 | $24.53 | $20.27 | 681,817 |
| 2016-09-08 | $24.71 | $24.82 | $24.50 | $24.59 | $20.32 | 409,339 |
| 2016-09-07 | $24.32 | $24.66 | $24.24 | $24.64 | $20.36 | 403,746 |
| 2016-09-06 | $24.91 | $24.99 | $24.29 | $24.37 | $20.14 | 476,613 |
| 2016-09-02 | $24.76 | $24.93 | $24.48 | $24.91 | $20.58 | 325,321 |
| 2016-09-01 | $25.00 | $25.08 | $24.48 | $24.67 | $20.39 | 368,900 |
| 2016-08-31 | $24.96 | $25.09 | $24.65 | $24.90 | $20.58 | 407,375 |
| 2016-08-30 | $24.75 | $24.97 | $24.69 | $24.92 | $20.59 | 288,260 |
| 2016-08-29 | $24.41 | $24.74 | $24.40 | $24.67 | $20.39 | 410,631 |
| 2016-08-26 | $24.34 | $24.58 | $24.22 | $24.42 | $20.18 | 505,534 |
| 2016-08-25 | $24.09 | $24.30 | $24.03 | $24.29 | $20.07 | 377,485 |
| 2016-08-24 | $24.06 | $24.23 | $24.00 | $24.10 | $19.92 | 238,596 |
| 2016-08-23 | $24.05 | $24.19 | $24.01 | $24.05 | $19.87 | 243,974 |
| 2016-08-22 | $23.72 | $24.01 | $23.69 | $23.99 | $19.82 | 451,560 |
| 2016-08-19 | $23.80 | $23.88 | $23.69 | $23.75 | $19.63 | 456,800 |
| 2016-08-18 | $23.82 | $23.95 | $23.71 | $23.83 | $19.69 | 459,769 |
| 2016-08-17 | $23.57 | $23.96 | $23.57 | $23.83 | $19.69 | 556,170 |
| 2016-08-16 | $23.28 | $23.79 | $23.15 | $23.65 | $19.54 | 696,077 |
| 2016-08-15 | $23.69 | $23.99 | $22.46 | $23.44 | $19.37 | 2,193,707 |
| 2016-08-12 | $24.08 | $24.20 | $23.94 | $24.15 | $19.96 | 265,352 |
| 2016-08-11 | $24.30 | $24.50 | $24.26 | $24.26 | $20.05 | 388,536 |
| 2016-08-10 | $24.56 | $24.61 | $24.29 | $24.30 | $20.08 | 378,273 |
| 2016-08-09 | $24.67 | $24.84 | $24.60 | $24.63 | $20.35 | 367,810 |
| 2016-08-08 | $24.89 | $25.00 | $24.55 | $24.66 | $20.38 | 582,636 |
| 2016-08-05 | $24.60 | $24.94 | $24.15 | $24.87 | $20.55 | 604,316 |
| 2016-08-04 | $23.85 | $24.14 | $23.85 | $24.07 | $19.89 | 392,547 |
| 2016-08-03 | $23.59 | $23.98 | $23.59 | $23.87 | $19.73 | 465,274 |
| 2016-08-02 | $23.72 | $23.73 | $23.46 | $23.57 | $19.48 | 300,949 |
| 2016-08-01 | $23.81 | $23.95 | $23.63 | $23.67 | $19.56 | 383,773 |
| 2016-07-29 | $23.92 | $24.02 | $23.62 | $23.82 | $19.68 | 587,824 |
| 2016-07-28 | $23.80 | $24.02 | $23.67 | $23.94 | $19.78 | 403,182 |
| 2016-07-27 | $23.82 | $24.11 | $23.79 | $23.86 | $19.72 | 341,625 |
| 2016-07-26 | $23.58 | $23.85 | $23.53 | $23.84 | $19.70 | 366,350 |
| 2016-07-25 | $23.63 | $23.84 | $23.57 | $23.65 | $19.54 | 507,174 |
| 2016-07-22 | $23.24 | $23.80 | $23.02 | $23.74 | $19.62 | 506,250 |
| 2016-07-21 | $23.47 | $23.51 | $23.03 | $23.19 | $19.16 | 601,030 |
| 2016-07-20 | $23.92 | $23.92 | $23.55 | $23.66 | $19.55 | 292,101 |
