FB Financial Corp (FBK) Exchange: NYSE
Data as of April 24, 2024
$36.41 ($0.85) 2.39%
FB Financial Corp - Daily Information
Click for more stock information on FB Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $35.45 |
| Previous Close | $36.41 |
| High | $36.45 |
| Low | $35.45 |
| Adjusted Open | $35.45 |
| Previous Adjusted Close | $36.41 |
| Adjusted High | $36.45 |
| Adjusted Low | $35.45 |
About FB Financial Corp (FBK)
FB Financial Corp is a publicly traded financial services company headquartered in Nashville, Tennessee. The company was founded in 1906 as First American National Bank and its portfolio has grown to include banking, investments, and insurance products. Today, FB Financial Corp operates over 90 retail banking locations and has amassed nearly $7 billion in assets, from $2.2 billion in 2006. FB Financial Corp is a trusted source of loans, deposits, and financial services in Middle Tennessee. They focus on delivering quality products and meaningful experiences to their customers. The company is dedicated to being the financial institution of record for their customers, helping them succeed and grow. FB Financial Corp aims to always stay competitive in the financial services market. They continue to innovate new ways of doing business, including offering convenient online banking, investing, and insurance options. Additionally, they offer fixed and variable-rate loans, accounts, credit cards, and more. The company consists of five primary operating subsidiaries which offer a variety of financial services, including banking, investments, retirement planning, wealth management, insurance, and mortgage financing. In 2017, FB Financial acquired Avenue Financial Holdings with the intention of expanding its banking services and providing greater access for customers in Tennessee. FB Financial Corp has a long-standing commitment to making a positive impact in their local communities. They offer a number of financial literacy programs, free financial advice, mentorship opportunities, and more.
Invest in FB Financial Corp (FBK)
Historical Stock Data for FB Financial Corp (FBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $35.45 | $36.45 | $35.45 | $36.41 | $36.41 | 310,313 |
| 2024-04-18 | $35.67 | $36.01 | $35.47 | $35.56 | $35.56 | 186,547 |
| 2024-04-17 | $36.31 | $36.54 | $35.50 | $35.64 | $35.64 | 280,649 |
| 2024-04-16 | $34.00 | $36.58 | $33.35 | $36.15 | $36.15 | 493,676 |
| 2024-04-15 | $34.77 | $35.14 | $34.23 | $34.63 | $34.63 | 211,985 |
| 2024-04-12 | $34.46 | $34.80 | $34.46 | $34.48 | $34.48 | 126,051 |
| 2024-04-11 | $34.79 | $35.27 | $34.45 | $34.94 | $34.94 | 85,746 |
| 2024-04-10 | $35.40 | $35.40 | $34.27 | $34.69 | $34.69 | 152,087 |
| 2024-04-09 | $36.76 | $37.05 | $36.43 | $36.61 | $36.61 | 75,431 |
| 2024-04-08 | $36.24 | $36.88 | $36.24 | $36.67 | $36.67 | 120,188 |
| 2024-04-05 | $35.55 | $36.27 | $35.42 | $36.12 | $36.12 | 105,726 |
| 2024-04-04 | $36.50 | $36.92 | $35.73 | $35.83 | $35.83 | 159,632 |
| 2024-04-03 | $35.66 | $36.21 | $35.66 | $36.04 | $36.04 | 137,893 |
| 2024-04-02 | $36.20 | $36.42 | $35.92 | $36.10 | $36.10 | 133,141 |
| 2024-04-01 | $37.97 | $37.97 | $36.63 | $36.85 | $36.85 | 122,678 |
| 2024-03-28 | $37.61 | $38.39 | $37.21 | $37.66 | $37.66 | 143,652 |
| 2024-03-27 | $36.32 | $37.70 | $36.30 | $37.65 | $37.65 | 98,320 |
| 2024-03-26 | $36.41 | $36.41 | $35.84 | $35.96 | $35.96 | 82,713 |
| 2024-03-25 | $36.58 | $37.33 | $35.97 | $36.03 | $36.03 | 103,833 |
| 2024-03-22 | $37.54 | $37.54 | $36.35 | $36.36 | $36.36 | 79,372 |
| 2024-03-21 | $37.17 | $37.84 | $36.59 | $37.25 | $37.25 | 192,150 |
| 2024-03-20 | $34.17 | $36.37 | $34.13 | $35.94 | $35.94 | 123,791 |
| 2024-03-19 | $34.34 | $34.70 | $34.32 | $34.40 | $34.40 | 79,158 |
| 2024-03-18 | $34.80 | $35.00 | $34.31 | $34.33 | $34.33 | 91,744 |
| 2024-03-15 | $34.41 | $35.18 | $34.41 | $34.88 | $34.88 | 307,855 |
| 2024-03-14 | $35.08 | $35.19 | $34.23 | $34.47 | $34.47 | 136,942 |
| 2024-03-13 | $35.46 | $36.13 | $35.32 | $35.44 | $35.44 | 82,476 |
| 2024-03-12 | $36.22 | $36.22 | $35.38 | $35.68 | $35.68 | 69,411 |
| 2024-03-11 | $36.56 | $36.73 | $36.26 | $36.39 | $36.39 | 66,493 |
| 2024-03-08 | $37.04 | $37.11 | $36.53 | $36.64 | $36.64 | 104,446 |
| 2024-03-07 | $36.21 | $36.75 | $35.97 | $36.44 | $36.44 | 70,190 |
| 2024-03-06 | $36.12 | $36.55 | $35.24 | $35.94 | $35.94 | 83,771 |
| 2024-03-05 | $34.77 | $36.26 | $34.32 | $35.96 | $35.96 | 87,652 |
| 2024-03-04 | $35.03 | $35.75 | $34.79 | $34.91 | $34.91 | 62,651 |
| 2024-03-01 | $35.49 | $35.49 | $34.70 | $35.05 | $35.05 | 87,432 |
| 2024-02-29 | $35.69 | $36.28 | $35.31 | $35.64 | $35.64 | 105,689 |
| 2024-02-28 | $34.73 | $35.18 | $34.73 | $34.85 | $34.85 | 63,662 |
| 2024-02-27 | $35.43 | $35.80 | $35.06 | $35.15 | $35.15 | 63,694 |
| 2024-02-26 | $35.27 | $35.68 | $34.83 | $35.26 | $35.26 | 90,855 |
| 2024-02-23 | $35.72 | $36.28 | $35.19 | $35.60 | $35.60 | 66,041 |
| 2024-02-22 | $35.95 | $36.00 | $35.30 | $35.79 | $35.79 | 120,177 |
| 2024-02-21 | $36.76 | $36.76 | $35.88 | $36.12 | $36.12 | 115,088 |
| 2024-02-20 | $36.68 | $37.55 | $36.68 | $36.83 | $36.83 | 105,382 |
| 2024-02-16 | $37.23 | $37.63 | $36.85 | $37.39 | $37.39 | 101,257 |
| 2024-02-15 | $36.11 | $37.79 | $36.11 | $37.60 | $37.60 | 136,247 |
| 2024-02-14 | $35.79 | $35.88 | $35.19 | $35.74 | $35.74 | 118,118 |
| 2024-02-13 | $35.61 | $36.33 | $34.62 | $35.17 | $35.17 | 169,861 |
| 2024-02-12 | $36.35 | $37.62 | $36.35 | $37.07 | $37.07 | 121,372 |
| 2024-02-09 | $35.77 | $36.61 | $35.32 | $36.49 | $36.49 | 130,944 |
| 2024-02-08 | $35.33 | $35.82 | $35.04 | $35.71 | $35.71 | 155,100 |
| 2024-02-07 | $35.91 | $35.91 | $34.65 | $35.57 | $35.57 | 126,389 |
| 2024-02-06 | $35.90 | $36.28 | $35.56 | $35.99 | $35.99 | 159,790 |
| 2024-02-05 | $36.19 | $36.41 | $35.58 | $35.95 | $35.95 | 110,507 |
| 2024-02-02 | $36.06 | $37.16 | $35.96 | $36.80 | $36.80 | 133,691 |
| 2024-02-01 | $37.49 | $37.93 | $35.76 | $37.08 | $37.08 | 249,667 |
| 2024-01-31 | $38.40 | $39.06 | $37.04 | $37.25 | $37.25 | 163,874 |
| 2024-01-30 | $39.47 | $39.51 | $38.77 | $39.33 | $39.33 | 82,709 |
| 2024-01-29 | $38.34 | $39.40 | $38.34 | $39.38 | $39.38 | 90,433 |
| 2024-01-26 | $38.85 | $39.18 | $38.19 | $38.47 | $38.47 | 74,847 |
| 2024-01-25 | $39.05 | $39.17 | $37.88 | $38.36 | $38.36 | 226,936 |
| 2024-01-24 | $38.72 | $38.98 | $37.93 | $38.56 | $38.56 | 140,369 |
| 2024-01-23 | $38.98 | $38.98 | $38.19 | $38.19 | $38.19 | 173,497 |
| 2024-01-22 | $38.01 | $38.61 | $37.67 | $38.50 | $38.50 | 169,672 |
| 2024-01-19 | $36.80 | $37.54 | $36.18 | $37.47 | $37.47 | 201,767 |
| 2024-01-18 | $35.65 | $36.80 | $35.13 | $36.51 | $36.51 | 288,999 |
| 2024-01-17 | $35.09 | $36.36 | $34.80 | $35.38 | $35.38 | 188,488 |
| 2024-01-16 | $36.07 | $37.84 | $36.05 | $36.85 | $36.85 | 208,495 |
| 2024-01-12 | $39.16 | $39.44 | $38.08 | $38.36 | $38.36 | 96,837 |
| 2024-01-11 | $38.76 | $39.04 | $37.86 | $38.54 | $38.54 | 152,604 |
| 2024-01-10 | $38.54 | $39.22 | $38.38 | $39.21 | $39.21 | 107,889 |
| 2024-01-09 | $38.57 | $39.27 | $38.29 | $38.87 | $38.87 | 101,625 |
| 2024-01-08 | $38.81 | $39.32 | $38.63 | $39.32 | $39.32 | 126,183 |
| 2024-01-05 | $38.49 | $39.30 | $38.29 | $38.84 | $38.84 | 104,073 |
| 2024-01-04 | $38.72 | $39.35 | $38.68 | $38.73 | $38.73 | 106,855 |
| 2024-01-03 | $39.15 | $39.22 | $38.24 | $38.52 | $38.52 | 158,317 |
| 2024-01-02 | $39.36 | $40.18 | $39.15 | $39.45 | $39.45 | 147,411 |
| 2023-12-29 | $40.57 | $40.89 | $39.81 | $39.85 | $39.85 | 108,025 |
| 2023-12-28 | $40.28 | $40.79 | $40.28 | $40.76 | $40.76 | 112,200 |
| 2023-12-27 | $40.80 | $40.80 | $40.22 | $40.46 | $40.46 | 87,147 |
| 2023-12-26 | $40.43 | $40.64 | $40.00 | $40.58 | $40.58 | 122,346 |
| 2023-12-22 | $39.72 | $40.30 | $39.72 | $40.02 | $40.02 | 94,208 |
| 2023-12-21 | $39.84 | $40.04 | $39.19 | $39.29 | $39.29 | 129,124 |
| 2023-12-20 | $40.00 | $41.00 | $39.46 | $39.52 | $39.52 | 291,432 |
| 2023-12-19 | $39.31 | $40.23 | $39.07 | $39.94 | $39.94 | 141,450 |
| 2023-12-18 | $39.47 | $39.53 | $38.69 | $38.91 | $38.91 | 135,358 |
| 2023-12-15 | $40.01 | $40.11 | $38.84 | $39.23 | $39.23 | 809,861 |
| 2023-12-14 | $39.94 | $40.49 | $39.04 | $40.21 | $40.21 | 188,018 |
| 2023-12-13 | $36.59 | $38.70 | $36.25 | $38.67 | $38.67 | 200,169 |
| 2023-12-12 | $36.83 | $37.04 | $36.38 | $36.59 | $36.59 | 86,121 |
| 2023-12-11 | $36.70 | $36.93 | $36.21 | $36.80 | $36.80 | 114,630 |
| 2023-12-08 | $36.72 | $37.27 | $36.23 | $36.70 | $36.70 | 100,261 |
| 2023-12-07 | $35.62 | $36.60 | $35.52 | $36.59 | $36.59 | 139,902 |
| 2023-12-06 | $35.97 | $37.16 | $35.55 | $35.70 | $35.70 | 101,341 |
| 2023-12-05 | $35.87 | $36.77 | $35.30 | $35.64 | $35.64 | 80,951 |
| 2023-12-04 | $35.10 | $36.46 | $34.86 | $36.02 | $36.02 | 161,064 |
| 2023-12-01 | $33.20 | $35.56 | $33.18 | $35.41 | $35.41 | 205,621 |
| 2023-11-30 | $33.29 | $33.90 | $32.82 | $33.56 | $33.56 | 178,771 |
| 2023-11-29 | $32.75 | $33.44 | $32.75 | $33.26 | $33.26 | 133,883 |
| 2023-11-28 | $32.89 | $32.89 | $32.09 | $32.40 | $32.40 | 89,968 |
| 2023-11-27 | $32.74 | $33.04 | $32.56 | $32.82 | $32.82 | 99,514 |
| 2023-11-24 | $33.31 | $33.46 | $33.07 | $33.18 | $33.18 | 27,408 |
| 2023-11-22 | $33.69 | $33.69 | $32.98 | $33.28 | $33.28 | 66,296 |
| 2023-11-21 | $33.80 | $33.80 | $33.12 | $33.15 | $33.15 | 77,152 |
| 2023-11-20 | $34.27 | $34.27 | $33.78 | $33.96 | $33.96 | 73,774 |
| 2023-11-17 | $34.25 | $34.91 | $33.97 | $34.44 | $34.44 | 209,041 |
| 2023-11-16 | $33.96 | $34.02 | $33.32 | $33.77 | $33.77 | 96,428 |
| 2023-11-15 | $33.90 | $34.66 | $33.90 | $34.22 | $34.22 | 181,497 |
| 2023-11-14 | $32.35 | $34.13 | $32.34 | $34.08 | $34.08 | 244,697 |
| 2023-11-13 | $30.16 | $31.15 | $30.01 | $30.96 | $30.96 | 85,001 |
| 2023-11-10 | $30.68 | $30.90 | $30.15 | $30.66 | $30.66 | 111,768 |
| 2023-11-09 | $31.26 | $31.31 | $30.45 | $30.56 | $30.56 | 119,323 |
| 2023-11-08 | $32.08 | $32.14 | $31.03 | $31.30 | $31.30 | 106,543 |
| 2023-11-07 | $32.38 | $32.59 | $31.97 | $32.10 | $32.10 | 142,751 |
| 2023-11-06 | $32.89 | $33.20 | $32.57 | $32.57 | $32.57 | 241,813 |
| 2023-11-03 | $32.39 | $33.38 | $31.13 | $33.12 | $33.12 | 265,385 |
| 2023-11-02 | $29.72 | $31.44 | $29.55 | $31.40 | $31.40 | 215,601 |
| 2023-11-01 | $29.22 | $29.52 | $28.79 | $29.37 | $29.37 | 125,516 |
| 2023-10-31 | $29.14 | $29.66 | $29.02 | $29.37 | $29.37 | 104,734 |
| 2023-10-30 | $29.13 | $29.51 | $29.06 | $29.28 | $29.28 | 100,035 |
| 2023-10-27 | $29.23 | $29.41 | $28.58 | $28.88 | $28.88 | 175,906 |
| 2023-10-26 | $28.81 | $29.95 | $28.81 | $29.79 | $29.79 | 173,884 |
| 2023-10-25 | $28.33 | $28.98 | $27.75 | $28.67 | $28.67 | 265,288 |
| 2023-10-24 | $29.57 | $29.98 | $28.61 | $28.78 | $28.78 | 293,020 |
| 2023-10-23 | $29.20 | $29.86 | $29.10 | $29.49 | $29.49 | 348,255 |
| 2023-10-20 | $30.23 | $30.24 | $29.32 | $29.33 | $29.33 | 408,307 |
| 2023-10-19 | $29.29 | $30.30 | $29.29 | $30.20 | $30.20 | 403,207 |
| 2023-10-18 | $29.88 | $30.25 | $28.89 | $29.24 | $29.24 | 502,154 |
| 2023-10-17 | $27.70 | $29.23 | $27.61 | $28.72 | $28.72 | 391,587 |
| 2023-10-16 | $27.99 | $28.51 | $27.90 | $28.19 | $28.19 | 266,809 |
| 2023-10-13 | $28.65 | $28.75 | $27.65 | $27.68 | $27.68 | 159,034 |
| 2023-10-12 | $28.71 | $28.71 | $28.06 | $28.39 | $28.39 | 106,785 |
| 2023-10-11 | $28.80 | $29.24 | $28.49 | $28.71 | $28.71 | 87,138 |
| 2023-10-10 | $28.96 | $29.26 | $28.66 | $28.84 | $28.84 | 143,277 |
| 2023-10-09 | $28.88 | $29.28 | $28.83 | $28.86 | $28.86 | 101,651 |
| 2023-10-06 | $28.93 | $29.55 | $28.61 | $29.12 | $29.12 | 138,430 |
| 2023-10-05 | $28.77 | $29.34 | $28.75 | $29.22 | $29.22 | 169,823 |
| 2023-10-04 | $29.13 | $29.32 | $27.76 | $28.63 | $28.63 | 329,795 |
| 2023-10-03 | $28.33 | $28.53 | $27.43 | $27.59 | $27.59 | 135,276 |
| 2023-10-02 | $28.42 | $28.65 | $28.24 | $28.49 | $28.49 | 160,023 |
| 2023-09-29 | $28.74 | $28.98 | $28.30 | $28.36 | $28.36 | 200,547 |
| 2023-09-28 | $28.64 | $29.17 | $28.40 | $28.51 | $28.51 | 267,928 |
| 2023-09-27 | $28.14 | $28.72 | $27.77 | $28.45 | $28.45 | 136,437 |
| 2023-09-26 | $27.77 | $28.42 | $27.77 | $27.87 | $27.87 | 141,713 |
| 2023-09-25 | $27.66 | $28.19 | $27.54 | $28.10 | $28.10 | 135,512 |
| 2023-09-22 | $27.81 | $28.39 | $27.59 | $27.73 | $27.73 | 111,188 |
| 2023-09-21 | $28.04 | $28.20 | $27.60 | $27.88 | $27.88 | 165,106 |
| 2023-09-20 | $28.83 | $29.14 | $28.14 | $28.16 | $28.16 | 84,131 |
| 2023-09-19 | $28.76 | $29.22 | $28.39 | $28.58 | $28.58 | 98,079 |
| 2023-09-18 | $29.46 | $29.58 | $28.78 | $28.85 | $28.85 | 103,799 |
| 2023-09-15 | $29.89 | $30.17 | $29.18 | $29.30 | $29.30 | 695,056 |
| 2023-09-14 | $29.21 | $30.20 | $29.21 | $30.18 | $30.18 | 167,403 |
| 2023-09-13 | $29.40 | $29.40 | $28.43 | $28.84 | $28.84 | 115,541 |
| 2023-09-12 | $29.26 | $29.61 | $29.06 | $29.43 | $29.43 | 98,209 |
| 2023-09-11 | $29.53 | $29.85 | $29.15 | $29.23 | $29.23 | 86,426 |
| 2023-09-08 | $28.98 | $29.58 | $28.70 | $29.44 | $29.44 | 140,525 |
| 2023-09-07 | $28.90 | $29.02 | $28.53 | $28.98 | $28.98 | 219,292 |
| 2023-09-06 | $29.97 | $30.17 | $28.86 | $28.94 | $28.94 | 297,753 |
| 2023-09-05 | $30.70 | $30.70 | $29.79 | $29.87 | $29.87 | 103,080 |
| 2023-09-01 | $30.58 | $31.19 | $30.58 | $31.02 | $31.02 | 75,765 |
| 2023-08-31 | $30.18 | $30.75 | $30.12 | $30.38 | $30.38 | 112,104 |
| 2023-08-30 | $30.63 | $30.90 | $30.43 | $30.52 | $30.52 | 58,309 |
| 2023-08-29 | $30.87 | $31.14 | $30.50 | $30.96 | $30.96 | 76,412 |
| 2023-08-28 | $30.64 | $31.35 | $30.19 | $30.78 | $30.78 | 73,222 |
| 2023-08-25 | $31.00 | $31.25 | $30.34 | $30.59 | $30.59 | 58,924 |
| 2023-08-24 | $30.71 | $31.47 | $30.44 | $30.97 | $30.97 | 120,024 |
| 2023-08-23 | $30.33 | $31.20 | $30.33 | $30.95 | $30.95 | 94,276 |
| 2023-08-22 | $31.35 | $31.77 | $30.49 | $30.52 | $30.52 | 141,073 |
| 2023-08-21 | $32.19 | $32.24 | $31.46 | $31.49 | $31.49 | 74,600 |
| 2023-08-18 | $31.86 | $32.49 | $31.81 | $32.14 | $32.14 | 131,654 |
| 2023-08-17 | $32.50 | $32.64 | $31.99 | $32.19 | $32.19 | 110,096 |
| 2023-08-16 | $32.49 | $32.87 | $32.27 | $32.36 | $32.36 | 84,618 |
| 2023-08-15 | $33.01 | $33.36 | $32.61 | $32.63 | $32.63 | 104,077 |
| 2023-08-14 | $33.72 | $33.73 | $33.32 | $33.44 | $33.44 | 80,372 |
| 2023-08-11 | $33.67 | $34.10 | $33.62 | $34.03 | $34.03 | 73,099 |
| 2023-08-10 | $34.06 | $34.65 | $33.86 | $34.11 | $33.96 | 82,311 |
| 2023-08-09 | $34.32 | $34.34 | $33.75 | $33.93 | $33.93 | 262,978 |
| 2023-08-08 | $34.54 | $34.86 | $34.01 | $34.51 | $34.51 | 133,752 |
| 2023-08-07 | $35.01 | $35.56 | $34.97 | $35.45 | $35.45 | 60,910 |
| 2023-08-04 | $35.04 | $35.69 | $34.79 | $35.15 | $35.15 | 53,699 |
| 2023-08-03 | $35.04 | $35.54 | $34.76 | $35.23 | $35.23 | 101,758 |
| 2023-08-02 | $34.79 | $35.41 | $34.42 | $35.29 | $35.29 | 150,582 |
| 2023-08-01 | $34.99 | $35.41 | $34.48 | $35.22 | $35.22 | 150,592 |
| 2023-07-31 | $34.71 | $35.48 | $34.71 | $35.42 | $35.42 | 155,651 |
| 2023-07-28 | $34.75 | $35.17 | $34.18 | $34.83 | $34.83 | 115,723 |
| 2023-07-27 | $35.13 | $35.91 | $34.25 | $34.52 | $34.52 | 156,122 |
| 2023-07-26 | $34.78 | $35.49 | $34.78 | $35.05 | $35.05 | 185,766 |
| 2023-07-25 | $33.85 | $34.61 | $33.59 | $34.20 | $34.20 | 270,519 |
| 2023-07-24 | $32.28 | $33.76 | $32.28 | $33.60 | $33.60 | 260,372 |
| 2023-07-21 | $33.46 | $33.46 | $32.18 | $32.54 | $32.54 | 220,160 |
| 2023-07-20 | $33.97 | $33.97 | $32.88 | $33.11 | $33.11 | 249,371 |
| 2023-07-19 | $33.06 | $34.01 | $32.63 | $33.96 | $33.96 | 340,393 |
| 2023-07-18 | $31.65 | $32.87 | $30.21 | $32.16 | $32.16 | 521,625 |
| 2023-07-17 | $28.92 | $30.58 | $28.92 | $30.20 | $30.20 | 344,433 |
| 2023-07-14 | $29.63 | $29.63 | $28.74 | $28.86 | $28.86 | 125,393 |
| 2023-07-13 | $29.11 | $29.50 | $28.82 | $29.39 | $29.39 | 140,879 |
| 2023-07-12 | $28.95 | $29.19 | $28.36 | $28.83 | $28.83 | 127,747 |
| 2023-07-11 | $28.17 | $28.49 | $27.89 | $28.13 | $28.13 | 88,707 |
| 2023-07-10 | $27.65 | $28.39 | $27.65 | $27.92 | $27.92 | 84,294 |
| 2023-07-07 | $27.64 | $28.28 | $27.64 | $27.83 | $27.83 | 119,620 |
| 2023-07-06 | $27.63 | $27.63 | $26.71 | $27.48 | $27.48 | 125,928 |
| 2023-07-05 | $28.52 | $28.57 | $27.77 | $28.01 | $28.01 | 150,825 |
| 2023-07-03 | $27.88 | $28.82 | $27.88 | $28.80 | $28.80 | 81,554 |
| 2023-06-30 | $28.60 | $28.60 | $27.95 | $28.05 | $28.05 | 141,691 |
| 2023-06-29 | $28.31 | $28.85 | $28.17 | $28.33 | $28.33 | 163,375 |
| 2023-06-28 | $28.21 | $28.21 | $27.70 | $27.82 | $27.82 | 125,897 |
| 2023-06-27 | $28.51 | $28.77 | $27.61 | $28.34 | $28.34 | 158,891 |
| 2023-06-26 | $28.64 | $29.06 | $28.34 | $28.37 | $28.37 | 193,365 |
| 2023-06-23 | $27.76 | $28.74 | $27.76 | $28.52 | $28.52 | 547,159 |
| 2023-06-22 | $28.85 | $28.85 | $27.86 | $28.26 | $28.26 | 173,328 |
| 2023-06-21 | $29.44 | $29.44 | $28.68 | $29.08 | $29.08 | 156,935 |
| 2023-06-20 | $29.38 | $29.52 | $28.94 | $29.37 | $29.37 | 138,470 |