| 2016-07-19 | $23.62 | $23.96 | $23.62 | $23.75 | $19.63 | 234,783 |
| 2016-07-18 | $23.96 | $24.09 | $23.78 | $23.79 | $19.66 | 428,683 |
| 2016-07-15 | $24.09 | $24.15 | $23.70 | $23.99 | $19.82 | 663,612 |
| 2016-07-14 | $23.77 | $23.98 | $23.58 | $23.92 | $19.77 | 1,047,443 |
| 2016-07-13 | $23.12 | $23.27 | $22.97 | $23.26 | $19.22 | 598,595 |
| 2016-07-12 | $22.93 | $23.26 | $22.89 | $23.19 | $19.16 | 663,409 |
| 2016-07-11 | $22.51 | $22.68 | $22.35 | $22.59 | $18.67 | 325,867 |
| 2016-07-08 | $22.11 | $22.49 | $22.04 | $22.29 | $18.42 | 654,318 |
| 2016-07-07 | $21.61 | $22.07 | $21.49 | $21.71 | $17.94 | 682,753 |
| 2016-07-06 | $21.19 | $21.64 | $20.98 | $21.54 | $17.80 | 525,338 |
| 2016-07-05 | $21.93 | $21.97 | $21.28 | $21.42 | $17.70 | 442,447 |
| 2016-07-01 | $22.54 | $22.64 | $22.08 | $22.24 | $18.38 | 642,274 |
| 2016-06-30 | $23.11 | $23.21 | $22.38 | $22.69 | $18.75 | 1,582,945 |
| 2016-06-29 | $21.38 | $21.77 | $21.24 | $21.69 | $17.92 | 666,297 |
| 2016-06-28 | $20.94 | $21.21 | $20.70 | $21.13 | $17.46 | 943,213 |
| 2016-06-27 | $21.30 | $21.36 | $20.50 | $20.54 | $16.97 | 1,296,796 |
| 2016-06-24 | $21.51 | $21.91 | $21.43 | $21.64 | $17.88 | 2,604,597 |
| 2016-06-23 | $23.01 | $23.04 | $22.76 | $22.84 | $18.87 | 2,003,244 |
| 2016-06-22 | $22.26 | $22.76 | $22.16 | $22.76 | $18.81 | 2,492,708 |
| 2016-06-21 | $22.19 | $22.32 | $21.96 | $22.21 | $18.35 | 464,657 |
| 2016-06-20 | $22.49 | $22.62 | $22.12 | $22.13 | $18.29 | 628,153 |
| 2016-06-17 | $21.76 | $22.08 | $21.67 | $21.85 | $18.06 | 1,541,415 |
| 2016-06-16 | $21.70 | $21.77 | $21.35 | $21.68 | $17.92 | 699,388 |
| 2016-06-15 | $21.93 | $22.29 | $21.78 | $21.94 | $18.13 | 894,540 |
| 2016-06-14 | $22.24 | $22.51 | $21.76 | $21.87 | $18.07 | 716,049 |
| 2016-06-13 | $22.65 | $22.76 | $22.30 | $22.38 | $18.49 | 611,356 |
| 2016-06-10 | $23.05 | $23.22 | $22.78 | $22.90 | $18.84 | 638,733 |
| 2016-06-09 | $23.51 | $23.51 | $23.11 | $23.33 | $19.19 | 423,563 |
| 2016-06-08 | $23.60 | $23.76 | $23.47 | $23.71 | $19.51 | 336,687 |
| 2016-06-07 | $23.85 | $23.86 | $23.61 | $23.66 | $19.47 | 271,567 |
| 2016-06-06 | $23.46 | $23.97 | $23.46 | $23.85 | $19.62 | 377,234 |
| 2016-06-03 | $23.60 | $23.60 | $22.84 | $23.45 | $19.29 | 557,839 |
| 2016-06-02 | $23.81 | $23.94 | $23.66 | $23.93 | $19.69 | 292,582 |
| 2016-06-01 | $23.68 | $23.97 | $23.51 | $23.94 | $19.70 | 409,901 |
| 2016-05-31 | $24.05 | $24.05 | $23.79 | $23.89 | $19.65 | 479,601 |
| 2016-05-27 | $23.62 | $23.95 | $23.57 | $23.95 | $19.70 | 490,839 |
| 2016-05-26 | $24.02 | $24.02 | $23.59 | $23.64 | $19.45 | 459,732 |
| 2016-05-25 | $24.00 | $24.18 | $23.88 | $24.02 | $19.76 | 887,864 |
| 2016-05-24 | $23.46 | $23.94 | $23.29 | $23.89 | $19.65 | 605,436 |
| 2016-05-23 | $23.29 | $23.47 | $23.04 | $23.27 | $19.14 | 537,597 |
| 2016-05-20 | $22.88 | $23.40 | $22.84 | $23.36 | $19.22 | 1,122,424 |
| 2016-05-19 | $23.01 | $23.36 | $22.50 | $22.77 | $18.73 | 386,958 |
| 2016-05-18 | $22.04 | $23.20 | $22.04 | $23.14 | $19.04 | 785,386 |
| 2016-05-17 | $22.24 | $22.67 | $21.99 | $22.05 | $18.14 | 763,937 |
| 2016-05-16 | $21.98 | $22.44 | $21.98 | $22.31 | $18.35 | 925,229 |
| 2016-05-13 | $22.27 | $22.62 | $21.74 | $21.88 | $18.00 | 882,870 |
| 2016-05-12 | $22.70 | $22.86 | $22.22 | $22.35 | $18.39 | 623,595 |
| 2016-05-11 | $22.74 | $22.86 | $22.54 | $22.56 | $18.56 | 391,014 |
| 2016-05-10 | $22.69 | $22.87 | $22.55 | $22.76 | $18.72 | 771,391 |
| 2016-05-09 | $22.58 | $22.87 | $22.42 | $22.51 | $18.52 | 627,269 |
| 2016-05-06 | $22.32 | $22.69 | $22.13 | $22.68 | $18.66 | 603,065 |
| 2016-05-05 | $22.76 | $22.83 | $22.44 | $22.46 | $18.48 | 568,418 |
| 2016-05-04 | $22.86 | $23.20 | $22.49 | $22.63 | $18.62 | 565,323 |
| 2016-05-03 | $23.15 | $23.27 | $22.78 | $23.08 | $18.99 | 455,723 |
| 2016-05-02 | $23.59 | $23.66 | $23.31 | $23.56 | $19.38 | 463,457 |
| 2016-04-29 | $23.43 | $23.61 | $23.28 | $23.49 | $19.33 | 614,867 |
| 2016-04-28 | $23.49 | $23.76 | $23.40 | $23.46 | $19.30 | 412,308 |
| 2016-04-27 | $23.77 | $23.94 | $23.49 | $23.74 | $19.53 | 594,605 |
| 2016-04-26 | $23.62 | $23.99 | $23.58 | $23.85 | $19.62 | 1,058,832 |
| 2016-04-25 | $23.70 | $23.70 | $23.37 | $23.54 | $19.37 | 558,471 |
| 2016-04-22 | $23.68 | $23.88 | $23.49 | $23.71 | $19.51 | 622,274 |
| 2016-04-21 | $23.07 | $23.71 | $22.89 | $23.60 | $19.42 | 848,499 |
| 2016-04-20 | $22.58 | $23.02 | $22.52 | $22.83 | $18.78 | 654,381 |
| 2016-04-19 | $22.35 | $22.59 | $22.25 | $22.58 | $18.58 | 560,468 |
| 2016-04-18 | $21.89 | $22.32 | $21.88 | $22.25 | $18.31 | 269,851 |
| 2016-04-15 | $22.05 | $22.27 | $21.88 | $22.08 | $18.17 | 413,566 |
| 2016-04-14 | $21.94 | $22.39 | $21.75 | $22.08 | $18.17 | 473,297 |
| 2016-04-13 | $21.22 | $21.97 | $21.18 | $21.97 | $18.07 | 626,024 |
| 2016-04-12 | $20.78 | $21.13 | $20.67 | $20.96 | $17.24 | 850,114 |
| 2016-04-11 | $20.66 | $21.07 | $20.61 | $20.69 | $17.02 | 383,924 |
| 2016-04-08 | $20.57 | $20.94 | $20.39 | $20.51 | $16.87 | 276,389 |
| 2016-04-07 | $20.79 | $20.80 | $20.19 | $20.34 | $16.73 | 461,846 |
| 2016-04-06 | $20.83 | $21.04 | $20.63 | $20.98 | $17.26 | 459,025 |
| 2016-04-05 | $21.21 | $21.23 | $20.76 | $20.77 | $17.09 | 431,687 |