| 2023-06-16 | $29.68 | $29.68 | $28.80 | $29.29 | $29.29 | 457,889 |
| 2023-06-15 | $29.09 | $29.81 | $28.91 | $29.28 | $29.28 | 268,863 |
| 2023-06-14 | $30.25 | $30.47 | $28.96 | $29.12 | $29.12 | 153,344 |
| 2023-06-13 | $29.74 | $30.53 | $29.74 | $30.37 | $30.37 | 160,851 |
| 2023-06-12 | $30.29 | $30.78 | $29.57 | $29.57 | $29.57 | 137,964 |
| 2023-06-09 | $30.67 | $30.67 | $29.81 | $30.04 | $30.04 | 102,916 |
| 2023-06-08 | $30.72 | $30.76 | $29.72 | $30.62 | $30.62 | 160,675 |
| 2023-06-07 | $30.00 | $31.48 | $29.78 | $31.12 | $31.12 | 197,012 |
| 2023-06-06 | $28.41 | $30.24 | $28.31 | $29.74 | $29.74 | 190,377 |
| 2023-06-05 | $29.54 | $29.64 | $27.86 | $28.03 | $28.03 | 163,900 |
| 2023-06-02 | $28.03 | $29.97 | $27.80 | $29.88 | $29.88 | 194,475 |
| 2023-06-01 | $26.98 | $27.85 | $26.61 | $27.45 | $27.45 | 101,441 |
| 2023-05-31 | $27.62 | $27.81 | $26.43 | $26.66 | $26.66 | 140,300 |
| 2023-05-30 | $28.04 | $28.08 | $27.35 | $27.57 | $27.57 | 143,680 |
| 2023-05-26 | $27.81 | $28.15 | $27.43 | $28.07 | $28.07 | 84,228 |
| 2023-05-25 | $27.97 | $28.33 | $27.66 | $27.90 | $27.90 | 108,208 |
| 2023-05-24 | $28.56 | $28.56 | $28.09 | $28.33 | $28.33 | 105,128 |
| 2023-05-23 | $28.05 | $29.24 | $27.61 | $28.84 | $28.84 | 142,810 |
| 2023-05-22 | $27.82 | $28.28 | $27.29 | $28.12 | $28.12 | 122,872 |
| 2023-05-19 | $28.03 | $28.03 | $26.78 | $27.28 | $27.28 | 322,356 |
| 2023-05-18 | $27.57 | $27.98 | $27.22 | $27.54 | $27.54 | 224,224 |
| 2023-05-17 | $26.07 | $27.91 | $25.61 | $27.68 | $27.68 | 194,632 |
| 2023-05-16 | $25.58 | $26.13 | $25.46 | $25.58 | $25.58 | 115,302 |
| 2023-05-15 | $25.45 | $25.97 | $25.45 | $25.68 | $25.68 | 107,316 |
| 2023-05-12 | $25.31 | $25.35 | $24.42 | $25.28 | $25.28 | 163,838 |
| 2023-05-11 | $25.17 | $25.34 | $24.79 | $25.11 | $25.11 | 211,551 |
| 2023-05-10 | $25.43 | $25.90 | $24.93 | $25.65 | $25.65 | 237,455 |
| 2023-05-09 | $25.02 | $25.53 | $24.56 | $24.85 | $24.85 | 141,270 |
| 2023-05-08 | $26.78 | $27.14 | $25.21 | $25.30 | $25.30 | 184,927 |
| 2023-05-05 | $26.08 | $26.82 | $25.68 | $26.31 | $26.31 | 235,720 |
| 2023-05-04 | $26.01 | $26.02 | $24.34 | $25.09 | $25.09 | 313,252 |
| 2023-05-03 | $27.39 | $28.22 | $26.65 | $26.74 | $26.74 | 214,597 |
| 2023-05-02 | $29.09 | $29.09 | $26.99 | $27.05 | $27.05 | 176,299 |
| 2023-05-01 | $29.31 | $29.66 | $28.84 | $29.01 | $29.01 | 110,478 |
| 2023-04-28 | $28.96 | $29.96 | $28.96 | $29.43 | $29.43 | 153,992 |
| 2023-04-27 | $29.01 | $29.28 | $28.72 | $29.08 | $29.08 | 174,493 |
| 2023-04-26 | $28.10 | $29.06 | $28.10 | $28.63 | $28.63 | 118,429 |
| 2023-04-25 | $29.06 | $29.51 | $28.17 | $28.36 | $28.36 | 187,645 |
| 2023-04-24 | $30.19 | $30.19 | $29.49 | $29.66 | $29.66 | 142,911 |
| 2023-04-21 | $30.17 | $30.34 | $29.59 | $29.92 | $29.92 | 145,157 |
| 2023-04-20 | $30.31 | $30.44 | $29.81 | $30.21 | $30.21 | 151,936 |
| 2023-04-19 | $29.12 | $30.57 | $29.12 | $30.47 | $30.47 | 183,676 |
| 2023-04-18 | $31.17 | $31.17 | $28.85 | $29.14 | $29.14 | 155,016 |
| 2023-04-17 | $29.99 | $30.51 | $29.67 | $30.46 | $30.46 | 153,190 |
| 2023-04-14 | $31.14 | $31.24 | $29.83 | $30.10 | $30.10 | 228,855 |
| 2023-04-13 | $30.18 | $30.80 | $29.74 | $30.67 | $30.67 | 133,246 |
| 2023-04-12 | $30.30 | $30.34 | $29.30 | $30.07 | $30.07 | 162,688 |
| 2023-04-11 | $29.92 | $30.30 | $29.67 | $30.01 | $30.01 | 109,779 |
| 2023-04-10 | $29.12 | $29.96 | $29.12 | $29.95 | $29.95 | 197,501 |
| 2023-04-06 | $29.12 | $29.87 | $29.12 | $29.52 | $29.52 | 164,931 |
| 2023-04-05 | $29.48 | $30.03 | $29.22 | $29.69 | $29.69 | 186,989 |
| 2023-04-04 | $30.70 | $30.70 | $29.35 | $30.03 | $30.03 | 191,147 |
| 2023-04-03 | $30.93 | $31.49 | $30.10 | $30.52 | $30.52 | 195,760 |
| 2023-03-31 | $30.39 | $31.14 | $30.12 | $31.08 | $31.08 | 288,565 |
| 2023-03-30 | $31.12 | $31.13 | $29.92 | $30.12 | $30.12 | 124,218 |
| 2023-03-29 | $31.44 | $31.44 | $30.30 | $30.60 | $30.60 | 154,642 |
| 2023-03-28 | $31.26 | $31.43 | $30.70 | $31.05 | $31.05 | 87,660 |
| 2023-03-27 | $32.35 | $32.35 | $31.08 | $31.16 | $31.16 | 168,015 |
| 2023-03-24 | $29.61 | $31.37 | $29.52 | $31.32 | $31.32 | 188,748 |
| 2023-03-23 | $30.99 | $30.99 | $29.52 | $29.90 | $29.90 | 171,882 |
| 2023-03-22 | $32.30 | $32.48 | $30.72 | $30.82 | $30.82 | 149,911 |
| 2023-03-21 | $32.60 | $33.00 | $32.13 | $32.37 | $32.37 | 223,199 |
| 2023-03-20 | $31.94 | $32.83 | $31.17 | $31.20 | $31.20 | 173,687 |
| 2023-03-17 | $32.86 | $32.86 | $30.90 | $31.43 | $31.43 | 696,488 |
| 2023-03-16 | $32.06 | $34.46 | $31.31 | $33.48 | $33.48 | 209,097 |
| 2023-03-15 | $31.36 | $33.08 | $30.75 | $32.63 | $32.63 | 249,501 |
| 2023-03-14 | $33.41 | $33.94 | $31.53 | $32.02 | $32.02 | 234,342 |
| 2023-03-13 | $30.94 | $33.63 | $29.46 | $31.47 | $31.47 | 345,876 |
| 2023-03-10 | $32.46 | $33.50 | $31.37 | $32.79 | $32.79 | 224,875 |
| 2023-03-09 | $35.42 | $35.42 | $32.70 | $33.30 | $33.30 | 161,487 |
| 2023-03-08 | $35.90 | $35.97 | $35.11 | $35.71 | $35.71 | 94,565 |
| 2023-03-07 | $36.09 | $36.16 | $35.61 | $35.97 | $35.97 | 137,815 |
| 2023-03-06 | $36.73 | $36.94 | $35.89 | $36.15 | $36.15 | 131,925 |
| 2023-03-03 | $36.40 | $37.07 | $36.06 | $36.87 | $36.87 | 106,053 |
| 2023-03-02 | $37.08 | $37.08 | $35.90 | $36.09 | $36.09 | 122,490 |
| 2023-03-01 | $37.53 | $37.60 | $37.00 | $37.35 | $37.35 | 84,419 |
| 2023-02-28 | $37.54 | $37.88 | $37.49 | $37.69 | $37.69 | 164,134 |
| 2023-02-27 | $37.46 | $37.74 | $37.10 | $37.53 | $37.53 | 86,775 |
| 2023-02-24 | $36.76 | $37.26 | $36.70 | $37.17 | $37.17 | 128,999 |
| 2023-02-23 | $37.36 | $37.56 | $36.76 | $37.16 | $37.16 | 163,421 |
| 2023-02-22 | $37.57 | $37.76 | $36.81 | $37.09 | $37.09 | 178,392 |
| 2023-02-21 | $38.45 | $38.63 | $37.08 | $37.49 | $37.49 | 121,098 |
| 2023-02-17 | $38.83 | $38.87 | $38.03 | $38.84 | $38.84 | 110,475 |
| 2023-02-16 | $38.44 | $38.88 | $38.34 | $38.43 | $38.43 | 134,770 |
| 2023-02-15 | $37.95 | $39.16 | $37.79 | $39.07 | $39.07 | 75,626 |
| 2023-02-14 | $38.52 | $38.72 | $37.82 | $38.39 | $38.39 | 110,152 |
| 2023-02-13 | $38.29 | $38.49 | $38.00 | $38.49 | $38.49 | 78,483 |
| 2023-02-10 | $37.75 | $38.36 | $37.37 | $38.07 | $38.07 | 75,061 |
| 2023-02-09 | $39.06 | $39.11 | $37.86 | $37.97 | $37.97 | 75,615 |
| 2023-02-08 | $38.60 | $38.89 | $38.34 | $38.66 | $38.66 | 100,581 |
| 2023-02-07 | $38.07 | $39.28 | $37.92 | $39.08 | $39.08 | 110,701 |
| 2023-02-06 | $38.64 | $38.91 | $38.07 | $38.44 | $38.44 | 62,481 |
| 2023-02-03 | $38.70 | $39.46 | $38.42 | $39.19 | $39.19 | 144,414 |
| 2023-02-02 | $37.73 | $38.94 | $37.73 | $38.94 | $38.94 | 110,522 |
| 2023-02-01 | $37.53 | $38.17 | $37.10 | $37.65 | $37.65 | 136,312 |
| 2023-01-31 | $36.63 | $37.57 | $36.48 | $37.56 | $37.56 | 214,437 |
| 2023-01-30 | $36.45 | $36.88 | $36.45 | $36.61 | $36.61 | 78,414 |
| 2023-01-27 | $37.33 | $37.48 | $36.70 | $36.83 | $36.83 | 94,892 |
| 2023-01-26 | $36.69 | $37.46 | $36.36 | $37.31 | $37.31 | 146,643 |
| 2023-01-25 | $35.86 | $36.36 | $35.37 | $36.34 | $36.34 | 104,178 |
| 2023-01-24 | $36.07 | $36.44 | $36.07 | $36.15 | $36.15 | 85,734 |
| 2023-01-23 | $36.66 | $36.94 | $36.43 | $36.58 | $36.58 | 101,470 |
| 2023-01-20 | $36.56 | $36.83 | $36.14 | $36.63 | $36.63 | 157,362 |
| 2023-01-19 | $35.38 | $36.17 | $35.22 | $36.09 | $36.09 | 133,969 |
| 2023-01-18 | $36.51 | $36.66 | $35.69 | $35.70 | $35.70 | 170,218 |
| 2023-01-17 | $36.69 | $37.89 | $36.12 | $36.96 | $36.96 | 165,768 |
| 2023-01-13 | $37.19 | $37.88 | $36.65 | $37.68 | $37.68 | 77,723 |
| 2023-01-12 | $37.30 | $37.88 | $36.96 | $37.57 | $37.57 | 72,217 |
| 2023-01-11 | $36.84 | $37.26 | $36.84 | $37.01 | $37.01 | 74,984 |
| 2023-01-10 | $36.40 | $37.50 | $36.39 | $36.83 | $36.83 | 135,832 |
| 2023-01-09 | $36.99 | $36.99 | $36.42 | $36.53 | $36.53 | 88,999 |
| 2023-01-06 | $36.50 | $37.37 | $36.48 | $37.09 | $37.09 | 75,973 |
| 2023-01-05 | $36.19 | $36.45 | $35.82 | $36.29 | $36.29 | 119,603 |
| 2023-01-04 | $36.85 | $37.01 | $36.39 | $36.49 | $36.49 | 138,671 |
| 2023-01-03 | $36.56 | $36.77 | $36.08 | $36.48 | $36.48 | 157,762 |
| 2022-12-30 | $36.31 | $36.56 | $36.03 | $36.14 | $36.14 | 110,010 |
| 2022-12-29 | $36.23 | $36.64 | $36.11 | $36.49 | $36.49 | 123,781 |
| 2022-12-28 | $36.50 | $36.84 | $35.79 | $35.80 | $35.80 | 132,655 |
| 2022-12-27 | $36.70 | $36.70 | $36.12 | $36.47 | $36.47 | 94,540 |
| 2022-12-23 | $36.42 | $36.72 | $36.35 | $36.47 | $36.47 | 65,813 |
| 2022-12-22 | $36.39 | $36.51 | $35.66 | $36.40 | $36.40 | 122,002 |
| 2022-12-21 | $36.29 | $36.78 | $36.29 | $36.42 | $36.42 | 103,459 |
| 2022-12-20 | $35.86 | $36.40 | $35.44 | $36.09 | $36.09 | 156,252 |
| 2022-12-19 | $34.84 | $35.50 | $34.84 | $35.48 | $35.48 | 208,942 |
| 2022-12-16 | $34.17 | $35.49 | $34.17 | $34.83 | $34.83 | 533,877 |
| 2022-12-15 | $34.44 | $36.32 | $34.02 | $34.97 | $34.97 | 421,473 |
| 2022-12-14 | $37.62 | $37.88 | $35.84 | $36.23 | $36.23 | 283,405 |
| 2022-12-13 | $41.34 | $41.52 | $38.14 | $38.33 | $38.33 | 351,751 |
| 2022-12-12 | $41.11 | $41.13 | $40.44 | $40.79 | $40.79 | 87,138 |
| 2022-12-09 | $40.76 | $40.92 | $40.35 | $40.85 | $40.85 | 69,728 |
| 2022-12-08 | $40.85 | $41.31 | $40.53 | $40.74 | $40.74 | 59,129 |
| 2022-12-07 | $41.10 | $41.36 | $40.81 | $40.85 | $40.85 | 82,981 |
| 2022-12-06 | $41.09 | $41.65 | $40.75 | $41.03 | $41.03 | 91,423 |
| 2022-12-05 | $42.35 | $42.35 | $41.15 | $41.35 | $41.35 | 111,850 |
| 2022-12-02 | $42.50 | $43.09 | $42.42 | $42.79 | $42.79 | 69,303 |
| 2022-12-01 | $43.20 | $43.28 | $42.35 | $42.91 | $42.91 | 93,798 |
| 2022-11-30 | $42.32 | $42.85 | $41.18 | $42.81 | $42.81 | 150,647 |
| 2022-11-29 | $41.71 | $42.37 | $41.56 | $42.02 | $42.02 | 62,113 |
| 2022-11-28 | $43.24 | $43.31 | $41.62 | $41.88 | $41.88 | 95,956 |
| 2022-11-25 | $43.00 | $43.36 | $42.80 | $43.30 | $43.30 | 64,083 |
| 2022-11-23 | $42.70 | $43.00 | $42.61 | $42.85 | $42.85 | 93,236 |
| 2022-11-22 | $42.76 | $43.00 | $42.21 | $42.88 | $42.88 | 119,842 |
| 2022-11-21 | $41.93 | $42.78 | $41.93 | $42.78 | $42.78 | 68,950 |
| 2022-11-18 | $42.45 | $42.56 | $41.72 | $42.10 | $42.10 | 109,104 |
| 2022-11-17 | $42.04 | $42.04 | $41.35 | $41.62 | $41.62 | 86,592 |
| 2022-11-16 | $43.02 | $43.13 | $42.28 | $42.40 | $42.40 | 132,534 |
| 2022-11-15 | $43.35 | $44.04 | $43.02 | $43.36 | $43.36 | 182,189 |
| 2022-11-14 | $42.56 | $43.34 | $42.07 | $43.02 | $43.02 | 244,601 |
| 2022-11-11 | $43.46 | $44.11 | $42.60 | $42.77 | $42.77 | 137,539 |
| 2022-11-10 | $42.50 | $43.44 | $42.41 | $43.28 | $43.28 | 150,803 |
| 2022-11-09 | $41.28 | $41.83 | $41.15 | $41.35 | $41.35 | 114,884 |
| 2022-11-08 | $42.01 | $42.27 | $41.27 | $41.59 | $41.59 | 85,354 |
| 2022-11-07 | $42.61 | $42.63 | $41.84 | $42.13 | $42.00 | 71,385 |
| 2022-11-04 | $40.94 | $42.09 | $40.69 | $42.01 | $41.88 | 80,649 |
| 2022-11-03 | $40.74 | $40.86 | $40.24 | $40.55 | $40.42 | 93,508 |
| 2022-11-02 | $42.13 | $42.24 | $40.76 | $41.00 | $40.87 | 149,411 |
| 2022-11-01 | $42.15 | $42.48 | $41.88 | $42.11 | $41.98 | 153,015 |
| 2022-10-31 | $41.49 | $42.30 | $41.30 | $41.96 | $41.96 | 164,827 |
| 2022-10-28 | $40.81 | $41.79 | $40.36 | $41.55 | $41.55 | 122,517 |
| 2022-10-27 | $40.62 | $41.82 | $40.17 | $40.45 | $40.45 | 188,941 |
| 2022-10-26 | $40.29 | $40.45 | $39.54 | $40.04 | $40.04 | 168,519 |
| 2022-10-25 | $37.97 | $39.95 | $37.71 | $39.83 | $39.83 | 342,099 |
| 2022-10-24 | $37.80 | $37.93 | $37.24 | $37.50 | $37.50 | 122,513 |
| 2022-10-21 | $37.81 | $37.96 | $37.03 | $37.32 | $37.32 | 156,730 |
| 2022-10-20 | $38.08 | $38.41 | $36.75 | $37.41 | $37.41 | 285,190 |
| 2022-10-19 | $38.06 | $38.80 | $36.09 | $38.14 | $38.14 | 427,400 |
| 2022-10-18 | $41.17 | $42.00 | $39.55 | $40.12 | $40.12 | 381,506 |
| 2022-10-17 | $42.23 | $42.76 | $42.07 | $42.58 | $42.58 | 153,465 |
| 2022-10-14 | $42.47 | $42.82 | $41.61 | $41.69 | $41.69 | 112,636 |
| 2022-10-13 | $38.75 | $42.06 | $38.68 | $42.00 | $42.00 | 211,238 |
| 2022-10-12 | $39.52 | $39.97 | $39.11 | $39.38 | $39.38 | 85,333 |
| 2022-10-11 | $39.38 | $40.04 | $39.20 | $39.50 | $39.50 | 177,326 |
| 2022-10-10 | $39.14 | $39.57 | $38.94 | $39.31 | $39.31 | 115,254 |
| 2022-10-07 | $39.32 | $39.32 | $38.27 | $38.71 | $38.71 | 143,408 |
| 2022-10-06 | $38.93 | $39.32 | $38.76 | $39.26 | $39.26 | 97,478 |
| 2022-10-05 | $38.90 | $39.52 | $38.90 | $39.24 | $39.24 | 145,988 |
| 2022-10-04 | $39.16 | $39.77 | $38.91 | $39.51 | $39.51 | 297,969 |
| 2022-10-03 | $38.61 | $38.89 | $37.69 | $38.57 | $38.57 | 216,592 |
| 2022-09-30 | $38.61 | $39.32 | $38.15 | $38.21 | $38.21 | 153,833 |
| 2022-09-29 | $38.98 | $38.98 | $38.29 | $38.74 | $38.74 | 105,019 |
| 2022-09-28 | $38.71 | $39.53 | $38.49 | $39.25 | $39.25 | 145,308 |
| 2022-09-27 | $39.06 | $39.32 | $38.15 | $38.36 | $38.36 | 130,174 |
| 2022-09-26 | $39.51 | $39.80 | $38.94 | $39.05 | $39.05 | 162,308 |
| 2022-09-23 | $39.79 | $39.79 | $39.03 | $39.50 | $39.50 | 107,517 |
| 2022-09-22 | $40.65 | $40.65 | $39.53 | $39.93 | $39.93 | 76,613 |
| 2022-09-21 | $41.37 | $41.75 | $40.52 | $40.58 | $40.58 | 93,269 |
| 2022-09-20 | $40.46 | $41.02 | $40.46 | $40.89 | $40.89 | 83,209 |
| 2022-09-19 | $39.65 | $40.96 | $39.65 | $40.92 | $40.92 | 127,218 |
| 2022-09-16 | $39.69 | $39.88 | $39.00 | $39.75 | $39.75 | 424,458 |
| 2022-09-15 | $39.74 | $40.67 | $39.74 | $40.01 | $40.01 | 104,669 |
| 2022-09-14 | $39.27 | $39.86 | $38.84 | $39.83 | $39.83 | 133,160 |
| 2022-09-13 | $40.20 | $40.20 | $39.13 | $39.33 | $39.33 | 157,981 |
| 2022-09-12 | $39.65 | $40.21 | $39.33 | $40.20 | $40.20 | 127,752 |
| 2022-09-09 | $39.11 | $39.73 | $39.11 | $39.63 | $39.63 | 84,814 |
| 2022-09-08 | $37.89 | $39.06 | $37.57 | $39.01 | $39.01 | 102,404 |
| 2022-09-07 | $37.23 | $38.41 | $37.03 | $38.31 | $38.31 | 140,468 |
| 2022-09-06 | $38.86 | $38.86 | $37.02 | $37.08 | $37.08 | 229,638 |
| 2022-09-02 | $39.89 | $40.06 | $38.66 | $38.95 | $38.95 | 81,503 |
| 2022-09-01 | $39.53 | $39.53 | $38.76 | $39.43 | $39.43 | 107,735 |
| 2022-08-31 | $39.58 | $40.13 | $39.47 | $39.62 | $39.62 | 100,891 |
| 2022-08-30 | $39.66 | $39.80 | $39.27 | $39.77 | $39.77 | 93,956 |
| 2022-08-29 | $40.21 | $40.25 | $39.71 | $39.75 | $39.75 | 79,741 |
| 2022-08-26 | $41.84 | $41.89 | $40.53 | $40.67 | $40.67 | 89,982 |
| 2022-08-25 | $40.87 | $41.88 | $40.78 | $41.85 | $41.85 | 106,411 |
| 2022-08-24 | $40.83 | $40.96 | $40.36 | $40.92 | $40.92 | 100,099 |
| 2022-08-23 | $41.55 | $41.96 | $41.11 | $41.12 | $41.12 | 82,778 |
| 2022-08-22 | $42.23 | $42.23 | $41.18 | $41.81 | $41.81 | 148,738 |
| 2022-08-19 | $43.44 | $43.44 | $42.63 | $42.97 | $42.97 | 401,006 |
| 2022-08-18 | $44.00 | $44.02 | $43.29 | $43.65 | $43.65 | 127,220 |
| 2022-08-17 | $44.51 | $44.64 | $43.77 | $43.89 | $43.89 | 247,032 |
| 2022-08-16 | $44.12 | $45.25 | $44.12 | $45.12 | $45.12 | 124,111 |
| 2022-08-15 | $44.28 | $44.57 | $43.71 | $44.54 | $44.54 | 108,632 |
| 2022-08-12 | $44.26 | $44.36 | $43.67 | $44.33 | $44.33 | 245,461 |
| 2022-08-11 | $44.24 | $44.43 | $43.83 | $43.87 | $43.87 | 119,251 |
| 2022-08-10 | $43.54 | $43.93 | $43.38 | $43.67 | $43.67 | 136,656 |
| 2022-08-09 | $42.81 | $42.96 | $42.39 | $42.93 | $42.93 | 124,497 |
| 2022-08-08 | $42.97 | $43.17 | $42.49 | $42.71 | $42.71 | 125,135 |
| 2022-08-05 | $42.35 | $42.99 | $42.35 | $42.97 | $42.97 | 91,381 |
| 2022-08-04 | $42.23 | $42.60 | $42.10 | $42.56 | $42.43 | 82,084 |
| 2022-08-03 | $42.28 | $42.66 | $42.10 | $42.42 | $42.29 | 87,935 |
| 2022-08-02 | $42.27 | $42.68 | $42.01 | $42.10 | $41.97 | 90,544 |
| 2022-08-01 | $42.36 | $42.96 | $41.96 | $42.61 | $42.48 | 96,029 |
| 2022-07-29 | $42.78 | $43.37 | $42.62 | $42.85 | $42.72 | 149,535 |
| 2022-07-28 | $42.80 | $42.85 | $42.26 | $42.82 | $42.69 | 137,398 |
| 2022-07-27 | $41.69 | $42.74 | $41.63 | $42.49 | $42.36 | 98,440 |
| 2022-07-26 | $41.50 | $42.07 | $41.42 | $41.62 | $41.49 | 88,329 |
| 2022-07-25 | $41.45 | $42.30 | $41.30 | $41.66 | $41.53 | 88,107 |
| 2022-07-22 | $41.28 | $41.33 | $40.73 | $41.28 | $41.16 | 140,676 |
| 2022-07-21 | $40.76 | $41.36 | $40.36 | $41.35 | $41.23 | 164,988 |
| 2022-07-20 | $39.88 | $41.27 | $39.43 | $41.00 | $40.88 | 261,355 |
| 2022-07-19 | $39.57 | $41.05 | $39.44 | $40.24 | $40.12 | 246,820 |
| 2022-07-18 | $39.72 | $40.17 | $39.28 | $39.63 | $39.51 | 92,113 |
| 2022-07-15 | $39.00 | $39.53 | $38.44 | $39.51 | $39.39 | 130,619 |
| 2022-07-14 | $38.10 | $38.42 | $37.73 | $38.28 | $38.16 | 62,549 |
| 2022-07-13 | $39.47 | $39.47 | $38.83 | $38.91 | $38.79 | 78,864 |
| 2022-07-12 | $39.47 | $40.45 | $39.47 | $39.74 | $39.62 | 106,800 |
| 2022-07-11 | $39.88 | $40.27 | $39.73 | $39.94 | $39.82 | 58,880 |
| 2022-07-08 | $40.47 | $40.48 | $39.93 | $40.29 | $40.17 | 78,016 |
| 2022-07-07 | $40.44 | $40.90 | $40.16 | $40.17 | $40.05 | 83,421 |
| 2022-07-06 | $39.71 | $40.14 | $39.13 | $40.04 | $39.92 | 119,977 |
| 2022-07-05 | $38.95 | $39.89 | $38.50 | $39.88 | $39.76 | 182,111 |
| 2022-07-01 | $38.72 | $39.87 | $38.69 | $39.69 | $39.57 | 138,525 |