| 2016-04-04 | $21.42 | $21.54 | $21.22 | $21.37 | $17.58 | 360,216 |
| 2016-04-01 | $21.13 | $21.48 | $20.97 | $21.43 | $17.63 | 610,805 |
| 2016-03-31 | $21.34 | $21.48 | $20.96 | $21.31 | $17.53 | 950,666 |
| 2016-03-30 | $21.12 | $21.60 | $21.11 | $21.40 | $17.61 | 645,527 |
| 2016-03-29 | $20.77 | $21.08 | $20.44 | $21.06 | $17.33 | 650,144 |
| 2016-03-28 | $20.93 | $21.04 | $20.73 | $20.86 | $17.16 | 275,755 |
| 2016-03-24 | $20.71 | $20.86 | $20.47 | $20.85 | $17.15 | 324,284 |
| 2016-03-23 | $21.23 | $21.28 | $20.87 | $20.88 | $17.18 | 446,931 |
| 2016-03-22 | $21.18 | $21.37 | $21.01 | $21.30 | $17.52 | 413,076 |
| 2016-03-21 | $21.37 | $21.53 | $21.11 | $21.36 | $17.57 | 451,281 |
| 2016-03-18 | $21.08 | $21.55 | $21.06 | $21.37 | $17.58 | 1,489,022 |
| 2016-03-17 | $20.62 | $20.97 | $20.31 | $20.93 | $17.22 | 1,086,827 |
| 2016-03-16 | $20.73 | $21.05 | $20.59 | $20.66 | $17.00 | 1,018,544 |
| 2016-03-15 | $21.18 | $21.18 | $20.80 | $20.86 | $17.16 | 466,425 |
| 2016-03-14 | $21.41 | $21.50 | $21.07 | $21.34 | $17.56 | 411,114 |
| 2016-03-11 | $21.09 | $21.53 | $21.02 | $21.48 | $17.67 | 473,712 |
| 2016-03-10 | $21.00 | $21.12 | $20.49 | $21.02 | $17.21 | 630,061 |
| 2016-03-09 | $21.05 | $21.21 | $20.75 | $20.88 | $17.10 | 476,586 |
| 2016-03-08 | $21.63 | $21.71 | $20.98 | $20.98 | $17.18 | 730,905 |
| 2016-03-07 | $21.72 | $21.91 | $21.58 | $21.83 | $17.88 | 539,217 |
| 2016-03-04 | $21.65 | $21.95 | $21.53 | $21.88 | $17.92 | 764,819 |
| 2016-03-03 | $21.14 | $21.56 | $20.99 | $21.54 | $17.64 | 676,714 |
| 2016-03-02 | $20.74 | $21.14 | $20.63 | $21.14 | $17.31 | 564,839 |
| 2016-03-01 | $20.04 | $20.83 | $20.01 | $20.79 | $17.02 | 621,138 |
| 2016-02-29 | $20.33 | $20.38 | $19.89 | $19.92 | $16.31 | 594,509 |
| 2016-02-26 | $20.10 | $20.46 | $19.98 | $20.35 | $16.66 | 487,667 |
| 2016-02-25 | $19.59 | $19.92 | $19.52 | $19.86 | $16.26 | 694,687 |
| 2016-02-24 | $19.51 | $19.67 | $19.20 | $19.60 | $16.05 | 701,985 |
| 2016-02-23 | $20.17 | $20.23 | $19.67 | $19.79 | $16.21 | 794,495 |
| 2016-02-22 | $20.18 | $20.34 | $20.07 | $20.22 | $16.56 | 828,405 |
| 2016-02-19 | $19.72 | $20.00 | $19.72 | $19.92 | $16.31 | 781,092 |
| 2016-02-18 | $20.35 | $20.39 | $19.76 | $19.86 | $16.26 | 692,167 |
| 2016-02-17 | $20.76 | $20.89 | $20.21 | $20.31 | $16.63 | 697,403 |
| 2016-02-16 | $20.22 | $20.78 | $19.96 | $20.57 | $16.84 | 733,334 |
| 2016-02-12 | $19.36 | $19.96 | $19.34 | $19.87 | $16.27 | 659,484 |
| 2016-02-11 | $18.80 | $19.15 | $18.69 | $18.96 | $15.53 | 968,576 |
| 2016-02-10 | $19.82 | $20.21 | $19.51 | $19.52 | $15.98 | 635,144 |
| 2016-02-09 | $19.33 | $19.82 | $19.33 | $19.67 | $16.11 | 869,274 |
| 2016-02-08 | $19.46 | $19.72 | $19.11 | $19.62 | $16.07 | 1,151,761 |
| 2016-02-05 | $20.17 | $20.48 | $19.75 | $19.76 | $16.18 | 986,698 |
| 2016-02-04 | $20.06 | $20.52 | $19.87 | $20.18 | $16.53 | 809,490 |
| 2016-02-03 | $20.10 | $20.13 | $19.30 | $20.06 | $16.43 | 972,213 |
| 2016-02-02 | $20.32 | $20.33 | $19.74 | $19.87 | $16.27 | 916,916 |
| 2016-02-01 | $20.77 | $20.81 | $20.47 | $20.59 | $16.86 | 819,352 |
| 2016-01-29 | $20.47 | $20.91 | $20.35 | $20.88 | $17.10 | 1,249,205 |
| 2016-01-28 | $19.92 | $20.72 | $19.90 | $20.47 | $16.76 | 1,265,511 |
| 2016-01-27 | $19.40 | $19.90 | $19.27 | $19.57 | $16.03 | 1,497,998 |
| 2016-01-26 | $19.20 | $20.23 | $19.20 | $19.63 | $16.07 | 1,666,833 |
| 2016-01-25 | $20.36 | $20.50 | $19.47 | $19.51 | $15.98 | 1,076,914 |
| 2016-01-22 | $20.40 | $20.57 | $20.13 | $20.52 | $16.80 | 759,769 |
| 2016-01-21 | $20.54 | $20.73 | $20.06 | $20.10 | $16.46 | 923,496 |
| 2016-01-20 | $20.25 | $20.78 | $19.80 | $20.54 | $16.82 | 1,194,851 |
| 2016-01-19 | $21.15 | $21.23 | $20.47 | $20.59 | $16.86 | 780,021 |
| 2016-01-15 | $20.88 | $21.00 | $20.37 | $20.89 | $17.11 | 1,119,854 |
| 2016-01-14 | $21.24 | $21.71 | $20.92 | $21.53 | $17.63 | 978,441 |
| 2016-01-13 | $21.97 | $22.06 | $20.95 | $21.10 | $17.28 | 941,969 |
| 2016-01-12 | $22.15 | $22.15 | $21.46 | $21.90 | $17.93 | 786,372 |
| 2016-01-11 | $22.04 | $22.17 | $21.74 | $21.90 | $17.93 | 734,384 |
| 2016-01-08 | $22.70 | $22.72 | $21.88 | $21.90 | $17.93 | 840,341 |
| 2016-01-07 | $22.54 | $22.84 | $22.23 | $22.41 | $18.35 | 942,718 |
| 2016-01-06 | $22.81 | $23.24 | $22.60 | $22.96 | $18.80 | 933,841 |
| 2016-01-05 | $23.26 | $23.37 | $22.98 | $23.27 | $19.06 | 824,968 |
| 2016-01-04 | $23.50 | $23.64 | $23.07 | $23.21 | $19.01 | 1,010,045 |
| 2015-12-31 | $24.27 | $24.47 | $23.97 | $23.99 | $19.65 | 742,145 |
| 2015-12-30 | $24.74 | $24.74 | $24.40 | $24.41 | $19.99 | 393,707 |
| 2015-12-29 | $24.71 | $24.87 | $24.49 | $24.79 | $20.30 | 416,093 |
| 2015-12-28 | $24.45 | $24.56 | $24.08 | $24.56 | $20.11 | 397,015 |
| 2015-12-24 | $24.50 | $24.76 | $24.44 | $24.58 | $20.13 | 241,419 |
| 2015-12-23 | $24.25 | $24.60 | $24.21 | $24.55 | $20.10 | 650,104 |
| 2015-12-22 | $24.26 | $24.30 | $23.71 | $24.13 | $19.76 | 718,679 |
| 2015-12-21 | $24.09 | $24.34 | $23.83 | $24.18 | $19.80 | 921,718 |
| 2015-12-18 | $24.09 | $24.14 | $23.48 | $23.98 | $19.64 | 4,113,267 |
| 2015-12-17 | $24.83 | $24.86 | $24.16 | $24.30 | $19.90 | 1,033,715 |