| 2022-06-30 | $38.17 | $39.45 | $37.93 | $39.22 | $39.10 | 169,924 |
| 2022-06-29 | $38.96 | $38.96 | $38.23 | $38.77 | $38.65 | 112,247 |
| 2022-06-28 | $39.31 | $39.69 | $38.62 | $38.63 | $38.51 | 92,462 |
| 2022-06-27 | $39.07 | $39.19 | $38.53 | $38.82 | $38.70 | 208,630 |
| 2022-06-24 | $38.49 | $39.12 | $38.49 | $38.58 | $38.46 | 622,828 |
| 2022-06-23 | $38.69 | $38.93 | $38.10 | $38.31 | $38.19 | 99,810 |
| 2022-06-22 | $38.42 | $39.19 | $38.42 | $38.90 | $38.78 | 155,201 |
| 2022-06-21 | $39.22 | $39.33 | $38.45 | $38.69 | $38.57 | 118,253 |
| 2022-06-17 | $37.66 | $38.46 | $37.58 | $38.24 | $38.12 | 358,534 |
| 2022-06-16 | $38.37 | $38.65 | $37.17 | $37.36 | $37.25 | 141,867 |
| 2022-06-15 | $39.60 | $39.97 | $38.66 | $39.10 | $38.98 | 229,133 |
| 2022-06-14 | $39.07 | $39.66 | $38.89 | $39.32 | $39.20 | 115,645 |
| 2022-06-13 | $39.31 | $39.85 | $38.85 | $39.07 | $38.95 | 144,307 |
| 2022-06-10 | $40.74 | $41.00 | $39.85 | $40.12 | $40.00 | 124,205 |
| 2022-06-09 | $42.54 | $42.62 | $41.45 | $41.62 | $41.49 | 109,682 |
| 2022-06-08 | $42.99 | $43.15 | $42.56 | $42.78 | $42.65 | 114,953 |
| 2022-06-07 | $42.54 | $43.54 | $42.46 | $43.54 | $43.41 | 142,199 |
| 2022-06-06 | $43.20 | $43.44 | $42.40 | $42.82 | $42.69 | 152,660 |
| 2022-06-03 | $43.02 | $43.28 | $42.71 | $42.97 | $42.84 | 130,577 |
| 2022-06-02 | $42.23 | $43.31 | $41.81 | $43.18 | $43.05 | 126,437 |
| 2022-06-01 | $42.20 | $42.48 | $41.46 | $42.15 | $42.02 | 148,451 |
| 2022-05-31 | $41.92 | $42.13 | $41.40 | $42.02 | $41.89 | 244,208 |
| 2022-05-27 | $41.73 | $42.57 | $41.73 | $42.48 | $42.35 | 94,785 |
| 2022-05-26 | $41.07 | $41.84 | $41.07 | $41.50 | $41.37 | 88,819 |
| 2022-05-25 | $40.08 | $40.92 | $40.00 | $40.57 | $40.45 | 99,672 |
| 2022-05-24 | $39.82 | $40.10 | $38.98 | $39.94 | $39.82 | 118,220 |
| 2022-05-23 | $39.75 | $40.57 | $39.53 | $40.16 | $40.04 | 123,788 |
| 2022-05-20 | $39.01 | $39.39 | $38.19 | $39.02 | $38.90 | 117,768 |
| 2022-05-19 | $38.77 | $39.29 | $38.50 | $38.72 | $38.60 | 155,027 |
| 2022-05-18 | $39.15 | $39.49 | $38.86 | $39.18 | $39.06 | 196,147 |
| 2022-05-17 | $38.66 | $39.83 | $38.66 | $39.67 | $39.55 | 119,797 |
| 2022-05-16 | $37.88 | $38.20 | $37.32 | $37.98 | $37.87 | 113,062 |
| 2022-05-13 | $38.21 | $38.58 | $37.84 | $38.05 | $37.94 | 106,534 |
| 2022-05-12 | $37.73 | $37.80 | $37.00 | $37.73 | $37.62 | 98,047 |
| 2022-05-11 | $38.48 | $39.08 | $37.73 | $37.91 | $37.80 | 106,516 |
| 2022-05-10 | $39.06 | $39.43 | $37.63 | $38.34 | $38.22 | 120,961 |
| 2022-05-09 | $38.53 | $39.23 | $38.49 | $38.82 | $38.70 | 105,008 |
| 2022-05-06 | $39.08 | $39.40 | $38.44 | $39.04 | $38.92 | 111,885 |
| 2022-05-05 | $40.05 | $40.05 | $38.90 | $39.42 | $39.17 | 119,921 |
| 2022-05-04 | $39.44 | $40.58 | $39.37 | $40.49 | $40.23 | 113,972 |
| 2022-05-03 | $39.03 | $39.63 | $38.69 | $39.39 | $39.14 | 160,882 |
| 2022-05-02 | $38.71 | $39.32 | $38.13 | $38.99 | $38.74 | 205,565 |
| 2022-04-29 | $39.40 | $39.76 | $38.37 | $38.53 | $38.29 | 176,556 |
| 2022-04-28 | $39.96 | $40.07 | $39.34 | $39.73 | $39.48 | 171,252 |
| 2022-04-27 | $39.48 | $39.83 | $39.18 | $39.50 | $39.25 | 178,145 |
| 2022-04-26 | $39.94 | $40.43 | $39.36 | $39.48 | $39.23 | 158,713 |
| 2022-04-25 | $40.65 | $40.65 | $39.60 | $40.43 | $40.17 | 221,239 |
| 2022-04-22 | $42.17 | $42.39 | $40.94 | $41.02 | $40.76 | 152,409 |
| 2022-04-21 | $43.04 | $43.44 | $42.28 | $42.41 | $42.14 | 146,087 |
| 2022-04-20 | $41.97 | $43.11 | $41.97 | $42.71 | $42.44 | 208,728 |
| 2022-04-19 | $42.10 | $42.53 | $41.50 | $41.84 | $41.58 | 196,164 |
| 2022-04-18 | $41.07 | $41.86 | $41.01 | $41.59 | $41.33 | 150,504 |
| 2022-04-14 | $41.88 | $42.18 | $41.06 | $41.27 | $41.01 | 154,729 |
| 2022-04-13 | $40.91 | $42.03 | $40.91 | $41.79 | $41.53 | 116,669 |
| 2022-04-12 | $41.40 | $41.91 | $41.07 | $41.23 | $40.97 | 224,969 |
| 2022-04-11 | $40.60 | $41.60 | $40.37 | $41.13 | $40.87 | 187,073 |
| 2022-04-08 | $41.31 | $41.54 | $40.62 | $40.74 | $40.48 | 170,909 |
| 2022-04-07 | $41.80 | $41.82 | $41.10 | $41.19 | $40.93 | 212,964 |
| 2022-04-06 | $42.42 | $42.80 | $41.66 | $41.81 | $41.55 | 168,812 |
| 2022-04-05 | $43.22 | $43.53 | $42.47 | $42.58 | $42.31 | 129,452 |
| 2022-04-04 | $43.07 | $43.86 | $42.60 | $43.33 | $43.06 | 172,510 |
| 2022-04-01 | $44.45 | $44.76 | $43.11 | $43.35 | $43.08 | 241,779 |
| 2022-03-31 | $44.35 | $45.03 | $44.26 | $44.42 | $44.14 | 112,093 |
| 2022-03-30 | $45.74 | $45.96 | $44.18 | $44.30 | $44.02 | 136,444 |
| 2022-03-29 | $44.88 | $45.51 | $44.83 | $45.46 | $45.17 | 126,635 |
| 2022-03-28 | $44.42 | $44.58 | $43.73 | $44.34 | $44.06 | 78,481 |
| 2022-03-25 | $44.00 | $44.80 | $44.00 | $44.70 | $44.42 | 113,292 |
| 2022-03-24 | $44.12 | $44.35 | $43.78 | $44.05 | $43.77 | 89,244 |
| 2022-03-23 | $45.36 | $45.36 | $44.04 | $44.17 | $43.89 | 97,756 |
| 2022-03-22 | $45.84 | $46.57 | $45.67 | $45.80 | $45.51 | 75,155 |
| 2022-03-21 | $46.38 | $46.41 | $45.36 | $45.60 | $45.31 | 96,372 |
| 2022-03-18 | $47.39 | $47.39 | $45.76 | $46.41 | $46.12 | 269,856 |
| 2022-03-17 | $46.76 | $47.40 | $46.15 | $47.26 | $46.96 | 151,983 |
| 2022-03-16 | $46.30 | $47.17 | $46.27 | $47.05 | $46.75 | 189,893 |
| 2022-03-15 | $45.67 | $46.19 | $45.10 | $46.08 | $45.79 | 414,884 |
| 2022-03-14 | $45.39 | $45.43 | $44.28 | $44.70 | $44.42 | 100,969 |
| 2022-03-11 | $44.42 | $45.19 | $44.24 | $44.60 | $44.32 | 122,611 |
| 2022-03-10 | $43.34 | $44.16 | $43.34 | $44.01 | $43.73 | 95,487 |
| 2022-03-09 | $43.99 | $44.12 | $43.38 | $43.88 | $43.60 | 97,688 |
| 2022-03-08 | $42.80 | $43.75 | $42.12 | $42.79 | $42.52 | 148,745 |
| 2022-03-07 | $43.24 | $43.37 | $42.56 | $42.58 | $42.31 | 144,291 |
| 2022-03-04 | $43.42 | $43.42 | $42.90 | $43.24 | $42.97 | 137,900 |
| 2022-03-03 | $44.75 | $44.75 | $43.74 | $44.29 | $44.01 | 80,193 |
| 2022-03-02 | $43.23 | $44.76 | $43.19 | $44.48 | $44.20 | 102,457 |
| 2022-03-01 | $44.10 | $44.18 | $42.05 | $42.61 | $42.34 | 166,965 |
| 2022-02-28 | $43.39 | $44.54 | $43.39 | $44.44 | $44.16 | 138,727 |
| 2022-02-25 | $43.05 | $44.18 | $43.05 | $44.00 | $43.72 | 74,132 |
| 2022-02-24 | $42.11 | $42.77 | $41.31 | $42.61 | $42.34 | 129,441 |
| 2022-02-23 | $44.43 | $44.47 | $42.98 | $43.19 | $42.92 | 87,364 |
| 2022-02-22 | $44.25 | $44.79 | $43.77 | $43.93 | $43.65 | 96,483 |
| 2022-02-18 | $43.66 | $45.01 | $43.66 | $44.58 | $44.30 | 87,412 |
| 2022-02-17 | $44.72 | $44.89 | $43.99 | $44.15 | $43.87 | 77,660 |
| 2022-02-16 | $45.21 | $45.65 | $44.63 | $45.26 | $44.97 | 58,156 |
| 2022-02-15 | $44.91 | $45.50 | $44.71 | $45.33 | $45.04 | 66,248 |
| 2022-02-14 | $44.65 | $44.85 | $43.88 | $44.48 | $44.20 | 97,305 |
| 2022-02-11 | $44.39 | $45.40 | $44.23 | $44.50 | $44.22 | 85,728 |
| 2022-02-10 | $44.55 | $45.27 | $44.43 | $44.59 | $44.31 | 88,827 |
| 2022-02-09 | $45.76 | $45.79 | $44.79 | $44.92 | $44.64 | 97,911 |
| 2022-02-08 | $45.13 | $45.79 | $44.91 | $45.63 | $45.34 | 132,361 |
| 2022-02-07 | $44.77 | $45.48 | $44.57 | $44.95 | $44.67 | 97,726 |
| 2022-02-04 | $44.86 | $45.31 | $44.35 | $44.98 | $44.57 | 118,017 |
| 2022-02-03 | $44.45 | $45.41 | $44.40 | $44.91 | $44.50 | 161,885 |
| 2022-02-02 | $44.62 | $44.82 | $44.12 | $44.59 | $44.18 | 156,428 |
| 2022-02-01 | $44.21 | $44.97 | $43.30 | $44.88 | $44.47 | 153,375 |
| 2022-01-31 | $43.40 | $44.64 | $43.40 | $44.52 | $44.11 | 170,680 |
| 2022-01-28 | $42.60 | $43.98 | $42.50 | $43.96 | $43.56 | 218,092 |
| 2022-01-27 | $43.67 | $44.32 | $42.06 | $42.52 | $42.13 | 137,240 |
| 2022-01-26 | $44.45 | $45.09 | $42.84 | $43.68 | $43.28 | 116,742 |
| 2022-01-25 | $43.87 | $44.65 | $42.96 | $44.32 | $43.91 | 111,083 |
| 2022-01-24 | $42.09 | $44.72 | $42.09 | $44.45 | $44.04 | 150,559 |
| 2022-01-21 | $42.77 | $43.92 | $42.58 | $42.67 | $42.28 | 216,247 |
| 2022-01-20 | $44.19 | $44.78 | $42.92 | $42.96 | $42.57 | 170,874 |
| 2022-01-19 | $46.03 | $46.08 | $44.28 | $44.32 | $43.91 | 129,671 |
| 2022-01-18 | $45.98 | $47.04 | $45.59 | $45.60 | $45.18 | 126,075 |
| 2022-01-14 | $45.63 | $46.97 | $45.54 | $46.92 | $46.49 | 125,498 |
| 2022-01-13 | $46.18 | $46.85 | $46.17 | $46.23 | $45.81 | 85,188 |
| 2022-01-12 | $46.23 | $46.50 | $45.50 | $45.90 | $45.48 | 107,958 |
| 2022-01-11 | $46.89 | $46.89 | $45.73 | $46.18 | $45.76 | 82,599 |
| 2022-01-10 | $46.54 | $46.90 | $46.14 | $46.80 | $46.37 | 109,848 |
| 2022-01-07 | $46.18 | $46.68 | $45.65 | $46.43 | $46.00 | 141,790 |
| 2022-01-06 | $45.29 | $46.18 | $45.24 | $45.82 | $45.40 | 113,235 |
| 2022-01-05 | $45.44 | $45.74 | $44.82 | $44.86 | $44.45 | 79,660 |
| 2022-01-04 | $44.83 | $46.09 | $44.83 | $45.20 | $44.78 | 109,485 |
| 2022-01-03 | $44.18 | $44.95 | $43.50 | $44.36 | $43.95 | 90,165 |
| 2021-12-31 | $43.64 | $44.08 | $43.64 | $43.82 | $43.42 | 57,166 |
| 2021-12-30 | $44.42 | $44.68 | $43.79 | $43.87 | $43.47 | 118,834 |
| 2021-12-29 | $44.02 | $44.51 | $43.82 | $44.24 | $43.83 | 82,354 |
| 2021-12-28 | $43.53 | $44.23 | $43.52 | $43.97 | $43.57 | 70,255 |
| 2021-12-27 | $43.39 | $43.80 | $43.08 | $43.69 | $43.29 | 72,668 |
| 2021-12-23 | $43.56 | $43.82 | $43.13 | $43.37 | $42.97 | 88,436 |
| 2021-12-22 | $42.72 | $43.48 | $42.72 | $43.46 | $43.06 | 96,887 |
| 2021-12-21 | $41.76 | $43.00 | $41.58 | $42.79 | $42.40 | 138,800 |
| 2021-12-20 | $41.94 | $41.94 | $40.86 | $41.42 | $41.04 | 238,110 |
| 2021-12-17 | $42.70 | $43.16 | $41.98 | $42.10 | $41.71 | 1,024,310 |
| 2021-12-16 | $43.66 | $43.94 | $42.90 | $43.15 | $42.75 | 160,492 |
| 2021-12-15 | $42.81 | $43.47 | $42.16 | $43.21 | $42.81 | 285,081 |
| 2021-12-14 | $42.18 | $43.04 | $42.14 | $42.32 | $41.93 | 140,322 |
| 2021-12-13 | $42.67 | $42.67 | $42.11 | $42.12 | $41.73 | 157,154 |
| 2021-12-10 | $43.07 | $43.09 | $42.46 | $43.07 | $42.67 | 122,161 |
| 2021-12-09 | $43.03 | $43.29 | $42.75 | $42.80 | $42.41 | 92,912 |
| 2021-12-08 | $43.83 | $43.83 | $43.31 | $43.55 | $43.15 | 92,305 |
| 2021-12-07 | $44.29 | $44.52 | $43.27 | $43.49 | $43.09 | 97,496 |
| 2021-12-06 | $43.85 | $44.67 | $43.45 | $43.98 | $43.58 | 176,784 |
| 2021-12-03 | $44.32 | $44.32 | $42.96 | $43.04 | $42.64 | 107,291 |
| 2021-12-02 | $43.03 | $44.47 | $42.96 | $44.15 | $43.74 | 137,107 |
| 2021-12-01 | $44.03 | $44.50 | $42.57 | $42.59 | $42.20 | 141,305 |
| 2021-11-30 | $42.98 | $43.42 | $42.38 | $42.90 | $42.51 | 96,590 |
| 2021-11-29 | $44.53 | $44.74 | $43.38 | $43.63 | $43.23 | 94,625 |
| 2021-11-26 | $44.51 | $45.64 | $43.19 | $43.95 | $43.55 | 97,549 |
| 2021-11-24 | $46.37 | $46.53 | $46.01 | $46.18 | $45.76 | 57,553 |
| 2021-11-23 | $46.72 | $47.11 | $46.36 | $46.50 | $46.07 | 125,699 |
| 2021-11-22 | $46.61 | $47.81 | $46.37 | $46.39 | $45.96 | 116,604 |
| 2021-11-19 | $46.04 | $46.36 | $45.70 | $46.11 | $45.69 | 94,108 |
| 2021-11-18 | $46.75 | $47.23 | $46.28 | $46.55 | $46.12 | 103,495 |
| 2021-11-17 | $47.01 | $47.01 | $46.33 | $46.81 | $46.38 | 75,797 |
| 2021-11-16 | $46.76 | $47.45 | $46.61 | $47.08 | $46.65 | 101,841 |
| 2021-11-15 | $46.83 | $47.22 | $46.61 | $46.92 | $46.49 | 80,274 |
| 2021-11-12 | $47.64 | $47.64 | $46.39 | $46.50 | $46.07 | 86,672 |
| 2021-11-11 | $47.70 | $47.93 | $47.40 | $47.66 | $47.22 | 79,375 |
| 2021-11-10 | $47.33 | $47.81 | $46.97 | $47.50 | $47.06 | 295,064 |
| 2021-11-09 | $47.08 | $47.65 | $46.81 | $47.24 | $46.81 | 150,038 |
| 2021-11-08 | $47.67 | $48.04 | $47.08 | $47.46 | $47.02 | 53,548 |
| 2021-11-05 | $47.16 | $47.77 | $46.84 | $47.44 | $47.00 | 135,960 |
| 2021-11-04 | $47.14 | $47.14 | $45.98 | $46.67 | $46.13 | 88,868 |
| 2021-11-03 | $45.37 | $47.44 | $45.10 | $47.18 | $46.64 | 70,211 |
| 2021-11-02 | $46.49 | $46.73 | $45.58 | $45.67 | $45.15 | 78,385 |
| 2021-11-01 | $45.51 | $46.75 | $45.39 | $46.47 | $45.94 | 207,175 |
| 2021-10-29 | $45.76 | $45.80 | $45.03 | $45.33 | $44.81 | 91,782 |
| 2021-10-28 | $44.82 | $45.65 | $44.82 | $45.58 | $45.06 | 66,550 |
| 2021-10-27 | $45.81 | $45.91 | $44.63 | $44.66 | $44.15 | 84,406 |
| 2021-10-26 | $47.00 | $47.00 | $46.07 | $46.07 | $45.54 | 92,791 |
| 2021-10-25 | $47.16 | $47.33 | $46.59 | $46.70 | $46.16 | 135,866 |
| 2021-10-22 | $46.15 | $46.79 | $46.15 | $46.77 | $46.23 | 141,641 |
| 2021-10-21 | $45.94 | $46.15 | $45.52 | $46.02 | $45.49 | 80,246 |
| 2021-10-20 | $45.51 | $46.24 | $45.28 | $45.99 | $45.46 | 100,914 |
| 2021-10-19 | $45.77 | $46.66 | $44.66 | $45.14 | $44.62 | 108,361 |
| 2021-10-18 | $45.08 | $45.68 | $44.75 | $45.39 | $44.87 | 155,999 |
| 2021-10-15 | $45.57 | $46.05 | $45.03 | $45.09 | $44.57 | 93,133 |
| 2021-10-14 | $45.00 | $45.04 | $44.71 | $45.00 | $44.48 | 72,939 |
| 2021-10-13 | $44.62 | $44.68 | $43.83 | $44.65 | $44.14 | 54,590 |
| 2021-10-12 | $44.12 | $44.75 | $43.84 | $44.71 | $44.20 | 60,215 |
| 2021-10-11 | $44.50 | $44.74 | $44.18 | $44.26 | $43.75 | 66,125 |
| 2021-10-08 | $44.49 | $44.82 | $44.14 | $44.40 | $43.89 | 71,435 |
| 2021-10-07 | $44.34 | $44.60 | $43.49 | $44.41 | $43.90 | 131,108 |
| 2021-10-06 | $43.65 | $43.96 | $43.06 | $43.88 | $43.38 | 82,431 |
| 2021-10-05 | $44.39 | $44.52 | $43.60 | $44.13 | $43.62 | 91,505 |
| 2021-10-04 | $43.79 | $44.30 | $43.13 | $44.06 | $43.55 | 99,015 |
| 2021-10-01 | $42.86 | $44.11 | $42.70 | $43.65 | $43.15 | 149,476 |
| 2021-09-30 | $43.87 | $43.89 | $42.81 | $42.88 | $42.39 | 90,645 |
| 2021-09-29 | $43.06 | $43.72 | $42.22 | $43.51 | $43.01 | 56,616 |
| 2021-09-28 | $43.99 | $44.07 | $42.90 | $43.06 | $42.57 | 95,336 |
| 2021-09-27 | $42.77 | $44.20 | $42.54 | $43.73 | $43.23 | 122,376 |
| 2021-09-24 | $42.17 | $42.91 | $41.93 | $42.35 | $41.86 | 111,620 |
| 2021-09-23 | $41.37 | $42.63 | $41.37 | $42.17 | $41.69 | 93,448 |
| 2021-09-22 | $41.15 | $41.54 | $40.46 | $40.98 | $40.51 | 140,581 |
| 2021-09-21 | $41.11 | $41.44 | $40.58 | $40.66 | $40.19 | 128,180 |
| 2021-09-20 | $40.65 | $41.53 | $40.00 | $40.84 | $40.37 | 109,508 |
| 2021-09-17 | $41.62 | $42.05 | $41.13 | $41.90 | $41.42 | 513,806 |
| 2021-09-16 | $41.65 | $41.78 | $41.14 | $41.17 | $40.70 | 88,542 |
| 2021-09-15 | $40.94 | $41.80 | $40.72 | $41.63 | $41.15 | 99,851 |
| 2021-09-14 | $42.36 | $42.36 | $40.64 | $40.73 | $40.26 | 115,442 |
| 2021-09-13 | $41.00 | $42.07 | $40.85 | $42.00 | $41.52 | 133,285 |
| 2021-09-10 | $41.54 | $41.54 | $40.60 | $40.63 | $40.16 | 98,694 |
| 2021-09-09 | $40.76 | $41.73 | $40.55 | $41.18 | $40.71 | 181,172 |
| 2021-09-08 | $40.28 | $40.62 | $39.87 | $40.46 | $40.00 | 127,720 |
| 2021-09-07 | $42.21 | $42.21 | $40.55 | $40.58 | $40.11 | 198,349 |
| 2021-09-03 | $42.15 | $42.30 | $41.67 | $42.23 | $41.75 | 152,000 |
| 2021-09-02 | $41.30 | $42.04 | $40.99 | $41.91 | $41.43 | 144,517 |
| 2021-09-01 | $41.25 | $41.50 | $40.77 | $41.33 | $40.86 | 139,130 |
| 2021-08-31 | $40.52 | $41.21 | $40.33 | $41.19 | $40.72 | 124,948 |
| 2021-08-30 | $41.71 | $41.71 | $40.53 | $40.62 | $40.15 | 61,096 |
| 2021-08-27 | $40.58 | $41.72 | $40.34 | $41.60 | $41.12 | 157,840 |
| 2021-08-26 | $41.19 | $41.19 | $40.25 | $40.31 | $39.85 | 86,217 |
| 2021-08-25 | $40.70 | $41.33 | $40.51 | $41.15 | $40.68 | 124,649 |
| 2021-08-24 | $40.33 | $40.71 | $40.23 | $40.70 | $40.23 | 61,281 |
| 2021-08-23 | $40.60 | $40.67 | $40.06 | $40.38 | $39.92 | 68,637 |
| 2021-08-20 | $39.68 | $40.63 | $39.63 | $40.38 | $39.92 | 100,486 |
| 2021-08-19 | $39.60 | $40.01 | $39.50 | $39.87 | $39.41 | 189,293 |
| 2021-08-18 | $39.79 | $40.61 | $39.70 | $39.81 | $39.35 | 90,529 |
| 2021-08-17 | $40.50 | $40.50 | $39.66 | $39.94 | $39.48 | 91,594 |
| 2021-08-16 | $40.91 | $41.12 | $40.22 | $40.85 | $40.38 | 70,431 |
| 2021-08-13 | $41.00 | $41.17 | $40.59 | $41.15 | $40.68 | 106,513 |
| 2021-08-12 | $41.35 | $41.35 | $40.61 | $40.90 | $40.43 | 73,901 |
| 2021-08-11 | $40.71 | $41.27 | $40.42 | $41.21 | $40.74 | 118,745 |
| 2021-08-10 | $39.85 | $40.84 | $39.75 | $40.65 | $40.18 | 109,163 |
| 2021-08-09 | $39.88 | $40.33 | $39.50 | $39.87 | $39.41 | 172,834 |
| 2021-08-06 | $38.78 | $39.98 | $38.78 | $39.90 | $39.44 | 124,507 |
| 2021-08-05 | $37.63 | $38.37 | $37.63 | $38.30 | $37.76 | 126,933 |
| 2021-08-04 | $37.35 | $37.83 | $37.19 | $37.25 | $36.72 | 146,316 |
| 2021-08-03 | $37.71 | $38.15 | $37.06 | $37.97 | $37.43 | 153,461 |
| 2021-08-02 | $37.90 | $38.66 | $37.22 | $37.61 | $37.08 | 205,128 |
| 2021-07-30 | $37.66 | $38.43 | $37.52 | $37.81 | $37.27 | 137,580 |
| 2021-07-29 | $38.19 | $38.34 | $37.50 | $37.99 | $37.45 | 94,823 |
| 2021-07-28 | $38.14 | $38.14 | $37.22 | $37.62 | $37.09 | 236,552 |
| 2021-07-27 | $37.54 | $38.30 | $36.74 | $37.80 | $37.26 | 93,265 |
| 2021-07-26 | $38.37 | $38.79 | $37.83 | $38.04 | $37.50 | 98,316 |
| 2021-07-23 | $37.82 | $37.94 | $37.27 | $37.93 | $37.39 | 176,161 |
| 2021-07-22 | $38.13 | $38.13 | $37.18 | $37.31 | $36.78 | 168,004 |
| 2021-07-21 | $37.62 | $38.66 | $37.44 | $38.28 | $37.74 | 214,490 |
| 2021-07-20 | $35.39 | $37.78 | $34.99 | $36.79 | $36.27 | 213,255 |
| 2021-07-19 | $35.62 | $36.73 | $35.39 | $35.63 | $35.12 | 268,287 |
| 2021-07-16 | $38.41 | $38.48 | $36.38 | $36.56 | $36.04 | 159,525 |
| 2021-07-15 | $36.63 | $38.36 | $36.50 | $38.11 | $37.57 | 270,477 |
| 2021-07-14 | $36.86 | $37.25 | $36.10 | $36.98 | $36.45 | 210,997 |
| 2021-07-13 | $36.87 | $36.98 | $36.09 | $36.41 | $35.89 | 118,593 |
| 2021-07-12 | $36.66 | $37.19 | $36.40 | $37.08 | $36.55 | 101,055 |
| 2021-07-09 | $36.71 | $37.19 | $36.34 | $37.10 | $36.57 | 126,061 |
| 2021-07-08 | $35.92 | $36.32 | $35.31 | $35.86 | $35.35 | 243,782 |
| 2021-07-07 | $35.80 | $36.67 | $35.80 | $36.15 | $35.64 | 204,107 |
| 2021-07-06 | $36.91 | $36.91 | $35.93 | $36.23 | $35.72 | 217,431 |
| 2021-07-02 | $37.77 | $37.77 | $37.10 | $37.14 | $36.61 | 95,222 |
| 2021-07-01 | $37.55 | $38.13 | $37.43 | $37.83 | $37.29 | 124,084 |
| 2021-06-30 | $37.20 | $37.60 | $37.20 | $37.32 | $36.79 | 228,023 |
| 2021-06-29 | $38.18 | $38.18 | $37.44 | $37.48 | $36.95 | 184,668 |
| 2021-06-28 | $38.23 | $38.30 | $37.34 | $37.80 | $37.26 | 267,958 |
| 2021-06-25 | $38.67 | $39.15 | $38.41 | $38.59 | $38.04 | 501,599 |
| 2021-06-24 | $38.46 | $38.82 | $38.00 | $38.79 | $38.24 | 184,203 |
| 2021-06-23 | $38.37 | $39.15 | $38.19 | $38.30 | $37.76 | 195,446 |
| 2021-06-22 | $38.34 | $38.74 | $37.78 | $38.37 | $37.83 | 130,721 |
| 2021-06-21 | $37.53 | $38.74 | $37.48 | $38.33 | $37.79 | 210,713 |
| 2021-06-18 | $38.54 | $38.75 | $36.79 | $36.97 | $36.45 | 765,477 |
| 2021-06-17 | $41.15 | $41.15 | $38.79 | $39.02 | $38.47 | 224,647 |
| 2021-06-16 | $40.44 | $41.05 | $40.09 | $40.87 | $40.29 | 338,383 |
| 2021-06-15 | $40.63 | $41.00 | $40.33 | $40.56 | $39.98 | 211,978 |
| 2021-06-14 | $40.51 | $41.08 | $40.32 | $40.71 | $40.13 | 533,740 |
| 2021-06-11 | $39.79 | $40.43 | $39.64 | $40.25 | $39.68 | 525,533 |
| 2021-06-10 | $40.60 | $40.78 | $39.42 | $39.52 | $38.96 | 291,425 |
| 2021-06-09 | $40.35 | $40.65 | $39.88 | $40.40 | $39.83 | 401,052 |
| 2021-06-08 | $40.69 | $40.86 | $40.29 | $40.53 | $39.95 | 1,514,697 |
| 2021-06-07 | $41.91 | $42.84 | $41.62 | $42.63 | $42.02 | 99,919 |
| 2021-06-04 | $41.91 | $41.99 | $41.36 | $41.75 | $41.16 | 55,410 |
| 2021-06-03 | $41.73 | $42.23 | $41.58 | $42.04 | $41.44 | 84,845 |
| 2021-06-02 | $42.13 | $42.35 | $41.84 | $41.99 | $41.39 | 97,202 |
| 2021-06-01 | $42.10 | $42.54 | $41.89 | $42.07 | $41.47 | 187,158 |
| 2021-05-28 | $42.23 | $42.23 | $41.31 | $41.85 | $41.26 | 75,344 |
| 2021-05-27 | $42.18 | $42.48 | $41.83 | $41.98 | $41.38 | 129,274 |
| 2021-05-26 | $40.96 | $41.71 | $40.96 | $41.55 | $40.96 | 70,588 |
| 2021-05-25 | $42.54 | $42.62 | $40.84 | $40.87 | $40.29 | 104,738 |
| 2021-05-24 | $42.61 | $42.61 | $41.92 | $42.23 | $41.63 | 72,639 |
| 2021-05-21 | $42.25 | $42.82 | $41.90 | $42.61 | $42.00 | 90,405 |
| 2021-05-20 | $41.76 | $42.01 | $41.02 | $41.66 | $41.07 | 91,084 |
| 2021-05-19 | $41.60 | $41.90 | $40.63 | $41.72 | $41.13 | 77,418 |
| 2021-05-18 | $42.41 | $42.75 | $42.10 | $42.10 | $41.50 | 144,710 |
| 2021-05-17 | $42.55 | $42.63 | $42.17 | $42.48 | $41.88 | 67,661 |
| 2021-05-14 | $42.48 | $43.02 | $42.38 | $42.65 | $42.04 | 66,450 |
| 2021-05-13 | $40.37 | $42.51 | $40.37 | $42.35 | $41.75 | 126,156 |
| 2021-05-12 | $41.72 | $42.10 | $40.24 | $40.39 | $39.82 | 85,877 |
| 2021-05-11 | $41.07 | $41.79 | $41.07 | $41.45 | $40.86 | 90,580 |
| 2021-05-10 | $42.22 | $42.70 | $41.73 | $41.75 | $41.16 | 168,323 |
| 2021-05-07 | $42.03 | $42.37 | $41.70 | $41.93 | $41.33 | 118,615 |
| 2021-05-06 | $42.83 | $42.83 | $41.78 | $42.66 | $41.94 | 91,745 |
| 2021-05-05 | $42.89 | $43.01 | $42.36 | $42.57 | $41.86 | 84,365 |
| 2021-05-04 | $42.50 | $43.04 | $42.02 | $42.75 | $42.03 | 143,966 |
| 2021-05-03 | $42.54 | $43.16 | $42.31 | $42.98 | $42.26 | 190,885 |
| 2021-04-30 | $42.25 | $43.08 | $41.96 | $41.96 | $41.26 | 198,753 |
| 2021-04-29 | $42.98 | $43.27 | $42.32 | $42.59 | $41.88 | 114,148 |
| 2021-04-28 | $42.95 | $43.01 | $42.31 | $42.49 | $41.78 | 163,176 |
| 2021-04-27 | $43.70 | $44.07 | $42.56 | $43.16 | $42.44 | 146,425 |
| 2021-04-26 | $42.96 | $43.90 | $42.96 | $43.56 | $42.83 | 81,761 |
| 2021-04-23 | $41.13 | $43.58 | $41.13 | $43.05 | $42.33 | 119,994 |
| 2021-04-22 | $41.63 | $41.98 | $41.14 | $41.23 | $40.54 | 55,933 |
| 2021-04-21 | $40.45 | $41.84 | $40.45 | $41.71 | $41.01 | 75,250 |
| 2021-04-20 | $42.00 | $42.00 | $40.46 | $40.70 | $40.02 | 123,964 |
| 2021-04-19 | $42.43 | $43.02 | $42.06 | $42.40 | $41.69 | 141,396 |
| 2021-04-16 | $42.95 | $44.13 | $42.30 | $42.78 | $42.06 | 69,001 |
| 2021-04-15 | $42.83 | $43.69 | $41.61 | $42.30 | $41.59 | 119,897 |
| 2021-04-14 | $41.98 | $43.38 | $41.98 | $42.82 | $42.10 | 93,512 |
| 2021-04-13 | $43.24 | $43.24 | $42.08 | $42.22 | $41.51 | 104,046 |
| 2021-04-12 | $43.32 | $44.40 | $43.14 | $43.56 | $42.83 | 69,342 |
| 2021-04-09 | $43.68 | $43.84 | $43.20 | $43.45 | $42.72 | 85,860 |
| 2021-04-08 | $43.20 | $43.42 | $42.50 | $43.19 | $42.47 | 135,222 |
| 2021-04-07 | $44.17 | $44.50 | $43.32 | $43.50 | $42.77 | 113,460 |
| 2021-04-06 | $44.67 | $44.93 | $43.98 | $44.17 | $43.43 | 124,164 |
| 2021-04-05 | $45.41 | $45.51 | $44.27 | $44.69 | $43.94 | 127,671 |
| 2021-04-01 | $44.12 | $45.02 | $43.91 | $44.72 | $43.97 | 105,146 |
| 2021-03-31 | $45.23 | $46.14 | $44.28 | $44.46 | $43.71 | 124,411 |
| 2021-03-30 | $44.91 | $45.88 | $44.91 | $45.45 | $44.69 | 87,553 |
| 2021-03-29 | $45.24 | $46.29 | $44.27 | $44.46 | $43.71 | 99,636 |
| 2021-03-26 | $45.49 | $46.01 | $45.07 | $46.01 | $45.24 | 78,127 |
| 2021-03-25 | $43.59 | $44.96 | $42.96 | $44.75 | $44.00 | 91,627 |
| 2021-03-24 | $44.52 | $46.06 | $43.65 | $43.79 | $43.06 | 105,817 |
| 2021-03-23 | $45.04 | $45.41 | $43.62 | $44.02 | $43.28 | 103,142 |
| 2021-03-22 | $46.72 | $46.72 | $45.13 | $45.67 | $44.90 | 90,384 |
| 2021-03-19 | $47.06 | $47.48 | $45.96 | $47.32 | $46.53 | 414,067 |
| 2021-03-18 | $47.45 | $48.75 | $46.70 | $47.12 | $46.33 | 98,727 |
| 2021-03-17 | $47.17 | $47.51 | $46.33 | $46.74 | $45.96 | 119,915 |
| 2021-03-16 | $46.97 | $47.21 | $45.97 | $46.84 | $46.05 | 78,491 |
| 2021-03-15 | $48.85 | $48.95 | $46.90 | $47.55 | $46.75 | 114,560 |
| 2021-03-12 | $47.90 | $49.62 | $47.90 | $49.04 | $48.22 | 149,348 |
| 2021-03-11 | $47.49 | $48.07 | $47.31 | $47.90 | $47.10 | 109,079 |
| 2021-03-10 | $46.13 | $48.00 | $46.13 | $47.61 | $46.81 | 150,314 |
| 2021-03-09 | $46.60 | $46.80 | $45.64 | $46.15 | $45.38 | 225,773 |
| 2021-03-08 | $45.93 | $47.19 | $45.20 | $47.03 | $46.24 | 160,019 |
| 2021-03-05 | $45.91 | $46.02 | $44.71 | $45.18 | $44.42 | 199,672 |
| 2021-03-04 | $45.06 | $46.17 | $44.24 | $45.07 | $44.31 | 280,507 |
| 2021-03-03 | $43.00 | $45.63 | $43.00 | $45.15 | $44.39 | 324,102 |
| 2021-03-02 | $43.64 | $43.78 | $42.87 | $42.90 | $42.18 | 110,042 |
| 2021-03-01 | $43.14 | $44.01 | $42.38 | $43.84 | $43.10 | 122,721 |
| 2021-02-26 | $43.27 | $43.40 | $42.08 | $42.41 | $41.70 | 217,892 |
| 2021-02-25 | $44.44 | $44.84 | $42.90 | $43.20 | $42.48 | 253,636 |
| 2021-02-24 | $42.25 | $44.23 | $42.10 | $44.10 | $43.36 | 272,124 |
| 2021-02-23 | $41.33 | $42.23 | $41.33 | $41.93 | $41.23 | 121,786 |
| 2021-02-22 | $40.06 | $41.52 | $40.06 | $41.11 | $40.42 | 219,308 |
| 2021-02-19 | $39.49 | $40.83 | $39.03 | $40.51 | $39.83 | 313,997 |
| 2021-02-18 | $39.24 | $39.50 | $38.91 | $39.12 | $38.46 | 169,059 |
| 2021-02-17 | $38.82 | $39.67 | $38.82 | $39.37 | $38.71 | 105,282 |
| 2021-02-16 | $39.00 | $39.40 | $38.91 | $39.10 | $38.44 | 84,326 |
| 2021-02-12 | $38.63 | $38.92 | $38.40 | $38.61 | $37.96 | 73,072 |
| 2021-02-11 | $38.94 | $39.10 | $38.10 | $38.49 | $37.84 | 149,092 |
| 2021-02-10 | $39.20 | $39.28 | $38.68 | $38.85 | $38.20 | 125,225 |
| 2021-02-09 | $38.95 | $39.31 | $38.70 | $38.97 | $38.32 | 142,057 |
| 2021-02-08 | $38.58 | $39.20 | $38.58 | $39.00 | $38.35 | 138,007 |
| 2021-02-05 | $38.75 | $38.89 | $38.10 | $38.54 | $37.89 | 76,267 |
| 2021-02-04 | $37.78 | $38.73 | $37.78 | $38.68 | $37.92 | 101,745 |
| 2021-02-03 | $37.66 | $38.00 | $37.25 | $37.76 | $37.02 | 90,843 |
| 2021-02-02 | $37.64 | $38.11 | $36.57 | $37.73 | $36.99 | 116,756 |
| 2021-02-01 | $37.66 | $37.66 | $36.49 | $37.18 | $36.45 | 116,314 |
| 2021-01-29 | $37.41 | $38.00 | $37.21 | $37.36 | $36.63 | 193,230 |
| 2021-01-28 | $37.11 | $38.08 | $36.94 | $37.46 | $36.73 | 265,843 |
| 2021-01-27 | $36.41 | $37.74 | $36.38 | $37.06 | $36.33 | 199,205 |
| 2021-01-26 | $37.29 | $37.78 | $36.43 | $37.05 | $36.32 | 196,550 |
| 2021-01-25 | $37.12 | $37.52 | $36.05 | $37.18 | $36.45 | 171,131 |
| 2021-01-22 | $35.74 | $37.38 | $35.70 | $37.36 | $36.63 | 141,715 |
| 2021-01-21 | $36.71 | $36.71 | $35.69 | $36.26 | $35.55 | 207,201 |
| 2021-01-20 | $37.01 | $37.23 | $36.46 | $36.71 | $35.99 | 123,049 |
| 2021-01-19 | $37.34 | $37.44 | $36.57 | $37.21 | $36.48 | 183,471 |
| 2021-01-15 | $36.66 | $37.30 | $36.59 | $36.84 | $36.12 | 172,147 |
| 2021-01-14 | $37.47 | $37.97 | $37.38 | $37.64 | $36.90 | 134,415 |
| 2021-01-13 | $37.37 | $37.48 | $36.43 | $37.12 | $36.39 | 77,419 |
| 2021-01-12 | $37.41 | $38.10 | $37.21 | $37.56 | $36.82 | 110,572 |
| 2021-01-11 | $36.38 | $37.45 | $36.38 | $37.41 | $36.68 | 79,984 |
| 2021-01-08 | $37.50 | $37.70 | $36.39 | $36.97 | $36.25 | 123,368 |
| 2021-01-07 | $37.42 | $37.47 | $37.00 | $37.38 | $36.65 | 156,020 |
| 2021-01-06 | $35.00 | $37.03 | $34.97 | $36.75 | $36.03 | 326,883 |
| 2021-01-05 | $34.29 | $35.00 | $34.29 | $34.69 | $34.01 | 131,428 |
| 2021-01-04 | $35.15 | $35.20 | $33.66 | $34.42 | $33.75 | 223,949 |
| 2020-12-31 | $34.83 | $35.01 | $34.66 | $34.73 | $34.05 | 99,765 |
| 2020-12-30 | $34.62 | $35.00 | $34.56 | $34.91 | $34.23 | 101,572 |
| 2020-12-29 | $35.24 | $35.24 | $34.12 | $34.45 | $33.78 | 87,904 |
| 2020-12-28 | $35.00 | $35.50 | $34.94 | $35.06 | $34.37 | 157,019 |
| 2020-12-24 | $34.85 | $34.86 | $34.52 | $34.67 | $33.99 | 31,270 |
| 2020-12-23 | $34.39 | $35.02 | $34.25 | $34.88 | $34.20 | 109,021 |
| 2020-12-22 | $34.32 | $34.69 | $33.89 | $34.01 | $33.34 | 89,228 |
| 2020-12-21 | $34.33 | $35.12 | $33.93 | $34.33 | $33.66 | 124,955 |
| 2020-12-18 | $34.90 | $35.58 | $34.51 | $34.59 | $33.91 | 565,519 |
| 2020-12-17 | $34.61 | $34.76 | $34.05 | $34.70 | $34.02 | 143,529 |
| 2020-12-16 | $34.77 | $34.88 | $34.16 | $34.54 | $33.86 | 161,222 |
| 2020-12-15 | $34.43 | $35.00 | $33.82 | $34.79 | $34.11 | 150,082 |
| 2020-12-14 | $34.46 | $35.01 | $34.03 | $34.04 | $33.37 | 162,386 |
| 2020-12-11 | $33.75 | $34.41 | $33.64 | $33.86 | $33.20 | 92,220 |
| 2020-12-10 | $33.83 | $34.48 | $33.69 | $34.31 | $33.64 | 103,461 |
| 2020-12-09 | $34.13 | $34.48 | $33.81 | $34.23 | $33.56 | 86,694 |
| 2020-12-08 | $33.30 | $34.09 | $33.30 | $33.96 | $33.30 | 113,706 |
| 2020-12-07 | $33.80 | $34.12 | $33.39 | $33.80 | $33.14 | 73,277 |
| 2020-12-04 | $33.49 | $34.08 | $32.98 | $34.03 | $33.36 | 125,687 |
| 2020-12-03 | $33.09 | $33.42 | $32.85 | $32.96 | $32.31 | 103,218 |
| 2020-12-02 | $32.90 | $33.23 | $32.44 | $33.10 | $32.45 | 135,140 |
| 2020-12-01 | $32.83 | $33.05 | $32.03 | $32.87 | $32.23 | 162,178 |
| 2020-11-30 | $33.02 | $33.19 | $31.91 | $31.92 | $31.30 | 168,809 |
| 2020-11-27 | $33.61 | $33.72 | $32.96 | $33.36 | $32.71 | 49,666 |
| 2020-11-25 | $34.01 | $34.19 | $32.81 | $33.81 | $33.15 | 99,688 |
| 2020-11-24 | $33.60 | $34.92 | $33.55 | $34.41 | $33.74 | 137,399 |
| 2020-11-23 | $32.91 | $33.05 | $32.65 | $32.93 | $32.29 | 127,369 |
| 2020-11-20 | $32.22 | $32.47 | $31.73 | $32.33 | $31.70 | 160,203 |
| 2020-11-19 | $32.54 | $32.79 | $31.97 | $32.70 | $32.06 | 91,952 |
| 2020-11-18 | $33.60 | $33.99 | $32.68 | $32.71 | $32.07 | 172,287 |
| 2020-11-17 | $32.76 | $33.42 | $32.10 | $33.36 | $32.71 | 127,464 |
| 2020-11-16 | $32.91 | $33.48 | $32.50 | $33.18 | $32.53 | 164,095 |
| 2020-11-13 | $30.84 | $32.03 | $30.73 | $31.73 | $31.11 | 132,685 |
| 2020-11-12 | $30.57 | $30.89 | $29.75 | $30.37 | $29.78 | 142,810 |
| 2020-11-11 | $32.58 | $32.58 | $30.71 | $31.14 | $30.53 | 189,800 |
| 2020-11-10 | $32.46 | $32.87 | $31.98 | $32.51 | $31.87 | 287,107 |
| 2020-11-09 | $31.92 | $36.59 | $31.59 | $31.87 | $31.25 | 526,344 |
| 2020-11-06 | $29.85 | $29.99 | $28.81 | $28.85 | $28.29 | 79,696 |
| 2020-11-05 | $28.21 | $29.76 | $28.21 | $29.39 | $28.72 | 98,347 |
| 2020-11-04 | $29.88 | $29.88 | $27.90 | $28.11 | $27.47 | 152,241 |
| 2020-11-03 | $31.00 | $31.00 | $30.11 | $30.77 | $30.07 | 180,906 |
| 2020-11-02 | $29.96 | $30.51 | $29.40 | $30.43 | $29.74 | 255,738 |
| 2020-10-30 | $29.20 | $30.08 | $29.10 | $29.50 | $28.83 | 238,797 |
| 2020-10-29 | $28.00 | $29.34 | $27.01 | $29.27 | $28.61 | 235,884 |
| 2020-10-28 | $26.73 | $28.56 | $26.30 | $28.10 | $27.46 | 179,920 |
| 2020-10-27 | $30.77 | $30.77 | $28.18 | $28.65 | $28.00 | 226,484 |
| 2020-10-26 | $30.07 | $30.71 | $29.73 | $30.62 | $29.93 | 155,133 |
| 2020-10-23 | $30.64 | $31.02 | $29.73 | $30.50 | $29.81 | 133,876 |
| 2020-10-22 | $28.72 | $30.44 | $28.72 | $30.28 | $29.59 | 232,844 |
| 2020-10-21 | $28.43 | $28.99 | $28.43 | $28.75 | $28.10 | 70,875 |
| 2020-10-20 | $28.23 | $28.92 | $28.23 | $28.51 | $27.86 | 103,926 |
| 2020-10-19 | $27.85 | $28.34 | $27.80 | $27.90 | $27.27 | 140,309 |
| 2020-10-16 | $27.87 | $28.39 | $27.31 | $27.76 | $27.13 | 79,859 |
| 2020-10-15 | $27.25 | $27.94 | $27.13 | $27.89 | $27.26 | 79,595 |
| 2020-10-14 | $27.83 | $28.15 | $27.46 | $27.59 | $26.97 | 109,818 |
| 2020-10-13 | $28.30 | $28.37 | $27.77 | $27.91 | $27.28 | 103,942 |
| 2020-10-12 | $28.12 | $28.72 | $28.11 | $28.62 | $27.97 | 77,051 |
| 2020-10-09 | $28.67 | $28.73 | $28.24 | $28.27 | $27.63 | 83,079 |
| 2020-10-08 | $28.03 | $28.49 | $27.69 | $28.32 | $27.68 | 83,948 |
| 2020-10-07 | $27.36 | $27.82 | $27.06 | $27.72 | $27.09 | 182,111 |
| 2020-10-06 | $28.04 | $28.26 | $26.83 | $26.96 | $26.35 | 184,174 |
| 2020-10-05 | $26.81 | $27.71 | $26.81 | $27.59 | $26.97 | 104,051 |
| 2020-10-02 | $25.07 | $26.63 | $24.99 | $26.46 | $25.86 | 147,474 |
| 2020-10-01 | $25.09 | $25.65 | $24.83 | $25.64 | $25.06 | 131,308 |
| 2020-09-30 | $25.65 | $25.92 | $25.03 | $25.12 | $24.55 | 150,462 |
| 2020-09-29 | $25.37 | $25.43 | $24.60 | $25.37 | $24.80 | 135,681 |
| 2020-09-28 | $24.63 | $25.50 | $24.58 | $25.13 | $24.56 | 118,343 |
| 2020-09-25 | $23.79 | $24.37 | $23.79 | $24.19 | $23.64 | 120,564 |
| 2020-09-24 | $23.92 | $24.63 | $23.64 | $24.10 | $23.55 | 117,549 |
| 2020-09-23 | $24.36 | $24.98 | $23.69 | $23.73 | $23.19 | 130,514 |
| 2020-09-22 | $25.04 | $25.38 | $23.85 | $24.36 | $23.81 | 161,884 |
| 2020-09-21 | $26.27 | $26.52 | $24.68 | $24.91 | $24.35 | 224,035 |
| 2020-09-18 | $27.40 | $27.47 | $26.62 | $26.95 | $26.34 | 366,174 |
| 2020-09-17 | $27.21 | $27.56 | $27.12 | $27.35 | $26.73 | 120,742 |
| 2020-09-16 | $27.18 | $27.78 | $26.86 | $27.61 | $26.99 | 149,031 |
| 2020-09-15 | $27.55 | $27.58 | $26.99 | $27.06 | $26.45 | 102,922 |
| 2020-09-14 | $26.53 | $27.62 | $26.19 | $27.58 | $26.96 | 136,527 |
| 2020-09-11 | $26.51 | $26.72 | $26.14 | $26.53 | $25.93 | 130,601 |
| 2020-09-10 | $27.34 | $27.51 | $26.54 | $26.58 | $25.98 | 123,508 |
| 2020-09-09 | $27.40 | $27.45 | $26.84 | $27.28 | $26.66 | 153,664 |
| 2020-09-08 | $28.42 | $28.42 | $27.13 | $27.33 | $26.71 | 191,640 |
| 2020-09-04 | $28.54 | $28.68 | $27.94 | $28.63 | $27.98 | 196,499 |
| 2020-09-03 | $27.56 | $28.57 | $27.39 | $27.71 | $27.08 | 203,877 |
| 2020-09-02 | $27.61 | $27.63 | $26.86 | $27.42 | $26.80 | 171,787 |
| 2020-09-01 | $26.71 | $27.71 | $26.65 | $27.62 | $27.00 | 342,749 |
| 2020-08-31 | $27.20 | $27.92 | $26.96 | $27.00 | $26.39 | 313,100 |
| 2020-08-28 | $27.07 | $27.45 | $26.70 | $27.42 | $26.80 | 207,563 |
| 2020-08-27 | $26.29 | $27.03 | $26.28 | $26.88 | $26.27 | 142,441 |
| 2020-08-26 | $26.93 | $26.93 | $26.27 | $26.39 | $25.79 | 217,643 |
| 2020-08-25 | $27.30 | $27.30 | $26.55 | $26.92 | $26.31 | 136,477 |
| 2020-08-24 | $26.29 | $26.89 | $25.88 | $26.89 | $26.28 | 183,671 |
| 2020-08-21 | $26.06 | $26.49 | $25.55 | $26.10 | $25.51 | 289,698 |
| 2020-08-20 | $27.01 | $27.01 | $26.11 | $26.41 | $25.81 | 347,889 |
| 2020-08-19 | $27.12 | $28.08 | $26.97 | $27.41 | $26.79 | 866,179 |
| 2020-08-18 | $28.64 | $28.81 | $27.30 | $27.34 | $26.72 | 628,601 |
| 2020-08-17 | $29.52 | $29.75 | $28.69 | $28.93 | $28.18 | 477,779 |
| 2020-08-14 | $29.52 | $29.80 | $28.85 | $29.52 | $28.76 | 4,814,242 |
| 2020-08-13 | $29.61 | $30.51 | $29.61 | $29.87 | $29.10 | 539,985 |
| 2020-08-12 | $31.34 | $31.66 | $29.05 | $30.12 | $29.34 | 1,191,894 |
| 2020-08-11 | $28.32 | $29.09 | $28.29 | $28.61 | $27.87 | 319,152 |
| 2020-08-10 | $26.60 | $27.78 | $26.60 | $27.65 | $26.94 | 184,613 |
| 2020-08-07 | $25.29 | $26.49 | $25.24 | $26.46 | $25.78 | 118,219 |
| 2020-08-06 | $24.55 | $25.72 | $24.55 | $25.45 | $24.79 | 104,842 |
| 2020-08-05 | $25.04 | $25.60 | $24.80 | $25.49 | $24.83 | 154,202 |
| 2020-08-04 | $25.19 | $25.25 | $24.55 | $24.72 | $24.08 | 142,442 |
| 2020-08-03 | $25.76 | $25.76 | $24.81 | $25.08 | $24.43 | 126,242 |
| 2020-07-31 | $25.66 | $25.66 | $24.79 | $25.41 | $24.75 | 187,011 |
| 2020-07-30 | $25.31 | $25.48 | $24.36 | $25.43 | $24.77 | 133,381 |
| 2020-07-29 | $25.20 | $25.62 | $24.42 | $25.58 | $24.92 | 132,115 |
| 2020-07-28 | $24.60 | $25.24 | $24.56 | $24.72 | $24.08 | 130,587 |
| 2020-07-27 | $25.69 | $25.69 | $24.42 | $24.80 | $24.16 | 120,146 |
| 2020-07-24 | $25.63 | $26.11 | $25.44 | $25.76 | $25.09 | 169,993 |
| 2020-07-23 | $24.89 | $25.52 | $24.89 | $25.38 | $24.72 | 181,243 |
| 2020-07-22 | $25.36 | $25.52 | $24.68 | $25.07 | $24.42 | 209,596 |
| 2020-07-21 | $23.60 | $25.69 | $23.57 | $25.62 | $24.96 | 338,872 |
| 2020-07-20 | $23.29 | $23.70 | $22.68 | $22.75 | $22.16 | 195,854 |
| 2020-07-17 | $23.91 | $24.29 | $23.52 | $23.60 | $22.99 | 114,957 |
| 2020-07-16 | $24.07 | $24.56 | $23.72 | $24.05 | $23.43 | 91,992 |
| 2020-07-15 | $23.76 | $24.62 | $23.66 | $24.23 | $23.60 | 133,862 |
| 2020-07-14 | $23.25 | $23.46 | $22.63 | $22.90 | $22.31 | 100,548 |
| 2020-07-13 | $23.55 | $23.73 | $22.68 | $23.24 | $22.64 | 123,792 |
| 2020-07-10 | $21.97 | $22.89 | $21.97 | $22.89 | $22.30 | 120,876 |
| 2020-07-09 | $22.98 | $22.98 | $21.97 | $22.11 | $21.54 | 94,107 |
| 2020-07-08 | $22.87 | $23.50 | $22.68 | $23.13 | $22.53 | 142,266 |
| 2020-07-07 | $23.79 | $23.79 | $22.95 | $23.08 | $22.48 | 121,458 |
| 2020-07-06 | $24.60 | $24.86 | $23.78 | $24.16 | $23.54 | 131,682 |
| 2020-07-02 | $24.71 | $24.95 | $23.79 | $23.94 | $23.32 | 90,534 |
| 2020-07-01 | $24.95 | $25.03 | $23.84 | $23.98 | $23.36 | 105,977 |
| 2020-06-30 | $24.31 | $24.85 | $24.01 | $24.77 | $24.13 | 141,282 |
| 2020-06-29 | $22.94 | $24.37 | $22.80 | $23.97 | $23.35 | 119,438 |
| 2020-06-26 | $23.69 | $23.69 | $22.46 | $22.49 | $21.91 | 354,514 |
| 2020-06-25 | $22.97 | $24.13 | $22.97 | $24.12 | $23.50 | 153,697 |
| 2020-06-24 | $23.77 | $23.96 | $23.19 | $23.26 | $22.66 | 94,458 |
| 2020-06-23 | $25.04 | $25.16 | $24.27 | $24.29 | $23.66 | 88,399 |
| 2020-06-22 | $23.83 | $24.54 | $23.39 | $24.52 | $23.89 | 117,183 |
| 2020-06-19 | $24.45 | $24.45 | $23.86 | $24.06 | $23.44 | 216,722 |
| 2020-06-18 | $24.05 | $24.74 | $24.00 | $24.17 | $23.55 | 105,480 |
| 2020-06-17 | $25.32 | $25.41 | $24.20 | $24.43 | $23.80 | 102,616 |
| 2020-06-16 | $25.40 | $25.63 | $24.40 | $25.41 | $24.75 | 109,505 |
| 2020-06-15 | $22.72 | $24.57 | $22.59 | $24.18 | $23.56 | 161,257 |
| 2020-06-12 | $24.55 | $24.55 | $23.03 | $23.80 | $23.19 | 164,386 |
| 2020-06-11 | $23.74 | $24.30 | $23.20 | $23.37 | $22.77 | 198,509 |
| 2020-06-10 | $27.72 | $27.72 | $25.62 | $25.64 | $24.98 | 133,106 |
| 2020-06-09 | $27.11 | $27.64 | $26.67 | $27.25 | $26.55 | 156,657 |
| 2020-06-08 | $28.03 | $28.13 | $27.40 | $27.87 | $27.15 | 130,012 |
| 2020-06-05 | $27.10 | $27.56 | $26.52 | $27.21 | $26.51 | 213,782 |
| 2020-06-04 | $24.50 | $25.19 | $24.08 | $25.17 | $24.52 | 88,590 |
| 2020-06-03 | $24.18 | $25.12 | $23.93 | $24.56 | $23.93 | 146,912 |
| 2020-06-02 | $23.61 | $23.87 | $23.27 | $23.59 | $22.98 | 127,340 |
| 2020-06-01 | $23.60 | $23.95 | $23.20 | $23.23 | $22.63 | 88,642 |
| 2020-05-29 | $24.08 | $24.10 | $23.13 | $23.61 | $23.00 | 149,508 |
| 2020-05-28 | $25.57 | $25.57 | $24.38 | $24.56 | $23.93 | 229,697 |
| 2020-05-27 | $24.90 | $24.97 | $24.08 | $24.94 | $24.30 | 154,456 |
| 2020-05-26 | $23.54 | $24.29 | $23.54 | $23.72 | $23.11 | 226,613 |
| 2020-05-22 | $22.47 | $23.01 | $22.23 | $22.50 | $21.92 | 98,532 |
| 2020-05-21 | $22.12 | $22.84 | $22.05 | $22.30 | $21.72 | 163,029 |
| 2020-05-20 | $21.80 | $22.56 | $21.72 | $22.12 | $21.55 | 138,668 |
| 2020-05-19 | $21.86 | $22.41 | $21.35 | $21.38 | $20.83 | 130,839 |
| 2020-05-18 | $21.00 | $22.31 | $20.99 | $22.23 | $21.66 | 211,451 |
| 2020-05-15 | $19.42 | $20.30 | $18.92 | $20.18 | $19.66 | 148,864 |
| 2020-05-14 | $18.70 | $19.60 | $17.80 | $19.35 | $18.85 | 143,595 |
| 2020-05-13 | $20.17 | $20.17 | $18.65 | $19.32 | $18.82 | 111,172 |
| 2020-05-12 | $21.39 | $21.42 | $20.38 | $20.47 | $19.94 | 155,699 |
| 2020-05-11 | $21.70 | $21.70 | $20.65 | $21.38 | $20.83 | 202,008 |
| 2020-05-08 | $21.93 | $22.29 | $21.70 | $22.22 | $21.65 | 135,821 |
| 2020-05-07 | $21.80 | $22.01 | $21.19 | $21.38 | $20.74 | 137,110 |
| 2020-05-06 | $21.91 | $22.52 | $21.22 | $21.44 | $20.80 | 203,595 |
| 2020-05-05 | $22.50 | $22.59 | $21.20 | $21.36 | $20.72 | 143,300 |
| 2020-05-04 | $22.05 | $22.05 | $20.80 | $21.42 | $20.78 | 182,964 |
| 2020-05-01 | $21.97 | $22.57 | $21.16 | $21.98 | $21.33 | 135,766 |
| 2020-04-30 | $22.30 | $22.80 | $21.12 | $22.34 | $21.68 | 143,062 |
| 2020-04-29 | $23.17 | $23.33 | $22.46 | $22.69 | $22.01 | 179,695 |
| 2020-04-28 | $21.59 | $22.54 | $21.30 | $22.16 | $21.50 | 127,825 |
| 2020-04-27 | $19.88 | $21.76 | $19.88 | $21.51 | $20.87 | 101,068 |
| 2020-04-24 | $19.59 | $20.16 | $19.35 | $19.88 | $19.29 | 64,915 |
| 2020-04-23 | $19.00 | $19.96 | $19.00 | $19.55 | $18.97 | 78,090 |
| 2020-04-22 | $19.58 | $19.58 | $18.95 | $19.12 | $18.55 | 67,571 |
| 2020-04-21 | $18.67 | $19.22 | $18.42 | $19.08 | $18.51 | 77,125 |
| 2020-04-20 | $19.21 | $20.13 | $18.80 | $19.38 | $18.80 | 137,698 |
| 2020-04-17 | $18.93 | $20.20 | $18.63 | $19.84 | $19.25 | 138,179 |
| 2020-04-16 | $19.23 | $19.23 | $17.71 | $18.19 | $17.65 | 180,678 |
| 2020-04-15 | $20.00 | $20.00 | $19.10 | $19.24 | $18.67 | 106,138 |
| 2020-04-14 | $21.80 | $21.80 | $20.43 | $20.87 | $20.25 | 102,974 |
| 2020-04-13 | $22.81 | $22.81 | $20.83 | $21.17 | $20.54 | 111,100 |
| 2020-04-09 | $21.63 | $22.99 | $21.22 | $22.99 | $22.31 | 122,957 |
| 2020-04-08 | $20.43 | $21.20 | $19.60 | $20.98 | $20.36 | 122,307 |
| 2020-04-07 | $20.30 | $20.89 | $19.44 | $20.12 | $19.52 | 177,311 |
| 2020-04-06 | $19.76 | $20.03 | $18.62 | $19.58 | $19.00 | 188,683 |
| 2020-04-03 | $18.02 | $18.94 | $18.02 | $18.86 | $18.30 | 206,520 |
| 2020-04-02 | $18.14 | $18.59 | $17.66 | $18.32 | $17.77 | 111,219 |
| 2020-04-01 | $18.70 | $18.89 | $17.93 | $18.40 | $17.85 | 122,639 |
| 2020-03-31 | $19.54 | $20.16 | $19.10 | $19.72 | $19.13 | 131,194 |
| 2020-03-30 | $19.90 | $20.40 | $18.90 | $19.83 | $19.24 | 101,711 |
| 2020-03-27 | $19.56 | $20.56 | $19.15 | $19.76 | $19.17 | 179,321 |
| 2020-03-26 | $19.04 | $20.37 | $18.91 | $20.32 | $19.72 | 146,090 |
| 2020-03-25 | $18.28 | $19.10 | $17.24 | $18.81 | $18.25 | 200,079 |
| 2020-03-24 | $18.04 | $18.80 | $17.06 | $18.14 | $17.60 | 141,832 |
| 2020-03-23 | $17.44 | $17.68 | $16.47 | $16.99 | $16.48 | 200,862 |
| 2020-03-20 | $18.43 | $18.74 | $16.79 | $17.57 | $17.05 | 294,454 |
| 2020-03-19 | $15.21 | $19.08 | $14.57 | $18.50 | $17.95 | 259,950 |
| 2020-03-18 | $18.89 | $19.33 | $14.38 | $15.28 | $14.83 | 250,886 |
| 2020-03-17 | $19.35 | $19.72 | $17.38 | $19.61 | $19.03 | 509,452 |
| 2020-03-16 | $20.02 | $21.31 | $19.34 | $19.35 | $18.77 | 133,929 |
| 2020-03-13 | $23.00 | $23.49 | $22.08 | $23.01 | $22.33 | 346,223 |
| 2020-03-12 | $23.53 | $23.69 | $21.15 | $22.05 | $21.39 | 177,444 |
| 2020-03-11 | $26.64 | $26.77 | $24.75 | $25.11 | $24.36 | 151,817 |
| 2020-03-10 | $27.72 | $27.82 | $26.15 | $27.32 | $26.51 | 147,163 |
| 2020-03-09 | $26.50 | $27.30 | $25.72 | $26.86 | $26.06 | 204,282 |
| 2020-03-06 | $28.84 | $29.09 | $28.29 | $28.99 | $28.13 | 152,882 |
| 2020-03-05 | $30.65 | $30.65 | $29.33 | $29.85 | $28.96 | 85,009 |
| 2020-03-04 | $31.87 | $31.87 | $30.67 | $31.37 | $30.44 | 98,898 |
| 2020-03-03 | $33.19 | $33.19 | $31.38 | $31.60 | $30.66 | 95,291 |
| 2020-03-02 | $32.38 | $33.26 | $32.03 | $33.26 | $32.27 | 144,128 |
| 2020-02-28 | $32.13 | $33.23 | $31.60 | $32.57 | $31.60 | 339,427 |
| 2020-02-27 | $33.59 | $34.76 | $33.10 | $33.18 | $32.19 | 388,122 |
| 2020-02-26 | $34.59 | $34.99 | $34.13 | $34.23 | $33.21 | 79,612 |
| 2020-02-25 | $35.11 | $35.19 | $34.35 | $34.42 | $33.40 | 132,216 |
| 2020-02-24 | $35.37 | $35.51 | $34.88 | $35.12 | $34.07 | 76,406 |
| 2020-02-21 | $36.51 | $36.51 | $35.99 | $36.21 | $35.13 | 56,335 |
| 2020-02-20 | $36.30 | $36.56 | $35.77 | $36.47 | $35.38 | 76,966 |
| 2020-02-19 | $36.02 | $36.22 | $35.72 | $36.15 | $35.07 | 77,931 |
| 2020-02-18 | $36.59 | $36.66 | $35.78 | $35.88 | $34.81 | 73,838 |
| 2020-02-14 | $37.09 | $37.20 | $36.69 | $36.70 | $35.61 | 66,906 |
| 2020-02-13 | $36.74 | $37.26 | $36.74 | $37.24 | $36.13 | 79,879 |
| 2020-02-12 | $37.28 | $37.28 | $36.68 | $36.92 | $35.73 | 128,249 |
| 2020-02-11 | $36.55 | $37.17 | $36.41 | $37.03 | $35.84 | 111,428 |
| 2020-02-10 | $36.25 | $36.42 | $36.04 | $36.40 | $35.23 | 98,206 |
| 2020-02-07 | $36.37 | $36.73 | $36.17 | $36.38 | $35.21 | 120,280 |
| 2020-02-06 | $37.14 | $37.36 | $36.52 | $36.77 | $35.59 | 96,014 |
| 2020-02-05 | $36.47 | $37.24 | $36.22 | $37.15 | $35.96 | 126,151 |
| 2020-02-04 | $36.35 | $36.54 | $35.99 | $36.05 | $34.89 | 173,605 |
| 2020-02-03 | $35.86 | $36.30 | $35.55 | $35.94 | $34.79 | 122,058 |
| 2020-01-31 | $36.29 | $36.40 | $35.51 | $35.65 | $34.51 | 166,086 |
| 2020-01-30 | $35.58 | $36.44 | $35.50 | $36.37 | $35.20 | 131,427 |
| 2020-01-29 | $36.66 | $36.83 | $35.76 | $35.84 | $34.69 | 155,898 |
| 2020-01-28 | $37.22 | $37.45 | $36.49 | $36.55 | $35.38 | 165,867 |
| 2020-01-27 | $37.02 | $37.70 | $37.01 | $37.11 | $35.92 | 116,113 |
| 2020-01-24 | $38.33 | $38.35 | $37.49 | $37.81 | $36.60 | 146,022 |
| 2020-01-23 | $37.72 | $38.38 | $37.55 | $38.23 | $37.00 | 246,083 |
| 2020-01-22 | $37.81 | $38.25 | $36.92 | $38.11 | $36.89 | 708,795 |
| 2020-01-21 | $38.48 | $38.63 | $38.10 | $38.23 | $37.00 | 67,769 |
| 2020-01-17 | $39.04 | $39.04 | $38.62 | $38.80 | $37.55 | 44,167 |
| 2020-01-16 | $38.25 | $38.87 | $38.16 | $38.80 | $37.55 | 34,750 |
| 2020-01-15 | $38.30 | $38.56 | $37.75 | $38.12 | $36.90 | 71,194 |
| 2020-01-14 | $38.75 | $39.02 | $38.34 | $38.55 | $37.31 | 68,281 |
| 2020-01-13 | $38.80 | $39.14 | $38.73 | $38.83 | $37.58 | 100,545 |
| 2020-01-10 | $38.92 | $39.06 | $38.66 | $38.77 | $37.53 | 41,134 |
| 2020-01-09 | $38.87 | $39.20 | $38.68 | $39.01 | $37.76 | 58,076 |
| 2020-01-08 | $38.55 | $38.88 | $38.45 | $38.80 | $37.55 | 111,064 |
| 2020-01-07 | $39.01 | $39.01 | $38.44 | $38.51 | $37.27 | 31,855 |
| 2020-01-06 | $39.00 | $39.08 | $38.33 | $39.01 | $37.76 | 67,689 |
| 2020-01-03 | $39.15 | $39.69 | $38.94 | $39.35 | $38.09 | 49,882 |
| 2020-01-02 | $40.08 | $40.08 | $39.03 | $39.54 | $38.27 | 39,409 |
| 2019-12-31 | $39.61 | $39.77 | $39.50 | $39.59 | $38.32 | 19,928 |
| 2019-12-30 | $39.66 | $39.69 | $39.36 | $39.68 | $38.41 | 33,815 |
| 2019-12-27 | $39.89 | $39.89 | $39.43 | $39.52 | $38.25 | 48,537 |
| 2019-12-26 | $39.71 | $39.98 | $39.54 | $39.77 | $38.49 | 39,317 |
| 2019-12-24 | $39.88 | $40.00 | $39.61 | $39.71 | $38.44 | 36,646 |
| 2019-12-23 | $39.75 | $39.75 | $39.01 | $39.50 | $38.23 | 31,157 |
| 2019-12-20 | $40.03 | $40.22 | $39.33 | $39.63 | $38.36 | 99,863 |
| 2019-12-19 | $39.82 | $40.00 | $39.69 | $39.88 | $38.60 | 25,606 |
| 2019-12-18 | $40.22 | $40.22 | $39.65 | $39.87 | $38.59 | 25,519 |
| 2019-12-17 | $40.11 | $40.11 | $39.80 | $40.01 | $38.73 | 39,059 |
| 2019-12-16 | $39.79 | $40.33 | $39.69 | $39.91 | $38.63 | 38,736 |
| 2019-12-13 | $39.64 | $39.75 | $39.18 | $39.54 | $38.27 | 42,609 |
| 2019-12-12 | $38.59 | $39.93 | $38.59 | $39.68 | $38.41 | 64,437 |
| 2019-12-11 | $38.65 | $38.72 | $38.42 | $38.52 | $37.28 | 28,352 |
| 2019-12-10 | $38.54 | $38.85 | $38.32 | $38.60 | $37.36 | 32,632 |
| 2019-12-09 | $39.18 | $39.20 | $38.52 | $38.66 | $37.42 | 62,011 |
| 2019-12-06 | $39.34 | $39.86 | $39.34 | $39.65 | $38.38 | 72,597 |
| 2019-12-05 | $38.57 | $39.03 | $38.57 | $38.73 | $37.49 | 30,496 |
| 2019-12-04 | $38.10 | $38.68 | $38.10 | $38.45 | $37.22 | 60,393 |
| 2019-12-03 | $37.68 | $38.01 | $37.50 | $37.91 | $36.69 | 26,696 |
| 2019-12-02 | $38.59 | $38.66 | $38.04 | $38.16 | $36.93 | 33,660 |
| 2019-11-29 | $38.63 | $38.73 | $38.39 | $38.50 | $37.26 | 15,335 |
| 2019-11-27 | $38.68 | $38.82 | $38.46 | $38.66 | $37.42 | 29,070 |
| 2019-11-26 | $38.35 | $38.73 | $38.35 | $38.60 | $37.36 | 43,317 |
| 2019-11-25 | $38.25 | $38.79 | $38.22 | $38.50 | $37.26 | 46,908 |
| 2019-11-22 | $38.00 | $38.24 | $37.69 | $38.17 | $36.94 | 31,762 |
| 2019-11-21 | $37.90 | $37.93 | $37.53 | $37.85 | $36.63 | 35,309 |
| 2019-11-20 | $37.85 | $38.15 | $37.64 | $37.79 | $36.58 | 58,552 |
| 2019-11-19 | $38.01 | $38.11 | $37.64 | $37.96 | $36.74 | 26,744 |
| 2019-11-18 | $38.04 | $38.04 | $37.57 | $37.84 | $36.63 | 24,287 |
| 2019-11-15 | $38.43 | $38.58 | $37.83 | $38.11 | $36.89 | 33,395 |
| 2019-11-14 | $38.01 | $38.42 | $38.01 | $38.30 | $37.07 | 26,147 |
| 2019-11-13 | $38.54 | $38.54 | $38.15 | $38.36 | $37.13 | 37,706 |
| 2019-11-12 | $38.96 | $39.15 | $38.57 | $38.86 | $37.61 | 54,291 |
| 2019-11-11 | $38.67 | $38.89 | $38.48 | $38.85 | $37.60 | 79,968 |
| 2019-11-08 | $38.92 | $39.23 | $38.57 | $38.94 | $37.69 | 26,298 |
| 2019-11-07 | $39.37 | $39.71 | $38.95 | $39.08 | $37.83 | 27,720 |
| 2019-11-06 | $38.80 | $39.08 | $38.67 | $39.00 | $37.75 | 50,605 |
| 2019-11-05 | $39.11 | $39.47 | $38.68 | $38.79 | $37.54 | 201,281 |
| 2019-11-04 | $38.72 | $38.88 | $38.53 | $38.83 | $37.58 | 51,142 |
| 2019-11-01 | $37.98 | $38.51 | $37.91 | $38.38 | $37.15 | 38,450 |
| 2019-10-31 | $37.85 | $37.95 | $37.31 | $37.67 | $36.46 | 112,053 |
| 2019-10-30 | $38.35 | $38.38 | $37.78 | $38.26 | $36.95 | 56,791 |
| 2019-10-29 | $38.23 | $38.49 | $38.15 | $38.48 | $37.17 | 27,414 |
| 2019-10-28 | $38.12 | $38.37 | $38.06 | $38.31 | $37.00 | 26,501 |
| 2019-10-25 | $37.60 | $38.10 | $37.50 | $37.91 | $36.62 | 22,627 |
| 2019-10-24 | $37.90 | $38.00 | $37.42 | $37.62 | $36.34 | 31,373 |
| 2019-10-23 | $38.34 | $38.34 | $37.46 | $37.83 | $36.54 | 82,158 |
| 2019-10-22 | $39.50 | $39.50 | $38.45 | $38.50 | $37.19 | 89,089 |
| 2019-10-21 | $38.09 | $38.44 | $37.72 | $38.12 | $36.82 | 87,820 |
| 2019-10-18 | $37.03 | $37.77 | $37.03 | $37.68 | $36.39 | 39,222 |
| 2019-10-17 | $37.21 | $37.41 | $36.95 | $37.32 | $36.05 | 33,755 |
| 2019-10-16 | $36.97 | $37.49 | $36.88 | $37.04 | $35.77 | 45,812 |
| 2019-10-15 | $36.77 | $37.35 | $36.77 | $36.99 | $35.73 | 24,795 |
| 2019-10-14 | $36.58 | $36.92 | $36.33 | $36.77 | $35.51 | 40,255 |
| 2019-10-11 | $36.63 | $36.90 | $36.54 | $36.65 | $35.40 | 74,301 |
| 2019-10-10 | $36.14 | $36.31 | $35.90 | $36.07 | $34.84 | 71,026 |
| 2019-10-09 | $36.27 | $36.45 | $35.94 | $36.28 | $35.04 | 28,843 |
| 2019-10-08 | $36.52 | $36.70 | $35.95 | $36.01 | $34.78 | 38,362 |
| 2019-10-07 | $36.81 | $37.16 | $36.75 | $36.91 | $35.65 | 173,159 |
| 2019-10-04 | $36.78 | $36.89 | $36.56 | $36.81 | $35.55 | 66,480 |
| 2019-10-03 | $36.67 | $36.75 | $36.12 | $36.69 | $35.44 | 43,713 |
| 2019-10-02 | $36.71 | $36.88 | $36.48 | $36.71 | $35.46 | 51,275 |
| 2019-10-01 | $37.75 | $38.09 | $36.79 | $36.94 | $35.68 | 45,449 |
| 2019-09-30 | $37.72 | $37.95 | $37.52 | $37.55 | $36.27 | 46,636 |
| 2019-09-27 | $37.67 | $38.30 | $37.67 | $37.74 | $36.45 | 23,306 |
| 2019-09-26 | $37.77 | $37.97 | $37.47 | $37.47 | $36.19 | 31,459 |
| 2019-09-25 | $37.33 | $38.01 | $37.33 | $37.94 | $36.64 | 43,680 |
| 2019-09-24 | $37.99 | $38.00 | $37.26 | $37.36 | $36.08 | 34,190 |
| 2019-09-23 | $37.88 | $38.32 | $37.61 | $37.98 | $36.68 | 30,141 |
| 2019-09-20 | $38.12 | $38.67 | $37.77 | $38.22 | $36.91 | 88,192 |
| 2019-09-19 | $38.50 | $38.85 | $38.06 | $38.12 | $36.82 | 42,530 |
| 2019-09-18 | $38.13 | $38.77 | $37.43 | $38.68 | $37.36 | 68,825 |
| 2019-09-17 | $38.48 | $38.56 | $37.93 | $38.26 | $36.95 | 53,374 |
| 2019-09-16 | $38.39 | $38.96 | $37.95 | $38.67 | $37.35 | 32,388 |
| 2019-09-13 | $38.87 | $39.24 | $38.17 | $38.63 | $37.31 | 95,154 |
| 2019-09-12 | $38.08 | $38.87 | $37.79 | $38.62 | $37.30 | 40,258 |
| 2019-09-11 | $37.56 | $38.37 | $37.19 | $38.29 | $36.98 | 59,374 |
| 2019-09-10 | $37.08 | $37.77 | $36.87 | $37.35 | $36.07 | 47,307 |
| 2019-09-09 | $36.21 | $37.25 | $36.20 | $37.12 | $35.85 | 25,174 |
| 2019-09-06 | $36.16 | $36.22 | $35.79 | $35.92 | $34.69 | 25,913 |
| 2019-09-05 | $35.96 | $37.00 | $35.60 | $36.13 | $34.90 | 47,421 |
| 2019-09-04 | $36.00 | $36.00 | $35.45 | $35.64 | $34.42 | 21,309 |
| 2019-09-03 | $35.56 | $35.92 | $35.16 | $35.69 | $34.47 | 61,196 |
| 2019-08-30 | $35.84 | $35.98 | $35.37 | $35.87 | $34.64 | 38,851 |
| 2019-08-29 | $35.60 | $36.28 | $35.50 | $35.63 | $34.41 | 34,061 |
| 2019-08-28 | $34.79 | $35.69 | $34.79 | $35.22 | $34.02 | 19,696 |
| 2019-08-27 | $35.76 | $35.85 | $34.82 | $34.90 | $33.71 | 36,666 |
| 2019-08-26 | $35.32 | $35.67 | $35.05 | $35.61 | $34.39 | 17,295 |
| 2019-08-23 | $35.98 | $36.42 | $34.97 | $35.00 | $33.80 | 47,441 |
| 2019-08-22 | $36.40 | $36.61 | $36.11 | $36.17 | $34.93 | 22,348 |
| 2019-08-21 | $36.28 | $36.43 | $36.09 | $36.26 | $35.02 | 24,840 |
| 2019-08-20 | $36.21 | $36.38 | $35.84 | $36.03 | $34.80 | 18,066 |
| 2019-08-19 | $36.31 | $36.47 | $36.05 | $36.29 | $35.05 | 33,177 |
| 2019-08-16 | $35.20 | $35.89 | $35.20 | $35.80 | $34.58 | 51,560 |
| 2019-08-15 | $35.60 | $35.67 | $34.85 | $35.10 | $33.90 | 39,908 |
| 2019-08-14 | $35.46 | $35.96 | $35.25 | $35.50 | $34.29 | 48,282 |
| 2019-08-13 | $35.68 | $36.79 | $35.68 | $36.22 | $34.98 | 46,175 |
| 2019-08-12 | $36.18 | $36.27 | $35.68 | $35.74 | $34.52 | 22,096 |
| 2019-08-09 | $36.45 | $36.82 | $36.16 | $36.50 | $35.25 | 47,612 |
| 2019-08-08 | $36.40 | $37.00 | $36.28 | $36.58 | $35.33 | 75,246 |
| 2019-08-07 | $35.67 | $36.27 | $35.37 | $36.09 | $34.86 | 44,091 |
| 2019-08-06 | $35.93 | $36.32 | $35.62 | $36.18 | $34.94 | 40,662 |
| 2019-08-05 | $36.29 | $36.29 | $35.24 | $35.73 | $34.51 | 46,543 |
| 2019-08-02 | $37.05 | $37.37 | $36.47 | $36.98 | $35.72 | 36,342 |
| 2019-08-01 | $37.96 | $38.32 | $37.05 | $37.05 | $35.78 | 67,072 |
| 2019-07-31 | $38.38 | $38.65 | $37.95 | $38.01 | $36.71 | 75,335 |
| 2019-07-30 | $37.94 | $38.62 | $37.94 | $38.57 | $37.17 | 78,593 |
| 2019-07-29 | $38.33 | $38.42 | $38.17 | $38.23 | $36.85 | 71,988 |
| 2019-07-26 | $38.01 | $38.47 | $38.01 | $38.41 | $37.02 | 87,560 |
| 2019-07-25 | $37.96 | $38.46 | $37.80 | $37.94 | $36.57 | 104,378 |
| 2019-07-24 | $36.92 | $38.33 | $36.67 | $38.15 | $36.77 | 158,150 |
| 2019-07-23 | $37.13 | $37.83 | $36.68 | $37.20 | $35.85 | 136,908 |
| 2019-07-22 | $36.67 | $37.18 | $36.38 | $37.04 | $35.70 | 77,830 |
| 2019-07-19 | $36.86 | $37.30 | $36.71 | $36.80 | $35.47 | 46,624 |
| 2019-07-18 | $36.83 | $37.41 | $36.66 | $36.99 | $35.65 | 35,377 |
| 2019-07-17 | $36.90 | $37.20 | $36.83 | $36.92 | $35.58 | 43,272 |
| 2019-07-16 | $36.70 | $37.20 | $36.70 | $37.02 | $35.68 | 46,586 |
| 2019-07-15 | $37.18 | $37.18 | $36.45 | $36.71 | $35.38 | 220,355 |
| 2019-07-12 | $36.76 | $37.28 | $36.54 | $37.19 | $35.84 | 100,885 |
| 2019-07-11 | $36.70 | $37.05 | $36.50 | $36.77 | $35.44 | 77,435 |
| 2019-07-10 | $37.05 | $37.05 | $36.43 | $36.56 | $35.24 | 70,617 |
| 2019-07-09 | $37.00 | $37.11 | $36.59 | $36.94 | $35.60 | 58,667 |
| 2019-07-08 | $36.79 | $37.10 | $36.34 | $36.54 | $35.22 | 32,696 |
| 2019-07-05 | $36.61 | $36.94 | $36.39 | $36.89 | $35.56 | 54,479 |
| 2019-07-03 | $36.39 | $36.60 | $36.32 | $36.49 | $35.17 | 9,489 |
| 2019-07-02 | $37.23 | $37.23 | $35.86 | $36.33 | $35.02 | 51,617 |
| 2019-07-01 | $37.17 | $37.46 | $36.80 | $37.00 | $35.66 | 59,606 |
| 2019-06-28 | $36.23 | $36.76 | $36.02 | $36.60 | $35.28 | 212,898 |
| 2019-06-27 | $35.12 | $35.89 | $35.12 | $35.87 | $34.57 | 35,331 |
| 2019-06-26 | $35.79 | $36.00 | $34.94 | $35.12 | $33.85 | 38,970 |
| 2019-06-25 | $35.19 | $36.01 | $34.76 | $35.75 | $34.46 | 88,559 |
| 2019-06-24 | $35.12 | $35.57 | $35.03 | $35.08 | $33.81 | 86,147 |
| 2019-06-21 | $35.57 | $35.82 | $34.84 | $35.15 | $33.88 | 96,052 |
| 2019-06-20 | $35.57 | $35.76 | $34.89 | $35.67 | $34.38 | 164,938 |
| 2019-06-19 | $35.58 | $36.05 | $35.16 | $35.39 | $34.11 | 46,109 |
| 2019-06-18 | $35.63 | $36.00 | $34.80 | $35.39 | $34.11 | 104,354 |
| 2019-06-17 | $36.21 | $36.21 | $35.54 | $35.74 | $34.45 | 87,819 |
| 2019-06-14 | $36.00 | $36.53 | $35.72 | $36.21 | $34.90 | 182,527 |
| 2019-06-13 | $36.24 | $36.24 | $35.78 | $35.99 | $34.69 | 61,894 |
| 2019-06-12 | $36.03 | $36.30 | $35.78 | $36.04 | $34.74 | 37,722 |
| 2019-06-11 | $36.02 | $36.18 | $35.75 | $36.09 | $34.78 | 64,367 |
| 2019-06-10 | $35.77 | $36.40 | $35.67 | $35.75 | $34.46 | 52,584 |
| 2019-06-07 | $35.80 | $35.90 | $35.24 | $35.55 | $34.26 | 44,846 |
| 2019-06-06 | $35.62 | $36.06 | $35.53 | $35.94 | $34.64 | 40,971 |
| 2019-06-05 | $35.88 | $36.05 | $35.17 | $35.78 | $34.49 | 56,748 |
| 2019-06-04 | $35.55 | $35.89 | $35.12 | $35.88 | $34.58 | 118,647 |
| 2019-06-03 | $34.72 | $35.44 | $34.72 | $35.14 | $33.87 | 58,370 |
| 2019-05-31 | $34.78 | $35.00 | $34.39 | $34.79 | $33.53 | 103,381 |
| 2019-05-30 | $35.06 | $35.54 | $34.77 | $35.31 | $34.03 | 130,968 |
| 2019-05-29 | $34.88 | $35.38 | $34.74 | $35.06 | $33.79 | 33,365 |
| 2019-05-28 | $35.17 | $35.40 | $35.07 | $35.21 | $33.94 | 68,464 |
| 2019-05-24 | $34.96 | $35.37 | $34.79 | $35.29 | $34.01 | 20,402 |
| 2019-05-23 | $34.51 | $34.82 | $34.25 | $34.76 | $33.50 | 81,222 |
| 2019-05-22 | $34.96 | $35.03 | $34.48 | $34.90 | $33.64 | 85,912 |
| 2019-05-21 | $35.14 | $35.37 | $34.88 | $35.17 | $33.90 | 22,947 |
| 2019-05-20 | $34.65 | $35.14 | $34.65 | $34.97 | $33.70 | 29,960 |
| 2019-05-17 | $34.59 | $35.23 | $34.59 | $34.87 | $33.61 | 88,761 |
| 2019-05-16 | $34.90 | $35.33 | $34.71 | $34.93 | $33.67 | 43,711 |
| 2019-05-15 | $35.34 | $35.45 | $34.69 | $34.77 | $33.51 | 49,924 |
| 2019-05-14 | $35.00 | $35.98 | $34.88 | $35.83 | $34.53 | 54,400 |
| 2019-05-13 | $34.87 | $35.34 | $34.37 | $34.91 | $33.65 | 149,417 |
| 2019-05-10 | $35.38 | $35.55 | $34.87 | $35.42 | $34.14 | 40,170 |
| 2019-05-09 | $35.54 | $35.80 | $34.90 | $35.45 | $34.17 | 46,734 |
| 2019-05-08 | $36.29 | $36.49 | $35.83 | $35.91 | $34.61 | 33,281 |
| 2019-05-07 | $36.60 | $36.85 | $36.17 | $36.32 | $35.01 | 39,200 |
| 2019-05-06 | $36.75 | $37.18 | $36.74 | $37.02 | $35.68 | 34,529 |
| 2019-05-03 | $36.85 | $37.27 | $36.68 | $37.27 | $35.92 | 56,630 |
| 2019-05-02 | $36.63 | $37.04 | $36.52 | $36.69 | $35.36 | 45,982 |
| 2019-05-01 | $36.80 | $37.24 | $36.29 | $36.63 | $35.30 | 76,188 |
| 2019-04-30 | $36.93 | $37.08 | $36.36 | $36.74 | $35.41 | 133,548 |
| 2019-04-29 | $36.57 | $37.17 | $36.57 | $36.84 | $35.43 | 114,548 |
| 2019-04-26 | $36.52 | $36.74 | $36.23 | $36.56 | $35.16 | 40,149 |
| 2019-04-25 | $36.95 | $37.00 | $36.35 | $36.66 | $35.26 | 31,541 |
| 2019-04-24 | $36.48 | $37.15 | $36.37 | $36.88 | $35.47 | 74,489 |
| 2019-04-23 | $36.93 | $37.34 | $36.18 | $36.24 | $34.85 | 111,334 |
| 2019-04-22 | $34.30 | $34.57 | $33.64 | $34.20 | $32.89 | 34,655 |
| 2019-04-18 | $34.88 | $35.29 | $34.46 | $34.61 | $33.29 | 25,998 |
| 2019-04-17 | $34.92 | $35.24 | $34.63 | $35.09 | $33.75 | 29,700 |
| 2019-04-16 | $34.38 | $35.03 | $34.37 | $34.89 | $33.55 | 35,420 |
| 2019-04-15 | $34.99 | $34.99 | $34.23 | $34.25 | $32.94 | 35,145 |
| 2019-04-12 | $34.20 | $35.19 | $34.17 | $35.08 | $33.74 | 52,048 |
| 2019-04-11 | $33.85 | $34.10 | $33.66 | $33.89 | $32.59 | 24,405 |
| 2019-04-10 | $33.18 | $33.98 | $32.96 | $33.86 | $32.56 | 32,708 |
| 2019-04-09 | $33.24 | $33.80 | $33.09 | $33.17 | $31.90 | 148,766 |
| 2019-04-08 | $33.70 | $34.08 | $33.50 | $33.89 | $32.59 | 45,424 |
| 2019-04-05 | $33.20 | $33.99 | $33.16 | $33.91 | $32.61 | 157,220 |
| 2019-04-04 | $32.84 | $33.52 | $32.84 | $33.31 | $32.03 | 29,283 |
| 2019-04-03 | $33.40 | $33.49 | $32.95 | $32.98 | $31.72 | 37,789 |
| 2019-04-02 | $32.56 | $33.11 | $32.43 | $33.01 | $31.75 | 156,660 |
| 2019-04-01 | $32.00 | $32.75 | $31.64 | $32.60 | $31.35 | 61,319 |
| 2019-03-29 | $32.09 | $32.22 | $31.48 | $31.76 | $30.54 | 35,290 |
| 2019-03-28 | $31.72 | $31.87 | $31.03 | $31.74 | $30.53 | 50,690 |
| 2019-03-27 | $31.55 | $31.98 | $31.29 | $31.75 | $30.53 | 24,424 |
| 2019-03-26 | $31.44 | $31.81 | $31.16 | $31.75 | $30.53 | 29,166 |
| 2019-03-25 | $30.55 | $31.21 | $30.33 | $30.97 | $29.78 | 25,178 |
| 2019-03-22 | $31.92 | $32.00 | $30.50 | $30.61 | $29.44 | 67,438 |
| 2019-03-21 | $32.67 | $32.82 | $32.09 | $32.21 | $30.98 | 71,635 |
| 2019-03-20 | $33.71 | $34.12 | $32.74 | $32.82 | $31.56 | 53,227 |
| 2019-03-19 | $34.77 | $34.94 | $33.66 | $33.78 | $32.49 | 25,890 |
| 2019-03-18 | $35.00 | $35.38 | $34.69 | $34.83 | $33.50 | 46,109 |
| 2019-03-15 | $34.63 | $35.42 | $34.37 | $34.98 | $33.64 | 198,389 |
| 2019-03-14 | $34.11 | $34.41 | $34.08 | $34.19 | $32.88 | 23,896 |
| 2019-03-13 | $33.59 | $34.28 | $33.59 | $34.09 | $32.79 | 50,534 |
| 2019-03-12 | $34.07 | $34.08 | $33.58 | $33.60 | $32.31 | 17,464 |
| 2019-03-11 | $33.50 | $34.26 | $33.31 | $33.98 | $32.68 | 37,971 |
| 2019-03-08 | $33.32 | $33.73 | $33.29 | $33.54 | $32.26 | 32,552 |
| 2019-03-07 | $33.78 | $33.84 | $33.25 | $33.43 | $32.15 | 38,417 |
| 2019-03-06 | $34.86 | $34.99 | $33.56 | $33.68 | $32.39 | 45,982 |
| 2019-03-05 | $34.99 | $35.14 | $34.71 | $34.88 | $33.54 | 26,665 |
| 2019-03-04 | $35.30 | $35.53 | $34.83 | $35.17 | $33.82 | 44,078 |
| 2019-03-01 | $35.75 | $35.75 | $34.76 | $35.38 | $34.03 | 54,626 |
| 2019-02-28 | $35.28 | $35.67 | $34.90 | $35.45 | $34.09 | 25,031 |
| 2019-02-27 | $35.20 | $35.55 | $35.12 | $35.26 | $33.91 | 26,547 |
| 2019-02-26 | $35.84 | $35.85 | $35.24 | $35.32 | $33.97 | 30,935 |
| 2019-02-25 | $35.54 | $36.13 | $35.28 | $35.85 | $34.48 | 105,282 |
| 2019-02-22 | $35.49 | $35.68 | $35.40 | $35.58 | $34.22 | 51,336 |
| 2019-02-21 | $35.20 | $35.46 | $34.92 | $35.40 | $34.04 | 44,997 |
| 2019-02-20 | $35.62 | $35.74 | $35.43 | $35.51 | $34.15 | 63,879 |
| 2019-02-19 | $35.21 | $35.79 | $35.06 | $35.60 | $34.24 | 47,833 |
| 2019-02-15 | $34.52 | $35.61 | $34.42 | $35.47 | $34.11 | 104,217 |
| 2019-02-14 | $33.99 | $34.46 | $33.61 | $34.18 | $32.87 | 64,614 |
| 2019-02-13 | $34.09 | $34.37 | $33.99 | $34.22 | $32.91 | 37,351 |
| 2019-02-12 | $33.96 | $34.46 | $33.87 | $34.07 | $32.77 | 26,814 |
| 2019-02-11 | $33.76 | $33.85 | $33.42 | $33.80 | $32.51 | 22,786 |
| 2019-02-08 | $33.70 | $33.72 | $33.21 | $33.55 | $32.27 | 25,322 |
| 2019-02-07 | $33.88 | $34.28 | $33.57 | $33.82 | $32.53 | 32,111 |
| 2019-02-06 | $33.68 | $33.86 | $33.19 | $33.79 | $32.50 | 53,797 |
| 2019-02-05 | $34.08 | $34.09 | $33.44 | $33.68 | $32.39 | 40,562 |
| 2019-02-04 | $33.35 | $34.39 | $33.35 | $34.15 | $32.84 | 54,875 |
| 2019-02-01 | $33.16 | $33.54 | $33.08 | $33.37 | $32.09 | 76,029 |
| 2019-01-31 | $33.45 | $33.66 | $32.68 | $33.08 | $31.81 | 134,116 |
| 2019-01-30 | $34.53 | $34.55 | $33.39 | $33.61 | $32.25 | 96,435 |
| 2019-01-29 | $33.44 | $34.73 | $32.96 | $34.48 | $33.08 | 237,145 |
| 2019-01-28 | $33.67 | $34.07 | $33.14 | $33.48 | $32.12 | 108,799 |
| 2019-01-25 | $34.75 | $34.75 | $33.77 | $34.03 | $32.65 | 226,372 |
| 2019-01-24 | $34.31 | $34.98 | $34.08 | $34.75 | $33.34 | 125,748 |
| 2019-01-23 | $36.15 | $36.15 | $33.46 | $34.61 | $33.20 | 413,067 |
| 2019-01-22 | $38.15 | $38.50 | $37.75 | $38.02 | $36.48 | 65,322 |
| 2019-01-18 | $38.07 | $38.46 | $37.88 | $38.40 | $36.84 | 104,598 |
| 2019-01-17 | $37.52 | $37.89 | $37.29 | $37.70 | $36.17 | 37,984 |
| 2019-01-16 | $36.86 | $37.84 | $36.59 | $37.78 | $36.25 | 46,948 |
| 2019-01-15 | $36.03 | $36.85 | $35.62 | $36.69 | $35.20 | 34,365 |
| 2019-01-14 | $36.16 | $37.03 | $36.13 | $36.13 | $34.66 | 43,579 |
| 2019-01-11 | $35.70 | $36.61 | $35.56 | $36.50 | $35.02 | 48,699 |
| 2019-01-10 | $35.80 | $36.13 | $35.54 | $36.00 | $34.54 | 31,380 |
| 2019-01-09 | $36.18 | $36.18 | $35.80 | $35.98 | $34.52 | 61,768 |
| 2019-01-08 | $36.39 | $36.39 | $35.63 | $36.04 | $34.58 | 169,030 |
| 2019-01-07 | $36.01 | $36.30 | $35.65 | $36.04 | $34.58 | 71,645 |
| 2019-01-04 | $35.58 | $36.59 | $35.47 | $35.90 | $34.44 | 84,121 |
| 2019-01-03 | $35.15 | $35.35 | $34.78 | $34.99 | $33.57 | 77,368 |
| 2019-01-02 | $34.67 | $35.44 | $34.50 | $35.20 | $33.77 | 42,934 |
| 2018-12-31 | $34.76 | $35.04 | $34.11 | $35.02 | $33.60 | 45,107 |
| 2018-12-28 | $34.06 | $35.08 | $33.60 | $34.61 | $33.20 | 40,004 |
| 2018-12-27 | $34.28 | $34.48 | $33.05 | $33.98 | $32.60 | 65,172 |
| 2018-12-26 | $32.97 | $34.72 | $32.66 | $34.68 | $33.27 | 45,939 |
| 2018-12-24 | $33.60 | $34.02 | $32.86 | $32.86 | $31.53 | 43,660 |
| 2018-12-21 | $34.13 | $34.76 | $33.79 | $33.80 | $32.43 | 125,579 |
| 2018-12-20 | $33.06 | $34.31 | $33.06 | $34.08 | $32.70 | 67,671 |
| 2018-12-19 | $34.57 | $34.92 | $33.18 | $33.54 | $32.18 | 61,443 |
| 2018-12-18 | $35.39 | $35.78 | $34.45 | $34.58 | $33.18 | 38,486 |
| 2018-12-17 | $34.82 | $36.08 | $34.75 | $35.21 | $33.78 | 68,811 |
| 2018-12-14 | $34.34 | $35.29 | $34.34 | $34.70 | $33.29 | 50,491 |
| 2018-12-13 | $36.26 | $36.26 | $34.74 | $34.84 | $33.43 | 45,378 |
| 2018-12-12 | $35.98 | $36.80 | $35.48 | $36.26 | $34.79 | 30,426 |
| 2018-12-11 | $36.46 | $36.46 | $35.34 | $35.47 | $34.03 | 40,687 |
| 2018-12-10 | $35.72 | $36.10 | $35.06 | $35.66 | $34.21 | 44,293 |
| 2018-12-07 | $36.10 | $36.98 | $35.44 | $35.85 | $34.39 | 57,055 |
| 2018-12-06 | $35.65 | $36.25 | $35.39 | $36.24 | $34.77 | 67,843 |
| 2018-12-04 | $38.33 | $38.57 | $35.96 | $36.19 | $34.72 | 56,596 |
| 2018-12-03 | $39.02 | $39.02 | $38.25 | $38.62 | $37.05 | 68,921 |
| 2018-11-30 | $38.62 | $39.00 | $38.13 | $38.65 | $37.08 | 57,913 |
| 2018-11-29 | $38.68 | $39.05 | $38.31 | $38.62 | $37.05 | 43,324 |
| 2018-11-28 | $38.74 | $39.10 | $38.22 | $39.09 | $37.50 | 55,549 |
| 2018-11-27 | $38.93 | $39.35 | $38.31 | $38.66 | $37.09 | 39,894 |
| 2018-11-26 | $39.10 | $39.58 | $38.92 | $39.06 | $37.47 | 58,503 |
| 2018-11-23 | $38.07 | $39.05 | $38.07 | $38.73 | $37.16 | 25,459 |
| 2018-11-21 | $38.68 | $39.14 | $38.27 | $38.37 | $36.81 | 38,418 |
| 2018-11-20 | $38.49 | $38.93 | $38.10 | $38.53 | $36.97 | 48,823 |
| 2018-11-19 | $39.00 | $39.39 | $38.40 | $38.77 | $37.20 | 47,564 |
| 2018-11-16 | $38.28 | $39.10 | $38.17 | $38.99 | $37.41 | 87,103 |
| 2018-11-15 | $37.66 | $38.40 | $37.41 | $38.36 | $36.80 | 114,783 |
| 2018-11-14 | $38.82 | $38.94 | $37.29 | $37.75 | $36.22 | 49,202 |
| 2018-11-13 | $38.14 | $38.67 | $37.71 | $38.34 | $36.78 | 40,739 |
| 2018-11-12 | $37.81 | $38.47 | $37.63 | $38.00 | $36.46 | 54,393 |
| 2018-11-09 | $38.05 | $38.34 | $37.28 | $37.77 | $36.24 | 76,575 |
| 2018-11-08 | $37.20 | $38.29 | $36.76 | $38.19 | $36.64 | 64,227 |
| 2018-11-07 | $37.45 | $37.63 | $36.72 | $37.41 | $35.89 | 51,133 |
| 2018-11-06 | $36.87 | $37.49 | $36.53 | $37.39 | $35.87 | 35,124 |
| 2018-11-05 | $37.20 | $37.42 | $36.56 | $36.85 | $35.35 | 41,920 |
| 2018-11-02 | $36.98 | $37.20 | $36.64 | $37.18 | $35.67 | 40,589 |
| 2018-11-01 | $36.63 | $36.92 | $36.35 | $36.79 | $35.30 | 58,701 |
| 2018-10-31 | $36.97 | $37.12 | $36.31 | $36.48 | $35.00 | 121,557 |
| 2018-10-30 | $36.47 | $37.06 | $36.24 | $36.75 | $35.18 | 68,524 |
| 2018-10-29 | $37.53 | $37.82 | $36.32 | $36.52 | $34.96 | 93,570 |
| 2018-10-26 | $35.67 | $37.35 | $35.44 | $36.98 | $35.40 | 137,889 |
| 2018-10-25 | $34.15 | $36.44 | $34.07 | $36.07 | $34.53 | 131,389 |
| 2018-10-24 | $34.73 | $35.46 | $33.58 | $34.06 | $32.61 | 233,877 |
| 2018-10-23 | $33.72 | $36.86 | $33.12 | $36.49 | $34.93 | 148,400 |
| 2018-10-22 | $35.07 | $35.27 | $33.29 | $33.71 | $32.27 | 117,550 |
| 2018-10-19 | $35.50 | $35.77 | $34.83 | $34.83 | $33.34 | 53,359 |
| 2018-10-18 | $36.29 | $36.29 | $35.48 | $35.58 | $34.06 | 99,156 |
| 2018-10-17 | $35.97 | $36.45 | $35.41 | $36.29 | $34.74 | 154,560 |
| 2018-10-16 | $36.02 | $36.24 | $35.64 | $36.12 | $34.58 | 50,823 |
| 2018-10-15 | $35.84 | $36.05 | $35.57 | $35.85 | $34.32 | 44,314 |
| 2018-10-12 | $36.68 | $36.88 | $34.95 | $35.81 | $34.28 | 128,300 |
| 2018-10-11 | $37.02 | $37.38 | $36.39 | $36.43 | $34.87 | 92,875 |
| 2018-10-10 | $37.65 | $37.98 | $36.90 | $37.00 | $35.42 | 57,382 |
| 2018-10-09 | $37.87 | $38.22 | $37.67 | $37.75 | $36.14 | 65,010 |
| 2018-10-08 | $37.85 | $38.00 | $37.84 | $38.00 | $36.38 | 71,705 |
| 2018-10-05 | $37.98 | $38.04 | $37.87 | $37.94 | $36.32 | 137,488 |
| 2018-10-04 | $38.37 | $38.66 | $37.56 | $38.01 | $36.39 | 145,604 |
| 2018-10-03 | $38.02 | $38.87 | $38.02 | $38.60 | $36.95 | 97,294 |
| 2018-10-02 | $38.67 | $38.70 | $37.66 | $37.91 | $36.29 | 114,151 |
| 2018-10-01 | $39.59 | $39.59 | $38.73 | $38.73 | $37.08 | 91,836 |
| 2018-09-28 | $38.87 | $39.35 | $38.87 | $39.18 | $37.51 | 90,769 |
| 2018-09-27 | $40.20 | $40.20 | $38.95 | $39.11 | $37.44 | 99,495 |
| 2018-09-26 | $41.15 | $41.37 | $40.27 | $40.30 | $38.58 | 159,123 |
| 2018-09-25 | $43.21 | $43.38 | $41.01 | $41.30 | $39.54 | 163,500 |
| 2018-09-24 | $43.81 | $44.13 | $43.39 | $43.46 | $41.60 | 72,788 |
| 2018-09-21 | $44.31 | $44.40 | $43.68 | $43.96 | $42.08 | 441,056 |
| 2018-09-20 | $44.09 | $44.69 | $44.06 | $44.30 | $42.41 | 91,253 |
| 2018-09-19 | $43.92 | $44.26 | $43.58 | $43.94 | $42.06 | 60,666 |
| 2018-09-18 | $44.08 | $44.09 | $43.73 | $43.97 | $42.09 | 125,091 |
| 2018-09-17 | $44.05 | $44.23 | $43.78 | $43.93 | $42.05 | 73,983 |
| 2018-09-14 | $43.61 | $44.18 | $43.61 | $44.13 | $42.25 | 43,745 |
| 2018-09-13 | $44.15 | $44.20 | $43.29 | $43.61 | $41.75 | 62,233 |
| 2018-09-12 | $43.77 | $44.15 | $43.70 | $44.01 | $42.13 | 122,542 |
| 2018-09-11 | $43.52 | $44.20 | $43.52 | $44.06 | $42.18 | 116,669 |
| 2018-09-10 | $44.29 | $44.37 | $43.51 | $43.64 | $41.78 | 51,350 |
| 2018-09-07 | $44.11 | $44.25 | $43.66 | $44.14 | $42.26 | 55,888 |
| 2018-09-06 | $44.10 | $44.44 | $44.04 | $44.09 | $42.21 | 86,347 |
| 2018-09-05 | $44.10 | $44.12 | $43.76 | $44.08 | $42.20 | 94,110 |
| 2018-09-04 | $43.76 | $44.34 | $43.76 | $43.97 | $42.09 | 35,946 |
| 2018-08-31 | $43.74 | $44.09 | $43.45 | $43.98 | $42.10 | 58,133 |
| 2018-08-30 | $43.63 | $44.03 | $43.63 | $43.88 | $42.01 | 36,764 |
| 2018-08-29 | $44.04 | $44.12 | $43.70 | $43.91 | $42.04 | 32,910 |
| 2018-08-28 | $44.17 | $44.20 | $43.80 | $44.00 | $42.12 | 53,302 |
| 2018-08-27 | $43.88 | $44.46 | $43.71 | $44.11 | $42.23 | 55,438 |
| 2018-08-24 | $43.95 | $43.95 | $43.61 | $43.88 | $42.01 | 25,420 |
| 2018-08-23 | $44.22 | $44.22 | $43.57 | $43.95 | $42.07 | 31,429 |
| 2018-08-22 | $44.08 | $44.36 | $44.01 | $44.22 | $42.33 | 79,906 |
| 2018-08-21 | $44.25 | $44.50 | $43.95 | $44.02 | $42.14 | 78,716 |
| 2018-08-20 | $44.25 | $44.30 | $43.71 | $44.17 | $42.28 | 29,398 |
| 2018-08-17 | $44.21 | $44.38 | $44.01 | $44.23 | $42.34 | 38,985 |
| 2018-08-16 | $43.90 | $44.28 | $43.82 | $44.21 | $42.32 | 38,180 |
| 2018-08-15 | $43.95 | $44.10 | $43.58 | $43.66 | $41.80 | 60,964 |
| 2018-08-14 | $43.66 | $44.17 | $43.24 | $43.96 | $42.08 | 77,985 |
| 2018-08-13 | $43.76 | $44.05 | $43.40 | $43.56 | $41.70 | 44,913 |
| 2018-08-10 | $43.26 | $43.85 | $43.20 | $43.66 | $41.80 | 25,279 |
| 2018-08-09 | $43.38 | $43.73 | $42.97 | $43.54 | $41.68 | 35,829 |
| 2018-08-08 | $43.07 | $43.48 | $42.74 | $43.43 | $41.58 | 23,102 |
| 2018-08-07 | $43.24 | $43.42 | $42.78 | $43.04 | $41.20 | 43,194 |
| 2018-08-06 | $42.79 | $43.11 | $42.46 | $43.06 | $41.22 | 39,386 |
| 2018-08-03 | $44.00 | $44.16 | $42.40 | $42.71 | $40.89 | 82,110 |
| 2018-08-02 | $42.78 | $43.95 | $42.78 | $43.87 | $42.00 | 63,869 |
| 2018-08-01 | $42.56 | $43.26 | $42.18 | $42.90 | $41.07 | 45,482 |
| 2018-07-31 | $42.78 | $42.78 | $41.74 | $42.56 | $40.74 | 147,535 |
| 2018-07-30 | $42.68 | $43.06 | $42.44 | $42.55 | $40.73 | 55,074 |
| 2018-07-27 | $43.36 | $43.63 | $42.26 | $42.62 | $40.74 | 55,555 |
| 2018-07-26 | $43.70 | $43.85 | $43.19 | $43.35 | $41.44 | 104,306 |
| 2018-07-25 | $42.70 | $43.70 | $42.59 | $43.62 | $41.70 | 195,954 |
| 2018-07-24 | $41.27 | $42.67 | $40.61 | $42.62 | $40.74 | 137,334 |
| 2018-07-23 | $40.98 | $41.35 | $40.90 | $41.17 | $39.36 | 32,304 |
| 2018-07-20 | $40.80 | $41.21 | $40.31 | $41.02 | $39.21 | 34,537 |
| 2018-07-19 | $40.45 | $40.84 | $40.33 | $40.75 | $38.96 | 61,921 |
| 2018-07-18 | $40.54 | $41.05 | $40.41 | $40.76 | $38.96 | 55,263 |
| 2018-07-17 | $40.98 | $41.20 | $40.73 | $40.84 | $39.04 | 60,571 |
| 2018-07-16 | $40.88 | $41.10 | $40.80 | $41.05 | $39.24 | 75,683 |
| 2018-07-13 | $41.00 | $41.36 | $40.33 | $40.84 | $39.04 | 99,293 |
| 2018-07-12 | $42.10 | $42.15 | $40.98 | $41.16 | $39.35 | 98,250 |
| 2018-07-11 | $41.66 | $42.08 | $41.66 | $41.85 | $40.01 | 44,919 |
| 2018-07-10 | $42.38 | $42.47 | $41.85 | $42.03 | $40.18 | 223,808 |
| 2018-07-09 | $42.07 | $42.52 | $42.07 | $42.32 | $40.46 | 129,338 |
| 2018-07-06 | $41.60 | $41.97 | $41.52 | $41.91 | $40.06 | 48,080 |
| 2018-07-05 | $41.30 | $41.97 | $41.00 | $41.85 | $40.01 | 72,691 |
| 2018-07-03 | $41.41 | $41.55 | $40.87 | $41.23 | $39.41 | 41,622 |
| 2018-07-02 | $40.40 | $41.31 | $40.40 | $41.28 | $39.46 | 73,992 |
| 2018-06-29 | $41.05 | $41.25 | $40.72 | $40.72 | $38.93 | 75,580 |
| 2018-06-28 | $40.48 | $41.04 | $40.48 | $40.72 | $38.93 | 98,603 |
| 2018-06-27 | $40.63 | $40.94 | $40.32 | $40.32 | $38.54 | 123,754 |
| 2018-06-26 | $40.64 | $40.91 | $40.17 | $40.81 | $39.01 | 78,454 |
| 2018-06-25 | $41.30 | $41.90 | $40.56 | $40.73 | $38.94 | 58,029 |
| 2018-06-22 | $42.45 | $42.72 | $40.71 | $41.64 | $39.81 | 271,537 |
| 2018-06-21 | $42.54 | $43.32 | $41.69 | $42.44 | $40.57 | 344,559 |
| 2018-06-20 | $42.15 | $42.51 | $41.69 | $42.24 | $40.38 | 115,706 |
| 2018-06-19 | $41.13 | $42.00 | $41.10 | $41.80 | $39.96 | 79,733 |
| 2018-06-18 | $40.70 | $41.43 | $40.21 | $41.33 | $39.51 | 55,281 |
| 2018-06-15 | $40.96 | $41.19 | $40.56 | $40.94 | $39.14 | 170,538 |
| 2018-06-14 | $41.13 | $41.24 | $40.10 | $41.15 | $39.34 | 105,166 |
| 2018-06-13 | $40.86 | $41.24 | $40.73 | $40.86 | $39.06 | 202,313 |
| 2018-06-12 | $41.37 | $41.63 | $40.51 | $40.72 | $38.93 | 50,534 |
| 2018-06-11 | $41.96 | $42.10 | $41.25 | $41.39 | $39.57 | 84,805 |
| 2018-06-08 | $41.88 | $42.03 | $41.68 | $41.99 | $40.14 | 160,025 |
| 2018-06-07 | $42.15 | $42.52 | $41.59 | $41.96 | $40.11 | 143,846 |
| 2018-06-06 | $41.87 | $42.26 | $41.87 | $42.06 | $40.21 | 217,014 |
| 2018-06-05 | $42.16 | $42.28 | $41.70 | $41.78 | $39.94 | 81,562 |
| 2018-06-04 | $41.53 | $42.21 | $41.22 | $42.16 | $40.30 | 175,991 |
| 2018-06-01 | $41.38 | $41.88 | $41.15 | $41.24 | $39.42 | 300,404 |
| 2018-05-31 | $41.07 | $41.37 | $40.70 | $40.92 | $39.12 | 205,241 |
| 2018-05-30 | $41.13 | $41.78 | $41.07 | $41.25 | $39.43 | 262,666 |
| 2018-05-29 | $41.30 | $41.60 | $40.72 | $40.91 | $39.11 | 184,244 |
| 2018-05-25 | $41.45 | $41.85 | $41.21 | $41.55 | $39.72 | 83,538 |
| 2018-05-24 | $41.02 | $41.58 | $40.38 | $41.39 | $39.57 | 295,738 |
| 2018-05-23 | $41.74 | $41.75 | $40.79 | $41.00 | $39.19 | 1,293,502 |
| 2018-05-22 | $42.65 | $42.79 | $41.59 | $42.23 | $40.37 | 153,137 |
| 2018-05-21 | $43.14 | $43.93 | $43.10 | $43.64 | $41.72 | 63,866 |
| 2018-05-18 | $43.23 | $43.41 | $42.70 | $42.98 | $41.09 | 69,536 |
| 2018-05-17 | $42.73 | $43.16 | $42.25 | $43.08 | $41.18 | 64,548 |
| 2018-05-16 | $42.53 | $42.55 | $41.76 | $42.37 | $40.50 | 75,648 |
| 2018-05-15 | $41.90 | $42.50 | $41.90 | $42.13 | $40.27 | 56,860 |
| 2018-05-14 | $42.84 | $42.99 | $41.78 | $41.94 | $40.09 | 31,848 |
| 2018-05-11 | $42.69 | $42.94 | $42.36 | $42.54 | $40.67 | 23,464 |
| 2018-05-10 | $42.72 | $42.93 | $42.25 | $42.69 | $40.81 | 41,388 |
| 2018-05-09 | $42.54 | $42.67 | $41.87 | $42.61 | $40.73 | 71,554 |
| 2018-05-08 | $41.27 | $42.16 | $41.18 | $42.07 | $40.22 | 56,869 |
| 2018-05-07 | $41.05 | $41.65 | $40.41 | $41.29 | $39.47 | 40,515 |
| 2018-05-04 | $39.67 | $41.24 | $39.67 | $40.86 | $39.06 | 38,459 |
| 2018-05-03 | $39.87 | $40.34 | $39.55 | $39.97 | $38.21 | 42,548 |
| 2018-05-02 | $39.96 | $40.59 | $39.84 | $40.32 | $38.54 | 53,144 |
| 2018-05-01 | $39.70 | $40.05 | $39.05 | $40.00 | $38.24 | 46,842 |
| 2018-04-30 | $40.22 | $40.73 | $39.78 | $39.83 | $38.08 | 47,561 |
| 2018-04-27 | $40.94 | $41.18 | $40.54 | $40.66 | $38.87 | 40,881 |
| 2018-04-26 | $40.68 | $41.24 | $40.38 | $40.80 | $38.95 | 30,828 |
| 2018-04-25 | $40.78 | $41.14 | $40.24 | $40.66 | $38.81 | 46,281 |
| 2018-04-24 | $41.72 | $42.32 | $40.79 | $40.95 | $39.09 | 68,620 |
| 2018-04-23 | $41.58 | $41.91 | $41.06 | $41.60 | $39.71 | 33,028 |
| 2018-04-20 | $40.80 | $41.80 | $40.73 | $41.44 | $39.56 | 87,011 |
| 2018-04-19 | $40.37 | $41.06 | $39.91 | $40.81 | $38.96 | 40,793 |
| 2018-04-18 | $40.51 | $40.73 | $40.08 | $40.22 | $38.39 | 45,166 |
| 2018-04-17 | $41.12 | $41.25 | $40.37 | $40.51 | $38.67 | 66,288 |
| 2018-04-16 | $41.05 | $41.15 | $40.33 | $40.76 | $38.91 | 63,290 |
| 2018-04-13 | $41.48 | $41.48 | $40.47 | $40.65 | $38.80 | 43,455 |
| 2018-04-12 | $40.83 | $41.28 | $40.83 | $41.01 | $39.15 | 56,846 |
| 2018-04-11 | $40.88 | $40.99 | $40.42 | $40.66 | $38.81 | 49,386 |
| 2018-04-10 | $40.97 | $41.07 | $40.44 | $40.96 | $39.10 | 111,569 |
| 2018-04-09 | $41.12 | $41.42 | $40.26 | $40.33 | $38.50 | 76,881 |
| 2018-04-06 | $40.82 | $41.11 | $40.17 | $40.71 | $38.86 | 175,339 |
| 2018-04-05 | $41.14 | $41.22 | $40.43 | $41.12 | $39.25 | 40,174 |
| 2018-04-04 | $39.98 | $40.96 | $39.98 | $40.78 | $38.93 | 54,740 |
| 2018-04-03 | $40.16 | $40.66 | $39.81 | $40.60 | $38.75 | 82,225 |
| 2018-04-02 | $40.53 | $40.68 | $39.59 | $39.84 | $38.03 | 103,067 |
| 2018-03-29 | $40.78 | $41.16 | $40.30 | $40.59 | $38.75 | 52,198 |
| 2018-03-28 | $40.06 | $40.57 | $39.51 | $40.50 | $38.66 | 82,746 |
| 2018-03-27 | $41.12 | $41.38 | $39.93 | $40.09 | $38.27 | 79,054 |
| 2018-03-26 | $40.28 | $41.10 | $39.97 | $41.08 | $39.21 | 75,590 |
| 2018-03-23 | $41.00 | $41.00 | $39.70 | $39.77 | $37.96 | 138,667 |
| 2018-03-22 | $41.94 | $42.43 | $40.97 | $41.03 | $39.17 | 109,347 |
| 2018-03-21 | $41.50 | $42.73 | $41.11 | $42.34 | $40.42 | 213,618 |
| 2018-03-20 | $41.21 | $41.53 | $40.68 | $41.47 | $39.59 | 102,318 |
| 2018-03-19 | $40.60 | $41.52 | $40.56 | $41.07 | $39.20 | 126,214 |
| 2018-03-16 | $41.15 | $41.50 | $40.81 | $40.96 | $39.10 | 333,976 |
| 2018-03-15 | $41.71 | $41.75 | $40.99 | $41.08 | $39.21 | 127,419 |
| 2018-03-14 | $42.20 | $42.40 | $41.40 | $41.69 | $39.80 | 131,227 |
| 2018-03-13 | $42.30 | $42.43 | $41.55 | $41.90 | $40.00 | 86,546 |
| 2018-03-12 | $42.34 | $42.59 | $41.61 | $41.93 | $40.02 | 105,672 |
| 2018-03-09 | $42.78 | $42.78 | $41.80 | $42.04 | $40.13 | 182,794 |
| 2018-03-08 | $42.13 | $42.45 | $41.07 | $42.01 | $40.10 | 102,893 |
| 2018-03-07 | $41.10 | $42.25 | $41.10 | $42.01 | $40.10 | 63,959 |
| 2018-03-06 | $41.30 | $41.71 | $40.47 | $41.56 | $39.67 | 58,087 |
| 2018-03-05 | $40.64 | $41.35 | $40.08 | $40.91 | $39.05 | 83,332 |
| 2018-03-02 | $39.62 | $41.04 | $39.41 | $40.59 | $38.75 | 67,148 |
| 2018-03-01 | $39.50 | $40.21 | $39.10 | $39.86 | $38.05 | 64,940 |
| 2018-02-28 | $40.27 | $40.46 | $39.40 | $39.53 | $37.73 | 77,874 |
| 2018-02-27 | $41.33 | $41.71 | $40.19 | $40.23 | $38.40 | 63,341 |
| 2018-02-26 | $41.01 | $41.38 | $40.51 | $41.37 | $39.49 | 53,960 |
| 2018-02-23 | $40.94 | $41.16 | $40.33 | $40.89 | $39.03 | 55,478 |
| 2018-02-22 | $41.70 | $41.77 | $40.49 | $40.79 | $38.94 | 118,897 |
| 2018-02-21 | $40.71 | $41.96 | $40.66 | $41.53 | $39.64 | 65,742 |
| 2018-02-20 | $41.15 | $41.69 | $40.41 | $40.65 | $38.80 | 48,061 |
| 2018-02-16 | $40.82 | $41.74 | $40.64 | $41.50 | $39.61 | 84,394 |
| 2018-02-15 | $40.91 | $41.07 | $40.24 | $40.97 | $39.11 | 90,129 |
| 2018-02-14 | $39.76 | $40.74 | $39.76 | $40.43 | $38.59 | 56,293 |
| 2018-02-13 | $39.81 | $40.44 | $39.73 | $40.01 | $38.19 | 87,158 |
| 2018-02-12 | $39.72 | $40.25 | $38.95 | $39.94 | $38.12 | 90,156 |
| 2018-02-09 | $39.54 | $39.78 | $38.32 | $39.53 | $37.73 | 68,015 |
| 2018-02-08 | $39.85 | $40.79 | $38.96 | $38.97 | $37.20 | 70,575 |
| 2018-02-07 | $40.01 | $40.70 | $39.69 | $40.38 | $38.54 | 72,207 |
| 2018-02-06 | $38.90 | $40.64 | $38.90 | $40.06 | $38.24 | 125,201 |
| 2018-02-05 | $41.46 | $42.10 | $39.42 | $39.87 | $38.06 | 116,232 |
| 2018-02-02 | $42.86 | $43.13 | $41.86 | $42.00 | $40.09 | 95,916 |
| 2018-02-01 | $41.99 | $43.13 | $41.71 | $42.95 | $41.00 | 138,300 |
| 2018-01-31 | $43.43 | $43.58 | $42.28 | $42.28 | $40.36 | 75,807 |
| 2018-01-30 | $43.16 | $43.96 | $42.69 | $43.19 | $41.23 | 116,021 |
| 2018-01-29 | $43.41 | $43.92 | $42.58 | $43.45 | $41.48 | 118,087 |
| 2018-01-26 | $43.25 | $43.75 | $42.95 | $43.38 | $41.41 | 150,914 |
| 2018-01-25 | $43.53 | $43.92 | $42.87 | $43.25 | $41.28 | 141,531 |
| 2018-01-24 | $43.10 | $43.82 | $42.68 | $43.27 | $41.30 | 192,298 |
| 2018-01-23 | $44.43 | $45.24 | $42.50 | $43.01 | $41.06 | 153,313 |
| 2018-01-22 | $43.97 | $44.12 | $43.01 | $43.82 | $41.83 | 157,667 |
| 2018-01-19 | $43.13 | $44.24 | $43.03 | $43.69 | $41.70 | 82,197 |
| 2018-01-18 | $43.70 | $43.95 | $43.04 | $43.30 | $41.33 | 79,409 |
| 2018-01-17 | $44.16 | $44.32 | $43.49 | $43.73 | $41.74 | 128,194 |
| 2018-01-16 | $45.20 | $45.22 | $43.32 | $43.83 | $41.84 | 69,920 |
| 2018-01-12 | $45.20 | $45.43 | $44.20 | $44.68 | $42.65 | 92,839 |
| 2018-01-11 | $44.04 | $45.13 | $43.70 | $44.61 | $42.58 | 106,773 |
| 2018-01-10 | $42.85 | $44.90 | $42.48 | $44.01 | $42.01 | 131,872 |
| 2018-01-09 | $43.16 | $44.00 | $42.98 | $42.99 | $41.04 | 114,917 |
| 2018-01-08 | $44.00 | $44.00 | $42.84 | $43.10 | $41.14 | 132,756 |
| 2018-01-05 | $44.06 | $44.53 | $43.76 | $44.10 | $42.10 | 126,656 |
| 2018-01-04 | $43.95 | $44.57 | $43.11 | $43.75 | $41.76 | 203,519 |
| 2018-01-03 | $42.99 | $43.89 | $42.55 | $43.51 | $41.53 | 138,846 |
| 2018-01-02 | $42.19 | $43.43 | $42.15 | $42.99 | $41.04 | 105,135 |
| 2017-12-29 | $43.24 | $43.24 | $41.92 | $41.99 | $40.08 | 85,139 |
| 2017-12-28 | $42.85 | $43.46 | $42.65 | $43.06 | $41.10 | 50,074 |
| 2017-12-27 | $43.06 | $44.81 | $42.92 | $43.22 | $41.26 | 82,000 |
| 2017-12-26 | $43.50 | $43.53 | $42.84 | $43.39 | $41.42 | 89,462 |
| 2017-12-22 | $43.80 | $43.80 | $43.00 | $43.50 | $41.52 | 52,087 |
| 2017-12-21 | $43.98 | $44.46 | $43.00 | $43.84 | $41.85 | 38,012 |
| 2017-12-20 | $43.83 | $44.03 | $43.11 | $43.51 | $41.53 | 53,540 |
| 2017-12-19 | $43.95 | $44.12 | $43.19 | $43.40 | $41.43 | 54,294 |
| 2017-12-18 | $43.93 | $44.80 | $43.54 | $43.82 | $41.83 | 58,383 |
| 2017-12-15 | $42.01 | $43.86 | $41.84 | $43.50 | $41.52 | 205,824 |
| 2017-12-14 | $42.90 | $43.10 | $41.67 | $41.91 | $40.01 | 53,306 |
| 2017-12-13 | $43.10 | $43.69 | $42.45 | $42.67 | $40.73 | 45,046 |
| 2017-12-12 | $42.82 | $43.42 | $42.54 | $43.05 | $41.09 | 106,421 |
| 2017-12-11 | $43.58 | $43.69 | $42.68 | $42.97 | $41.02 | 87,630 |
| 2017-12-08 | $43.18 | $43.44 | $42.73 | $43.21 | $41.25 | 117,221 |
| 2017-12-07 | $42.98 | $43.27 | $42.05 | $42.98 | $41.03 | 71,134 |
| 2017-12-06 | $42.48 | $43.51 | $42.20 | $42.48 | $40.55 | 76,806 |
| 2017-12-05 | $43.12 | $43.62 | $42.19 | $42.25 | $40.33 | 51,455 |
| 2017-12-04 | $43.55 | $44.08 | $42.70 | $43.00 | $41.05 | 73,195 |
| 2017-12-01 | $42.47 | $42.93 | $41.30 | $42.89 | $40.94 | 89,361 |
| 2017-11-30 | $42.80 | $43.01 | $41.82 | $42.45 | $40.52 | 152,916 |
| 2017-11-29 | $41.54 | $42.72 | $41.51 | $42.21 | $40.29 | 100,798 |
| 2017-11-28 | $40.33 | $41.39 | $39.77 | $41.26 | $39.38 | 77,274 |
| 2017-11-27 | $39.91 | $40.54 | $39.87 | $39.89 | $38.08 | 42,635 |
| 2017-11-24 | $40.39 | $40.39 | $39.76 | $39.86 | $38.05 | 10,838 |
| 2017-11-22 | $40.45 | $40.46 | $39.88 | $39.98 | $38.16 | 36,228 |
| 2017-11-21 | $40.59 | $40.69 | $39.98 | $40.04 | $38.22 | 56,562 |
| 2017-11-20 | $40.11 | $40.47 | $39.02 | $40.41 | $38.57 | 70,306 |
| 2017-11-17 | $39.56 | $40.45 | $39.55 | $40.14 | $38.32 | 48,721 |
| 2017-11-16 | $39.95 | $40.21 | $39.62 | $39.79 | $37.98 | 60,968 |
| 2017-11-15 | $38.87 | $39.76 | $38.68 | $39.44 | $37.65 | 48,814 |
| 2017-11-14 | $38.81 | $39.26 | $38.81 | $39.15 | $37.37 | 80,890 |
| 2017-11-13 | $38.85 | $39.27 | $38.56 | $39.08 | $37.30 | 33,025 |
| 2017-11-10 | $39.46 | $39.46 | $38.79 | $39.02 | $37.25 | 66,941 |
| 2017-11-09 | $39.25 | $39.56 | $38.54 | $39.00 | $37.23 | 57,251 |
| 2017-11-08 | $40.38 | $40.55 | $39.30 | $39.57 | $37.77 | 112,447 |
| 2017-11-07 | $40.92 | $41.25 | $40.43 | $40.68 | $38.83 | 155,832 |
| 2017-11-06 | $40.66 | $41.34 | $40.21 | $41.03 | $39.17 | 73,914 |
| 2017-11-03 | $40.20 | $40.77 | $39.90 | $40.67 | $38.82 | 46,232 |
| 2017-11-02 | $40.57 | $40.73 | $39.65 | $40.55 | $38.71 | 66,719 |
| 2017-11-01 | $41.48 | $41.48 | $39.72 | $40.05 | $38.23 | 47,147 |
| 2017-10-31 | $41.39 | $41.97 | $40.82 | $40.87 | $39.01 | 136,812 |
| 2017-10-30 | $41.72 | $41.72 | $40.84 | $40.89 | $39.03 | 77,636 |
| 2017-10-27 | $40.53 | $41.82 | $40.44 | $41.72 | $39.82 | 83,662 |
| 2017-10-26 | $40.31 | $40.78 | $40.10 | $40.75 | $38.90 | 94,501 |
| 2017-10-25 | $39.95 | $40.43 | $39.84 | $40.03 | $38.21 | 149,882 |
| 2017-10-24 | $38.90 | $39.62 | $38.60 | $39.48 | $37.69 | 224,393 |
| 2017-10-23 | $38.37 | $38.59 | $38.14 | $38.19 | $36.45 | 35,101 |
| 2017-10-20 | $38.42 | $39.07 | $38.07 | $38.35 | $36.61 | 86,798 |
| 2017-10-19 | $37.80 | $38.20 | $37.52 | $37.97 | $36.24 | 61,115 |
| 2017-10-18 | $37.95 | $38.43 | $37.85 | $38.19 | $36.45 | 53,185 |
| 2017-10-17 | $37.82 | $38.25 | $37.64 | $37.90 | $36.18 | 34,189 |
| 2017-10-16 | $38.36 | $38.46 | $37.74 | $38.06 | $36.33 | 60,111 |
| 2017-10-13 | $37.65 | $37.91 | $37.37 | $37.86 | $36.14 | 64,949 |
| 2017-10-12 | $38.10 | $38.10 | $37.43 | $37.64 | $35.93 | 29,887 |
| 2017-10-11 | $38.23 | $38.48 | $37.80 | $38.08 | $36.35 | 37,269 |
| 2017-10-10 | $38.94 | $38.94 | $38.08 | $38.25 | $36.51 | 139,123 |
| 2017-10-09 | $38.29 | $38.29 | $37.72 | $37.93 | $36.21 | 65,438 |
| 2017-10-06 | $37.89 | $38.30 | $37.89 | $38.01 | $36.28 | 40,371 |
| 2017-10-05 | $37.72 | $38.16 | $37.55 | $38.00 | $36.27 | 35,496 |
| 2017-10-04 | $38.53 | $38.53 | $37.46 | $37.66 | $35.95 | 62,260 |
| 2017-10-03 | $38.02 | $38.71 | $37.73 | $38.25 | $36.51 | 116,819 |
| 2017-10-02 | $38.05 | $38.10 | $37.48 | $38.03 | $36.30 | 99,979 |
| 2017-09-29 | $37.88 | $38.24 | $37.33 | $37.72 | $36.01 | 70,388 |
| 2017-09-28 | $38.00 | $38.00 | $37.34 | $37.78 | $36.06 | 100,805 |
| 2017-09-27 | $37.40 | $38.24 | $36.79 | $38.01 | $36.28 | 208,675 |
| 2017-09-26 | $37.07 | $37.14 | $36.61 | $36.99 | $35.31 | 73,889 |
| 2017-09-25 | $36.22 | $36.90 | $36.15 | $36.79 | $35.12 | 63,179 |
| 2017-09-22 | $35.76 | $36.61 | $35.76 | $36.54 | $34.88 | 87,247 |
| 2017-09-21 | $35.99 | $36.52 | $35.99 | $36.06 | $34.42 | 79,253 |
| 2017-09-20 | $35.66 | $36.21 | $35.36 | $35.93 | $34.30 | 54,806 |
| 2017-09-19 | $35.33 | $35.78 | $35.28 | $35.61 | $33.99 | 80,928 |
| 2017-09-18 | $35.57 | $35.95 | $35.34 | $35.37 | $33.76 | 105,680 |
| 2017-09-15 | $36.15 | $36.15 | $35.11 | $35.58 | $33.96 | 876,524 |
| 2017-09-14 | $36.12 | $36.12 | $35.44 | $35.72 | $34.10 | 101,662 |
| 2017-09-13 | $35.34 | $35.74 | $35.26 | $35.55 | $33.93 | 144,826 |
| 2017-09-12 | $35.68 | $35.68 | $34.80 | $35.33 | $33.72 | 86,267 |
| 2017-09-11 | $34.50 | $35.27 | $34.42 | $34.79 | $33.21 | 68,068 |
| 2017-09-08 | $34.47 | $34.80 | $33.91 | $34.06 | $32.51 | 77,794 |
| 2017-09-07 | $33.76 | $34.55 | $33.65 | $34.18 | $32.63 | 70,079 |
| 2017-09-06 | $34.86 | $34.86 | $33.88 | $34.25 | $32.69 | 100,877 |
| 2017-09-05 | $35.12 | $35.51 | $34.31 | $34.64 | $33.07 | 64,748 |
| 2017-09-01 | $34.83 | $35.36 | $34.66 | $35.20 | $33.60 | 50,142 |
| 2017-08-31 | $34.59 | $35.36 | $34.44 | $34.75 | $33.17 | 71,220 |
| 2017-08-30 | $34.68 | $35.10 | $34.26 | $34.57 | $33.00 | 75,554 |
| 2017-08-29 | $34.30 | $34.86 | $34.21 | $34.53 | $32.96 | 43,467 |
| 2017-08-28 | $34.76 | $34.97 | $34.25 | $34.68 | $33.10 | 53,665 |
| 2017-08-25 | $34.92 | $35.32 | $34.62 | $34.72 | $33.14 | 77,476 |
| 2017-08-24 | $34.11 | $35.01 | $34.11 | $34.90 | $33.31 | 97,763 |
| 2017-08-23 | $33.98 | $34.70 | $33.98 | $34.36 | $32.80 | 36,550 |
| 2017-08-22 | $34.27 | $34.60 | $34.02 | $34.27 | $32.71 | 72,136 |
| 2017-08-21 | $33.98 | $34.35 | $33.85 | $34.05 | $32.50 | 45,204 |
| 2017-08-18 | $33.64 | $34.27 | $33.64 | $34.02 | $32.47 | 96,611 |
| 2017-08-17 | $33.96 | $34.53 | $33.90 | $33.99 | $32.45 | 61,940 |
| 2017-08-16 | $35.32 | $35.32 | $34.26 | $34.52 | $32.95 | 69,113 |
| 2017-08-15 | $35.09 | $35.55 | $34.78 | $35.09 | $33.50 | 189,332 |
| 2017-08-14 | $33.20 | $34.17 | $32.95 | $34.02 | $32.47 | 89,898 |
| 2017-08-11 | $33.30 | $33.35 | $32.84 | $33.00 | $31.50 | 83,570 |
| 2017-08-10 | $34.31 | $34.31 | $33.00 | $33.25 | $31.74 | 99,367 |
| 2017-08-09 | $33.95 | $34.84 | $33.95 | $34.48 | $32.91 | 67,670 |
| 2017-08-08 | $34.03 | $35.42 | $34.00 | $34.72 | $33.14 | 403,977 |
| 2017-08-07 | $33.72 | $34.36 | $33.47 | $34.13 | $32.58 | 34,429 |
| 2017-08-04 | $33.78 | $34.23 | $33.63 | $34.08 | $32.53 | 40,995 |
| 2017-08-03 | $33.31 | $34.26 | $33.03 | $33.71 | $32.18 | 36,746 |
| 2017-08-02 | $34.25 | $34.42 | $33.01 | $33.30 | $31.79 | 97,169 |
| 2017-08-01 | $34.35 | $34.55 | $33.40 | $34.42 | $32.86 | 42,771 |
| 2017-07-31 | $34.17 | $34.83 | $34.14 | $34.37 | $32.81 | 72,071 |
| 2017-07-28 | $33.62 | $34.43 | $33.49 | $34.10 | $32.55 | 38,201 |
| 2017-07-27 | $33.74 | $33.83 | $33.29 | $33.62 | $32.09 | 34,658 |
| 2017-07-26 | $34.43 | $34.50 | $33.47 | $33.73 | $32.20 | 58,251 |
| 2017-07-25 | $34.16 | $34.89 | $33.74 | $34.37 | $32.81 | 102,379 |
| 2017-07-24 | $35.99 | $35.99 | $33.72 | $33.89 | $32.35 | 72,801 |
| 2017-07-21 | $34.66 | $34.94 | $33.14 | $34.51 | $32.94 | 197,417 |
| 2017-07-20 | $34.50 | $34.75 | $33.96 | $34.00 | $32.45 | 108,967 |
| 2017-07-19 | $35.18 | $35.28 | $34.39 | $34.41 | $32.85 | 75,407 |
| 2017-07-18 | $34.81 | $35.30 | $34.46 | $34.78 | $33.20 | 71,733 |
| 2017-07-17 | $34.06 | $35.23 | $34.06 | $34.86 | $33.28 | 103,657 |
| 2017-07-14 | $35.89 | $35.89 | $34.76 | $34.76 | $33.18 | 262,018 |
| 2017-07-13 | $35.06 | $35.94 | $35.02 | $35.50 | $33.89 | 93,058 |
| 2017-07-12 | $35.22 | $35.86 | $35.22 | $35.72 | $34.10 | 141,801 |
| 2017-07-11 | $35.01 | $36.01 | $35.01 | $35.76 | $34.13 | 121,027 |
| 2017-07-10 | $36.18 | $36.59 | $35.72 | $35.83 | $34.20 | 166,170 |
| 2017-07-07 | $36.47 | $36.76 | $36.23 | $36.34 | $34.69 | 90,777 |
| 2017-07-06 | $36.05 | $36.55 | $36.05 | $36.42 | $34.76 | 82,180 |
| 2017-07-05 | $36.39 | $36.41 | $36.17 | $36.19 | $34.55 | 34,544 |
| 2017-07-03 | $36.29 | $36.83 | $36.26 | $36.38 | $34.73 | 30,647 |
| 2017-06-30 | $36.16 | $36.26 | $35.99 | $36.19 | $34.55 | 21,210 |
| 2017-06-29 | $36.15 | $36.63 | $36.07 | $36.25 | $34.60 | 42,850 |
| 2017-06-28 | $36.24 | $36.44 | $36.07 | $36.32 | $34.67 | 17,159 |
| 2017-06-27 | $36.13 | $36.20 | $36.05 | $36.13 | $34.49 | 40,435 |
| 2017-06-26 | $36.17 | $36.42 | $36.11 | $36.29 | $34.64 | 39,482 |
| 2017-06-23 | $35.85 | $36.32 | $35.85 | $36.32 | $34.67 | 156,622 |
| 2017-06-22 | $36.02 | $36.19 | $35.83 | $36.09 | $34.45 | 19,263 |
| 2017-06-21 | $36.13 | $36.20 | $35.90 | $36.03 | $34.39 | 20,705 |
| 2017-06-20 | $36.20 | $36.33 | $36.13 | $36.20 | $34.55 | 17,078 |
| 2017-06-19 | $36.20 | $36.36 | $36.15 | $36.20 | $34.55 | 11,461 |
| 2017-06-16 | $36.10 | $36.45 | $35.91 | $36.30 | $34.65 | 63,717 |
| 2017-06-15 | $35.75 | $36.24 | $35.70 | $36.17 | $34.53 | 39,686 |
| 2017-06-14 | $35.56 | $36.00 | $35.56 | $35.99 | $34.35 | 17,895 |
| 2017-06-13 | $35.98 | $36.49 | $35.82 | $35.98 | $34.34 | 24,700 |
| 2017-06-12 | $37.11 | $37.16 | $35.66 | $35.90 | $34.27 | 29,060 |
| 2017-06-09 | $35.89 | $36.93 | $35.80 | $36.86 | $35.18 | 52,262 |
| 2017-06-08 | $35.11 | $36.36 | $35.00 | $35.93 | $34.30 | 41,262 |
| 2017-06-07 | $34.51 | $34.93 | $34.33 | $34.60 | $33.03 | 34,095 |
| 2017-06-06 | $34.17 | $34.75 | $33.97 | $34.44 | $32.87 | 59,310 |
| 2017-06-05 | $34.04 | $35.20 | $34.00 | $34.40 | $32.84 | 60,962 |
| 2017-06-02 | $34.55 | $35.03 | $34.11 | $34.15 | $32.60 | 117,720 |
| 2017-06-01 | $34.22 | $34.59 | $34.10 | $34.50 | $32.93 | 47,550 |
| 2017-05-31 | $34.44 | $34.91 | $33.94 | $34.17 | $32.62 | 228,271 |
| 2017-05-30 | $36.67 | $36.67 | $34.17 | $34.40 | $32.84 | 340,968 |
| 2017-05-26 | $37.36 | $37.53 | $36.56 | $36.91 | $35.23 | 49,729 |
| 2017-05-25 | $37.32 | $37.59 | $36.58 | $37.33 | $35.63 | 43,756 |
| 2017-05-24 | $37.95 | $38.37 | $36.90 | $37.24 | $35.55 | 16,893 |
| 2017-05-23 | $38.37 | $38.37 | $37.75 | $37.89 | $36.17 | 31,237 |
| 2017-05-22 | $37.86 | $38.12 | $37.59 | $37.99 | $36.26 | 23,094 |
| 2017-05-19 | $37.76 | $38.16 | $37.72 | $37.86 | $36.14 | 27,082 |
| 2017-05-18 | $37.48 | $38.14 | $37.48 | $37.86 | $36.14 | 17,186 |
| 2017-05-17 | $37.49 | $37.93 | $36.77 | $37.19 | $35.50 | 22,005 |
| 2017-05-16 | $37.11 | $38.22 | $37.11 | $38.18 | $36.44 | 20,335 |
| 2017-05-15 | $37.03 | $37.25 | $36.80 | $37.23 | $35.54 | 25,632 |
| 2017-05-12 | $37.65 | $37.65 | $36.52 | $36.88 | $35.20 | 22,868 |
| 2017-05-11 | $38.10 | $38.20 | $37.41 | $37.62 | $35.91 | 29,590 |
| 2017-05-10 | $38.41 | $38.41 | $37.67 | $38.00 | $36.27 | 31,542 |
| 2017-05-09 | $38.25 | $38.49 | $38.01 | $38.44 | $36.69 | 62,415 |
| 2017-05-08 | $37.65 | $38.36 | $37.65 | $38.07 | $36.34 | 28,627 |
| 2017-05-05 | $37.01 | $38.59 | $36.30 | $37.67 | $35.96 | 34,002 |
| 2017-05-04 | $37.25 | $38.13 | $36.76 | $36.95 | $35.27 | 36,619 |
| 2017-05-03 | $36.87 | $37.00 | $36.34 | $37.00 | $35.32 | 31,610 |
| 2017-05-02 | $37.30 | $37.30 | $36.75 | $37.01 | $35.33 | 33,115 |
| 2017-05-01 | $36.40 | $37.40 | $36.12 | $37.25 | $35.56 | 46,840 |
| 2017-04-28 | $37.46 | $37.60 | $36.18 | $36.24 | $34.59 | 61,682 |
| 2017-04-27 | $35.59 | $37.63 | $35.39 | $37.41 | $35.71 | 62,240 |
| 2017-04-26 | $36.39 | $36.78 | $35.64 | $35.76 | $34.13 | 110,100 |
| 2017-04-25 | $36.37 | $37.85 | $36.30 | $37.20 | $35.51 | 52,075 |
| 2017-04-24 | $35.78 | $36.48 | $35.60 | $35.71 | $34.09 | 127,438 |
| 2017-04-21 | $34.61 | $35.64 | $34.60 | $35.16 | $33.56 | 105,419 |
| 2017-04-20 | $34.21 | $34.77 | $33.94 | $34.75 | $33.17 | 35,525 |
| 2017-04-19 | $33.68 | $35.73 | $33.51 | $34.10 | $32.55 | 66,387 |
| 2017-04-18 | $33.15 | $33.97 | $32.87 | $33.68 | $32.15 | 15,010 |
| 2017-04-17 | $32.76 | $33.66 | $32.76 | $33.47 | $31.95 | 32,019 |
| 2017-04-13 | $33.69 | $33.69 | $32.92 | $32.99 | $31.49 | 26,326 |
| 2017-04-12 | $34.69 | $34.69 | $33.56 | $33.95 | $32.41 | 21,478 |
| 2017-04-11 | $34.49 | $34.65 | $34.27 | $34.59 | $33.02 | 33,384 |
| 2017-04-10 | $34.00 | $34.75 | $34.00 | $34.54 | $32.97 | 65,415 |
| 2017-04-07 | $33.22 | $34.71 | $33.20 | $34.23 | $32.67 | 49,096 |
| 2017-04-06 | $33.49 | $33.76 | $32.88 | $33.45 | $31.93 | 52,643 |
| 2017-04-05 | $33.90 | $34.01 | $32.93 | $33.22 | $31.71 | 90,536 |
| 2017-04-04 | $33.73 | $33.85 | $32.50 | $33.52 | $32.00 | 57,776 |
| 2017-04-03 | $35.33 | $35.37 | $33.05 | $34.03 | $32.48 | 60,803 |
| 2017-03-31 | $35.03 | $35.50 | $34.13 | $35.36 | $33.75 | 66,879 |
| 2017-03-30 | $32.90 | $34.78 | $32.90 | $34.67 | $33.09 | 48,695 |
| 2017-03-29 | $32.85 | $33.28 | $32.38 | $32.94 | $31.44 | 23,422 |
| 2017-03-28 | $31.13 | $32.96 | $31.13 | $32.85 | $31.36 | 27,555 |
| 2017-03-27 | $31.25 | $31.73 | $30.78 | $31.69 | $30.25 | 20,823 |
| 2017-03-24 | $31.89 | $31.89 | $31.13 | $31.63 | $30.19 | 21,887 |
| 2017-03-23 | $30.95 | $31.97 | $30.79 | $31.46 | $30.03 | 19,808 |
| 2017-03-22 | $30.71 | $31.24 | $30.40 | $30.76 | $29.36 | 81,858 |
| 2017-03-21 | $32.18 | $32.18 | $30.62 | $30.79 | $29.39 | 68,781 |
| 2017-03-20 | $32.57 | $33.01 | $31.79 | $32.22 | $30.76 | 34,454 |
| 2017-03-17 | $33.59 | $33.59 | $32.50 | $32.75 | $31.26 | 91,811 |
| 2017-03-16 | $33.09 | $33.73 | $32.67 | $33.48 | $31.96 | 37,653 |
| 2017-03-15 | $31.42 | $33.28 | $31.28 | $33.05 | $31.55 | 90,198 |
| 2017-03-14 | $31.38 | $31.58 | $31.15 | $31.42 | $29.99 | 20,961 |
| 2017-03-13 | $31.56 | $31.56 | $31.25 | $31.36 | $29.93 | 28,732 |
| 2017-03-10 | $31.53 | $31.61 | $31.25 | $31.51 | $30.08 | 44,049 |
| 2017-03-09 | $31.54 | $31.79 | $31.40 | $31.42 | $29.99 | 17,730 |
| 2017-03-08 | $31.66 | $31.79 | $31.40 | $31.42 | $29.99 | 39,014 |
| 2017-03-07 | $31.96 | $32.75 | $31.62 | $31.83 | $30.38 | 57,111 |
| 2017-03-06 | $31.70 | $31.90 | $31.50 | $31.71 | $30.27 | 23,776 |
| 2017-03-03 | $31.66 | $32.11 | $31.50 | $31.76 | $30.32 | 23,886 |
| 2017-03-02 | $31.88 | $32.29 | $31.54 | $31.64 | $30.20 | 31,047 |
| 2017-03-01 | $32.00 | $32.34 | $31.52 | $31.86 | $30.41 | 76,567 |
| 2017-02-28 | $32.43 | $32.58 | $31.50 | $31.75 | $30.31 | 134,258 |
| 2017-02-27 | $32.09 | $32.59 | $31.68 | $32.47 | $30.99 | 48,841 |
| 2017-02-24 | $32.75 | $32.75 | $31.05 | $32.23 | $30.77 | 49,544 |
| 2017-02-23 | $32.99 | $33.06 | $32.26 | $32.84 | $31.35 | 32,512 |
| 2017-02-22 | $32.81 | $33.38 | $32.19 | $32.93 | $31.43 | 201,075 |
| 2017-02-21 | $33.21 | $33.61 | $32.49 | $33.03 | $31.53 | 112,627 |
| 2017-02-17 | $33.26 | $33.49 | $32.70 | $33.11 | $31.61 | 209,749 |
| 2017-02-16 | $32.11 | $33.77 | $31.83 | $33.32 | $31.81 | 69,883 |
| 2017-02-15 | $31.55 | $32.48 | $30.92 | $32.11 | $30.65 | 128,260 |
| 2017-02-14 | $30.85 | $32.11 | $30.72 | $31.62 | $30.18 | 88,514 |
| 2017-02-13 | $30.02 | $31.98 | $29.75 | $30.77 | $29.37 | 108,725 |
| 2017-02-10 | $27.60 | $30.26 | $26.30 | $30.08 | $28.71 | 287,754 |
| 2017-02-09 | $24.43 | $26.96 | $24.36 | $26.32 | $25.12 | 123,293 |
| 2017-02-08 | $24.70 | $24.70 | $24.10 | $24.21 | $23.11 | 39,263 |
| 2017-02-07 | $24.88 | $24.94 | $24.57 | $24.70 | $23.58 | 90,041 |
| 2017-02-06 | $24.98 | $25.24 | $24.85 | $24.92 | $23.79 | 20,807 |
| 2017-02-03 | $25.06 | $25.40 | $25.04 | $25.16 | $24.02 | 56,403 |
| 2017-02-02 | $25.30 | $25.33 | $24.55 | $24.92 | $23.79 | 234,070 |
| 2017-02-01 | $25.54 | $25.65 | $25.32 | $25.40 | $24.25 | 97,102 |
| 2017-01-31 | $24.96 | $25.50 | $24.88 | $25.46 | $24.30 | 32,389 |
| 2017-01-30 | $25.61 | $25.61 | $23.71 | $24.87 | $23.74 | 99,668 |
| 2017-01-27 | $24.96 | $26.20 | $24.73 | $25.69 | $24.52 | 139,869 |
| 2017-01-26 | $25.23 | $25.23 | $24.58 | $24.99 | $23.85 | 36,426 |
| 2017-01-25 | $25.61 | $25.61 | $25.10 | $25.21 | $24.06 | 106,325 |
| 2017-01-24 | $26.10 | $26.25 | $25.50 | $25.62 | $24.46 | 136,514 |
| 2017-01-23 | $26.50 | $26.63 | $25.97 | $26.06 | $24.88 | 84,416 |
| 2017-01-20 | $26.62 | $26.80 | $26.26 | $26.50 | $25.30 | 84,473 |
| 2017-01-19 | $26.95 | $27.13 | $26.58 | $26.62 | $25.41 | 53,876 |
| 2017-01-18 | $26.59 | $27.12 | $26.40 | $27.11 | $25.88 | 43,026 |
| 2017-01-17 | $26.65 | $27.00 | $26.36 | $26.58 | $25.37 | 97,130 |
| 2017-01-13 | $27.02 | $27.41 | $26.46 | $26.70 | $25.49 | 71,114 |
| 2017-01-12 | $27.74 | $27.89 | $26.79 | $26.94 | $25.72 | 30,138 |
| 2017-01-11 | $26.75 | $28.04 | $26.57 | $27.65 | $26.39 | 52,989 |
| 2017-01-10 | $26.40 | $27.11 | $26.33 | $26.74 | $25.52 | 30,552 |
| 2017-01-09 | $27.11 | $27.11 | $25.75 | $26.32 | $25.12 | 50,556 |
| 2017-01-06 | $26.90 | $27.05 | $26.63 | $27.03 | $25.80 | 69,779 |
| 2017-01-05 | $26.82 | $27.20 | $26.50 | $26.90 | $25.68 | 48,346 |
| 2017-01-04 | $26.07 | $26.84 | $25.70 | $26.81 | $25.59 | 71,630 |
| 2017-01-03 | $26.09 | $26.34 | $25.52 | $26.06 | $24.88 | 39,046 |
| 2016-12-30 | $26.35 | $26.35 | $25.90 | $25.95 | $24.77 | 27,351 |
| 2016-12-29 | $26.32 | $26.45 | $26.04 | $26.40 | $25.20 | 31,908 |
| 2016-12-28 | $26.02 | $26.34 | $25.87 | $26.32 | $25.12 | 38,308 |
| 2016-12-27 | $25.97 | $26.12 | $25.62 | $26.03 | $24.85 | 41,704 |
| 2016-12-23 | $25.45 | $25.91 | $25.45 | $25.81 | $24.64 | 27,915 |
| 2016-12-22 | $25.72 | $25.74 | $25.45 | $25.55 | $24.39 | 69,451 |
| 2016-12-21 | $25.95 | $26.00 | $25.54 | $25.82 | $24.65 | 67,415 |
| 2016-12-20 | $25.65 | $26.27 | $25.55 | $25.81 | $24.64 | 107,616 |
| 2016-12-19 | $24.92 | $26.25 | $24.78 | $25.72 | $24.55 | 87,134 |
| 2016-12-16 | $24.66 | $26.02 | $24.50 | $24.88 | $23.75 | 914,556 |
| 2016-12-15 | $23.62 | $25.66 | $23.62 | $24.72 | $23.60 | 316,105 |
| 2016-12-14 | $23.87 | $24.00 | $23.36 | $23.61 | $22.54 | 52,787 |
| 2016-12-13 | $24.70 | $24.70 | $23.85 | $24.03 | $22.94 | 38,736 |
| 2016-12-12 | $23.96 | $24.76 | $23.93 | $24.60 | $23.48 | 111,625 |
| 2016-12-09 | $23.50 | $23.98 | $23.30 | $23.97 | $22.88 | 116,438 |
| 2016-12-08 | $23.82 | $23.85 | $23.31 | $23.46 | $22.39 | 37,616 |
| 2016-12-07 | $23.86 | $23.90 | $23.68 | $23.89 | $22.80 | 44,637 |
| 2016-12-06 | $23.64 | $23.90 | $23.40 | $23.78 | $22.70 | 40,527 |
| 2016-12-05 | $23.85 | $23.99 | $23.40 | $23.83 | $22.75 | 74,689 |
| 2016-12-02 | $23.47 | $23.95 | $23.40 | $23.85 | $22.77 | 30,464 |
| 2016-12-01 | $23.79 | $23.80 | $23.16 | $23.42 | $22.36 | 36,144 |
| 2016-11-30 | $23.89 | $23.89 | $23.43 | $23.70 | $22.62 | 55,570 |
| 2016-11-29 | $23.33 | $23.75 | $22.90 | $23.53 | $22.46 | 83,677 |
| 2016-11-28 | $23.25 | $23.70 | $23.00 | $23.37 | $22.31 | 23,879 |
| 2016-11-25 | $23.30 | $23.49 | $23.30 | $23.32 | $22.26 | 1,538 |
| 2016-11-23 | $22.57 | $23.42 | $22.27 | $23.40 | $22.34 | 51,102 |
| 2016-11-22 | $23.22 | $23.71 | $22.27 | $22.27 | $21.26 | 126,948 |
| 2016-11-21 | $23.32 | $23.34 | $22.85 | $23.12 | $22.07 | 8,732 |
| 2016-11-18 | $23.44 | $23.71 | $23.25 | $23.25 | $22.19 | 13,228 |
| 2016-11-17 | $22.58 | $23.76 | $22.58 | $23.42 | $22.36 | 70,546 |
| 2016-11-16 | $22.59 | $22.75 | $22.39 | $22.75 | $21.72 | 34,141 |
| 2016-11-15 | $22.15 | $22.94 | $22.01 | $22.65 | $21.62 | 33,420 |
| 2016-11-14 | $22.25 | $22.34 | $21.86 | $22.33 | $21.32 | 66,114 |
| 2016-11-11 | $22.53 | $22.53 | $22.00 | $22.25 | $21.24 | 15,496 |
| 2016-11-10 | $21.21 | $22.76 | $21.21 | $22.53 | $21.51 | 49,013 |
| 2016-11-09 | $20.77 | $21.20 | $20.65 | $21.18 | $20.22 | 244,531 |
| 2016-11-08 | $21.36 | $21.36 | $20.67 | $20.84 | $19.89 | 36,887 |
| 2016-11-07 | $21.45 | $21.50 | $21.36 | $21.43 | $20.46 | 12,162 |
| 2016-11-04 | $21.56 | $21.74 | $21.35 | $21.43 | $20.46 | 13,047 |
| 2016-11-03 | $21.10 | $21.50 | $21.00 | $21.48 | $20.50 | 21,293 |
| 2016-11-02 | $20.95 | $21.40 | $20.95 | $21.05 | $20.09 | 11,077 |
| 2016-11-01 | $20.91 | $21.19 | $20.91 | $21.06 | $20.10 | 26,868 |
| 2016-10-31 | $20.91 | $20.99 | $20.80 | $20.85 | $19.90 | 27,476 |
| 2016-10-28 | $21.75 | $21.84 | $20.25 | $20.80 | $19.85 | 56,659 |
| 2016-10-27 | $21.75 | $22.00 | $21.54 | $21.64 | $20.66 | 53,369 |
| 2016-10-26 | $21.80 | $22.00 | $21.71 | $21.82 | $20.83 | 138,502 |
| 2016-10-25 | $21.38 | $21.90 | $21.38 | $21.75 | $20.76 | 20,792 |
| 2016-10-24 | $21.30 | $21.52 | $21.01 | $21.41 | $20.44 | 12,439 |
| 2016-10-21 | $21.30 | $21.40 | $21.19 | $21.25 | $20.28 | 22,881 |
| 2016-10-20 | $21.03 | $21.56 | $21.03 | $21.36 | $20.39 | 22,587 |
| 2016-10-19 | $21.23 | $21.30 | $21.00 | $21.04 | $20.08 | 47,031 |
| 2016-10-18 | $21.16 | $21.50 | $21.13 | $21.17 | $20.21 | 50,228 |
| 2016-10-17 | $21.49 | $21.49 | $21.10 | $21.15 | $20.19 | 39,079 |
| 2016-10-14 | $21.61 | $21.85 | $21.08 | $21.55 | $20.57 | 33,788 |
| 2016-10-13 | $21.50 | $21.62 | $21.05 | $21.25 | $20.28 | 26,293 |
| 2016-10-12 | $21.84 | $21.97 | $21.51 | $21.57 | $20.59 | 87,733 |
| 2016-10-11 | $21.70 | $22.27 | $21.70 | $21.91 | $20.91 | 85,874 |
| 2016-10-10 | $22.25 | $22.25 | $21.68 | $21.95 | $20.95 | 44,768 |
| 2016-10-07 | $21.95 | $22.15 | $21.36 | $21.93 | $20.93 | 75,123 |
| 2016-10-06 | $22.00 | $22.15 | $21.27 | $21.95 | $20.95 | 206,999 |
| 2016-10-05 | $21.05 | $22.22 | $20.96 | $21.85 | $20.86 | 309,932 |
| 2016-10-04 | $19.89 | $21.09 | $19.81 | $20.94 | $19.99 | 84,515 |
| 2016-10-03 | $20.45 | $20.45 | $19.81 | $19.83 | $18.93 | 65,751 |
| 2016-09-30 | $20.37 | $20.37 | $20.18 | $20.18 | $19.26 | 22,844 |
| 2016-09-29 | $20.45 | $20.70 | $20.22 | $20.32 | $19.40 | 49,528 |
| 2016-09-28 | $20.50 | $20.56 | $20.16 | $20.40 | $19.47 | 132,162 |
| 2016-09-27 | $20.63 | $20.69 | $20.43 | $20.51 | $19.58 | 70,330 |
| 2016-09-26 | $20.81 | $20.90 | $20.44 | $20.50 | $19.57 | 62,515 |
| 2016-09-23 | $20.50 | $20.89 | $20.50 | $20.81 | $19.86 | 37,775 |
| 2016-09-22 | $20.97 | $20.97 | $20.50 | $20.75 | $19.81 | 43,882 |
| 2016-09-21 | $20.40 | $20.94 | $20.35 | $20.75 | $19.81 | 65,260 |
| 2016-09-20 | $20.74 | $20.74 | $20.34 | $20.50 | $19.57 | 132,915 |
| 2016-09-19 | $20.81 | $20.81 | $20.11 | $20.52 | $19.59 | 276,878 |
| 2016-09-16 | $21.15 | $21.27 | $20.00 | $20.75 | $19.81 | 4,512,004 |
FB Financial Corp (FBK) News Headlines
.jpg)
.jpg)
Recent FB Financial Corp (FBK) News
Similar Companies to FB Financial Corp (FBK) 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 |