| 2015-12-16 | $24.91 | $25.03 | $24.21 | $24.77 | $20.28 | 941,797 |
| 2015-12-15 | $24.37 | $24.76 | $24.31 | $24.71 | $20.23 | 1,001,629 |
| 2015-12-14 | $24.01 | $24.38 | $23.73 | $24.09 | $19.73 | 1,065,074 |
| 2015-12-11 | $24.46 | $24.64 | $23.84 | $24.04 | $19.69 | 901,894 |
| 2015-12-10 | $24.87 | $25.14 | $24.61 | $24.84 | $20.26 | 659,088 |
| 2015-12-09 | $25.12 | $25.27 | $24.60 | $24.86 | $20.27 | 1,121,574 |
| 2015-12-08 | $25.41 | $25.58 | $25.08 | $25.19 | $20.54 | 731,051 |
| 2015-12-07 | $26.13 | $26.20 | $25.44 | $25.72 | $20.97 | 786,454 |
| 2015-12-04 | $25.65 | $26.30 | $25.57 | $26.25 | $21.41 | 646,353 |
| 2015-12-03 | $26.35 | $26.48 | $25.59 | $25.62 | $20.89 | 998,909 |
| 2015-12-02 | $26.93 | $26.98 | $26.14 | $26.15 | $21.33 | 706,025 |
| 2015-12-01 | $27.05 | $27.23 | $26.74 | $26.90 | $21.94 | 364,350 |
| 2015-11-30 | $26.94 | $27.10 | $26.78 | $26.90 | $21.94 | 405,244 |
| 2015-11-27 | $26.91 | $26.91 | $26.60 | $26.86 | $21.90 | 225,964 |
| 2015-11-25 | $26.82 | $26.98 | $26.69 | $26.93 | $21.96 | 207,197 |
| 2015-11-24 | $26.43 | $26.94 | $26.29 | $26.83 | $21.88 | 388,996 |
| 2015-11-23 | $26.65 | $26.88 | $26.51 | $26.61 | $21.70 | 312,937 |
| 2015-11-20 | $26.56 | $26.84 | $26.48 | $26.69 | $21.77 | 441,841 |
| 2015-11-19 | $26.44 | $26.48 | $26.15 | $26.41 | $21.54 | 309,541 |
| 2015-11-18 | $26.14 | $26.44 | $25.89 | $26.44 | $21.56 | 588,851 |
| 2015-11-17 | $25.98 | $26.47 | $25.78 | $26.12 | $21.30 | 559,682 |
| 2015-11-16 | $25.38 | $25.92 | $25.20 | $25.88 | $21.10 | 343,837 |
| 2015-11-13 | $25.48 | $25.68 | $25.24 | $25.40 | $20.71 | 1,271,647 |
| 2015-11-12 | $26.10 | $26.25 | $25.67 | $25.70 | $20.96 | 316,947 |
| 2015-11-11 | $26.79 | $26.87 | $26.25 | $26.36 | $21.50 | 408,814 |
| 2015-11-10 | $26.43 | $26.74 | $26.24 | $26.68 | $21.76 | 462,952 |
| 2015-11-09 | $26.69 | $26.92 | $26.34 | $26.54 | $21.64 | 524,338 |
| 2015-11-06 | $26.19 | $26.97 | $26.15 | $26.65 | $21.73 | 655,981 |
| 2015-11-05 | $25.52 | $26.14 | $25.39 | $25.94 | $21.15 | 423,309 |
| 2015-11-04 | $25.56 | $25.68 | $25.41 | $25.55 | $20.84 | 448,082 |
| 2015-11-03 | $25.30 | $25.68 | $25.19 | $25.49 | $20.79 | 460,710 |
| 2015-11-02 | $25.01 | $25.38 | $24.94 | $25.34 | $20.66 | 363,945 |
| 2015-10-30 | $25.40 | $25.56 | $24.79 | $24.93 | $20.33 | 490,058 |
| 2015-10-29 | $25.71 | $26.09 | $25.37 | $25.49 | $20.79 | 616,595 |
| 2015-10-28 | $24.68 | $25.80 | $24.68 | $25.78 | $21.02 | 702,551 |
| 2015-10-27 | $24.49 | $24.83 | $24.40 | $24.63 | $20.09 | 734,225 |
| 2015-10-26 | $24.67 | $24.80 | $24.31 | $24.68 | $20.13 | 450,620 |
| 2015-10-23 | $24.44 | $24.79 | $24.28 | $24.79 | $20.22 | 469,927 |
| 2015-10-22 | $23.84 | $24.53 | $23.84 | $24.26 | $19.78 | 430,575 |
| 2015-10-21 | $24.19 | $24.35 | $23.69 | $23.74 | $19.36 | 725,350 |
| 2015-10-20 | $23.79 | $24.24 | $23.55 | $24.19 | $19.73 | 571,129 |
| 2015-10-19 | $23.50 | $23.75 | $23.41 | $23.58 | $19.23 | 628,368 |
| 2015-10-16 | $23.71 | $23.80 | $23.35 | $23.57 | $19.22 | 422,805 |
| 2015-10-15 | $23.43 | $23.64 | $23.08 | $23.63 | $19.27 | 597,156 |
| 2015-10-14 | $24.17 | $24.17 | $23.12 | $23.24 | $18.95 | 599,574 |
| 2015-10-13 | $24.36 | $24.65 | $24.17 | $24.18 | $19.72 | 455,535 |
| 2015-10-12 | $24.18 | $24.56 | $24.02 | $24.49 | $19.97 | 575,721 |
| 2015-10-09 | $24.31 | $24.50 | $24.04 | $24.19 | $19.73 | 928,595 |
| 2015-10-08 | $23.94 | $24.23 | $23.76 | $24.23 | $19.76 | 619,840 |
| 2015-10-07 | $23.65 | $24.00 | $23.53 | $23.99 | $19.56 | 726,837 |
| 2015-10-06 | $23.56 | $23.70 | $23.31 | $23.51 | $19.17 | 781,232 |
| 2015-10-05 | $23.20 | $23.82 | $22.83 | $23.69 | $19.32 | 699,881 |
| 2015-10-02 | $23.20 | $23.38 | $22.44 | $23.36 | $19.05 | 860,225 |
| 2015-10-01 | $23.82 | $23.89 | $23.41 | $23.64 | $19.28 | 816,668 |
| 2015-09-30 | $23.78 | $23.86 | $23.53 | $23.77 | $19.38 | 794,842 |
| 2015-09-29 | $23.56 | $23.71 | $23.39 | $23.50 | $19.16 | 501,573 |
| 2015-09-28 | $23.61 | $23.76 | $23.43 | $23.49 | $19.16 | 575,231 |
| 2015-09-25 | $23.99 | $24.25 | $23.73 | $23.76 | $19.38 | 718,332 |
| 2015-09-24 | $23.25 | $23.66 | $23.25 | $23.63 | $19.27 | 592,026 |
| 2015-09-23 | $23.44 | $23.71 | $23.34 | $23.50 | $19.16 | 380,338 |
| 2015-09-22 | $23.34 | $23.65 | $23.22 | $23.39 | $19.07 | 489,664 |
| 2015-09-21 | $23.50 | $23.94 | $23.32 | $23.70 | $19.33 | 738,569 |
| 2015-09-18 | $23.67 | $23.68 | $23.20 | $23.28 | $18.98 | 1,622,551 |
| 2015-09-17 | $24.43 | $24.82 | $23.96 | $24.04 | $19.60 | 825,921 |
| 2015-09-16 | $24.45 | $24.53 | $24.21 | $24.45 | $19.94 | 370,292 |
| 2015-09-15 | $24.32 | $24.57 | $24.17 | $24.48 | $19.96 | 318,206 |
| 2015-09-14 | $24.11 | $24.32 | $23.99 | $24.23 | $19.76 | 675,901 |
| 2015-09-11 | $23.94 | $24.17 | $23.80 | $24.13 | $19.68 | 634,227 |
| 2015-09-10 | $23.70 | $24.37 | $23.65 | $24.16 | $19.62 | 814,900 |
| 2015-09-09 | $24.24 | $24.46 | $23.71 | $23.74 | $19.28 | 913,156 |
| 2015-09-08 | $23.72 | $24.13 | $23.56 | $24.07 | $19.55 | 603,203 |
Cadence Bancorporation - Class A (CADE) News Headlines
Recent Cadence Bancorporation - Class A (CADE) News
Similar Companies to Cadence Bancorporation - Class A (CADE) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |