First Bancshares Inc Miss (FBMS) Exchange: NASDAQ
Data as of April 24, 2024
$23.43 ($-0.32) -1.35%
First Bancshares Inc Miss - Daily Information
Click for more stock information on First Bancshares Inc Miss.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $23.60 |
| Previous Close | $23.43 |
| High | $23.66 |
| Low | $23.37 |
| Adjusted Open | $23.60 |
| Previous Adjusted Close | $23.43 |
| Adjusted High | $23.66 |
| Adjusted Low | $23.37 |
About First Bancshares Inc Miss (FBMS)
First Bancshares, Inc. is a financial holding company. First Bancshares, through its subsidiary, The First, A National Banking Association, provides a range of financial services, including retail and commercial banking, loans, and mortgages. The company was founded in 1997 and has grown since to operate four additional subsidiary offices in Walnut Grove, Raymond, Goodman, and Silver Creek, Mississippi, as well as in Crestview, Florida. It also provides full electronic banking services, including online, mobile and ATMs. The company also focuses on expanding its niche activities in small business lending and government-insured lending, such as SBA and USDA lending. Services offered include personal banking, business and commercial banking, mobile banking, e-banking, and mortgage services, as well as loan products like home equity loans, and a variety of other banking services.
Invest in First Bancshares Inc Miss (FBMS)
Historical Stock Data for First Bancshares Inc Miss (FBMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $23.60 | $23.66 | $23.37 | $23.43 | $23.43 | 60,336 |
| 2024-04-11 | $23.90 | $24.08 | $23.44 | $23.75 | $23.75 | 102,041 |
| 2024-04-10 | $24.23 | $24.23 | $23.35 | $23.71 | $23.71 | 147,573 |
| 2024-04-09 | $24.78 | $24.98 | $24.62 | $24.95 | $24.95 | 82,666 |
| 2024-04-08 | $24.37 | $24.69 | $24.37 | $24.65 | $24.65 | 106,358 |
| 2024-04-05 | $23.94 | $24.37 | $23.94 | $24.22 | $24.22 | 107,371 |
| 2024-04-04 | $24.65 | $24.84 | $24.06 | $24.13 | $24.13 | 273,547 |
| 2024-04-03 | $25.18 | $25.43 | $24.44 | $24.47 | $24.47 | 350,436 |
| 2024-04-02 | $25.16 | $25.48 | $24.83 | $25.37 | $25.37 | 211,857 |
| 2024-04-01 | $25.90 | $25.90 | $25.26 | $25.51 | $25.51 | 330,242 |
| 2024-03-28 | $25.44 | $26.01 | $25.33 | $25.95 | $25.95 | 290,269 |
| 2024-03-27 | $24.80 | $25.38 | $24.66 | $25.38 | $25.38 | 124,702 |
| 2024-03-26 | $25.12 | $25.14 | $24.57 | $24.66 | $24.66 | 104,987 |
| 2024-03-25 | $24.84 | $25.09 | $24.59 | $24.94 | $24.94 | 139,807 |
| 2024-03-22 | $24.91 | $24.97 | $24.45 | $24.71 | $24.71 | 161,425 |
| 2024-03-21 | $24.91 | $25.09 | $24.62 | $24.80 | $24.80 | 243,925 |
| 2024-03-20 | $23.78 | $25.07 | $23.55 | $24.71 | $24.71 | 174,467 |
| 2024-03-19 | $23.98 | $24.20 | $23.73 | $23.79 | $23.79 | 219,851 |
| 2024-03-18 | $24.49 | $24.66 | $23.91 | $23.97 | $23.97 | 160,803 |
| 2024-03-15 | $24.00 | $24.86 | $24.00 | $24.50 | $24.50 | 1,334,543 |
| 2024-03-14 | $25.40 | $25.40 | $24.09 | $24.19 | $24.19 | 242,578 |
| 2024-03-13 | $25.78 | $26.29 | $25.22 | $25.22 | $25.22 | 213,585 |
| 2024-03-12 | $25.91 | $26.05 | $25.51 | $25.90 | $25.90 | 116,046 |
| 2024-03-11 | $25.90 | $26.12 | $25.78 | $25.95 | $25.95 | 112,564 |
| 2024-03-08 | $26.12 | $26.42 | $25.62 | $26.00 | $26.00 | 156,850 |
| 2024-03-07 | $26.05 | $26.43 | $25.75 | $25.75 | $25.75 | 197,152 |
| 2024-03-06 | $25.61 | $26.10 | $24.93 | $25.75 | $25.75 | 180,560 |
| 2024-03-05 | $25.14 | $25.83 | $25.14 | $25.54 | $25.54 | 232,873 |
| 2024-03-04 | $25.22 | $25.86 | $25.06 | $25.19 | $25.19 | 392,668 |
| 2024-03-01 | $24.79 | $24.82 | $24.15 | $24.81 | $24.81 | 100,479 |
| 2024-02-29 | $24.89 | $25.43 | $24.59 | $24.83 | $24.83 | 158,286 |
| 2024-02-28 | $24.05 | $24.51 | $24.05 | $24.32 | $24.32 | 143,870 |
| 2024-02-27 | $24.23 | $24.61 | $24.13 | $24.22 | $24.22 | 116,613 |
| 2024-02-26 | $24.28 | $24.50 | $23.90 | $24.15 | $24.15 | 146,127 |
| 2024-02-23 | $24.54 | $24.89 | $24.23 | $24.44 | $24.44 | 100,661 |
| 2024-02-22 | $24.35 | $24.58 | $24.13 | $24.49 | $24.49 | 178,237 |
| 2024-02-21 | $24.68 | $24.68 | $24.36 | $24.45 | $24.45 | 105,545 |
| 2024-02-20 | $24.71 | $25.03 | $24.56 | $24.63 | $24.63 | 99,692 |
| 2024-02-16 | $24.84 | $25.24 | $24.63 | $25.00 | $25.00 | 154,517 |
| 2024-02-15 | $24.22 | $25.07 | $24.22 | $24.98 | $24.98 | 207,438 |
| 2024-02-14 | $24.21 | $24.26 | $23.89 | $24.01 | $24.01 | 149,486 |
| 2024-02-13 | $23.99 | $24.10 | $23.59 | $23.91 | $23.91 | 216,915 |
| 2024-02-12 | $24.23 | $25.10 | $24.23 | $24.75 | $24.75 | 138,029 |
| 2024-02-09 | $23.93 | $24.48 | $23.77 | $24.23 | $24.23 | 177,306 |
| 2024-02-08 | $23.82 | $24.24 | $23.74 | $23.90 | $23.90 | 152,949 |
| 2024-02-07 | $24.17 | $24.28 | $23.44 | $23.94 | $23.94 | 98,720 |
| 2024-02-06 | $24.31 | $24.69 | $23.92 | $24.11 | $24.11 | 100,900 |
| 2024-02-05 | $24.72 | $24.80 | $24.37 | $24.59 | $24.34 | 84,651 |
| 2024-02-02 | $24.68 | $25.40 | $24.68 | $24.98 | $24.72 | 116,071 |
| 2024-02-01 | $25.55 | $25.78 | $24.51 | $25.16 | $24.90 | 147,186 |
| 2024-01-31 | $25.97 | $26.56 | $25.40 | $25.43 | $25.17 | 135,573 |
| 2024-01-30 | $26.41 | $26.68 | $26.32 | $26.44 | $26.44 | 99,712 |
| 2024-01-29 | $26.08 | $26.59 | $26.08 | $26.59 | $26.59 | 116,792 |
| 2024-01-26 | $26.09 | $26.45 | $25.83 | $26.20 | $26.20 | 113,112 |
| 2024-01-25 | $28.00 | $28.00 | $25.81 | $26.53 | $26.53 | 149,112 |
| 2024-01-24 | $28.09 | $28.29 | $27.93 | $28.13 | $28.13 | 100,584 |
| 2024-01-23 | $28.23 | $28.32 | $27.72 | $27.82 | $27.82 | 102,257 |
| 2024-01-22 | $27.29 | $28.07 | $27.29 | $28.00 | $28.00 | 145,118 |
| 2024-01-19 | $27.21 | $27.44 | $26.82 | $27.29 | $27.29 | 78,828 |
| 2024-01-18 | $26.89 | $27.09 | $26.67 | $27.00 | $27.00 | 82,544 |
| 2024-01-17 | $26.36 | $27.17 | $26.32 | $26.73 | $26.73 | 93,521 |
| 2024-01-16 | $27.11 | $27.33 | $26.68 | $26.69 | $26.69 | 75,237 |
| 2024-01-12 | $28.07 | $28.40 | $27.23 | $27.52 | $27.52 | 89,651 |
| 2024-01-11 | $27.86 | $28.32 | $27.36 | $27.79 | $27.79 | 117,203 |
| 2024-01-10 | $27.73 | $28.12 | $27.66 | $28.03 | $28.03 | 108,620 |
| 2024-01-09 | $27.96 | $28.04 | $27.77 | $27.85 | $27.85 | 74,421 |
| 2024-01-08 | $28.17 | $28.41 | $28.09 | $28.35 | $28.35 | 93,396 |
| 2024-01-05 | $28.05 | $28.83 | $28.05 | $28.17 | $28.17 | 107,402 |
| 2024-01-04 | $28.62 | $28.91 | $28.23 | $28.28 | $28.28 | 103,142 |
| 2024-01-03 | $29.00 | $29.08 | $28.41 | $28.51 | $28.51 | 163,620 |
| 2024-01-02 | $29.10 | $29.70 | $28.84 | $29.06 | $29.06 | 171,845 |
| 2023-12-29 | $29.55 | $29.57 | $29.07 | $29.33 | $29.33 | 175,627 |
| 2023-12-28 | $29.42 | $29.74 | $29.42 | $29.54 | $29.54 | 106,389 |
| 2023-12-27 | $29.70 | $29.93 | $29.47 | $29.54 | $29.54 | 111,068 |
| 2023-12-26 | $29.38 | $29.65 | $29.20 | $29.55 | $29.55 | 186,425 |
| 2023-12-22 | $29.40 | $29.77 | $29.01 | $29.38 | $29.38 | 134,654 |
| 2023-12-21 | $29.24 | $29.24 | $28.90 | $29.12 | $29.12 | 147,554 |
| 2023-12-20 | $29.07 | $29.54 | $28.93 | $28.97 | $28.97 | 167,202 |
| 2023-12-19 | $28.90 | $29.26 | $28.66 | $29.03 | $29.03 | 145,548 |
| 2023-12-18 | $28.84 | $28.93 | $28.31 | $28.64 | $28.64 | 96,877 |
| 2023-12-15 | $29.62 | $29.62 | $28.50 | $28.60 | $28.60 | 269,562 |
| 2023-12-14 | $28.75 | $29.73 | $28.75 | $29.33 | $29.33 | 168,884 |
| 2023-12-13 | $27.18 | $28.46 | $27.06 | $28.36 | $28.36 | 440,811 |
| 2023-12-12 | $27.32 | $27.37 | $27.06 | $27.08 | $27.08 | 40,942 |
| 2023-12-11 | $27.62 | $27.62 | $27.32 | $27.40 | $27.40 | 69,516 |
| 2023-12-08 | $27.30 | $27.83 | $27.30 | $27.50 | $27.50 | 115,715 |
| 2023-12-07 | $26.91 | $27.26 | $26.35 | $27.13 | $27.13 | 114,745 |
| 2023-12-06 | $27.17 | $27.45 | $26.68 | $26.69 | $26.69 | 129,434 |
| 2023-12-05 | $27.06 | $27.20 | $26.71 | $26.86 | $26.86 | 64,204 |
| 2023-12-04 | $26.84 | $27.61 | $26.41 | $27.04 | $27.04 | 241,162 |
| 2023-12-01 | $25.73 | $27.05 | $25.73 | $27.00 | $27.00 | 238,659 |
| 2023-11-30 | $26.19 | $26.19 | $25.60 | $25.65 | $25.65 | 135,297 |
| 2023-11-29 | $25.98 | $26.37 | $25.84 | $25.94 | $25.94 | 74,058 |
| 2023-11-28 | $25.79 | $25.79 | $25.40 | $25.68 | $25.68 | 66,624 |
| 2023-11-27 | $26.09 | $26.09 | $25.79 | $25.82 | $25.82 | 45,654 |
| 2023-11-24 | $26.33 | $26.66 | $26.01 | $26.23 | $26.23 | 22,797 |
| 2023-11-22 | $26.43 | $26.43 | $26.06 | $26.19 | $26.19 | 48,176 |
| 2023-11-21 | $26.58 | $26.79 | $26.01 | $26.03 | $26.03 | 47,286 |
| 2023-11-20 | $26.81 | $26.81 | $26.46 | $26.63 | $26.63 | 49,268 |
| 2023-11-17 | $26.86 | $26.95 | $26.26 | $26.64 | $26.64 | 85,824 |
| 2023-11-16 | $27.10 | $27.24 | $26.39 | $26.50 | $26.50 | 57,154 |
| 2023-11-15 | $27.27 | $27.73 | $26.93 | $27.00 | $27.00 | 186,773 |
| 2023-11-14 | $26.64 | $28.08 | $26.39 | $27.25 | $27.25 | 165,146 |
| 2023-11-13 | $25.14 | $25.70 | $25.14 | $25.61 | $25.61 | 43,911 |
| 2023-11-10 | $24.94 | $25.37 | $24.78 | $25.24 | $25.24 | 48,756 |
| 2023-11-09 | $25.57 | $25.72 | $24.83 | $24.83 | $24.83 | 53,668 |
| 2023-11-08 | $25.80 | $25.80 | $25.32 | $25.53 | $25.53 | 75,593 |
| 2023-11-07 | $25.87 | $25.91 | $25.44 | $25.81 | $25.81 | 48,911 |
| 2023-11-06 | $26.20 | $26.47 | $25.81 | $26.09 | $25.85 | 87,258 |
| 2023-11-03 | $25.91 | $26.60 | $25.91 | $26.28 | $26.28 | 130,112 |
| 2023-11-02 | $24.64 | $25.26 | $24.64 | $25.23 | $25.23 | 105,120 |
| 2023-11-01 | $24.17 | $24.44 | $23.94 | $24.39 | $24.39 | 137,004 |
| 2023-10-31 | $24.22 | $24.39 | $23.87 | $24.22 | $24.22 | 110,740 |
| 2023-10-30 | $23.88 | $24.31 | $23.64 | $24.12 | $24.12 | 100,931 |
| 2023-10-27 | $23.81 | $23.89 | $23.31 | $23.83 | $23.83 | 101,780 |
| 2023-10-26 | $25.11 | $25.11 | $23.25 | $23.94 | $23.94 | 264,418 |
| 2023-10-25 | $25.18 | $25.40 | $24.95 | $25.37 | $25.37 | 69,227 |
| 2023-10-24 | $25.88 | $26.13 | $25.02 | $25.41 | $25.41 | 67,445 |
| 2023-10-23 | $25.68 | $26.16 | $25.68 | $25.76 | $25.76 | 52,414 |
| 2023-10-20 | $26.60 | $26.60 | $25.56 | $25.78 | $25.78 | 109,584 |
| 2023-10-19 | $26.71 | $26.95 | $26.46 | $26.54 | $26.54 | 45,617 |
| 2023-10-18 | $27.03 | $27.23 | $26.72 | $26.80 | $26.80 | 89,576 |
| 2023-10-17 | $26.72 | $27.67 | $26.72 | $27.27 | $27.27 | 143,825 |
| 2023-10-16 | $26.55 | $26.98 | $26.55 | $26.93 | $26.93 | 58,179 |
| 2023-10-13 | $27.25 | $27.25 | $26.41 | $26.49 | $26.49 | 32,751 |
| 2023-10-12 | $27.54 | $27.54 | $26.86 | $27.04 | $27.04 | 53,105 |
| 2023-10-11 | $27.26 | $27.63 | $27.26 | $27.62 | $27.62 | 47,118 |
| 2023-10-10 | $26.50 | $27.32 | $26.50 | $27.20 | $27.20 | 82,396 |
| 2023-10-09 | $26.55 | $27.06 | $26.34 | $26.80 | $26.80 | 53,098 |
| 2023-10-06 | $26.83 | $27.28 | $26.35 | $26.69 | $26.69 | 78,943 |
| 2023-10-05 | $26.36 | $27.27 | $26.32 | $27.10 | $27.10 | 67,060 |
| 2023-10-04 | $26.15 | $26.40 | $25.91 | $26.30 | $26.30 | 64,276 |
| 2023-10-03 | $26.63 | $26.68 | $25.99 | $26.15 | $26.15 | 64,385 |
| 2023-10-02 | $26.84 | $26.99 | $26.51 | $26.71 | $26.71 | 82,388 |
| 2023-09-29 | $26.94 | $27.37 | $26.79 | $26.97 | $26.97 | 60,802 |
| 2023-09-28 | $26.55 | $27.00 | $26.48 | $26.76 | $26.76 | 49,400 |
| 2023-09-27 | $26.68 | $27.18 | $26.40 | $26.62 | $26.62 | 52,062 |
| 2023-09-26 | $26.67 | $26.96 | $26.51 | $26.57 | $26.57 | 45,765 |
| 2023-09-25 | $26.21 | $26.88 | $26.02 | $26.84 | $26.84 | 44,742 |
| 2023-09-22 | $26.30 | $26.60 | $26.16 | $26.31 | $26.31 | 44,304 |
| 2023-09-21 | $26.50 | $26.95 | $26.00 | $26.40 | $26.40 | 45,891 |
| 2023-09-20 | $27.12 | $27.12 | $26.61 | $26.69 | $26.69 | 54,950 |
| 2023-09-19 | $27.27 | $27.57 | $26.75 | $26.92 | $26.92 | 60,093 |
| 2023-09-18 | $28.00 | $28.00 | $27.15 | $27.22 | $27.22 | 61,076 |
| 2023-09-15 | $28.58 | $29.08 | $27.98 | $28.05 | $28.05 | 202,524 |
| 2023-09-14 | $27.78 | $28.63 | $27.67 | $28.62 | $28.62 | 117,448 |
| 2023-09-13 | $27.75 | $27.75 | $27.30 | $27.64 | $27.64 | 60,417 |
| 2023-09-12 | $27.79 | $27.99 | $27.63 | $27.66 | $27.66 | 66,434 |
| 2023-09-11 | $28.45 | $28.61 | $27.86 | $27.86 | $27.86 | 40,793 |
| 2023-09-08 | $28.17 | $28.37 | $27.87 | $28.26 | $28.26 | 46,583 |
| 2023-09-07 | $28.11 | $28.32 | $27.91 | $28.14 | $28.14 | 69,509 |
| 2023-09-06 | $28.55 | $28.83 | $28.15 | $28.19 | $28.19 | 74,595 |
| 2023-09-05 | $28.86 | $28.86 | $28.53 | $28.53 | $28.53 | 68,855 |
| 2023-09-01 | $28.49 | $29.25 | $28.49 | $29.04 | $29.04 | 158,751 |
| 2023-08-31 | $28.47 | $28.75 | $28.31 | $28.39 | $28.39 | 75,776 |
| 2023-08-30 | $28.78 | $28.78 | $28.33 | $28.48 | $28.48 | 63,553 |
| 2023-08-29 | $28.96 | $29.08 | $28.76 | $28.83 | $28.83 | 113,290 |
| 2023-08-28 | $28.45 | $29.95 | $28.45 | $28.59 | $28.59 | 93,958 |
| 2023-08-25 | $28.42 | $28.60 | $28.10 | $28.32 | $28.32 | 48,793 |
| 2023-08-24 | $28.65 | $29.14 | $28.65 | $28.79 | $28.79 | 49,878 |
| 2023-08-23 | $28.59 | $28.96 | $28.42 | $28.74 | $28.74 | 59,079 |
| 2023-08-22 | $29.30 | $29.30 | $28.02 | $28.51 | $28.51 | 68,647 |
| 2023-08-21 | $29.30 | $29.62 | $28.86 | $29.20 | $29.20 | 67,270 |
| 2023-08-18 | $28.99 | $29.56 | $28.97 | $29.33 | $29.33 | 208,965 |
| 2023-08-17 | $29.31 | $29.55 | $29.04 | $29.21 | $29.21 | 60,203 |
| 2023-08-16 | $29.90 | $30.16 | $29.15 | $29.27 | $29.27 | 74,296 |
| 2023-08-15 | $30.51 | $30.60 | $29.96 | $29.99 | $29.99 | 76,785 |
| 2023-08-14 | $30.83 | $30.94 | $30.41 | $30.81 | $30.81 | 54,055 |
| 2023-08-11 | $30.97 | $31.09 | $30.89 | $30.91 | $30.91 | 57,500 |
| 2023-08-10 | $31.00 | $31.30 | $30.90 | $31.01 | $31.01 | 83,997 |
| 2023-08-09 | $31.75 | $31.75 | $30.64 | $30.72 | $30.72 | 209,550 |
| 2023-08-08 | $31.36 | $31.81 | $30.85 | $31.76 | $31.76 | 72,402 |
| 2023-08-07 | $31.65 | $31.97 | $31.48 | $31.94 | $31.94 | 87,397 |
| 2023-08-04 | $31.73 | $32.06 | $31.63 | $31.83 | $31.60 | 63,688 |
| 2023-08-03 | $30.98 | $32.00 | $30.98 | $31.80 | $31.80 | 146,546 |
| 2023-08-02 | $31.03 | $31.36 | $30.80 | $30.95 | $30.95 | 64,143 |
| 2023-08-01 | $31.29 | $31.37 | $30.89 | $31.34 | $31.34 | 82,917 |
| 2023-07-31 | $30.77 | $31.52 | $30.73 | $31.31 | $31.31 | 290,314 |
| 2023-07-28 | $30.60 | $31.00 | $30.56 | $30.77 | $30.77 | 114,374 |
| 2023-07-27 | $30.44 | $31.73 | $30.06 | $30.29 | $30.29 | 240,846 |
| 2023-07-26 | $29.50 | $30.31 | $29.50 | $30.24 | $30.24 | 137,287 |
| 2023-07-25 | $29.74 | $29.99 | $29.32 | $29.35 | $29.35 | 81,529 |
| 2023-07-24 | $29.56 | $30.03 | $29.47 | $29.80 | $29.80 | 124,840 |
| 2023-07-21 | $29.96 | $30.00 | $29.33 | $29.55 | $29.55 | 82,400 |
| 2023-07-20 | $29.02 | $29.84 | $28.69 | $29.77 | $29.77 | 138,306 |
| 2023-07-19 | $28.63 | $29.21 | $28.63 | $29.07 | $29.07 | 96,490 |
| 2023-07-18 | $27.56 | $28.74 | $27.56 | $28.60 | $28.60 | 95,657 |
| 2023-07-17 | $26.93 | $27.86 | $26.72 | $27.59 | $27.59 | 112,379 |
| 2023-07-14 | $27.53 | $27.53 | $26.89 | $27.26 | $27.26 | 61,236 |
| 2023-07-13 | $27.17 | $28.48 | $27.17 | $27.36 | $27.36 | 82,302 |
| 2023-07-12 | $26.90 | $27.11 | $26.66 | $26.96 | $26.96 | 77,500 |
| 2023-07-11 | $26.18 | $26.36 | $25.96 | $26.35 | $26.35 | 67,288 |
| 2023-07-10 | $25.72 | $26.31 | $25.72 | $26.02 | $26.02 | 59,758 |
| 2023-07-07 | $25.17 | $26.10 | $25.02 | $25.85 | $25.85 | 78,878 |
| 2023-07-06 | $25.38 | $25.38 | $24.80 | $25.17 | $25.17 | 97,145 |
| 2023-07-05 | $25.76 | $26.05 | $25.50 | $25.66 | $25.66 | 97,654 |
| 2023-07-03 | $25.80 | $26.20 | $25.80 | $25.88 | $25.88 | 61,930 |
| 2023-06-30 | $26.35 | $26.73 | $25.65 | $25.84 | $25.84 | 123,482 |
| 2023-06-29 | $26.58 | $27.00 | $25.94 | $26.03 | $26.03 | 149,279 |
| 2023-06-28 | $25.97 | $26.42 | $25.83 | $26.18 | $26.18 | 58,620 |
| 2023-06-27 | $25.92 | $26.24 | $25.61 | $26.00 | $26.00 | 102,206 |
| 2023-06-26 | $26.04 | $26.32 | $25.76 | $25.80 | $25.80 | 120,110 |
| 2023-06-23 | $26.05 | $26.59 | $25.90 | $26.04 | $26.04 | 855,046 |
| 2023-06-22 | $27.21 | $27.21 | $26.23 | $26.35 | $26.35 | 93,817 |
| 2023-06-21 | $27.28 | $27.65 | $27.06 | $27.28 | $27.28 | 109,527 |
| 2023-06-20 | $27.40 | $27.40 | $26.96 | $27.29 | $27.29 | 169,632 |
| 2023-06-16 | $28.38 | $28.38 | $27.51 | $27.55 | $27.55 | 244,835 |
| 2023-06-15 | $27.81 | $28.28 | $27.81 | $28.08 | $28.08 | 86,574 |
| 2023-06-14 | $28.57 | $28.77 | $27.68 | $27.81 | $27.81 | 105,437 |
| 2023-06-13 | $27.97 | $29.07 | $27.97 | $28.51 | $28.51 | 94,792 |
| 2023-06-12 | $28.43 | $28.75 | $27.93 | $27.97 | $27.97 | 78,774 |
| 2023-06-09 | $29.09 | $29.09 | $28.12 | $28.25 | $28.25 | 79,750 |
| 2023-06-08 | $29.02 | $29.28 | $28.50 | $29.18 | $29.18 | 102,960 |
| 2023-06-07 | $27.95 | $29.35 | $27.93 | $29.01 | $29.01 | 179,891 |
| 2023-06-06 | $27.05 | $28.27 | $26.83 | $27.55 | $27.55 | 247,703 |
| 2023-06-05 | $27.84 | $27.89 | $27.11 | $27.17 | $27.17 | 94,543 |
| 2023-06-02 | $26.44 | $27.90 | $26.27 | $27.87 | $27.87 | 148,535 |
| 2023-06-01 | $26.09 | $26.50 | $25.69 | $26.14 | $26.14 | 100,324 |
| 2023-05-31 | $26.26 | $26.47 | $25.43 | $26.04 | $26.04 | 192,269 |
| 2023-05-30 | $26.31 | $26.62 | $26.13 | $26.44 | $26.44 | 61,706 |
| 2023-05-26 | $25.97 | $26.32 | $25.74 | $26.28 | $26.28 | 86,726 |
| 2023-05-25 | $26.23 | $26.60 | $25.81 | $26.04 | $26.04 | 49,012 |
| 2023-05-24 | $26.55 | $26.66 | $26.05 | $26.36 | $26.36 | 86,328 |
| 2023-05-23 | $26.10 | $27.33 | $25.86 | $26.65 | $26.65 | 105,518 |
| 2023-05-22 | $25.39 | $26.26 | $25.29 | $26.07 | $26.07 | 97,902 |
| 2023-05-19 | $26.19 | $26.51 | $25.07 | $25.22 | $25.22 | 76,073 |
| 2023-05-18 | $25.74 | $25.93 | $24.93 | $25.85 | $25.85 | 81,565 |
| 2023-05-17 | $24.52 | $25.77 | $24.44 | $25.62 | $25.62 | 136,558 |
| 2023-05-16 | $24.55 | $24.77 | $24.15 | $24.26 | $24.26 | 59,940 |
| 2023-05-15 | $23.93 | $24.66 | $23.74 | $24.48 | $24.48 | 66,774 |
| 2023-05-12 | $23.77 | $24.37 | $23.59 | $23.99 | $23.99 | 106,618 |
| 2023-05-11 | $23.83 | $24.23 | $23.54 | $23.83 | $23.83 | 64,644 |
| 2023-05-10 | $24.63 | $24.63 | $24.15 | $24.18 | $24.18 | 103,843 |
| 2023-05-09 | $24.67 | $24.67 | $23.90 | $24.24 | $24.24 | 68,217 |
| 2023-05-08 | $25.76 | $25.76 | $24.70 | $24.87 | $24.87 | 102,464 |
| 2023-05-05 | $24.68 | $25.73 | $24.65 | $25.60 | $25.60 | 229,182 |
| 2023-05-04 | $23.63 | $24.74 | $22.82 | $24.23 | $24.02 | 185,461 |
| 2023-05-03 | $23.96 | $25.18 | $23.92 | $24.23 | $24.02 | 154,796 |
| 2023-05-02 | $24.83 | $24.83 | $23.33 | $23.81 | $23.61 | 192,338 |
| 2023-05-01 | $25.11 | $25.46 | $24.36 | $24.98 | $24.77 | 111,594 |
| 2023-04-28 | $24.42 | $25.37 | $24.37 | $25.10 | $25.10 | 205,377 |
| 2023-04-27 | $23.45 | $24.76 | $23.45 | $24.49 | $24.49 | 150,081 |
| 2023-04-26 | $23.01 | $23.53 | $22.99 | $23.22 | $23.22 | 58,653 |
| 2023-04-25 | $23.46 | $23.82 | $22.96 | $23.04 | $23.04 | 135,547 |
| 2023-04-24 | $24.07 | $24.30 | $23.72 | $23.73 | $23.73 | 95,911 |
| 2023-04-21 | $24.33 | $24.38 | $24.02 | $24.20 | $24.20 | 70,332 |
| 2023-04-20 | $24.22 | $24.78 | $24.03 | $24.38 | $24.38 | 125,779 |
| 2023-04-19 | $23.94 | $24.74 | $23.81 | $24.54 | $24.54 | 58,452 |
| 2023-04-18 | $24.46 | $24.46 | $23.66 | $23.82 | $23.82 | 74,859 |
| 2023-04-17 | $23.71 | $24.48 | $23.46 | $24.45 | $24.45 | 99,446 |
| 2023-04-14 | $24.38 | $24.58 | $23.67 | $23.78 | $23.78 | 98,491 |
| 2023-04-13 | $24.01 | $24.19 | $23.74 | $24.12 | $24.12 | 108,704 |
| 2023-04-12 | $24.82 | $24.87 | $23.90 | $24.00 | $24.00 | 112,578 |
| 2023-04-11 | $24.90 | $25.06 | $24.74 | $24.79 | $24.79 | 79,187 |
| 2023-04-10 | $24.92 | $25.14 | $24.58 | $24.85 | $24.85 | 114,270 |
| 2023-04-06 | $24.45 | $24.95 | $24.43 | $24.93 | $24.93 | 102,752 |
| 2023-04-05 | $24.53 | $24.84 | $24.33 | $24.45 | $24.45 | 111,520 |
| 2023-04-04 | $25.47 | $25.47 | $24.48 | $24.86 | $24.86 | 139,024 |
| 2023-04-03 | $25.78 | $26.06 | $25.23 | $25.38 | $25.38 | 154,549 |
| 2023-03-31 | $25.54 | $25.91 | $25.29 | $25.83 | $25.83 | 216,481 |
| 2023-03-30 | $25.82 | $25.83 | $25.11 | $25.43 | $25.43 | 135,869 |
| 2023-03-29 | $25.67 | $25.68 | $25.07 | $25.61 | $25.61 | 156,528 |
| 2023-03-28 | $25.79 | $26.06 | $25.33 | $25.53 | $25.53 | 115,237 |
| 2023-03-27 | $26.32 | $26.43 | $25.85 | $25.97 | $25.97 | 99,072 |
| 2023-03-24 | $24.59 | $25.86 | $24.50 | $25.84 | $25.84 | 150,629 |
| 2023-03-23 | $25.67 | $26.01 | $24.74 | $24.99 | $24.99 | 188,960 |
| 2023-03-22 | $26.93 | $27.06 | $25.37 | $25.45 | $25.45 | 214,421 |
| 2023-03-21 | $26.10 | $26.98 | $25.90 | $26.87 | $26.87 | 218,432 |
| 2023-03-20 | $25.25 | $25.94 | $25.25 | $25.40 | $25.40 | 228,361 |
| 2023-03-17 | $26.09 | $26.20 | $24.98 | $25.09 | $25.09 | 841,266 |
| 2023-03-16 | $25.31 | $27.14 | $25.05 | $26.67 | $26.67 | 239,018 |
| 2023-03-15 | $25.31 | $25.78 | $24.84 | $25.74 | $25.74 | 245,171 |
| 2023-03-14 | $27.29 | $27.47 | $25.64 | $26.04 | $26.04 | 350,185 |
| 2023-03-13 | $26.68 | $27.07 | $25.15 | $25.50 | $25.50 | 366,115 |
| 2023-03-10 | $28.19 | $28.56 | $26.95 | $27.47 | $27.47 | 276,679 |
| 2023-03-09 | $29.87 | $29.87 | $28.43 | $28.65 | $28.65 | 321,425 |
| 2023-03-08 | $30.35 | $30.72 | $29.65 | $30.11 | $30.11 | 141,735 |
| 2023-03-07 | $31.30 | $31.45 | $30.28 | $30.35 | $30.35 | 189,042 |
| 2023-03-06 | $31.23 | $31.51 | $31.19 | $31.42 | $31.42 | 265,724 |
| 2023-03-03 | $30.87 | $31.24 | $30.54 | $31.17 | $31.17 | 126,776 |
| 2023-03-02 | $31.01 | $31.27 | $30.53 | $30.85 | $30.85 | 108,605 |
| 2023-03-01 | $31.92 | $31.92 | $31.18 | $31.30 | $31.30 | 184,837 |
| 2023-02-28 | $31.14 | $31.52 | $31.14 | $31.31 | $31.31 | 212,499 |
| 2023-02-27 | $31.25 | $31.86 | $31.07 | $31.31 | $31.31 | 257,748 |
| 2023-02-24 | $30.98 | $31.25 | $30.64 | $31.21 | $31.21 | 135,079 |
| 2023-02-23 | $30.80 | $31.21 | $30.59 | $31.18 | $31.18 | 130,243 |
| 2023-02-22 | $31.00 | $31.33 | $30.73 | $30.79 | $30.79 | 120,900 |
| 2023-02-21 | $31.13 | $31.37 | $30.76 | $30.95 | $30.95 | 195,184 |
| 2023-02-17 | $30.83 | $31.49 | $30.68 | $31.38 | $31.38 | 129,549 |
| 2023-02-16 | $30.53 | $30.83 | $30.49 | $30.71 | $30.71 | 138,164 |
| 2023-02-15 | $30.55 | $30.90 | $30.11 | $30.73 | $30.73 | 115,311 |
| 2023-02-14 | $30.89 | $31.27 | $30.53 | $30.53 | $30.53 | 84,019 |
| 2023-02-13 | $30.84 | $31.16 | $30.76 | $31.03 | $31.03 | 135,937 |
| 2023-02-10 | $31.09 | $31.36 | $30.75 | $30.80 | $30.80 | 104,696 |
| 2023-02-09 | $31.74 | $31.80 | $31.06 | $31.07 | $31.07 | 81,271 |
| 2023-02-08 | $31.70 | $31.88 | $31.49 | $31.66 | $31.66 | 84,158 |
| 2023-02-07 | $31.74 | $32.19 | $31.45 | $31.94 | $31.94 | 134,406 |
| 2023-02-06 | $31.76 | $32.06 | $31.58 | $31.89 | $31.68 | 127,014 |
| 2023-02-03 | $31.66 | $32.19 | $31.60 | $32.16 | $31.95 | 115,984 |
| 2023-02-02 | $31.14 | $31.83 | $31.04 | $31.83 | $31.62 | 133,656 |
| 2023-02-01 | $30.50 | $31.45 | $30.49 | $31.08 | $30.88 | 139,084 |
| 2023-01-31 | $29.47 | $30.85 | $29.47 | $30.65 | $30.45 | 165,715 |
| 2023-01-30 | $29.65 | $29.85 | $29.26 | $29.51 | $29.32 | 147,099 |
| 2023-01-27 | $30.04 | $30.30 | $29.58 | $29.69 | $29.50 | 104,373 |
| 2023-01-26 | $30.09 | $30.16 | $29.48 | $30.02 | $29.82 | 97,284 |
| 2023-01-25 | $30.26 | $30.51 | $29.82 | $30.06 | $29.86 | 79,299 |
| 2023-01-24 | $30.59 | $30.71 | $30.01 | $30.36 | $30.16 | 55,932 |
| 2023-01-23 | $30.53 | $30.89 | $30.30 | $30.63 | $30.43 | 91,893 |
| 2023-01-20 | $30.24 | $30.60 | $29.98 | $30.55 | $30.55 | 128,000 |
| 2023-01-19 | $29.96 | $30.00 | $29.56 | $29.89 | $29.89 | 120,702 |
| 2023-01-18 | $30.52 | $30.52 | $29.96 | $30.00 | $30.00 | 115,618 |
| 2023-01-17 | $30.69 | $30.94 | $30.43 | $30.65 | $30.65 | 119,672 |
| 2023-01-13 | $30.34 | $30.77 | $29.89 | $30.67 | $30.67 | 67,269 |
| 2023-01-12 | $30.78 | $31.02 | $30.49 | $30.55 | $30.55 | 114,610 |
| 2023-01-11 | $30.57 | $30.73 | $30.48 | $30.62 | $30.62 | 71,537 |
| 2023-01-10 | $30.25 | $30.79 | $30.16 | $30.43 | $30.43 | 102,825 |
| 2023-01-09 | $30.29 | $30.55 | $29.83 | $30.21 | $30.21 | 184,361 |
| 2023-01-06 | $30.13 | $30.39 | $29.84 | $30.16 | $30.16 | 137,413 |
| 2023-01-05 | $30.01 | $30.01 | $29.13 | $29.77 | $29.77 | 160,098 |
| 2023-01-04 | $30.98 | $31.32 | $30.06 | $30.37 | $30.37 | 179,931 |
| 2023-01-03 | $32.14 | $32.36 | $31.00 | $31.28 | $31.28 | 112,867 |
| 2022-12-30 | $31.75 | $32.30 | $31.46 | $32.01 | $32.01 | 113,986 |
| 2022-12-29 | $31.45 | $32.01 | $31.13 | $31.78 | $31.78 | 78,038 |
| 2022-12-28 | $31.53 | $31.77 | $31.33 | $31.33 | $31.33 | 54,541 |
| 2022-12-27 | $31.77 | $31.90 | $30.99 | $31.58 | $31.58 | 54,912 |
| 2022-12-23 | $31.09 | $31.66 | $30.93 | $31.62 | $31.62 | 57,811 |
| 2022-12-22 | $30.90 | $31.11 | $30.44 | $31.09 | $31.09 | 80,105 |
| 2022-12-21 | $30.63 | $31.08 | $30.46 | $30.98 | $30.98 | 100,498 |
| 2022-12-20 | $30.58 | $30.65 | $30.31 | $30.45 | $30.45 | 140,933 |
| 2022-12-19 | $30.63 | $30.99 | $30.34 | $30.48 | $30.48 | 115,309 |
| 2022-12-16 | $30.79 | $31.19 | $30.32 | $30.66 | $30.66 | 339,028 |
| 2022-12-15 | $32.11 | $32.28 | $30.41 | $30.92 | $30.92 | 230,674 |
| 2022-12-14 | $33.25 | $33.69 | $32.15 | $32.50 | $32.50 | 184,588 |
| 2022-12-13 | $33.84 | $34.05 | $33.15 | $33.33 | $33.33 | 157,629 |
| 2022-12-12 | $33.78 | $34.04 | $33.44 | $33.50 | $33.50 | 263,326 |
| 2022-12-09 | $33.41 | $33.55 | $33.12 | $33.40 | $33.40 | 68,586 |
| 2022-12-08 | $33.45 | $33.70 | $33.21 | $33.43 | $33.43 | 73,352 |
| 2022-12-07 | $33.87 | $33.96 | $33.35 | $33.50 | $33.50 | 70,378 |
| 2022-12-06 | $33.61 | $34.00 | $33.61 | $33.87 | $33.87 | 74,142 |
| 2022-12-05 | $34.28 | $34.45 | $33.42 | $33.81 | $33.81 | 147,999 |
| 2022-12-02 | $34.05 | $34.63 | $34.02 | $34.52 | $34.52 | 114,764 |
| 2022-12-01 | $34.39 | $34.49 | $34.05 | $34.22 | $34.22 | 102,816 |
| 2022-11-30 | $33.71 | $34.27 | $33.17 | $34.19 | $34.19 | 213,722 |
| 2022-11-29 | $33.57 | $34.07 | $33.45 | $33.87 | $33.87 | 53,116 |
| 2022-11-28 | $34.64 | $34.64 | $33.69 | $33.76 | $33.76 | 53,236 |
| 2022-11-25 | $34.60 | $34.78 | $34.48 | $34.71 | $34.71 | 42,452 |
| 2022-11-23 | $34.50 | $35.29 | $34.31 | $34.54 | $34.54 | 56,138 |
| 2022-11-22 | $34.59 | $34.79 | $34.16 | $34.50 | $34.50 | 109,264 |
| 2022-11-21 | $33.90 | $34.46 | $33.77 | $34.38 | $34.38 | 103,088 |
| 2022-11-18 | $34.70 | $35.90 | $33.57 | $33.96 | $33.96 | 82,451 |
| 2022-11-17 | $34.11 | $34.33 | $34.10 | $34.29 | $34.29 | 68,556 |
| 2022-11-16 | $34.77 | $35.16 | $34.09 | $34.41 | $34.41 | 144,886 |
| 2022-11-15 | $34.13 | $34.74 | $33.89 | $34.70 | $34.70 | 179,622 |
| 2022-11-14 | $33.78 | $34.05 | $33.61 | $33.89 | $33.89 | 92,353 |
| 2022-11-11 | $33.87 | $34.08 | $33.40 | $33.86 | $33.86 | 109,880 |
| 2022-11-10 | $33.65 | $34.01 | $33.49 | $33.91 | $33.91 | 143,296 |
| 2022-11-09 | $33.07 | $33.07 | $32.46 | $32.86 | $32.86 | 94,683 |
| 2022-11-08 | $32.87 | $32.87 | $32.22 | $32.40 | $32.40 | 91,908 |
| 2022-11-07 | $32.46 | $32.86 | $32.41 | $32.81 | $32.81 | 99,518 |
| 2022-11-04 | $32.20 | $32.66 | $31.86 | $32.62 | $32.62 | 92,599 |
| 2022-11-03 | $32.19 | $32.25 | $31.64 | $31.95 | $31.95 | 79,680 |
| 2022-11-02 | $32.88 | $33.05 | $32.24 | $32.48 | $32.48 | 107,323 |
| 2022-11-01 | $32.78 | $33.19 | $32.31 | $33.05 | $33.05 | 139,484 |
| 2022-10-31 | $33.35 | $33.40 | $32.70 | $32.74 | $32.74 | 197,497 |
| 2022-10-28 | $32.17 | $32.96 | $31.85 | $32.60 | $32.60 | 254,501 |
| 2022-10-27 | $31.73 | $32.09 | $31.08 | $31.66 | $31.66 | 150,514 |
| 2022-10-26 | $31.73 | $32.15 | $31.51 | $31.65 | $31.65 | 76,337 |
| 2022-10-25 | $31.65 | $32.08 | $31.43 | $31.60 | $31.60 | 117,286 |
| 2022-10-24 | $31.76 | $31.93 | $31.63 | $31.68 | $31.68 | 106,240 |
| 2022-10-21 | $31.14 | $31.62 | $30.79 | $31.47 | $31.47 | 86,151 |
| 2022-10-20 | $31.87 | $31.91 | $30.75 | $30.92 | $30.92 | 62,367 |
| 2022-10-19 | $31.46 | $31.93 | $31.25 | $31.80 | $31.80 | 97,638 |
| 2022-10-18 | $32.25 | $32.25 | $31.55 | $31.66 | $31.66 | 119,329 |
| 2022-10-17 | $32.07 | $32.22 | $31.74 | $31.90 | $31.90 | 142,446 |
| 2022-10-14 | $31.93 | $32.12 | $31.46 | $31.60 | $31.60 | 75,478 |
| 2022-10-13 | $30.52 | $31.69 | $30.31 | $31.61 | $31.61 | 158,470 |
| 2022-10-12 | $30.78 | $30.93 | $30.60 | $30.72 | $30.72 | 103,731 |
| 2022-10-11 | $30.01 | $30.76 | $30.00 | $30.67 | $30.67 | 111,415 |
| 2022-10-10 | $30.63 | $30.86 | $30.08 | $30.14 | $30.14 | 170,062 |
| 2022-10-07 | $30.12 | $30.38 | $29.68 | $30.36 | $30.36 | 136,572 |
| 2022-10-06 | $30.53 | $30.59 | $29.96 | $30.18 | $30.18 | 191,320 |
| 2022-10-05 | $30.30 | $30.70 | $30.15 | $30.40 | $30.40 | 66,463 |
| 2022-10-04 | $30.09 | $30.77 | $30.09 | $30.67 | $30.67 | 103,662 |
| 2022-10-03 | $30.09 | $30.17 | $29.77 | $29.86 | $29.86 | 118,351 |
| 2022-09-30 | $30.09 | $30.35 | $29.84 | $29.87 | $29.87 | 118,655 |
| 2022-09-29 | $30.20 | $30.21 | $29.62 | $30.00 | $30.00 | 167,134 |
| 2022-09-28 | $29.74 | $30.54 | $29.74 | $30.40 | $30.40 | 107,067 |
| 2022-09-27 | $30.20 | $30.43 | $29.39 | $29.82 | $29.82 | 90,961 |
| 2022-09-26 | $30.48 | $30.69 | $29.73 | $29.98 | $29.98 | 110,891 |
| 2022-09-23 | $30.28 | $30.49 | $30.15 | $30.46 | $30.46 | 96,352 |
| 2022-09-22 | $30.99 | $30.99 | $30.33 | $30.67 | $30.67 | 78,725 |
| 2022-09-21 | $30.94 | $31.40 | $30.84 | $30.97 | $30.97 | 135,523 |
| 2022-09-20 | $30.68 | $31.13 | $30.57 | $30.91 | $30.91 | 95,369 |
| 2022-09-19 | $30.37 | $30.97 | $30.37 | $30.97 | $30.97 | 109,762 |
| 2022-09-16 | $31.01 | $31.06 | $30.03 | $30.44 | $30.44 | 323,502 |
| 2022-09-15 | $30.71 | $31.19 | $30.71 | $31.17 | $31.17 | 210,807 |
| 2022-09-14 | $30.22 | $30.90 | $30.22 | $30.87 | $30.87 | 151,434 |
| 2022-09-13 | $31.06 | $31.18 | $30.04 | $30.21 | $30.21 | 93,380 |
| 2022-09-12 | $30.93 | $31.34 | $30.80 | $31.31 | $31.31 | 117,349 |
| 2022-09-09 | $30.81 | $30.98 | $30.65 | $30.88 | $30.88 | 63,104 |
| 2022-09-08 | $30.15 | $30.72 | $29.60 | $30.61 | $30.61 | 55,372 |
| 2022-09-07 | $29.62 | $30.49 | $29.62 | $30.40 | $30.40 | 97,665 |
| 2022-09-06 | $30.23 | $30.41 | $29.69 | $29.77 | $29.77 | 133,816 |
| 2022-09-02 | $29.97 | $30.50 | $29.85 | $30.01 | $30.01 | 94,838 |
| 2022-09-01 | $29.71 | $30.00 | $29.52 | $29.86 | $29.86 | 125,719 |
| 2022-08-31 | $30.35 | $30.35 | $29.80 | $29.90 | $29.90 | 197,180 |
| 2022-08-30 | $30.38 | $30.49 | $29.88 | $30.16 | $30.16 | 66,921 |
| 2022-08-29 | $30.17 | $30.31 | $29.76 | $30.17 | $30.17 | 56,429 |
| 2022-08-26 | $31.39 | $31.39 | $30.27 | $30.27 | $30.27 | 104,488 |
| 2022-08-25 | $31.18 | $31.31 | $30.93 | $31.26 | $31.26 | 83,316 |
| 2022-08-24 | $30.83 | $31.05 | $30.51 | $31.00 | $31.00 | 94,085 |
| 2022-08-23 | $31.28 | $31.71 | $30.79 | $30.92 | $30.92 | 113,102 |
| 2022-08-22 | $31.13 | $31.27 | $30.62 | $31.10 | $31.10 | 117,875 |
| 2022-08-19 | $31.34 | $31.58 | $30.93 | $31.50 | $31.50 | 125,193 |
| 2022-08-18 | $31.39 | $31.76 | $31.17 | $31.63 | $31.63 | 69,516 |
| 2022-08-17 | $31.48 | $31.64 | $31.19 | $31.34 | $31.34 | 64,092 |
| 2022-08-16 | $30.45 | $31.78 | $30.38 | $31.68 | $31.68 | 355,981 |
| 2022-08-15 | $30.28 | $30.71 | $29.71 | $30.47 | $30.47 | 281,984 |
| 2022-08-12 | $30.39 | $31.12 | $30.20 | $30.53 | $30.53 | 92,838 |
| 2022-08-11 | $29.95 | $30.20 | $29.88 | $30.18 | $30.18 | 37,926 |
| 2022-08-10 | $29.62 | $29.92 | $29.55 | $29.87 | $29.87 | 71,716 |
| 2022-08-09 | $29.13 | $29.39 | $29.00 | $29.32 | $29.32 | 52,843 |
| 2022-08-08 | $29.23 | $29.74 | $29.04 | $29.12 | $29.12 | 56,460 |
| 2022-08-05 | $28.95 | $29.37 | $28.95 | $29.21 | $29.21 | 70,677 |
| 2022-08-04 | $29.40 | $29.40 | $29.07 | $29.21 | $29.02 | 71,522 |
| 2022-08-03 | $28.90 | $29.49 | $28.62 | $29.40 | $29.21 | 117,237 |
| 2022-08-02 | $29.40 | $29.40 | $28.74 | $28.84 | $28.65 | 74,748 |
| 2022-08-01 | $28.68 | $29.42 | $28.68 | $29.09 | $28.90 | 168,412 |
| 2022-07-29 | $28.78 | $29.15 | $28.50 | $29.00 | $28.81 | 111,490 |
| 2022-07-28 | $27.70 | $29.40 | $27.70 | $28.58 | $28.40 | 221,690 |
| 2022-07-27 | $29.68 | $30.71 | $29.60 | $30.66 | $30.46 | 171,591 |
| 2022-07-26 | $29.43 | $30.50 | $29.43 | $29.68 | $29.49 | 63,994 |
| 2022-07-25 | $29.24 | $29.67 | $29.19 | $29.54 | $29.35 | 65,921 |
| 2022-07-22 | $29.38 | $29.54 | $28.88 | $29.15 | $28.96 | 34,624 |
| 2022-07-21 | $29.12 | $29.41 | $29.12 | $29.34 | $29.15 | 32,235 |
| 2022-07-20 | $29.05 | $29.34 | $28.93 | $29.05 | $28.86 | 54,925 |
| 2022-07-19 | $28.70 | $29.44 | $28.21 | $29.16 | $28.97 | 32,457 |
| 2022-07-18 | $28.64 | $29.00 | $28.26 | $28.34 | $28.16 | 40,544 |
| 2022-07-15 | $27.99 | $28.53 | $27.99 | $28.39 | $28.21 | 49,379 |
| 2022-07-14 | $27.31 | $27.72 | $26.95 | $27.69 | $27.51 | 87,332 |
| 2022-07-13 | $27.78 | $28.05 | $27.43 | $27.67 | $27.49 | 63,090 |
| 2022-07-12 | $28.01 | $28.35 | $27.91 | $27.96 | $27.78 | 34,050 |
| 2022-07-11 | $28.25 | $28.45 | $27.98 | $28.12 | $27.94 | 33,690 |
| 2022-07-08 | $28.67 | $29.35 | $28.18 | $28.58 | $28.40 | 39,985 |
| 2022-07-07 | $28.91 | $29.12 | $28.46 | $28.58 | $28.40 | 31,170 |
| 2022-07-06 | $29.20 | $29.45 | $28.66 | $28.70 | $28.51 | 60,892 |
| 2022-07-05 | $28.80 | $29.40 | $28.50 | $29.28 | $29.09 | 57,568 |
| 2022-07-01 | $28.43 | $29.29 | $28.38 | $29.26 | $29.07 | 52,812 |
| 2022-06-30 | $28.61 | $29.10 | $28.43 | $28.60 | $28.42 | 35,452 |
| 2022-06-29 | $28.82 | $28.97 | $28.66 | $28.91 | $28.72 | 28,213 |
| 2022-06-28 | $29.36 | $29.74 | $28.82 | $28.88 | $28.69 | 36,750 |
| 2022-06-27 | $29.60 | $29.76 | $29.20 | $29.28 | $29.09 | 38,056 |
| 2022-06-24 | $28.68 | $29.60 | $28.68 | $29.55 | $29.36 | 184,074 |
| 2022-06-23 | $29.01 | $29.23 | $28.31 | $28.73 | $28.54 | 48,030 |
| 2022-06-22 | $28.77 | $29.17 | $28.76 | $29.02 | $28.83 | 64,429 |
| 2022-06-21 | $28.84 | $29.22 | $28.70 | $29.00 | $28.81 | 42,911 |
| 2022-06-17 | $28.36 | $28.75 | $28.34 | $28.57 | $28.39 | 106,376 |
| 2022-06-16 | $28.28 | $28.63 | $27.85 | $28.19 | $28.01 | 77,892 |
| 2022-06-15 | $28.71 | $29.16 | $28.39 | $28.57 | $28.39 | 50,901 |
| 2022-06-14 | $28.36 | $28.68 | $28.19 | $28.52 | $28.34 | 42,801 |
| 2022-06-13 | $29.47 | $29.47 | $28.28 | $28.38 | $28.20 | 78,395 |
| 2022-06-10 | $29.12 | $29.36 | $28.48 | $28.84 | $28.65 | 102,120 |
| 2022-06-09 | $29.63 | $30.70 | $29.35 | $29.50 | $29.31 | 74,284 |
| 2022-06-08 | $29.94 | $29.98 | $29.38 | $29.72 | $29.53 | 55,881 |
| 2022-06-07 | $29.99 | $30.93 | $29.83 | $29.94 | $29.75 | 44,180 |
| 2022-06-06 | $30.32 | $30.55 | $29.96 | $30.09 | $29.90 | 33,845 |
| 2022-06-03 | $30.54 | $30.88 | $29.87 | $30.07 | $29.88 | 45,596 |
| 2022-06-02 | $30.47 | $30.77 | $30.20 | $30.55 | $30.35 | 44,902 |
| 2022-06-01 | $30.16 | $30.64 | $29.59 | $30.57 | $30.37 | 80,985 |
| 2022-05-31 | $30.32 | $31.69 | $29.80 | $30.10 | $29.91 | 85,845 |
| 2022-05-27 | $30.18 | $30.46 | $30.07 | $30.26 | $30.06 | 30,432 |
| 2022-05-26 | $29.76 | $30.21 | $29.41 | $30.10 | $29.91 | 44,950 |
| 2022-05-25 | $29.70 | $30.10 | $29.15 | $29.49 | $29.30 | 55,511 |
| 2022-05-24 | $29.83 | $30.02 | $29.19 | $29.67 | $29.48 | 104,937 |
| 2022-05-23 | $30.04 | $31.97 | $29.81 | $29.96 | $29.77 | 46,885 |
| 2022-05-20 | $29.64 | $29.87 | $28.95 | $29.60 | $29.41 | 49,648 |
| 2022-05-19 | $29.80 | $30.14 | $29.37 | $29.43 | $29.24 | 62,740 |
| 2022-05-18 | $30.91 | $31.23 | $29.88 | $30.10 | $29.91 | 50,234 |
| 2022-05-17 | $30.59 | $31.08 | $30.56 | $31.04 | $30.84 | 47,296 |
| 2022-05-16 | $30.89 | $31.54 | $29.94 | $30.19 | $29.99 | 68,544 |
| 2022-05-13 | $31.38 | $31.61 | $30.59 | $31.12 | $30.92 | 71,042 |
| 2022-05-12 | $31.63 | $31.63 | $30.80 | $31.24 | $31.04 | 40,780 |
| 2022-05-11 | $32.00 | $32.48 | $31.64 | $31.74 | $31.53 | 93,285 |
| 2022-05-10 | $32.48 | $32.66 | $31.56 | $31.79 | $31.58 | 45,794 |
| 2022-05-09 | $32.25 | $32.64 | $32.05 | $32.35 | $32.14 | 68,706 |
| 2022-05-06 | $32.71 | $32.75 | $32.02 | $32.49 | $32.10 | 46,712 |
| 2022-05-05 | $33.55 | $33.55 | $32.46 | $32.71 | $32.32 | 40,792 |
| 2022-05-04 | $32.92 | $33.68 | $32.86 | $33.65 | $33.25 | 69,645 |
| 2022-05-03 | $32.44 | $33.22 | $32.32 | $32.97 | $32.58 | 73,360 |
| 2022-05-02 | $32.43 | $32.86 | $32.21 | $32.61 | $32.22 | 82,000 |
| 2022-04-29 | $32.66 | $32.66 | $31.97 | $32.19 | $31.81 | 163,260 |
| 2022-04-28 | $32.81 | $33.06 | $32.25 | $32.71 | $32.32 | 51,528 |
| 2022-04-27 | $32.49 | $33.09 | $32.25 | $32.56 | $32.17 | 142,360 |
| 2022-04-26 | $32.48 | $32.99 | $32.38 | $32.49 | $32.10 | 61,236 |
| 2022-04-25 | $32.68 | $32.98 | $32.15 | $32.92 | $32.53 | 76,400 |
| 2022-04-22 | $33.88 | $34.07 | $32.61 | $32.66 | $32.27 | 81,256 |
| 2022-04-21 | $34.42 | $34.73 | $33.72 | $33.91 | $33.50 | 100,192 |
| 2022-04-20 | $33.94 | $34.32 | $33.05 | $34.13 | $33.72 | 70,979 |
| 2022-04-19 | $32.93 | $33.70 | $32.47 | $33.63 | $33.23 | 94,113 |
| 2022-04-18 | $32.66 | $32.94 | $32.44 | $32.74 | $32.35 | 61,449 |
| 2022-04-14 | $32.83 | $33.23 | $32.53 | $32.66 | $32.27 | 97,272 |
| 2022-04-13 | $32.51 | $32.86 | $32.49 | $32.84 | $32.45 | 37,940 |
| 2022-04-12 | $32.76 | $33.19 | $32.41 | $32.68 | $32.29 | 41,632 |
| 2022-04-11 | $32.44 | $33.00 | $32.44 | $32.65 | $32.26 | 36,607 |
| 2022-04-08 | $32.74 | $32.98 | $32.40 | $32.54 | $32.15 | 48,631 |
| 2022-04-07 | $33.46 | $33.46 | $32.38 | $32.65 | $32.26 | 126,119 |
| 2022-04-06 | $33.71 | $34.24 | $33.10 | $33.22 | $32.82 | 71,411 |
| 2022-04-05 | $33.28 | $34.18 | $33.15 | $33.91 | $33.50 | 110,738 |
| 2022-04-04 | $33.23 | $33.33 | $32.46 | $33.32 | $32.92 | 254,860 |
| 2022-04-01 | $33.86 | $34.13 | $33.00 | $33.12 | $32.72 | 191,053 |
| 2022-03-31 | $33.69 | $34.05 | $33.57 | $33.66 | $33.26 | 76,086 |
| 2022-03-30 | $34.55 | $34.55 | $33.60 | $33.75 | $33.35 | 41,322 |
| 2022-03-29 | $34.30 | $34.88 | $34.30 | $34.57 | $34.16 | 68,599 |
| 2022-03-28 | $34.24 | $34.47 | $33.65 | $34.00 | $33.59 | 44,770 |
| 2022-03-25 | $34.08 | $34.55 | $34.08 | $34.44 | $34.03 | 72,188 |
| 2022-03-24 | $34.09 | $34.09 | $33.42 | $33.96 | $33.55 | 30,850 |
| 2022-03-23 | $34.85 | $34.85 | $33.76 | $33.94 | $33.53 | 42,265 |
| 2022-03-22 | $34.68 | $34.98 | $34.56 | $34.93 | $34.51 | 145,694 |
| 2022-03-21 | $34.58 | $35.04 | $34.11 | $34.35 | $33.94 | 26,203 |
| 2022-03-18 | $34.64 | $34.76 | $33.83 | $34.59 | $34.18 | 154,603 |
| 2022-03-17 | $35.09 | $35.09 | $34.56 | $34.88 | $34.46 | 44,456 |
| 2022-03-16 | $34.78 | $35.46 | $34.78 | $35.08 | $34.66 | 194,922 |
| 2022-03-15 | $35.31 | $35.46 | $34.64 | $34.97 | $34.55 | 57,438 |
| 2022-03-14 | $35.36 | $35.97 | $35.00 | $35.04 | $34.62 | 61,231 |
| 2022-03-11 | $34.48 | $35.05 | $34.44 | $34.97 | $34.55 | 49,372 |
| 2022-03-10 | $34.45 | $34.59 | $33.62 | $34.23 | $33.82 | 38,324 |
| 2022-03-09 | $34.35 | $34.41 | $33.82 | $34.16 | $33.75 | 53,813 |
| 2022-03-08 | $33.83 | $34.49 | $33.37 | $33.46 | $33.06 | 49,138 |
| 2022-03-07 | $33.75 | $34.07 | $33.50 | $33.68 | $33.28 | 68,141 |
| 2022-03-04 | $34.42 | $34.57 | $33.33 | $33.77 | $33.37 | 75,271 |
| 2022-03-03 | $35.13 | $35.13 | $34.46 | $34.89 | $34.47 | 35,267 |
| 2022-03-02 | $34.12 | $35.19 | $34.07 | $35.03 | $34.61 | 56,821 |
| 2022-03-01 | $35.07 | $35.14 | $33.46 | $33.93 | $33.52 | 66,109 |
| 2022-02-28 | $35.25 | $35.59 | $34.93 | $35.31 | $34.89 | 59,787 |
| 2022-02-25 | $35.31 | $36.10 | $34.93 | $35.81 | $35.38 | 40,638 |
| 2022-02-24 | $34.76 | $35.10 | $33.95 | $35.09 | $34.67 | 42,879 |
| 2022-02-23 | $36.09 | $36.16 | $35.62 | $35.67 | $35.24 | 32,599 |
| 2022-02-22 | $36.18 | $36.48 | $35.73 | $36.01 | $35.58 | 31,394 |
| 2022-02-18 | $35.82 | $36.89 | $35.78 | $36.36 | $35.93 | 57,253 |
| 2022-02-17 | $36.87 | $36.87 | $35.92 | $36.00 | $35.57 | 35,795 |
| 2022-02-16 | $37.17 | $37.41 | $36.85 | $37.07 | $36.63 | 28,141 |
| 2022-02-15 | $36.80 | $37.55 | $36.80 | $37.40 | $36.95 | 77,317 |
| 2022-02-14 | $36.57 | $37.24 | $36.08 | $36.47 | $36.03 | 63,893 |
| 2022-02-11 | $36.36 | $37.28 | $36.29 | $36.51 | $36.07 | 48,180 |
| 2022-02-10 | $37.41 | $38.20 | $36.21 | $36.50 | $36.06 | 74,918 |
| 2022-02-09 | $37.83 | $39.09 | $36.91 | $37.46 | $37.01 | 55,619 |
| 2022-02-08 | $36.76 | $38.02 | $36.76 | $37.97 | $37.35 | 573,326 |
| 2022-02-07 | $36.70 | $37.17 | $36.09 | $36.36 | $35.76 | 40,826 |
| 2022-02-04 | $36.32 | $37.10 | $36.00 | $36.84 | $36.23 | 141,157 |
| 2022-02-03 | $35.93 | $36.82 | $35.50 | $36.15 | $35.56 | 116,635 |
| 2022-02-02 | $36.21 | $36.59 | $35.40 | $36.00 | $35.41 | 60,041 |
| 2022-02-01 | $35.97 | $36.84 | $35.59 | $36.24 | $35.64 | 43,223 |
| 2022-01-31 | $35.93 | $36.30 | $35.56 | $36.07 | $35.48 | 68,967 |
| 2022-01-28 | $36.55 | $36.86 | $34.90 | $35.99 | $35.40 | 111,935 |
| 2022-01-27 | $37.54 | $37.78 | $36.35 | $36.82 | $36.22 | 54,751 |
| 2022-01-26 | $40.00 | $40.00 | $36.50 | $37.21 | $36.60 | 70,394 |
| 2022-01-25 | $37.66 | $38.54 | $36.93 | $37.92 | $37.30 | 102,174 |
| 2022-01-24 | $37.31 | $38.36 | $36.88 | $38.10 | $37.47 | 93,111 |
| 2022-01-21 | $36.69 | $38.07 | $36.69 | $37.29 | $36.68 | 57,406 |
| 2022-01-20 | $38.19 | $38.60 | $36.97 | $37.08 | $36.47 | 55,009 |
| 2022-01-19 | $39.29 | $39.29 | $38.21 | $38.33 | $37.70 | 31,355 |
| 2022-01-18 | $39.57 | $39.57 | $38.30 | $39.03 | $38.39 | 49,556 |
| 2022-01-14 | $39.19 | $39.53 | $38.87 | $39.48 | $38.83 | 24,754 |
| 2022-01-13 | $39.67 | $39.85 | $39.19 | $39.37 | $38.72 | 33,129 |
| 2022-01-12 | $39.48 | $39.67 | $38.99 | $39.37 | $38.72 | 40,317 |
| 2022-01-11 | $39.36 | $39.67 | $39.06 | $39.46 | $38.81 | 45,417 |
| 2022-01-10 | $39.71 | $40.00 | $38.97 | $39.51 | $38.86 | 42,861 |
| 2022-01-07 | $39.84 | $40.00 | $39.54 | $39.75 | $39.10 | 27,815 |
| 2022-01-06 | $39.43 | $40.00 | $39.29 | $39.94 | $39.28 | 32,942 |
| 2022-01-05 | $39.47 | $39.73 | $39.06 | $39.07 | $38.43 | 39,570 |
| 2022-01-04 | $39.39 | $39.90 | $39.16 | $39.27 | $38.63 | 38,759 |
| 2022-01-03 | $38.89 | $40.81 | $38.42 | $39.00 | $38.36 | 44,198 |
| 2021-12-31 | $38.59 | $39.04 | $38.12 | $38.62 | $37.99 | 39,632 |
| 2021-12-30 | $39.00 | $39.25 | $38.57 | $38.74 | $38.10 | 27,928 |
| 2021-12-29 | $39.10 | $39.65 | $38.47 | $38.96 | $38.32 | 36,971 |
| 2021-12-28 | $38.95 | $39.50 | $38.80 | $39.03 | $38.39 | 27,161 |
| 2021-12-27 | $38.56 | $39.11 | $38.27 | $39.03 | $38.39 | 30,909 |
| 2021-12-23 | $39.04 | $39.04 | $37.99 | $38.58 | $37.95 | 31,525 |
| 2021-12-22 | $38.12 | $38.50 | $37.98 | $38.40 | $37.77 | 47,278 |
| 2021-12-21 | $37.80 | $38.96 | $37.70 | $38.33 | $37.70 | 38,490 |
| 2021-12-20 | $37.62 | $37.84 | $36.30 | $37.71 | $37.09 | 60,645 |
| 2021-12-17 | $39.15 | $39.15 | $37.82 | $37.96 | $37.34 | 282,901 |
| 2021-12-16 | $40.04 | $40.58 | $38.92 | $39.19 | $38.55 | 75,058 |
| 2021-12-15 | $39.20 | $40.18 | $38.95 | $39.42 | $38.77 | 68,473 |
| 2021-12-14 | $38.96 | $39.88 | $38.96 | $39.24 | $38.60 | 51,496 |
| 2021-12-13 | $38.51 | $39.45 | $38.30 | $39.00 | $38.36 | 125,862 |
| 2021-12-10 | $39.48 | $39.49 | $38.34 | $38.48 | $37.85 | 38,289 |
| 2021-12-09 | $38.59 | $38.79 | $38.30 | $38.51 | $37.88 | 32,422 |
| 2021-12-08 | $39.16 | $39.21 | $38.50 | $38.87 | $38.23 | 24,492 |
| 2021-12-07 | $39.71 | $39.77 | $37.24 | $38.95 | $38.31 | 64,355 |
| 2021-12-06 | $39.40 | $39.97 | $38.34 | $39.15 | $38.51 | 44,417 |
| 2021-12-03 | $39.70 | $39.82 | $38.66 | $38.93 | $38.29 | 29,953 |
| 2021-12-02 | $38.93 | $39.98 | $38.52 | $39.61 | $38.96 | 35,263 |
| 2021-12-01 | $39.81 | $39.96 | $38.37 | $38.37 | $37.74 | 42,244 |
| 2021-11-30 | $38.73 | $39.39 | $38.48 | $38.86 | $38.22 | 49,410 |
| 2021-11-29 | $39.98 | $39.98 | $38.29 | $39.11 | $38.47 | 43,442 |
| 2021-11-26 | $40.76 | $41.23 | $38.73 | $39.15 | $38.51 | 34,858 |
| 2021-11-24 | $41.65 | $42.10 | $41.65 | $41.99 | $41.30 | 27,036 |
| 2021-11-23 | $39.97 | $41.97 | $39.97 | $41.91 | $41.22 | 56,858 |
| 2021-11-22 | $41.18 | $42.17 | $40.74 | $41.56 | $40.88 | 207,782 |
| 2021-11-19 | $40.76 | $41.27 | $40.50 | $40.87 | $40.20 | 39,111 |
| 2021-11-18 | $41.49 | $41.63 | $40.78 | $41.11 | $40.43 | 45,970 |
| 2021-11-17 | $41.62 | $41.62 | $41.03 | $41.29 | $40.61 | 40,644 |
| 2021-11-16 | $41.96 | $42.00 | $41.56 | $41.87 | $41.18 | 39,729 |
| 2021-11-15 | $42.38 | $42.45 | $41.72 | $42.13 | $41.44 | 35,971 |
| 2021-11-12 | $42.32 | $42.32 | $41.94 | $42.12 | $41.43 | 39,342 |
| 2021-11-11 | $42.39 | $42.59 | $42.23 | $42.28 | $41.59 | 26,984 |
| 2021-11-10 | $42.25 | $42.80 | $40.84 | $42.16 | $41.47 | 41,431 |
| 2021-11-09 | $42.06 | $42.41 | $41.66 | $42.36 | $41.66 | 60,188 |
| 2021-11-08 | $42.04 | $42.41 | $41.88 | $42.34 | $41.49 | 66,237 |
| 2021-11-05 | $41.45 | $42.48 | $41.45 | $41.94 | $41.10 | 67,964 |
| 2021-11-04 | $42.00 | $42.00 | $37.80 | $41.31 | $40.48 | 45,091 |
| 2021-11-03 | $40.98 | $42.16 | $40.34 | $41.97 | $41.13 | 53,861 |
| 2021-11-02 | $41.29 | $41.29 | $40.71 | $40.99 | $40.17 | 45,371 |
| 2021-11-01 | $40.59 | $42.24 | $40.36 | $41.02 | $40.19 | 59,095 |
| 2021-10-29 | $40.40 | $40.49 | $39.74 | $40.25 | $39.44 | 105,383 |
| 2021-10-28 | $40.26 | $41.00 | $39.93 | $40.30 | $39.49 | 68,745 |
| 2021-10-27 | $41.33 | $41.72 | $39.87 | $40.00 | $39.20 | 50,520 |
| 2021-10-26 | $42.10 | $42.89 | $41.38 | $41.56 | $40.72 | 107,990 |
| 2021-10-25 | $39.84 | $42.15 | $39.80 | $42.06 | $41.21 | 184,744 |
| 2021-10-22 | $39.52 | $40.13 | $39.07 | $39.75 | $38.95 | 420,495 |
| 2021-10-21 | $39.13 | $39.80 | $38.75 | $39.37 | $38.58 | 226,361 |
| 2021-10-20 | $38.52 | $39.06 | $38.47 | $39.02 | $38.23 | 144,215 |
| 2021-10-19 | $38.36 | $38.66 | $38.27 | $38.48 | $37.71 | 25,784 |
| 2021-10-18 | $38.57 | $38.89 | $38.57 | $38.72 | $37.94 | 40,023 |
| 2021-10-15 | $39.25 | $39.66 | $38.64 | $38.73 | $37.95 | 72,050 |
| 2021-10-14 | $39.25 | $39.25 | $38.86 | $39.00 | $38.22 | 98,065 |
| 2021-10-13 | $38.65 | $39.05 | $38.00 | $39.00 | $38.22 | 39,326 |
| 2021-10-12 | $38.63 | $38.93 | $38.59 | $38.85 | $38.07 | 26,604 |
| 2021-10-11 | $39.18 | $39.25 | $38.61 | $38.61 | $37.83 | 42,625 |
| 2021-10-08 | $39.23 | $39.48 | $39.08 | $39.08 | $38.29 | 97,181 |
| 2021-10-07 | $39.47 | $39.85 | $37.48 | $39.50 | $38.71 | 79,017 |
| 2021-10-06 | $38.92 | $39.33 | $37.26 | $39.02 | $38.23 | 64,040 |
| 2021-10-05 | $39.42 | $39.54 | $39.01 | $39.26 | $38.47 | 50,140 |
| 2021-10-04 | $39.49 | $40.29 | $38.50 | $39.13 | $38.34 | 85,021 |
| 2021-10-01 | $39.03 | $39.68 | $38.36 | $39.36 | $38.57 | 151,759 |
| 2021-09-30 | $39.58 | $39.69 | $38.75 | $38.78 | $38.00 | 55,212 |
| 2021-09-29 | $39.01 | $39.35 | $38.28 | $39.25 | $38.46 | 84,605 |
| 2021-09-28 | $39.55 | $39.78 | $38.81 | $39.00 | $38.22 | 89,414 |
| 2021-09-27 | $39.42 | $40.12 | $38.94 | $39.35 | $38.56 | 266,147 |
| 2021-09-24 | $39.98 | $39.98 | $39.12 | $39.19 | $38.40 | 71,944 |
| 2021-09-23 | $39.07 | $39.76 | $38.71 | $39.27 | $38.48 | 83,180 |
| 2021-09-22 | $38.88 | $39.40 | $38.47 | $39.04 | $38.25 | 31,837 |
| 2021-09-21 | $38.53 | $39.31 | $38.22 | $38.49 | $37.72 | 18,824 |
| 2021-09-20 | $39.86 | $39.86 | $37.95 | $38.56 | $37.78 | 38,907 |
| 2021-09-17 | $39.14 | $39.90 | $38.62 | $39.89 | $39.09 | 200,439 |
| 2021-09-16 | $39.34 | $39.57 | $38.48 | $38.99 | $38.21 | 33,028 |
| 2021-09-15 | $38.42 | $39.19 | $38.42 | $39.18 | $38.39 | 57,386 |
| 2021-09-14 | $39.62 | $39.94 | $38.19 | $38.31 | $37.54 | 229,133 |
| 2021-09-13 | $39.36 | $39.67 | $35.42 | $39.33 | $38.54 | 43,028 |
| 2021-09-10 | $39.70 | $39.74 | $38.95 | $39.06 | $38.27 | 41,243 |
| 2021-09-09 | $39.64 | $40.00 | $39.27 | $39.46 | $38.67 | 37,718 |
| 2021-09-08 | $39.74 | $40.13 | $39.50 | $39.70 | $38.90 | 36,113 |
| 2021-09-07 | $39.96 | $40.45 | $39.88 | $39.95 | $39.15 | 36,008 |
| 2021-09-03 | $40.61 | $40.65 | $39.96 | $40.11 | $39.30 | 30,815 |
| 2021-09-02 | $40.30 | $40.60 | $40.20 | $40.52 | $39.70 | 103,190 |
| 2021-09-01 | $40.24 | $40.98 | $39.96 | $40.28 | $39.47 | 182,720 |
| 2021-08-31 | $40.07 | $40.70 | $39.51 | $40.52 | $39.70 | 92,942 |
| 2021-08-30 | $40.68 | $40.68 | $39.62 | $39.67 | $38.87 | 94,070 |
| 2021-08-27 | $39.16 | $40.83 | $39.16 | $40.73 | $39.91 | 160,134 |
| 2021-08-26 | $39.69 | $39.69 | $38.94 | $39.05 | $38.26 | 67,319 |
| 2021-08-25 | $39.26 | $39.77 | $38.78 | $39.49 | $38.70 | 66,627 |
| 2021-08-24 | $38.83 | $39.53 | $38.80 | $39.26 | $38.47 | 51,658 |
| 2021-08-23 | $39.20 | $39.26 | $38.66 | $39.05 | $38.26 | 36,696 |
| 2021-08-20 | $37.68 | $38.94 | $36.91 | $38.84 | $38.06 | 99,485 |
| 2021-08-19 | $37.92 | $37.93 | $37.28 | $37.85 | $37.09 | 37,076 |
| 2021-08-18 | $38.24 | $38.96 | $38.08 | $38.10 | $37.33 | 32,744 |
| 2021-08-17 | $39.46 | $39.46 | $38.12 | $38.30 | $37.53 | 80,642 |
| 2021-08-16 | $40.06 | $40.06 | $39.27 | $39.51 | $38.71 | 84,564 |
| 2021-08-13 | $40.65 | $40.70 | $39.96 | $40.30 | $39.49 | 66,540 |
| 2021-08-12 | $41.25 | $41.28 | $40.33 | $40.72 | $39.90 | 77,387 |
| 2021-08-11 | $40.92 | $41.41 | $40.49 | $41.26 | $40.43 | 125,603 |
| 2021-08-10 | $40.00 | $40.85 | $39.95 | $40.80 | $39.98 | 102,428 |
| 2021-08-09 | $38.96 | $40.37 | $38.36 | $40.14 | $39.33 | 247,057 |
| 2021-08-06 | $38.80 | $39.20 | $38.64 | $39.20 | $38.27 | 73,899 |
| 2021-08-05 | $38.01 | $38.52 | $37.92 | $38.40 | $37.49 | 22,278 |
| 2021-08-04 | $38.39 | $38.72 | $37.71 | $37.82 | $36.92 | 38,308 |
| 2021-08-03 | $38.06 | $39.15 | $38.06 | $38.84 | $37.92 | 37,833 |
| 2021-08-02 | $38.41 | $39.50 | $38.09 | $38.41 | $37.50 | 49,388 |
| 2021-07-30 | $38.65 | $38.95 | $38.39 | $38.57 | $37.65 | 50,232 |
| 2021-07-29 | $38.23 | $38.57 | $37.99 | $38.53 | $37.61 | 25,304 |
| 2021-07-28 | $37.21 | $38.27 | $37.21 | $37.80 | $36.90 | 80,185 |
| 2021-07-27 | $37.26 | $37.60 | $37.07 | $37.52 | $36.63 | 30,093 |
| 2021-07-26 | $37.15 | $37.85 | $37.09 | $37.70 | $36.80 | 40,796 |
| 2021-07-23 | $37.03 | $37.10 | $36.16 | $36.95 | $36.07 | 29,628 |
| 2021-07-22 | $36.88 | $36.95 | $36.02 | $36.72 | $35.85 | 47,289 |
| 2021-07-21 | $37.25 | $37.75 | $36.78 | $37.19 | $36.31 | 47,889 |
| 2021-07-20 | $36.36 | $37.80 | $36.36 | $36.74 | $35.87 | 107,997 |
| 2021-07-19 | $36.20 | $37.17 | $36.01 | $36.29 | $35.43 | 76,433 |
| 2021-07-16 | $37.96 | $37.96 | $36.91 | $36.97 | $36.09 | 51,507 |
| 2021-07-15 | $36.63 | $37.73 | $36.55 | $37.58 | $36.69 | 60,460 |
| 2021-07-14 | $37.21 | $37.37 | $35.97 | $37.00 | $36.12 | 45,898 |
| 2021-07-13 | $37.11 | $37.37 | $36.30 | $37.07 | $36.19 | 60,781 |
| 2021-07-12 | $36.37 | $37.15 | $36.37 | $37.03 | $36.15 | 21,040 |
| 2021-07-09 | $36.23 | $36.97 | $35.32 | $36.55 | $35.68 | 31,488 |
| 2021-07-08 | $35.11 | $35.74 | $34.76 | $35.67 | $34.82 | 48,105 |
| 2021-07-07 | $35.73 | $36.46 | $35.73 | $35.93 | $35.08 | 37,937 |
| 2021-07-06 | $36.92 | $37.26 | $35.61 | $35.92 | $35.07 | 47,170 |
| 2021-07-02 | $37.47 | $38.70 | $37.00 | $37.07 | $36.19 | 22,710 |
| 2021-07-01 | $37.69 | $37.83 | $37.39 | $37.63 | $36.74 | 33,348 |
| 2021-06-30 | $37.16 | $38.08 | $37.16 | $37.43 | $36.54 | 64,644 |
| 2021-06-29 | $37.74 | $38.09 | $36.75 | $37.35 | $36.46 | 40,037 |
| 2021-06-28 | $38.00 | $38.00 | $37.31 | $37.63 | $36.74 | 52,617 |
| 2021-06-25 | $38.08 | $38.72 | $37.67 | $38.02 | $37.12 | 248,210 |
| 2021-06-24 | $37.76 | $38.20 | $37.11 | $37.95 | $37.05 | 32,087 |
| 2021-06-23 | $37.78 | $38.07 | $37.40 | $37.47 | $36.58 | 55,551 |
| 2021-06-22 | $38.39 | $38.39 | $37.35 | $37.91 | $37.01 | 63,757 |
| 2021-06-21 | $37.10 | $38.63 | $37.10 | $38.41 | $37.50 | 74,466 |
| 2021-06-18 | $37.98 | $38.13 | $36.60 | $36.73 | $35.86 | 202,658 |
| 2021-06-17 | $40.16 | $40.16 | $38.47 | $38.66 | $37.74 | 40,554 |
| 2021-06-16 | $39.66 | $40.25 | $39.28 | $40.02 | $39.07 | 59,889 |
| 2021-06-15 | $39.48 | $40.10 | $39.09 | $39.96 | $39.01 | 56,057 |
| 2021-06-14 | $38.96 | $39.49 | $38.96 | $39.26 | $38.33 | 72,915 |
| 2021-06-11 | $39.72 | $40.02 | $39.40 | $40.02 | $39.07 | 39,504 |
| 2021-06-10 | $40.11 | $40.24 | $39.26 | $39.30 | $38.37 | 61,222 |
| 2021-06-09 | $39.75 | $40.25 | $39.62 | $39.99 | $39.04 | 73,511 |
| 2021-06-08 | $39.66 | $40.23 | $39.62 | $39.97 | $39.02 | 47,190 |
| 2021-06-07 | $39.40 | $40.00 | $39.22 | $39.92 | $38.97 | 49,879 |
| 2021-06-04 | $38.93 | $39.70 | $38.84 | $39.52 | $38.58 | 53,408 |
| 2021-06-03 | $38.93 | $39.15 | $38.15 | $39.03 | $38.10 | 82,717 |
| 2021-06-02 | $39.71 | $39.72 | $38.47 | $38.90 | $37.98 | 31,071 |
| 2021-06-01 | $39.30 | $39.73 | $38.72 | $39.41 | $38.47 | 74,678 |
| 2021-05-28 | $39.44 | $39.44 | $38.58 | $39.05 | $38.12 | 48,131 |
| 2021-05-27 | $39.18 | $39.67 | $39.00 | $39.34 | $38.40 | 76,364 |
| 2021-05-26 | $38.28 | $38.99 | $37.90 | $38.72 | $37.80 | 29,792 |
| 2021-05-25 | $38.11 | $39.34 | $37.88 | $37.92 | $37.02 | 51,854 |
| 2021-05-24 | $39.24 | $39.62 | $37.98 | $38.86 | $37.94 | 24,400 |
| 2021-05-21 | $39.16 | $39.56 | $38.42 | $39.15 | $38.22 | 56,124 |
| 2021-05-20 | $37.02 | $38.71 | $37.02 | $38.62 | $37.70 | 23,647 |
| 2021-05-19 | $38.93 | $38.93 | $37.34 | $38.57 | $37.65 | 22,352 |
| 2021-05-18 | $39.26 | $39.98 | $38.67 | $38.67 | $37.75 | 28,809 |
| 2021-05-17 | $39.11 | $39.72 | $38.80 | $39.57 | $38.63 | 79,490 |
| 2021-05-14 | $38.50 | $39.78 | $38.05 | $39.34 | $38.40 | 69,921 |
| 2021-05-13 | $36.77 | $39.79 | $36.77 | $38.42 | $37.51 | 65,212 |
| 2021-05-12 | $38.29 | $38.63 | $36.82 | $37.18 | $36.30 | 41,662 |
| 2021-05-11 | $38.38 | $39.39 | $37.92 | $38.22 | $37.31 | 32,444 |
| 2021-05-10 | $40.30 | $40.46 | $38.83 | $38.92 | $37.99 | 59,070 |
| 2021-05-07 | $39.53 | $40.21 | $39.50 | $40.02 | $39.07 | 36,208 |
| 2021-05-06 | $39.31 | $39.99 | $39.17 | $39.87 | $38.79 | 52,853 |
| 2021-05-05 | $39.09 | $39.56 | $38.72 | $39.31 | $38.24 | 38,719 |
| 2021-05-04 | $39.44 | $39.44 | $38.75 | $39.12 | $38.06 | 49,419 |
| 2021-05-03 | $39.65 | $40.37 | $39.01 | $39.61 | $38.53 | 124,802 |
| 2021-04-30 | $38.75 | $39.60 | $38.32 | $39.12 | $38.06 | 60,393 |
| 2021-04-29 | $39.09 | $39.26 | $38.74 | $39.15 | $38.09 | 19,397 |
| 2021-04-28 | $38.95 | $39.21 | $38.35 | $38.67 | $37.62 | 44,917 |
| 2021-04-27 | $38.78 | $39.00 | $38.15 | $38.76 | $37.71 | 52,916 |
| 2021-04-26 | $38.48 | $38.87 | $38.35 | $38.45 | $37.41 | 24,457 |
| 2021-04-23 | $37.59 | $38.50 | $37.59 | $38.24 | $37.20 | 36,620 |
| 2021-04-22 | $38.07 | $38.13 | $37.04 | $37.45 | $36.43 | 27,980 |
| 2021-04-21 | $36.94 | $38.28 | $36.94 | $37.77 | $36.74 | 31,437 |
| 2021-04-20 | $37.82 | $37.82 | $36.85 | $37.04 | $36.03 | 36,918 |
| 2021-04-19 | $38.29 | $38.50 | $37.70 | $37.99 | $36.96 | 28,246 |
| 2021-04-16 | $37.98 | $38.44 | $37.60 | $38.18 | $37.14 | 37,360 |
| 2021-04-15 | $37.80 | $37.96 | $36.85 | $37.58 | $36.56 | 20,227 |
| 2021-04-14 | $37.20 | $37.95 | $36.93 | $37.56 | $36.54 | 32,326 |
| 2021-04-13 | $37.75 | $37.75 | $37.05 | $37.14 | $36.13 | 15,227 |
| 2021-04-12 | $37.50 | $38.00 | $36.97 | $37.97 | $36.94 | 18,858 |
| 2021-04-09 | $37.66 | $37.96 | $37.18 | $37.76 | $36.73 | 24,661 |
| 2021-04-08 | $37.20 | $37.64 | $36.77 | $37.44 | $36.42 | 31,961 |
| 2021-04-07 | $37.73 | $38.43 | $36.81 | $37.21 | $36.20 | 58,818 |
| 2021-04-06 | $37.97 | $38.49 | $37.56 | $37.76 | $36.73 | 45,831 |
| 2021-04-05 | $37.64 | $38.29 | $37.07 | $37.95 | $36.92 | 53,138 |
| 2021-04-01 | $36.62 | $37.41 | $36.36 | $37.30 | $36.29 | 37,881 |
| 2021-03-31 | $36.81 | $37.70 | $36.05 | $36.61 | $35.62 | 93,877 |
| 2021-03-30 | $36.51 | $37.41 | $36.32 | $36.81 | $35.81 | 50,086 |
| 2021-03-29 | $37.96 | $37.96 | $36.10 | $36.14 | $35.16 | 38,928 |
| 2021-03-26 | $36.91 | $37.56 | $36.75 | $37.56 | $36.54 | 26,155 |
| 2021-03-25 | $35.53 | $36.49 | $34.68 | $36.44 | $35.45 | 41,766 |
| 2021-03-24 | $36.00 | $37.09 | $35.26 | $35.44 | $34.48 | 27,117 |
| 2021-03-23 | $35.74 | $36.75 | $35.19 | $35.36 | $34.40 | 46,262 |
| 2021-03-22 | $37.91 | $37.91 | $35.49 | $36.09 | $35.11 | 32,533 |
| 2021-03-19 | $36.80 | $37.89 | $36.10 | $37.88 | $36.85 | 301,111 |
| 2021-03-18 | $37.22 | $38.39 | $36.82 | $36.99 | $35.98 | 59,897 |
| 2021-03-17 | $36.95 | $37.23 | $36.33 | $37.04 | $36.03 | 42,778 |
| 2021-03-16 | $36.49 | $36.90 | $35.89 | $36.78 | $35.78 | 38,135 |
| 2021-03-15 | $37.43 | $37.50 | $36.26 | $36.86 | $35.86 | 111,188 |
| 2021-03-12 | $37.68 | $38.32 | $36.61 | $37.40 | $36.38 | 87,658 |
| 2021-03-11 | $36.48 | $37.50 | $36.41 | $37.40 | $36.38 | 114,134 |
| 2021-03-10 | $35.61 | $36.75 | $35.61 | $36.75 | $35.75 | 102,914 |
| 2021-03-09 | $36.00 | $36.47 | $34.91 | $35.99 | $35.01 | 80,568 |
| 2021-03-08 | $34.78 | $36.00 | $33.78 | $35.94 | $34.96 | 110,727 |
| 2021-03-05 | $34.35 | $35.00 | $33.71 | $34.98 | $34.03 | 60,379 |
| 2021-03-04 | $34.37 | $34.99 | $33.23 | $33.88 | $32.96 | 55,598 |
| 2021-03-03 | $33.64 | $34.50 | $33.12 | $34.02 | $33.10 | 54,136 |
| 2021-03-02 | $33.55 | $33.85 | $33.15 | $33.36 | $32.45 | 22,856 |
| 2021-03-01 | $32.84 | $33.53 | $32.26 | $33.53 | $32.62 | 29,499 |
| 2021-02-26 | $33.02 | $33.11 | $31.90 | $32.07 | $31.20 | 49,333 |
| 2021-02-25 | $34.25 | $34.48 | $32.91 | $33.06 | $32.16 | 64,932 |
| 2021-02-24 | $33.50 | $34.25 | $31.57 | $34.14 | $33.21 | 57,787 |
| 2021-02-23 | $33.20 | $33.86 | $33.02 | $33.34 | $32.43 | 31,132 |
| 2021-02-22 | $32.68 | $33.34 | $32.39 | $33.14 | $32.24 | 41,476 |
| 2021-02-19 | $32.13 | $33.12 | $31.86 | $32.75 | $31.86 | 37,768 |
| 2021-02-18 | $31.96 | $32.22 | $31.91 | $32.04 | $31.17 | 34,830 |
| 2021-02-17 | $32.20 | $32.55 | $32.00 | $32.19 | $31.32 | 18,801 |
| 2021-02-16 | $32.47 | $32.84 | $32.30 | $32.36 | $31.48 | 21,243 |
| 2021-02-12 | $31.96 | $32.45 | $31.96 | $32.17 | $31.30 | 26,036 |
| 2021-02-11 | $32.08 | $32.49 | $31.81 | $32.35 | $31.47 | 32,154 |
| 2021-02-10 | $32.93 | $32.93 | $32.15 | $32.17 | $31.30 | 27,213 |
| 2021-02-09 | $32.24 | $32.85 | $32.06 | $32.69 | $31.80 | 26,412 |
| 2021-02-08 | $32.50 | $32.80 | $32.21 | $32.74 | $31.72 | 22,207 |
| 2021-02-05 | $32.06 | $32.20 | $31.71 | $32.14 | $31.14 | 28,601 |
| 2021-02-04 | $31.47 | $32.24 | $31.44 | $32.24 | $31.24 | 23,763 |
| 2021-02-03 | $30.50 | $31.88 | $30.50 | $31.50 | $30.52 | 35,957 |
| 2021-02-02 | $31.07 | $31.59 | $30.99 | $31.44 | $30.46 | 31,620 |
| 2021-02-01 | $29.17 | $30.89 | $29.17 | $30.55 | $29.60 | 42,483 |
| 2021-01-29 | $30.70 | $30.96 | $29.88 | $29.94 | $29.01 | 80,726 |
| 2021-01-28 | $30.41 | $31.09 | $29.58 | $30.94 | $29.98 | 57,724 |
| 2021-01-27 | $31.15 | $31.60 | $29.33 | $29.78 | $28.86 | 67,575 |
| 2021-01-26 | $32.12 | $32.12 | $31.16 | $31.29 | $30.32 | 49,242 |
| 2021-01-25 | $32.21 | $32.21 | $31.33 | $31.83 | $30.84 | 26,480 |
| 2021-01-22 | $31.55 | $32.58 | $31.07 | $32.57 | $31.56 | 45,801 |
| 2021-01-21 | $32.08 | $32.19 | $31.44 | $31.76 | $30.77 | 39,038 |
| 2021-01-20 | $32.39 | $33.10 | $32.14 | $32.17 | $31.17 | 24,933 |
| 2021-01-19 | $33.00 | $33.30 | $32.16 | $32.38 | $31.38 | 48,350 |
| 2021-01-15 | $33.63 | $33.63 | $32.56 | $33.00 | $31.98 | 63,516 |
| 2021-01-14 | $32.80 | $33.73 | $32.39 | $33.16 | $32.13 | 141,091 |
| 2021-01-13 | $32.30 | $32.91 | $30.14 | $32.62 | $31.61 | 43,660 |
| 2021-01-12 | $32.30 | $32.84 | $31.94 | $32.51 | $31.50 | 25,594 |
| 2021-01-11 | $31.47 | $32.16 | $31.24 | $32.00 | $31.01 | 20,635 |
| 2021-01-08 | $32.00 | $32.00 | $31.44 | $31.97 | $30.98 | 55,708 |
| 2021-01-07 | $32.00 | $32.34 | $30.30 | $32.26 | $31.26 | 81,212 |
| 2021-01-06 | $31.00 | $32.02 | $30.75 | $31.91 | $30.92 | 134,643 |
| 2021-01-05 | $30.36 | $31.00 | $30.36 | $30.61 | $29.66 | 59,325 |
| 2021-01-04 | $31.33 | $31.33 | $30.01 | $30.45 | $29.51 | 51,005 |
| 2020-12-31 | $30.50 | $31.00 | $30.50 | $30.88 | $29.92 | 56,927 |
| 2020-12-30 | $30.37 | $30.83 | $30.37 | $30.72 | $29.77 | 38,783 |
| 2020-12-29 | $30.32 | $30.47 | $29.97 | $30.41 | $29.47 | 47,479 |
| 2020-12-28 | $30.73 | $30.90 | $30.50 | $30.72 | $29.77 | 39,279 |
| 2020-12-24 | $30.91 | $30.91 | $30.14 | $30.30 | $29.36 | 10,746 |
| 2020-12-23 | $29.29 | $31.00 | $29.29 | $30.84 | $29.88 | 144,623 |
| 2020-12-22 | $28.79 | $29.22 | $28.74 | $28.94 | $28.04 | 50,469 |
| 2020-12-21 | $28.70 | $29.00 | $28.41 | $28.80 | $27.91 | 73,441 |
| 2020-12-18 | $30.04 | $30.30 | $28.67 | $28.73 | $27.84 | 193,233 |
| 2020-12-17 | $29.98 | $30.33 | $29.36 | $29.94 | $29.01 | 61,279 |
| 2020-12-16 | $29.95 | $30.00 | $29.39 | $29.60 | $28.68 | 58,855 |
| 2020-12-15 | $29.67 | $30.00 | $29.67 | $30.00 | $29.07 | 75,790 |
| 2020-12-14 | $30.00 | $30.00 | $29.60 | $29.60 | $28.68 | 40,217 |
| 2020-12-11 | $29.55 | $29.99 | $29.43 | $29.80 | $28.88 | 28,848 |
| 2020-12-10 | $29.31 | $29.96 | $29.31 | $29.90 | $28.97 | 18,890 |
| 2020-12-09 | $29.87 | $29.87 | $29.29 | $29.66 | $28.74 | 42,169 |
| 2020-12-08 | $29.05 | $29.62 | $29.05 | $29.62 | $28.70 | 41,691 |
| 2020-12-07 | $29.39 | $29.86 | $29.00 | $29.46 | $28.55 | 50,847 |
| 2020-12-04 | $29.06 | $29.70 | $28.83 | $29.47 | $28.56 | 41,547 |
| 2020-12-03 | $28.90 | $28.99 | $28.52 | $28.64 | $27.75 | 31,019 |
| 2020-12-02 | $28.38 | $29.24 | $28.38 | $29.04 | $28.14 | 50,778 |
| 2020-12-01 | $28.00 | $28.84 | $27.81 | $28.61 | $27.72 | 88,236 |
| 2020-11-30 | $27.30 | $28.10 | $27.25 | $27.36 | $26.51 | 117,228 |
| 2020-11-27 | $28.56 | $28.65 | $27.77 | $28.10 | $27.23 | 22,976 |
| 2020-11-25 | $28.97 | $29.11 | $28.08 | $28.54 | $27.65 | 43,064 |
| 2020-11-24 | $28.90 | $29.70 | $28.65 | $29.25 | $28.34 | 97,405 |
| 2020-11-23 | $28.38 | $28.70 | $27.93 | $28.37 | $27.49 | 48,542 |
| 2020-11-20 | $27.87 | $28.43 | $27.70 | $28.36 | $27.48 | 47,168 |
| 2020-11-19 | $28.02 | $28.25 | $27.55 | $28.16 | $27.29 | 38,678 |
| 2020-11-18 | $28.83 | $28.90 | $28.05 | $28.05 | $27.18 | 25,839 |
| 2020-11-17 | $28.50 | $28.94 | $27.82 | $28.57 | $27.68 | 38,497 |
| 2020-11-16 | $28.92 | $29.00 | $27.85 | $28.89 | $27.99 | 60,525 |
| 2020-11-13 | $27.49 | $28.17 | $27.08 | $27.92 | $27.05 | 42,955 |
| 2020-11-12 | $27.00 | $27.87 | $26.75 | $27.09 | $26.25 | 45,107 |
| 2020-11-11 | $27.70 | $27.70 | $26.86 | $27.54 | $26.69 | 39,012 |
| 2020-11-10 | $26.95 | $28.40 | $26.95 | $27.74 | $26.88 | 74,684 |
| 2020-11-09 | $25.30 | $28.70 | $25.30 | $26.75 | $25.92 | 81,070 |
| 2020-11-06 | $24.71 | $25.00 | $23.92 | $23.93 | $23.08 | 34,669 |
| 2020-11-05 | $23.63 | $24.84 | $23.63 | $24.60 | $23.73 | 24,640 |
| 2020-11-04 | $24.60 | $24.70 | $23.56 | $23.70 | $22.86 | 40,306 |
| 2020-11-03 | $25.11 | $25.36 | $24.77 | $25.16 | $24.27 | 70,452 |
| 2020-11-02 | $24.23 | $24.70 | $23.66 | $24.52 | $23.65 | 28,994 |
| 2020-10-30 | $24.96 | $24.96 | $23.50 | $23.84 | $23.00 | 72,439 |
| 2020-10-29 | $22.98 | $23.95 | $22.95 | $23.90 | $23.05 | 57,594 |
| 2020-10-28 | $23.09 | $23.51 | $22.88 | $23.10 | $22.28 | 39,120 |
| 2020-10-27 | $24.31 | $24.73 | $23.21 | $23.32 | $22.50 | 56,008 |
| 2020-10-26 | $24.56 | $24.72 | $23.97 | $24.37 | $23.51 | 24,426 |
| 2020-10-23 | $24.70 | $25.01 | $24.15 | $24.97 | $24.09 | 39,521 |
| 2020-10-22 | $24.00 | $24.98 | $23.60 | $24.61 | $23.74 | 54,018 |
| 2020-10-21 | $23.72 | $23.94 | $23.72 | $23.94 | $23.09 | 13,153 |
| 2020-10-20 | $23.66 | $23.95 | $23.53 | $23.87 | $23.03 | 52,591 |
| 2020-10-19 | $23.42 | $23.96 | $22.86 | $23.46 | $22.63 | 26,015 |
| 2020-10-16 | $23.26 | $23.86 | $22.93 | $23.52 | $22.69 | 26,978 |
| 2020-10-15 | $22.10 | $23.67 | $22.10 | $23.40 | $22.57 | 42,052 |
| 2020-10-14 | $23.72 | $23.72 | $22.66 | $22.73 | $21.93 | 36,382 |
| 2020-10-13 | $24.00 | $24.06 | $23.67 | $23.82 | $22.98 | 57,659 |
| 2020-10-12 | $23.41 | $24.15 | $23.10 | $24.05 | $23.20 | 62,132 |
| 2020-10-09 | $23.74 | $23.74 | $23.14 | $23.52 | $22.69 | 37,451 |
| 2020-10-08 | $23.38 | $23.55 | $22.65 | $23.42 | $22.59 | 40,089 |
| 2020-10-07 | $22.63 | $23.41 | $22.03 | $23.38 | $22.55 | 57,786 |
| 2020-10-06 | $22.75 | $23.05 | $22.05 | $22.28 | $21.49 | 93,229 |
| 2020-10-05 | $21.97 | $22.75 | $21.38 | $22.44 | $21.65 | 45,237 |
| 2020-10-02 | $21.09 | $21.91 | $21.09 | $21.82 | $21.05 | 38,207 |
| 2020-10-01 | $21.05 | $21.42 | $20.66 | $21.37 | $20.61 | 51,323 |
| 2020-09-30 | $21.12 | $21.41 | $20.75 | $20.97 | $20.23 | 46,554 |
| 2020-09-29 | $20.72 | $21.10 | $20.42 | $21.03 | $20.29 | 55,449 |
| 2020-09-28 | $20.10 | $20.91 | $19.88 | $20.83 | $20.09 | 59,049 |
| 2020-09-25 | $19.69 | $20.46 | $19.69 | $19.81 | $19.11 | 27,206 |
| 2020-09-24 | $19.75 | $20.08 | $19.50 | $19.69 | $18.99 | 41,049 |
| 2020-09-23 | $20.31 | $21.42 | $19.52 | $19.71 | $19.01 | 78,821 |
| 2020-09-22 | $20.61 | $20.88 | $20.15 | $20.25 | $19.53 | 54,692 |
| 2020-09-21 | $21.10 | $22.27 | $20.43 | $20.49 | $19.77 | 99,055 |
| 2020-09-18 | $21.97 | $22.35 | $21.41 | $21.60 | $20.84 | 372,228 |
| 2020-09-17 | $21.67 | $22.00 | $21.39 | $21.76 | $20.99 | 66,871 |
| 2020-09-16 | $21.72 | $22.09 | $21.65 | $21.86 | $21.09 | 46,448 |
| 2020-09-15 | $21.98 | $22.16 | $21.60 | $21.79 | $21.02 | 49,115 |
| 2020-09-14 | $21.36 | $21.88 | $21.36 | $21.79 | $21.02 | 24,324 |
| 2020-09-11 | $21.99 | $22.38 | $21.26 | $21.31 | $20.56 | 48,486 |
| 2020-09-10 | $22.17 | $22.25 | $21.77 | $21.96 | $21.18 | 57,905 |
| 2020-09-09 | $21.93 | $22.20 | $21.48 | $21.98 | $21.20 | 56,175 |
| 2020-09-08 | $22.35 | $22.35 | $21.45 | $21.85 | $21.08 | 65,658 |
| 2020-09-04 | $21.89 | $22.50 | $21.78 | $22.42 | $21.63 | 76,595 |
| 2020-09-03 | $21.45 | $22.16 | $21.26 | $21.37 | $20.61 | 41,922 |
| 2020-09-02 | $21.17 | $21.41 | $21.01 | $21.34 | $20.59 | 21,499 |
| 2020-09-01 | $21.31 | $21.47 | $20.08 | $21.31 | $20.56 | 28,223 |
| 2020-08-31 | $21.70 | $21.72 | $21.36 | $21.44 | $20.68 | 48,152 |
| 2020-08-28 | $21.96 | $22.01 | $21.35 | $21.85 | $21.08 | 20,721 |
| 2020-08-27 | $21.34 | $22.11 | $21.34 | $21.93 | $21.15 | 40,707 |
| 2020-08-26 | $21.95 | $22.00 | $21.03 | $21.39 | $20.63 | 83,551 |
| 2020-08-25 | $22.51 | $22.63 | $21.76 | $21.97 | $21.19 | 36,215 |
| 2020-08-24 | $22.11 | $22.53 | $21.28 | $22.22 | $21.43 | 42,646 |
| 2020-08-21 | $21.59 | $22.13 | $21.24 | $21.84 | $21.07 | 123,145 |
| 2020-08-20 | $21.89 | $22.15 | $21.45 | $21.67 | $20.90 | 25,180 |
| 2020-08-19 | $21.92 | $22.47 | $21.51 | $22.27 | $21.48 | 62,977 |
| 2020-08-18 | $22.49 | $22.96 | $21.72 | $21.88 | $21.11 | 32,168 |
| 2020-08-17 | $23.03 | $23.06 | $22.29 | $22.71 | $21.91 | 31,602 |
| 2020-08-14 | $22.44 | $23.24 | $22.14 | $23.14 | $22.32 | 45,932 |
| 2020-08-13 | $22.74 | $22.95 | $21.89 | $22.72 | $21.92 | 44,559 |
| 2020-08-12 | $23.48 | $23.96 | $21.35 | $22.98 | $22.17 | 42,580 |
| 2020-08-11 | $22.98 | $23.57 | $22.56 | $22.97 | $22.16 | 56,360 |
| 2020-08-10 | $22.25 | $23.01 | $22.25 | $22.56 | $21.76 | 63,122 |
| 2020-08-07 | $21.01 | $22.25 | $20.89 | $22.25 | $21.46 | 77,622 |
| 2020-08-06 | $21.47 | $21.88 | $21.05 | $21.45 | $20.60 | 50,632 |
| 2020-08-05 | $20.39 | $21.71 | $20.26 | $21.59 | $20.73 | 64,896 |
| 2020-08-04 | $20.06 | $20.20 | $19.77 | $20.08 | $19.28 | 178,066 |
| 2020-08-03 | $20.07 | $20.25 | $19.76 | $20.07 | $19.27 | 69,184 |
| 2020-07-31 | $20.22 | $20.33 | $19.20 | $19.91 | $19.12 | 82,479 |
| 2020-07-30 | $20.16 | $20.65 | $19.89 | $20.48 | $19.67 | 59,507 |
| 2020-07-29 | $20.97 | $21.03 | $20.28 | $20.70 | $19.88 | 47,769 |
| 2020-07-28 | $20.81 | $21.83 | $20.61 | $21.00 | $20.17 | 114,003 |
| 2020-07-27 | $20.33 | $20.37 | $19.93 | $20.07 | $19.27 | 32,956 |
| 2020-07-24 | $20.83 | $20.89 | $20.38 | $20.45 | $19.64 | 37,467 |
| 2020-07-23 | $20.15 | $20.98 | $20.03 | $20.72 | $19.90 | 35,856 |
| 2020-07-22 | $20.53 | $20.76 | $19.89 | $20.21 | $19.41 | 45,272 |
| 2020-07-21 | $20.03 | $21.13 | $20.03 | $20.82 | $19.99 | 42,485 |
| 2020-07-20 | $20.14 | $20.24 | $19.78 | $19.85 | $19.06 | 36,788 |
| 2020-07-17 | $20.26 | $20.73 | $20.15 | $20.35 | $19.54 | 57,099 |
| 2020-07-16 | $20.52 | $20.73 | $20.14 | $20.42 | $19.61 | 66,046 |
| 2020-07-15 | $20.08 | $20.76 | $20.08 | $20.59 | $19.77 | 136,814 |
| 2020-07-14 | $20.22 | $20.25 | $19.37 | $19.92 | $19.13 | 81,134 |
| 2020-07-13 | $20.28 | $20.69 | $19.71 | $20.28 | $19.48 | 73,829 |
| 2020-07-10 | $19.34 | $20.16 | $19.10 | $20.07 | $19.27 | 74,608 |
| 2020-07-09 | $20.15 | $21.46 | $19.12 | $19.22 | $18.46 | 67,772 |
| 2020-07-08 | $20.40 | $20.69 | $19.81 | $20.25 | $19.45 | 49,419 |
| 2020-07-07 | $21.14 | $21.26 | $20.34 | $20.39 | $19.58 | 38,005 |
| 2020-07-06 | $21.90 | $22.19 | $21.13 | $21.37 | $20.52 | 69,976 |
| 2020-07-02 | $21.98 | $22.27 | $21.30 | $21.54 | $20.69 | 56,015 |
| 2020-07-01 | $22.50 | $22.58 | $21.28 | $21.38 | $20.53 | 61,587 |
| 2020-06-30 | $22.20 | $22.59 | $21.73 | $22.50 | $21.61 | 101,817 |
| 2020-06-29 | $21.20 | $22.47 | $21.20 | $22.41 | $21.52 | 74,083 |
| 2020-06-26 | $21.53 | $21.78 | $20.40 | $20.97 | $20.14 | 367,921 |
| 2020-06-25 | $21.34 | $22.31 | $21.23 | $21.98 | $21.11 | 66,840 |
| 2020-06-24 | $21.92 | $22.36 | $19.73 | $21.53 | $20.68 | 73,695 |
| 2020-06-23 | $23.17 | $23.42 | $22.04 | $22.36 | $21.47 | 107,382 |
| 2020-06-22 | $22.30 | $22.80 | $22.17 | $22.67 | $21.77 | 101,649 |
| 2020-06-19 | $22.42 | $22.82 | $21.55 | $22.82 | $21.91 | 223,201 |
| 2020-06-18 | $21.33 | $22.20 | $21.14 | $22.02 | $21.15 | 74,356 |
| 2020-06-17 | $22.68 | $22.68 | $21.37 | $21.62 | $20.76 | 78,511 |
| 2020-06-16 | $23.01 | $24.12 | $22.14 | $22.75 | $21.85 | 64,880 |
| 2020-06-15 | $20.81 | $22.07 | $20.75 | $21.97 | $21.10 | 48,969 |
| 2020-06-12 | $22.29 | $22.56 | $21.20 | $21.79 | $20.93 | 84,712 |
| 2020-06-11 | $21.92 | $21.96 | $21.06 | $21.21 | $20.37 | 111,583 |
| 2020-06-10 | $24.76 | $24.82 | $22.75 | $22.83 | $21.92 | 78,268 |
| 2020-06-09 | $24.35 | $25.45 | $24.35 | $24.90 | $23.91 | 73,583 |
| 2020-06-08 | $24.95 | $25.48 | $24.49 | $25.01 | $24.02 | 58,506 |
| 2020-06-05 | $24.14 | $24.81 | $23.58 | $24.23 | $23.27 | 98,096 |
| 2020-06-04 | $22.36 | $22.95 | $22.25 | $22.90 | $21.99 | 69,834 |
| 2020-06-03 | $21.45 | $22.84 | $20.66 | $22.50 | $21.61 | 86,606 |
| 2020-06-02 | $21.10 | $22.67 | $20.72 | $20.79 | $19.97 | 60,936 |
| 2020-06-01 | $21.40 | $21.65 | $20.78 | $20.81 | $19.98 | 80,088 |
| 2020-05-29 | $21.36 | $21.69 | $20.51 | $21.19 | $20.35 | 69,654 |
| 2020-05-28 | $23.41 | $23.41 | $21.89 | $21.92 | $21.05 | 90,598 |
| 2020-05-27 | $22.00 | $23.14 | $21.71 | $22.95 | $22.04 | 141,703 |
| 2020-05-26 | $21.02 | $22.00 | $20.63 | $21.70 | $20.84 | 87,293 |
| 2020-05-22 | $20.43 | $20.51 | $19.77 | $20.01 | $19.22 | 75,443 |
| 2020-05-21 | $19.95 | $20.47 | $19.95 | $20.08 | $19.28 | 70,872 |
| 2020-05-20 | $19.48 | $20.43 | $19.48 | $20.06 | $19.26 | 100,558 |
| 2020-05-19 | $19.23 | $19.77 | $18.88 | $18.94 | $18.19 | 101,750 |
| 2020-05-18 | $18.31 | $19.76 | $18.31 | $19.25 | $18.49 | 129,650 |
| 2020-05-15 | $17.01 | $17.80 | $16.87 | $17.68 | $16.98 | 66,664 |
| 2020-05-14 | $16.73 | $17.26 | $16.05 | $17.15 | $16.47 | 96,418 |
| 2020-05-13 | $17.65 | $17.84 | $16.44 | $17.28 | $16.59 | 98,711 |
| 2020-05-12 | $18.89 | $18.89 | $17.64 | $17.75 | $17.05 | 89,174 |
| 2020-05-11 | $19.20 | $19.25 | $18.13 | $18.25 | $17.53 | 84,236 |
| 2020-05-08 | $18.71 | $19.85 | $18.64 | $19.68 | $18.90 | 82,791 |
| 2020-05-07 | $18.00 | $18.59 | $17.89 | $18.17 | $17.36 | 68,793 |
| 2020-05-06 | $18.44 | $18.50 | $17.56 | $17.65 | $16.86 | 54,696 |
| 2020-05-05 | $19.24 | $19.88 | $18.31 | $18.37 | $17.55 | 72,678 |
| 2020-05-04 | $18.66 | $19.02 | $17.75 | $19.01 | $18.16 | 56,797 |
| 2020-05-01 | $19.43 | $19.43 | $18.23 | $18.96 | $18.12 | 87,958 |
| 2020-04-30 | $20.05 | $20.59 | $19.36 | $19.92 | $19.03 | 147,795 |
| 2020-04-29 | $20.86 | $21.62 | $20.01 | $20.90 | $19.97 | 233,793 |
| 2020-04-28 | $20.13 | $20.76 | $19.78 | $20.00 | $19.11 | 189,852 |
| 2020-04-27 | $18.40 | $20.11 | $18.40 | $19.75 | $18.87 | 96,059 |
| 2020-04-24 | $17.96 | $18.44 | $17.55 | $18.32 | $17.50 | 99,158 |
| 2020-04-23 | $18.12 | $18.64 | $17.76 | $18.03 | $17.23 | 151,109 |
| 2020-04-22 | $18.59 | $18.88 | $17.82 | $18.00 | $17.20 | 91,939 |
| 2020-04-21 | $17.60 | $18.29 | $17.13 | $18.08 | $17.27 | 54,145 |
| 2020-04-20 | $17.83 | $18.98 | $17.42 | $18.32 | $17.50 | 99,357 |
| 2020-04-17 | $17.87 | $18.72 | $17.87 | $18.44 | $17.62 | 57,934 |
| 2020-04-16 | $18.29 | $18.29 | $16.80 | $17.26 | $16.49 | 73,568 |
| 2020-04-15 | $19.42 | $19.90 | $18.33 | $18.41 | $17.59 | 56,030 |
| 2020-04-14 | $21.64 | $21.94 | $20.16 | $20.52 | $19.61 | 80,926 |
| 2020-04-13 | $22.19 | $22.19 | $20.88 | $21.20 | $20.26 | 49,281 |
| 2020-04-09 | $20.20 | $22.29 | $20.11 | $22.22 | $21.23 | 112,316 |
| 2020-04-08 | $18.75 | $19.84 | $18.18 | $19.65 | $18.78 | 122,740 |
| 2020-04-07 | $19.00 | $19.74 | $17.75 | $18.43 | $17.61 | 98,733 |
| 2020-04-06 | $18.75 | $19.01 | $18.22 | $18.65 | $17.82 | 80,952 |
| 2020-04-03 | $18.85 | $18.85 | $17.64 | $17.94 | $17.14 | 136,979 |
| 2020-04-02 | $18.13 | $19.09 | $18.13 | $18.79 | $17.95 | 375,451 |
| 2020-04-01 | $18.36 | $19.74 | $17.88 | $18.54 | $17.71 | 147,923 |
| 2020-03-31 | $19.04 | $19.20 | $18.39 | $19.07 | $18.22 | 93,338 |
| 2020-03-30 | $19.15 | $19.74 | $18.57 | $19.21 | $18.35 | 128,551 |
| 2020-03-27 | $19.66 | $19.99 | $19.23 | $19.25 | $18.39 | 105,171 |
| 2020-03-26 | $18.54 | $20.72 | $18.54 | $20.62 | $19.70 | 80,252 |
| 2020-03-25 | $17.39 | $19.01 | $16.89 | $18.43 | $17.61 | 192,185 |
| 2020-03-24 | $17.00 | $17.55 | $16.28 | $17.31 | $16.54 | 135,164 |
| 2020-03-23 | $16.80 | $16.89 | $15.27 | $16.19 | $15.47 | 140,899 |
| 2020-03-20 | $17.71 | $18.41 | $15.88 | $16.85 | $16.10 | 322,355 |
| 2020-03-19 | $17.00 | $17.92 | $16.26 | $17.64 | $16.85 | 363,288 |
| 2020-03-18 | $18.15 | $19.24 | $16.90 | $17.03 | $16.27 | 534,314 |
| 2020-03-17 | $19.38 | $19.50 | $18.51 | $19.10 | $18.25 | 119,224 |
| 2020-03-16 | $18.67 | $20.19 | $18.65 | $19.18 | $18.33 | 98,555 |
| 2020-03-13 | $23.36 | $24.78 | $20.10 | $22.21 | $21.22 | 243,733 |
| 2020-03-12 | $24.22 | $24.91 | $21.91 | $22.34 | $21.35 | 74,203 |
| 2020-03-11 | $26.00 | $26.04 | $25.23 | $25.36 | $24.23 | 71,262 |
| 2020-03-10 | $26.73 | $26.90 | $25.53 | $26.52 | $25.34 | 89,267 |
| 2020-03-09 | $26.32 | $26.71 | $25.25 | $26.07 | $24.91 | 99,292 |
| 2020-03-06 | $28.43 | $28.86 | $27.53 | $28.32 | $27.06 | 47,548 |
| 2020-03-05 | $29.80 | $30.03 | $28.63 | $29.16 | $27.86 | 79,953 |
| 2020-03-04 | $30.52 | $30.54 | $29.66 | $30.39 | $29.04 | 72,268 |
| 2020-03-03 | $30.61 | $30.62 | $29.89 | $30.18 | $28.84 | 84,922 |
| 2020-03-02 | $29.78 | $30.78 | $29.65 | $30.78 | $29.41 | 41,407 |
| 2020-02-28 | $30.88 | $31.25 | $29.25 | $29.84 | $28.51 | 64,890 |
| 2020-02-27 | $32.09 | $32.31 | $31.51 | $31.56 | $30.15 | 56,257 |
| 2020-02-26 | $33.02 | $33.19 | $32.35 | $32.45 | $31.01 | 41,038 |
| 2020-02-25 | $33.61 | $34.09 | $32.70 | $32.82 | $31.36 | 104,012 |
| 2020-02-24 | $34.17 | $34.37 | $34.01 | $34.23 | $32.71 | 42,358 |
| 2020-02-21 | $34.81 | $34.81 | $34.46 | $34.70 | $33.15 | 48,357 |
| 2020-02-20 | $34.53 | $34.88 | $34.51 | $34.78 | $33.23 | 41,888 |
| 2020-02-19 | $34.52 | $34.67 | $34.52 | $34.58 | $33.04 | 26,814 |
| 2020-02-18 | $34.73 | $34.85 | $34.37 | $34.56 | $33.02 | 30,160 |
| 2020-02-14 | $35.00 | $35.00 | $34.73 | $34.88 | $33.33 | 39,903 |
| 2020-02-13 | $34.95 | $35.07 | $34.86 | $35.00 | $33.44 | 33,732 |
| 2020-02-12 | $35.05 | $35.34 | $34.72 | $34.95 | $33.39 | 34,496 |
| 2020-02-11 | $34.80 | $35.25 | $34.80 | $35.00 | $33.44 | 42,547 |
| 2020-02-10 | $35.11 | $35.11 | $34.59 | $34.76 | $33.21 | 38,783 |
| 2020-02-07 | $35.27 | $35.50 | $34.82 | $35.15 | $33.58 | 49,587 |
| 2020-02-06 | $35.14 | $35.40 | $35.10 | $35.34 | $33.77 | 40,256 |
| 2020-02-05 | $35.46 | $35.49 | $35.20 | $35.40 | $33.73 | 63,073 |
| 2020-02-04 | $35.27 | $35.36 | $35.03 | $35.20 | $33.54 | 47,003 |
| 2020-02-03 | $34.58 | $35.07 | $34.57 | $34.96 | $33.31 | 143,453 |
| 2020-01-31 | $34.64 | $34.87 | $34.22 | $34.42 | $32.79 | 109,480 |
| 2020-01-30 | $33.94 | $34.87 | $33.94 | $34.85 | $33.20 | 82,222 |
| 2020-01-29 | $34.32 | $34.36 | $33.97 | $34.11 | $32.50 | 62,389 |
| 2020-01-28 | $33.82 | $34.33 | $33.78 | $34.32 | $32.70 | 71,040 |
| 2020-01-27 | $33.55 | $34.10 | $33.46 | $34.00 | $32.39 | 77,367 |
| 2020-01-24 | $33.85 | $33.95 | $33.74 | $33.84 | $32.24 | 51,197 |
| 2020-01-23 | $33.56 | $34.18 | $33.46 | $33.98 | $32.38 | 64,774 |
| 2020-01-22 | $33.76 | $34.00 | $33.09 | $33.87 | $32.27 | 83,909 |
| 2020-01-21 | $33.92 | $33.99 | $33.57 | $33.63 | $32.04 | 30,092 |
| 2020-01-17 | $34.33 | $34.36 | $34.02 | $34.11 | $32.50 | 35,819 |
| 2020-01-16 | $33.98 | $34.36 | $33.69 | $34.10 | $32.49 | 50,698 |
| 2020-01-15 | $33.74 | $33.82 | $33.59 | $33.82 | $32.22 | 35,444 |
| 2020-01-14 | $33.82 | $34.12 | $33.66 | $33.91 | $32.31 | 56,604 |
| 2020-01-13 | $33.91 | $34.00 | $33.72 | $33.91 | $32.31 | 41,291 |
| 2020-01-10 | $34.12 | $34.23 | $33.87 | $34.02 | $32.41 | 34,848 |
| 2020-01-09 | $34.57 | $34.61 | $34.10 | $34.13 | $32.52 | 46,737 |
| 2020-01-08 | $34.66 | $34.82 | $34.49 | $34.57 | $32.94 | 27,016 |
| 2020-01-07 | $34.55 | $34.81 | $34.35 | $34.69 | $33.05 | 51,609 |
| 2020-01-06 | $34.64 | $34.90 | $34.22 | $34.71 | $33.07 | 80,217 |
| 2020-01-03 | $34.88 | $35.02 | $34.25 | $34.75 | $33.11 | 399,610 |
| 2020-01-02 | $35.62 | $35.62 | $34.92 | $35.14 | $33.48 | 206,439 |
| 2019-12-31 | $35.40 | $35.61 | $35.21 | $35.52 | $33.84 | 41,691 |
| 2019-12-30 | $35.65 | $35.88 | $35.01 | $35.50 | $33.82 | 53,800 |
| 2019-12-27 | $35.59 | $35.69 | $35.38 | $35.52 | $33.84 | 114,012 |
| 2019-12-26 | $35.19 | $35.56 | $35.11 | $35.52 | $33.84 | 146,608 |
| 2019-12-24 | $35.07 | $35.36 | $34.80 | $35.25 | $33.59 | 20,947 |
| 2019-12-23 | $35.10 | $35.26 | $34.62 | $35.07 | $33.41 | 84,416 |
| 2019-12-20 | $34.62 | $35.07 | $34.53 | $35.05 | $33.39 | 258,542 |
| 2019-12-19 | $34.56 | $34.86 | $33.81 | $34.81 | $33.17 | 167,010 |
| 2019-12-18 | $34.52 | $34.79 | $34.34 | $34.67 | $33.03 | 68,517 |
| 2019-12-17 | $34.22 | $34.60 | $34.22 | $34.50 | $32.87 | 160,364 |
| 2019-12-16 | $33.63 | $34.26 | $33.63 | $34.15 | $32.54 | 155,430 |
| 2019-12-13 | $33.69 | $33.80 | $33.25 | $33.62 | $32.03 | 31,619 |
| 2019-12-12 | $33.51 | $34.16 | $33.46 | $33.73 | $32.14 | 57,543 |
| 2019-12-11 | $33.52 | $33.55 | $33.34 | $33.46 | $31.88 | 30,385 |
| 2019-12-10 | $33.28 | $33.50 | $33.28 | $33.45 | $31.87 | 21,007 |
| 2019-12-09 | $33.17 | $33.44 | $33.17 | $33.38 | $31.80 | 28,138 |
| 2019-12-06 | $33.32 | $33.67 | $33.29 | $33.32 | $31.75 | 53,800 |
| 2019-12-05 | $33.30 | $33.33 | $33.06 | $33.06 | $31.50 | 33,459 |
| 2019-12-04 | $33.21 | $33.49 | $32.96 | $33.16 | $31.59 | 36,716 |
| 2019-12-03 | $33.32 | $33.32 | $32.79 | $33.17 | $31.60 | 98,601 |
| 2019-12-02 | $33.58 | $33.83 | $33.24 | $33.58 | $31.99 | 54,203 |
| 2019-11-29 | $33.51 | $33.89 | $33.44 | $33.56 | $31.98 | 31,134 |
| 2019-11-27 | $33.55 | $33.87 | $33.38 | $33.67 | $32.08 | 194,030 |
| 2019-11-26 | $33.40 | $33.59 | $33.26 | $33.50 | $31.92 | 40,316 |
| 2019-11-25 | $33.32 | $33.70 | $33.13 | $33.53 | $31.95 | 67,803 |
| 2019-11-22 | $33.32 | $33.34 | $33.05 | $33.23 | $31.66 | 101,665 |
| 2019-11-21 | $33.00 | $33.16 | $32.98 | $33.13 | $31.57 | 41,426 |
| 2019-11-20 | $33.11 | $33.29 | $32.81 | $33.05 | $31.49 | 83,912 |
| 2019-11-19 | $33.26 | $33.33 | $33.00 | $33.18 | $31.61 | 46,906 |
| 2019-11-18 | $32.85 | $33.29 | $32.85 | $33.09 | $31.53 | 121,154 |
| 2019-11-15 | $33.25 | $33.25 | $32.90 | $33.00 | $31.44 | 36,286 |
| 2019-11-14 | $33.26 | $33.34 | $33.00 | $33.04 | $31.48 | 28,267 |
| 2019-11-13 | $33.18 | $33.39 | $32.92 | $33.26 | $31.69 | 40,042 |
| 2019-11-12 | $33.26 | $33.48 | $33.14 | $33.40 | $31.82 | 24,362 |
| 2019-11-11 | $33.31 | $33.54 | $33.02 | $33.22 | $31.65 | 33,054 |
| 2019-11-08 | $33.55 | $33.93 | $33.51 | $33.76 | $32.17 | 49,933 |
| 2019-11-07 | $33.56 | $33.75 | $33.38 | $33.74 | $32.15 | 46,718 |
| 2019-11-06 | $33.25 | $33.44 | $32.99 | $33.34 | $31.69 | 77,128 |
| 2019-11-05 | $33.36 | $33.40 | $33.16 | $33.22 | $31.58 | 46,036 |
| 2019-11-04 | $33.39 | $33.40 | $33.13 | $33.30 | $31.65 | 42,978 |
| 2019-11-01 | $33.07 | $33.34 | $32.90 | $33.24 | $31.60 | 55,162 |
| 2019-10-31 | $32.94 | $32.97 | $32.41 | $32.96 | $31.33 | 45,244 |
| 2019-10-30 | $33.17 | $33.17 | $32.81 | $32.95 | $31.32 | 28,134 |
| 2019-10-29 | $33.06 | $33.39 | $33.06 | $33.27 | $31.62 | 40,972 |
| 2019-10-28 | $32.56 | $33.15 | $32.56 | $33.02 | $31.39 | 25,069 |
| 2019-10-25 | $32.46 | $32.72 | $32.38 | $32.52 | $30.91 | 23,579 |
| 2019-10-24 | $32.77 | $32.77 | $32.24 | $32.43 | $30.83 | 17,299 |
| 2019-10-23 | $32.92 | $33.06 | $32.49 | $32.77 | $31.15 | 29,315 |
| 2019-10-22 | $32.67 | $33.30 | $32.45 | $32.83 | $31.21 | 106,827 |
| 2019-10-21 | $32.41 | $32.44 | $32.09 | $32.25 | $30.65 | 46,638 |
| 2019-10-18 | $31.95 | $32.14 | $31.67 | $32.12 | $30.53 | 56,729 |
| 2019-10-17 | $32.00 | $32.17 | $31.77 | $32.13 | $30.54 | 52,428 |
| 2019-10-16 | $31.93 | $32.44 | $31.93 | $32.10 | $30.51 | 45,504 |
| 2019-10-15 | $31.61 | $32.13 | $31.31 | $32.08 | $30.49 | 56,342 |
| 2019-10-14 | $31.59 | $32.43 | $31.34 | $31.51 | $29.95 | 37,530 |
| 2019-10-11 | $31.38 | $32.21 | $31.38 | $31.79 | $30.22 | 118,832 |
| 2019-10-10 | $31.29 | $32.44 | $31.14 | $31.19 | $29.65 | 115,130 |
| 2019-10-09 | $31.30 | $31.37 | $30.93 | $31.02 | $29.49 | 19,805 |
| 2019-10-08 | $31.14 | $31.21 | $30.93 | $31.07 | $29.53 | 43,047 |
| 2019-10-07 | $31.28 | $31.79 | $31.23 | $31.31 | $29.76 | 37,429 |
| 2019-10-04 | $31.57 | $31.84 | $31.33 | $31.44 | $29.88 | 32,087 |
| 2019-10-03 | $31.46 | $31.62 | $31.09 | $31.51 | $29.95 | 36,490 |
| 2019-10-02 | $31.78 | $31.78 | $31.33 | $31.60 | $30.04 | 48,411 |
| 2019-10-01 | $32.40 | $32.74 | $31.74 | $31.86 | $30.28 | 48,791 |
| 2019-09-30 | $32.42 | $32.59 | $32.19 | $32.30 | $30.70 | 68,917 |
| 2019-09-27 | $32.48 | $32.70 | $32.28 | $32.46 | $30.85 | 170,518 |
| 2019-09-26 | $32.85 | $32.89 | $32.21 | $32.45 | $30.84 | 49,956 |
| 2019-09-25 | $33.06 | $33.06 | $32.57 | $32.98 | $31.35 | 51,963 |
| 2019-09-24 | $33.58 | $33.62 | $33.05 | $33.27 | $31.62 | 45,828 |
| 2019-09-23 | $33.12 | $33.60 | $32.78 | $33.58 | $31.92 | 167,469 |
| 2019-09-20 | $33.06 | $33.72 | $33.03 | $33.04 | $31.41 | 309,279 |
| 2019-09-19 | $33.43 | $33.75 | $33.06 | $33.13 | $31.49 | 51,967 |
| 2019-09-18 | $33.60 | $33.67 | $33.28 | $33.39 | $31.74 | 47,627 |
| 2019-09-17 | $33.58 | $33.95 | $33.33 | $33.58 | $31.92 | 52,019 |
| 2019-09-16 | $33.62 | $34.00 | $33.62 | $33.79 | $32.12 | 58,311 |
| 2019-09-13 | $34.00 | $34.28 | $33.75 | $33.82 | $32.15 | 71,845 |
| 2019-09-12 | $33.43 | $34.00 | $33.26 | $33.95 | $32.27 | 103,285 |
| 2019-09-11 | $33.13 | $33.50 | $32.54 | $33.48 | $31.82 | 63,891 |
| 2019-09-10 | $32.82 | $33.31 | $32.68 | $33.08 | $31.44 | 104,985 |
| 2019-09-09 | $32.00 | $32.91 | $31.91 | $32.84 | $31.22 | 83,548 |
| 2019-09-06 | $32.18 | $32.20 | $31.76 | $31.93 | $30.35 | 56,281 |
| 2019-09-05 | $31.56 | $32.21 | $31.51 | $32.15 | $30.56 | 127,306 |
| 2019-09-04 | $31.19 | $31.49 | $30.98 | $31.32 | $29.77 | 25,283 |
| 2019-09-03 | $31.41 | $31.44 | $30.78 | $31.03 | $29.49 | 19,640 |
| 2019-08-30 | $32.01 | $32.01 | $31.50 | $31.54 | $29.98 | 24,628 |
| 2019-08-29 | $31.72 | $32.10 | $31.71 | $31.96 | $30.38 | 37,337 |
| 2019-08-28 | $31.20 | $31.75 | $31.20 | $31.61 | $30.05 | 39,165 |
| 2019-08-27 | $31.59 | $31.59 | $31.00 | $31.34 | $29.79 | 62,220 |
| 2019-08-26 | $31.35 | $31.47 | $31.22 | $31.45 | $29.89 | 15,970 |
| 2019-08-23 | $31.50 | $31.54 | $31.08 | $31.16 | $29.62 | 43,131 |
| 2019-08-22 | $31.74 | $31.75 | $31.50 | $31.52 | $29.96 | 28,513 |
| 2019-08-21 | $31.37 | $31.75 | $31.23 | $31.67 | $30.10 | 23,518 |
| 2019-08-20 | $31.41 | $31.61 | $31.10 | $31.17 | $29.63 | 40,331 |
| 2019-08-19 | $31.28 | $31.82 | $31.23 | $31.66 | $30.09 | 27,097 |
| 2019-08-16 | $30.78 | $31.39 | $30.71 | $30.92 | $29.39 | 43,748 |
| 2019-08-15 | $30.89 | $31.15 | $30.58 | $30.64 | $29.12 | 21,519 |
| 2019-08-14 | $31.58 | $31.82 | $30.76 | $30.76 | $29.24 | 34,780 |
| 2019-08-13 | $31.74 | $32.04 | $31.58 | $32.03 | $30.45 | 16,669 |
| 2019-08-12 | $32.07 | $32.07 | $31.62 | $31.73 | $30.16 | 39,789 |
| 2019-08-09 | $32.21 | $32.52 | $32.08 | $32.20 | $30.61 | 135,238 |
| 2019-08-08 | $32.05 | $32.54 | $32.05 | $32.18 | $30.59 | 30,873 |
| 2019-08-07 | $31.42 | $31.96 | $31.42 | $31.94 | $30.28 | 29,737 |
| 2019-08-06 | $32.22 | $32.22 | $31.31 | $31.88 | $30.23 | 39,377 |
| 2019-08-05 | $32.27 | $32.43 | $31.77 | $32.08 | $30.42 | 49,073 |
| 2019-08-02 | $32.76 | $32.89 | $32.21 | $32.56 | $30.87 | 42,883 |
| 2019-08-01 | $33.37 | $33.70 | $32.64 | $32.81 | $31.11 | 64,466 |
| 2019-07-31 | $32.69 | $33.49 | $32.69 | $33.21 | $31.49 | 81,951 |
| 2019-07-30 | $32.24 | $32.92 | $30.80 | $32.85 | $31.15 | 52,852 |
| 2019-07-29 | $32.60 | $32.70 | $32.19 | $32.35 | $30.67 | 54,030 |
| 2019-07-26 | $32.20 | $32.65 | $32.20 | $32.54 | $30.85 | 72,357 |
| 2019-07-25 | $31.89 | $32.24 | $31.62 | $32.22 | $30.55 | 49,269 |
| 2019-07-24 | $30.65 | $32.00 | $30.65 | $31.94 | $30.28 | 143,050 |
| 2019-07-23 | $30.00 | $30.69 | $29.61 | $30.69 | $29.10 | 43,086 |
| 2019-07-22 | $29.68 | $29.93 | $29.43 | $29.92 | $28.37 | 23,849 |
| 2019-07-19 | $29.95 | $30.00 | $29.81 | $29.87 | $28.32 | 27,496 |
| 2019-07-18 | $30.01 | $30.22 | $29.96 | $30.09 | $28.53 | 26,719 |
| 2019-07-17 | $29.96 | $30.18 | $29.96 | $30.00 | $28.44 | 30,170 |
| 2019-07-16 | $30.15 | $30.28 | $30.09 | $30.12 | $28.56 | 29,352 |
| 2019-07-15 | $30.20 | $30.25 | $29.89 | $30.12 | $28.56 | 58,593 |
| 2019-07-12 | $29.70 | $30.33 | $29.68 | $30.27 | $28.70 | 43,299 |
| 2019-07-11 | $29.83 | $29.94 | $29.61 | $29.85 | $28.30 | 31,528 |
| 2019-07-10 | $30.45 | $30.45 | $29.90 | $29.99 | $28.44 | 35,200 |
| 2019-07-09 | $29.83 | $30.55 | $29.83 | $30.48 | $28.90 | 44,563 |
| 2019-07-08 | $30.68 | $30.80 | $30.61 | $30.71 | $29.12 | 27,913 |
| 2019-07-05 | $30.74 | $30.84 | $30.52 | $30.75 | $29.16 | 35,398 |
| 2019-07-03 | $30.42 | $30.77 | $30.36 | $30.74 | $29.15 | 15,323 |
| 2019-07-02 | $30.85 | $30.99 | $30.13 | $30.42 | $28.84 | 143,114 |
| 2019-07-01 | $30.40 | $30.84 | $30.40 | $30.73 | $29.14 | 72,520 |
| 2019-06-28 | $30.00 | $30.81 | $29.83 | $30.34 | $28.77 | 593,709 |
| 2019-06-27 | $29.79 | $30.00 | $29.56 | $30.00 | $28.44 | 45,454 |
| 2019-06-26 | $29.60 | $29.97 | $29.11 | $29.81 | $28.26 | 34,729 |
| 2019-06-25 | $28.07 | $29.81 | $28.07 | $29.70 | $28.16 | 41,290 |
| 2019-06-24 | $29.21 | $29.75 | $29.12 | $29.16 | $27.65 | 47,919 |
| 2019-06-21 | $29.10 | $29.86 | $29.10 | $29.34 | $27.82 | 52,308 |
| 2019-06-20 | $29.95 | $29.95 | $29.09 | $29.32 | $27.80 | 39,030 |
| 2019-06-19 | $29.74 | $30.00 | $29.74 | $29.92 | $28.37 | 25,520 |
| 2019-06-18 | $29.81 | $30.00 | $29.50 | $29.99 | $28.44 | 28,828 |
| 2019-06-17 | $29.89 | $30.01 | $29.48 | $29.81 | $28.26 | 36,381 |
| 2019-06-14 | $29.81 | $30.00 | $28.82 | $29.99 | $28.44 | 31,973 |
| 2019-06-13 | $29.94 | $30.00 | $29.56 | $29.83 | $28.28 | 39,557 |
| 2019-06-12 | $29.87 | $30.72 | $29.42 | $29.90 | $28.35 | 26,304 |
| 2019-06-11 | $29.91 | $30.49 | $29.61 | $29.99 | $28.44 | 31,053 |
| 2019-06-10 | $28.25 | $30.11 | $28.25 | $29.86 | $28.31 | 37,053 |
| 2019-06-07 | $29.62 | $29.77 | $29.44 | $29.58 | $28.05 | 16,598 |
| 2019-06-06 | $29.88 | $29.88 | $29.36 | $29.76 | $28.22 | 19,276 |
| 2019-06-05 | $30.06 | $30.37 | $29.70 | $30.00 | $28.44 | 37,681 |
| 2019-06-04 | $30.00 | $30.50 | $29.93 | $30.15 | $28.59 | 25,694 |
| 2019-06-03 | $29.75 | $30.63 | $29.69 | $30.05 | $28.49 | 35,617 |
| 2019-05-31 | $30.27 | $30.42 | $29.64 | $29.80 | $28.26 | 25,207 |
| 2019-05-30 | $30.94 | $30.99 | $30.26 | $30.64 | $29.05 | 16,745 |
| 2019-05-29 | $30.79 | $31.00 | $29.75 | $30.82 | $29.22 | 40,352 |
| 2019-05-28 | $31.19 | $31.33 | $30.93 | $30.98 | $29.37 | 33,096 |
| 2019-05-24 | $31.03 | $31.31 | $31.00 | $31.30 | $29.68 | 18,337 |
| 2019-05-23 | $31.10 | $31.26 | $30.80 | $30.97 | $29.36 | 34,784 |
| 2019-05-22 | $31.55 | $31.55 | $31.13 | $31.40 | $29.77 | 21,836 |
| 2019-05-21 | $31.65 | $31.65 | $31.48 | $31.61 | $29.97 | 11,937 |
| 2019-05-20 | $31.22 | $31.72 | $31.22 | $31.65 | $30.01 | 24,722 |
| 2019-05-17 | $31.26 | $31.59 | $30.34 | $31.39 | $29.76 | 25,027 |
| 2019-05-16 | $31.48 | $31.54 | $31.25 | $31.44 | $29.81 | 19,281 |
| 2019-05-15 | $30.97 | $31.34 | $30.95 | $31.29 | $29.67 | 32,085 |
| 2019-05-14 | $30.73 | $31.34 | $30.73 | $31.24 | $29.62 | 13,887 |
| 2019-05-13 | $30.97 | $30.97 | $30.57 | $30.67 | $29.08 | 27,609 |
| 2019-05-10 | $31.11 | $31.41 | $30.82 | $31.30 | $29.68 | 24,097 |
| 2019-05-09 | $31.07 | $31.48 | $30.86 | $30.99 | $29.38 | 28,039 |
| 2019-05-08 | $31.50 | $31.50 | $31.18 | $31.34 | $29.64 | 23,446 |
| 2019-05-07 | $31.37 | $31.61 | $31.27 | $31.44 | $29.73 | 30,330 |
| 2019-05-06 | $31.12 | $31.72 | $31.12 | $31.58 | $29.87 | 45,310 |
| 2019-05-03 | $31.00 | $31.44 | $31.00 | $31.41 | $29.71 | 69,714 |
| 2019-05-02 | $30.97 | $31.22 | $30.94 | $31.07 | $29.38 | 22,620 |
| 2019-05-01 | $30.94 | $31.18 | $30.60 | $30.98 | $29.30 | 69,132 |
| 2019-04-30 | $31.08 | $31.21 | $30.82 | $30.88 | $29.20 | 39,883 |
| 2019-04-29 | $30.91 | $31.25 | $30.91 | $31.14 | $29.45 | 76,757 |
| 2019-04-26 | $30.46 | $30.94 | $30.23 | $30.85 | $29.18 | 51,088 |
| 2019-04-25 | $30.41 | $30.93 | $30.34 | $30.74 | $29.07 | 30,699 |
| 2019-04-24 | $30.08 | $30.67 | $29.51 | $30.49 | $28.84 | 99,851 |
| 2019-04-23 | $30.13 | $30.60 | $29.50 | $30.49 | $28.84 | 29,232 |
| 2019-04-22 | $30.70 | $30.70 | $29.78 | $30.07 | $28.44 | 10,670 |
| 2019-04-18 | $30.53 | $30.90 | $30.40 | $30.73 | $29.06 | 54,310 |
| 2019-04-17 | $30.63 | $30.63 | $30.39 | $30.46 | $28.81 | 25,268 |
| 2019-04-16 | $30.61 | $30.68 | $30.39 | $30.56 | $28.90 | 55,058 |
| 2019-04-15 | $30.74 | $30.74 | $30.33 | $30.33 | $28.68 | 10,419 |
| 2019-04-12 | $30.46 | $30.85 | $30.23 | $30.79 | $29.12 | 19,552 |
| 2019-04-11 | $30.46 | $30.78 | $30.02 | $30.27 | $28.63 | 50,485 |
| 2019-04-10 | $30.25 | $30.79 | $29.78 | $30.68 | $29.01 | 22,279 |
| 2019-04-09 | $30.48 | $30.93 | $30.48 | $30.49 | $28.84 | 11,561 |
| 2019-04-08 | $30.98 | $30.99 | $30.66 | $30.81 | $29.14 | 16,679 |
| 2019-04-05 | $30.99 | $31.05 | $30.85 | $30.99 | $29.31 | 29,379 |
| 2019-04-04 | $30.91 | $31.05 | $30.75 | $31.00 | $29.32 | 16,536 |
| 2019-04-03 | $31.20 | $31.30 | $30.90 | $30.90 | $29.22 | 22,332 |
| 2019-04-02 | $30.93 | $31.18 | $30.86 | $30.99 | $29.31 | 13,259 |
| 2019-04-01 | $30.75 | $31.22 | $30.75 | $31.09 | $29.40 | 51,650 |
| 2019-03-29 | $31.07 | $31.08 | $30.35 | $30.90 | $29.22 | 81,725 |
| 2019-03-28 | $30.52 | $30.90 | $30.44 | $30.63 | $28.97 | 28,914 |
| 2019-03-27 | $30.41 | $30.86 | $30.19 | $30.78 | $29.11 | 24,801 |
| 2019-03-26 | $30.18 | $30.56 | $29.94 | $30.52 | $28.86 | 19,371 |
| 2019-03-25 | $29.77 | $29.87 | $29.09 | $29.80 | $28.18 | 19,837 |
| 2019-03-22 | $30.24 | $30.45 | $29.54 | $29.78 | $28.16 | 75,451 |
| 2019-03-21 | $30.63 | $30.89 | $30.28 | $30.42 | $28.77 | 54,693 |
| 2019-03-20 | $31.10 | $31.45 | $30.61 | $30.62 | $28.96 | 35,288 |
| 2019-03-19 | $31.41 | $31.58 | $30.80 | $31.17 | $29.48 | 65,743 |
| 2019-03-18 | $31.21 | $31.55 | $31.10 | $31.55 | $29.84 | 40,349 |
| 2019-03-15 | $30.96 | $31.39 | $30.66 | $31.22 | $29.53 | 78,099 |
| 2019-03-14 | $30.53 | $31.00 | $30.36 | $30.95 | $29.27 | 32,320 |
| 2019-03-13 | $30.80 | $30.94 | $30.38 | $30.57 | $28.91 | 16,731 |
| 2019-03-12 | $31.50 | $31.73 | $30.75 | $30.80 | $29.13 | 22,898 |
| 2019-03-11 | $30.82 | $31.80 | $30.82 | $31.50 | $29.79 | 104,130 |
| 2019-03-08 | $30.70 | $31.17 | $30.70 | $30.85 | $29.18 | 20,552 |
| 2019-03-07 | $30.75 | $31.12 | $30.70 | $30.75 | $29.08 | 79,286 |
| 2019-03-06 | $31.50 | $31.50 | $30.55 | $30.75 | $29.08 | 73,115 |
| 2019-03-05 | $32.25 | $32.25 | $31.55 | $31.61 | $29.89 | 28,209 |
| 2019-03-04 | $32.81 | $32.81 | $32.21 | $32.25 | $30.50 | 16,600 |
| 2019-03-01 | $32.77 | $33.00 | $32.49 | $32.90 | $31.11 | 51,405 |
| 2019-02-28 | $32.30 | $32.93 | $32.19 | $32.76 | $30.98 | 29,749 |
| 2019-02-27 | $32.07 | $32.48 | $31.16 | $32.40 | $30.64 | 68,343 |
| 2019-02-26 | $32.23 | $32.46 | $31.93 | $32.03 | $30.29 | 11,429 |
| 2019-02-25 | $32.84 | $32.93 | $32.38 | $32.38 | $30.62 | 23,496 |
| 2019-02-22 | $32.90 | $32.90 | $32.28 | $32.67 | $30.90 | 19,797 |
| 2019-02-21 | $32.72 | $32.90 | $32.60 | $32.83 | $31.05 | 11,507 |
| 2019-02-20 | $32.82 | $32.90 | $32.69 | $32.82 | $31.04 | 20,474 |
| 2019-02-19 | $32.75 | $32.99 | $32.70 | $32.80 | $31.02 | 27,748 |
| 2019-02-15 | $32.66 | $33.02 | $32.42 | $32.77 | $30.99 | 26,205 |
| 2019-02-14 | $32.48 | $32.88 | $32.48 | $32.52 | $30.75 | 12,350 |
| 2019-02-13 | $32.50 | $32.93 | $32.50 | $32.87 | $31.09 | 15,262 |
| 2019-02-12 | $32.24 | $32.98 | $32.24 | $32.80 | $31.02 | 14,583 |
| 2019-02-11 | $32.37 | $32.53 | $32.06 | $32.44 | $30.68 | 11,952 |
| 2019-02-08 | $32.36 | $32.51 | $30.33 | $32.25 | $30.50 | 15,698 |
| 2019-02-07 | $32.84 | $32.84 | $32.32 | $32.51 | $30.68 | 11,989 |
| 2019-02-06 | $32.65 | $32.90 | $32.57 | $32.73 | $30.89 | 11,144 |
| 2019-02-05 | $32.77 | $32.93 | $32.70 | $32.75 | $30.91 | 15,384 |
| 2019-02-04 | $32.55 | $33.08 | $32.55 | $32.87 | $31.02 | 33,912 |
| 2019-02-01 | $32.46 | $33.03 | $32.24 | $32.55 | $30.72 | 25,862 |
| 2019-01-31 | $32.43 | $32.46 | $32.00 | $32.41 | $30.58 | 25,320 |
| 2019-01-30 | $31.80 | $33.09 | $31.80 | $32.62 | $30.78 | 24,933 |
| 2019-01-29 | $31.75 | $31.91 | $31.74 | $31.77 | $29.98 | 46,570 |
| 2019-01-28 | $31.36 | $31.49 | $31.20 | $31.40 | $29.63 | 16,591 |
| 2019-01-25 | $31.46 | $31.57 | $31.27 | $31.57 | $29.79 | 11,700 |
| 2019-01-24 | $31.46 | $31.47 | $31.04 | $31.34 | $29.57 | 15,956 |
| 2019-01-23 | $31.41 | $31.60 | $31.23 | $31.45 | $29.68 | 12,869 |
| 2019-01-22 | $31.60 | $31.95 | $31.25 | $31.27 | $29.51 | 16,836 |
| 2019-01-18 | $31.41 | $31.86 | $31.03 | $31.62 | $29.84 | 14,287 |
| 2019-01-17 | $31.82 | $31.82 | $31.13 | $31.39 | $29.62 | 16,270 |
| 2019-01-16 | $31.05 | $31.53 | $31.05 | $31.48 | $29.71 | 10,910 |
| 2019-01-15 | $31.06 | $31.25 | $30.90 | $30.91 | $29.17 | 26,012 |
| 2019-01-14 | $30.99 | $31.44 | $30.99 | $31.04 | $29.29 | 13,683 |
| 2019-01-11 | $30.90 | $31.16 | $30.75 | $31.16 | $29.40 | 29,333 |
| 2019-01-10 | $30.89 | $31.52 | $30.89 | $31.11 | $29.36 | 17,185 |
| 2019-01-09 | $30.65 | $30.97 | $30.45 | $30.97 | $29.23 | 84,761 |
| 2019-01-08 | $30.50 | $30.65 | $30.34 | $30.65 | $28.92 | 28,686 |
| 2019-01-07 | $30.41 | $30.50 | $30.02 | $30.44 | $28.73 | 13,598 |
| 2019-01-04 | $30.66 | $30.79 | $30.19 | $30.48 | $28.76 | 28,992 |
| 2019-01-03 | $30.11 | $30.82 | $30.11 | $30.40 | $28.69 | 20,959 |
| 2019-01-02 | $29.98 | $30.91 | $29.98 | $30.91 | $29.17 | 53,122 |
| 2018-12-31 | $29.28 | $30.63 | $29.28 | $30.25 | $28.55 | 84,064 |
| 2018-12-28 | $29.41 | $30.24 | $29.33 | $30.07 | $28.38 | 25,701 |
| 2018-12-27 | $29.00 | $29.76 | $27.85 | $29.31 | $27.66 | 32,740 |
| 2018-12-26 | $28.28 | $30.95 | $28.28 | $29.26 | $27.61 | 43,857 |
| 2018-12-24 | $29.54 | $29.54 | $28.16 | $28.16 | $26.57 | 16,619 |
| 2018-12-21 | $30.02 | $30.55 | $29.40 | $29.67 | $28.00 | 91,736 |
| 2018-12-20 | $29.63 | $30.39 | $28.21 | $30.00 | $28.31 | 36,536 |
| 2018-12-19 | $30.65 | $30.78 | $29.45 | $29.65 | $27.98 | 42,816 |
| 2018-12-18 | $30.69 | $31.07 | $30.15 | $30.55 | $28.83 | 22,997 |
| 2018-12-17 | $31.20 | $31.57 | $30.37 | $30.55 | $28.83 | 29,287 |
| 2018-12-14 | $31.54 | $31.73 | $31.18 | $31.37 | $29.60 | 13,093 |
| 2018-12-13 | $32.23 | $32.47 | $31.47 | $31.63 | $29.85 | 19,142 |
| 2018-12-12 | $32.26 | $32.50 | $31.73 | $32.48 | $30.65 | 24,277 |
| 2018-12-11 | $32.64 | $32.64 | $31.65 | $32.14 | $30.33 | 17,388 |
| 2018-12-10 | $32.46 | $32.77 | $32.12 | $32.39 | $30.57 | 32,530 |
| 2018-12-07 | $32.97 | $33.65 | $32.06 | $32.47 | $30.64 | 24,806 |
| 2018-12-06 | $33.53 | $34.35 | $30.18 | $32.96 | $31.10 | 32,040 |
| 2018-12-04 | $35.00 | $35.30 | $33.60 | $34.02 | $32.10 | 55,951 |
| 2018-12-03 | $35.40 | $35.68 | $34.44 | $35.15 | $33.17 | 69,055 |
| 2018-11-30 | $34.96 | $35.67 | $33.83 | $35.22 | $33.24 | 156,097 |
| 2018-11-29 | $35.41 | $35.80 | $34.66 | $34.95 | $32.98 | 16,708 |
| 2018-11-28 | $35.25 | $35.68 | $35.03 | $35.59 | $33.59 | 30,859 |
| 2018-11-27 | $35.25 | $35.74 | $35.25 | $35.31 | $33.32 | 13,826 |
| 2018-11-26 | $35.67 | $36.08 | $35.25 | $35.31 | $33.32 | 18,791 |
| 2018-11-23 | $35.10 | $35.87 | $35.10 | $35.56 | $33.56 | 14,073 |
| 2018-11-21 | $34.78 | $35.42 | $34.25 | $35.26 | $33.27 | 41,728 |
| 2018-11-20 | $35.26 | $35.58 | $34.71 | $34.82 | $32.86 | 22,388 |
| 2018-11-19 | $35.54 | $35.88 | $34.94 | $35.42 | $33.42 | 16,839 |
| 2018-11-16 | $35.76 | $36.15 | $35.46 | $35.46 | $33.46 | 89,050 |
| 2018-11-15 | $35.72 | $36.09 | $35.72 | $36.08 | $34.05 | 47,013 |
| 2018-11-14 | $36.14 | $36.38 | $35.59 | $35.84 | $33.82 | 64,108 |
| 2018-11-13 | $36.15 | $36.35 | $35.81 | $35.89 | $33.87 | 24,990 |
| 2018-11-12 | $35.99 | $36.35 | $35.84 | $35.98 | $33.95 | 29,319 |
| 2018-11-09 | $36.20 | $36.48 | $35.72 | $35.99 | $33.96 | 15,583 |
| 2018-11-08 | $35.95 | $37.60 | $35.86 | $36.37 | $34.32 | 19,895 |
| 2018-11-07 | $36.15 | $36.15 | $34.49 | $36.03 | $34.00 | 85,329 |
| 2018-11-06 | $37.11 | $37.11 | $36.62 | $36.83 | $34.76 | 12,245 |
| 2018-11-05 | $37.69 | $37.70 | $36.72 | $37.14 | $35.00 | 13,872 |
| 2018-11-02 | $37.41 | $37.95 | $36.91 | $37.68 | $35.51 | 35,923 |
| 2018-11-01 | $36.26 | $37.00 | $36.10 | $36.50 | $34.40 | 20,486 |
| 2018-10-31 | $35.39 | $37.44 | $35.36 | $36.04 | $33.96 | 43,234 |
| 2018-10-30 | $34.93 | $35.32 | $34.81 | $35.03 | $33.01 | 16,780 |
| 2018-10-29 | $34.78 | $35.73 | $34.48 | $34.82 | $32.81 | 19,299 |
| 2018-10-26 | $33.89 | $34.62 | $33.37 | $34.42 | $32.44 | 25,554 |
| 2018-10-25 | $33.98 | $34.73 | $32.89 | $34.24 | $32.27 | 28,080 |
| 2018-10-24 | $35.51 | $39.02 | $33.81 | $33.87 | $31.92 | 50,733 |
| 2018-10-23 | $35.87 | $36.09 | $35.50 | $35.50 | $33.46 | 12,777 |
| 2018-10-22 | $36.57 | $36.71 | $36.08 | $36.16 | $34.08 | 29,723 |
| 2018-10-19 | $37.47 | $37.68 | $36.50 | $36.63 | $34.52 | 16,556 |
| 2018-10-18 | $37.80 | $37.99 | $37.65 | $37.71 | $35.54 | 38,051 |
| 2018-10-17 | $37.96 | $38.08 | $37.75 | $37.81 | $35.63 | 38,734 |
| 2018-10-16 | $38.56 | $38.63 | $37.48 | $38.04 | $35.85 | 52,542 |
| 2018-10-15 | $37.12 | $37.86 | $37.12 | $37.67 | $35.50 | 12,925 |
| 2018-10-12 | $37.95 | $37.95 | $33.84 | $37.51 | $35.35 | 36,869 |
| 2018-10-11 | $38.31 | $38.90 | $37.55 | $37.61 | $35.44 | 28,712 |
| 2018-10-10 | $38.98 | $39.14 | $38.36 | $38.40 | $36.19 | 22,438 |
| 2018-10-09 | $39.04 | $39.69 | $38.83 | $38.99 | $36.74 | 18,105 |
| 2018-10-08 | $39.06 | $39.18 | $38.69 | $39.13 | $36.88 | 10,939 |
| 2018-10-05 | $39.21 | $39.25 | $38.80 | $39.14 | $36.89 | 29,984 |
| 2018-10-04 | $39.40 | $39.77 | $39.00 | $39.13 | $36.88 | 22,194 |
| 2018-10-03 | $39.05 | $39.50 | $38.93 | $39.49 | $37.22 | 19,503 |
| 2018-10-02 | $39.33 | $39.58 | $38.90 | $39.02 | $36.77 | 29,840 |
| 2018-10-01 | $39.13 | $39.13 | $38.24 | $38.91 | $36.67 | 58,285 |
| 2018-09-28 | $39.45 | $39.45 | $38.05 | $39.05 | $36.80 | 61,791 |
| 2018-09-27 | $39.30 | $39.55 | $39.25 | $39.45 | $37.18 | 27,202 |
| 2018-09-26 | $39.50 | $39.50 | $39.15 | $39.30 | $37.04 | 49,053 |
| 2018-09-25 | $40.05 | $40.10 | $39.45 | $39.50 | $37.22 | 27,664 |
| 2018-09-24 | $40.15 | $40.15 | $39.80 | $40.05 | $37.74 | 27,644 |
| 2018-09-21 | $40.90 | $40.90 | $40.05 | $40.15 | $37.84 | 55,017 |
| 2018-09-20 | $40.10 | $40.95 | $40.00 | $40.75 | $38.40 | 9,660 |
| 2018-09-19 | $40.05 | $40.40 | $39.95 | $40.00 | $37.70 | 16,463 |
| 2018-09-18 | $40.00 | $40.30 | $40.00 | $40.00 | $37.70 | 11,399 |
| 2018-09-17 | $40.45 | $40.55 | $40.00 | $40.10 | $37.79 | 16,455 |
| 2018-09-14 | $39.80 | $40.60 | $39.80 | $40.40 | $38.07 | 14,016 |
| 2018-09-13 | $40.00 | $40.65 | $39.90 | $40.00 | $37.70 | 25,492 |
| 2018-09-12 | $40.05 | $40.15 | $39.85 | $40.00 | $37.70 | 57,908 |
| 2018-09-11 | $40.75 | $40.88 | $40.05 | $40.10 | $37.79 | 27,738 |
| 2018-09-10 | $40.75 | $40.95 | $40.65 | $40.75 | $38.40 | 13,277 |
| 2018-09-07 | $40.95 | $41.15 | $40.60 | $40.85 | $38.50 | 24,720 |
| 2018-09-06 | $41.00 | $41.15 | $40.60 | $40.95 | $38.59 | 15,021 |
| 2018-09-05 | $41.20 | $41.20 | $40.60 | $40.90 | $38.54 | 19,813 |
| 2018-09-04 | $41.00 | $41.30 | $40.80 | $41.15 | $38.78 | 21,191 |
| 2018-08-31 | $40.45 | $41.15 | $40.35 | $41.05 | $38.69 | 22,605 |
| 2018-08-30 | $40.35 | $40.70 | $40.00 | $40.55 | $38.21 | 11,863 |
| 2018-08-29 | $40.65 | $40.65 | $40.05 | $40.35 | $38.03 | 14,155 |
| 2018-08-28 | $40.70 | $40.90 | $40.25 | $40.50 | $38.17 | 44,831 |
| 2018-08-27 | $41.00 | $41.15 | $40.60 | $40.65 | $38.31 | 17,800 |
| 2018-08-24 | $41.40 | $41.40 | $40.90 | $41.00 | $38.64 | 17,794 |
| 2018-08-23 | $41.10 | $41.35 | $40.91 | $41.20 | $38.83 | 13,743 |
| 2018-08-22 | $41.05 | $41.35 | $40.90 | $41.10 | $38.73 | 21,643 |
| 2018-08-21 | $40.30 | $41.30 | $40.30 | $41.05 | $38.69 | 37,929 |
| 2018-08-20 | $41.20 | $43.53 | $40.00 | $40.35 | $38.03 | 40,700 |
| 2018-08-17 | $40.85 | $41.15 | $40.80 | $41.15 | $38.78 | 35,324 |
| 2018-08-16 | $40.00 | $40.95 | $40.00 | $40.95 | $38.59 | 19,545 |
| 2018-08-15 | $39.90 | $41.00 | $39.65 | $39.90 | $37.60 | 17,575 |
| 2018-08-14 | $40.00 | $40.25 | $39.80 | $40.20 | $37.88 | 44,719 |
| 2018-08-13 | $39.40 | $40.00 | $39.20 | $40.00 | $37.70 | 30,727 |
| 2018-08-10 | $39.30 | $39.55 | $39.30 | $39.40 | $37.13 | 24,514 |
| 2018-08-09 | $39.28 | $39.50 | $39.28 | $39.50 | $37.22 | 11,762 |
| 2018-08-08 | $39.05 | $39.45 | $38.85 | $39.20 | $36.94 | 17,865 |
| 2018-08-07 | $38.80 | $39.00 | $38.65 | $39.00 | $36.75 | 373,747 |
| 2018-08-06 | $38.60 | $39.10 | $38.35 | $38.60 | $36.38 | 21,027 |
| 2018-08-03 | $38.35 | $39.10 | $38.15 | $38.60 | $36.33 | 42,915 |
| 2018-08-02 | $38.35 | $39.00 | $38.35 | $39.00 | $36.71 | 36,060 |
| 2018-08-01 | $38.65 | $38.85 | $38.30 | $38.40 | $36.14 | 32,476 |
| 2018-07-31 | $38.45 | $39.40 | $38.25 | $38.55 | $36.28 | 35,473 |
| 2018-07-30 | $38.25 | $38.80 | $38.25 | $38.30 | $36.05 | 25,148 |
| 2018-07-27 | $39.50 | $39.50 | $37.90 | $38.05 | $35.81 | 29,851 |
| 2018-07-26 | $37.60 | $39.40 | $37.50 | $38.70 | $36.42 | 85,298 |
| 2018-07-25 | $37.55 | $37.75 | $37.15 | $37.40 | $35.20 | 28,844 |
| 2018-07-24 | $36.75 | $37.85 | $36.60 | $37.70 | $35.48 | 39,253 |
| 2018-07-23 | $36.23 | $36.70 | $36.23 | $36.45 | $34.31 | 13,365 |
| 2018-07-20 | $36.25 | $36.35 | $35.95 | $36.15 | $34.02 | 37,554 |
| 2018-07-19 | $36.10 | $36.45 | $36.05 | $36.35 | $34.21 | 13,611 |
| 2018-07-18 | $36.40 | $36.95 | $36.10 | $36.15 | $34.02 | 73,859 |
| 2018-07-17 | $35.95 | $36.50 | $35.95 | $36.35 | $34.21 | 19,191 |
| 2018-07-16 | $35.75 | $36.05 | $34.80 | $36.05 | $33.93 | 20,690 |
| 2018-07-13 | $35.85 | $35.95 | $35.55 | $35.80 | $33.69 | 10,059 |
| 2018-07-12 | $36.30 | $36.30 | $35.50 | $35.95 | $33.84 | 14,945 |
| 2018-07-11 | $35.80 | $36.35 | $35.80 | $36.15 | $34.02 | 18,535 |
| 2018-07-10 | $36.85 | $36.90 | $36.10 | $36.25 | $34.12 | 19,915 |
| 2018-07-09 | $36.80 | $36.90 | $36.75 | $36.75 | $34.59 | 19,431 |
| 2018-07-06 | $36.90 | $36.90 | $36.60 | $36.75 | $34.59 | 21,820 |
| 2018-07-05 | $36.60 | $36.90 | $36.45 | $36.80 | $34.64 | 30,378 |
| 2018-07-03 | $36.50 | $36.66 | $34.93 | $36.55 | $34.40 | 29,305 |
| 2018-07-02 | $35.75 | $36.70 | $35.70 | $36.50 | $34.35 | 29,578 |
| 2018-06-29 | $36.20 | $36.35 | $35.65 | $35.95 | $33.84 | 74,572 |
| 2018-06-28 | $36.10 | $36.60 | $36.00 | $36.15 | $34.02 | 40,296 |
| 2018-06-27 | $36.25 | $36.40 | $35.75 | $36.05 | $33.93 | 58,790 |
| 2018-06-26 | $36.20 | $36.35 | $36.10 | $36.25 | $34.12 | 28,378 |
| 2018-06-25 | $35.25 | $36.58 | $34.90 | $36.10 | $33.98 | 93,201 |
| 2018-06-22 | $35.45 | $36.20 | $35.10 | $35.90 | $33.79 | 299,970 |
| 2018-06-21 | $35.45 | $35.70 | $34.80 | $35.45 | $33.36 | 46,124 |
| 2018-06-20 | $35.55 | $35.70 | $35.05 | $35.45 | $33.36 | 26,702 |
| 2018-06-19 | $34.90 | $35.65 | $34.80 | $35.45 | $33.36 | 32,170 |
| 2018-06-18 | $35.10 | $35.10 | $34.80 | $34.95 | $32.89 | 30,681 |
| 2018-06-15 | $34.40 | $35.40 | $34.15 | $35.30 | $33.22 | 55,360 |
| 2018-06-14 | $34.55 | $34.60 | $34.10 | $34.50 | $32.47 | 66,928 |
| 2018-06-13 | $34.80 | $35.00 | $33.85 | $34.45 | $32.42 | 26,839 |
| 2018-06-12 | $34.80 | $34.95 | $34.42 | $34.65 | $32.61 | 18,555 |
| 2018-06-11 | $34.90 | $35.05 | $34.70 | $34.80 | $32.75 | 30,535 |
| 2018-06-08 | $35.15 | $35.25 | $34.55 | $34.55 | $32.52 | 28,804 |
| 2018-06-07 | $35.25 | $35.70 | $35.05 | $35.15 | $33.08 | 26,477 |
| 2018-06-06 | $34.60 | $35.35 | $34.50 | $35.25 | $33.18 | 31,134 |
| 2018-06-05 | $34.40 | $34.50 | $34.20 | $34.45 | $32.42 | 23,814 |
| 2018-06-04 | $34.60 | $34.75 | $34.45 | $34.45 | $32.42 | 17,823 |
| 2018-06-01 | $34.55 | $34.65 | $34.30 | $34.45 | $32.42 | 23,375 |
| 2018-05-31 | $34.70 | $34.90 | $34.25 | $34.35 | $32.33 | 44,590 |
| 2018-05-30 | $34.65 | $35.10 | $34.60 | $34.75 | $32.71 | 41,611 |
| 2018-05-29 | $35.00 | $35.00 | $34.30 | $34.60 | $32.56 | 29,881 |
| 2018-05-25 | $35.05 | $35.28 | $34.45 | $35.20 | $33.13 | 50,014 |
| 2018-05-24 | $34.70 | $35.40 | $34.40 | $35.05 | $32.99 | 95,226 |
| 2018-05-23 | $34.55 | $34.85 | $34.55 | $34.65 | $32.61 | 25,944 |
| 2018-05-22 | $34.80 | $34.80 | $34.50 | $34.75 | $32.71 | 39,705 |
| 2018-05-21 | $34.25 | $34.90 | $34.25 | $34.75 | $32.71 | 79,032 |
| 2018-05-18 | $34.45 | $34.45 | $34.15 | $34.15 | $32.14 | 25,006 |
| 2018-05-17 | $33.65 | $34.25 | $33.65 | $34.25 | $32.24 | 32,477 |
| 2018-05-16 | $33.75 | $34.00 | $33.60 | $33.80 | $31.81 | 37,569 |
| 2018-05-15 | $33.50 | $33.70 | $33.50 | $33.70 | $31.72 | 23,770 |
| 2018-05-14 | $33.55 | $33.60 | $33.40 | $33.50 | $31.53 | 29,606 |
| 2018-05-11 | $33.55 | $33.60 | $33.35 | $33.55 | $31.58 | 20,669 |
| 2018-05-10 | $33.65 | $33.65 | $33.45 | $33.60 | $31.62 | 40,580 |
| 2018-05-09 | $33.00 | $33.90 | $33.00 | $33.75 | $31.76 | 57,016 |
| 2018-05-08 | $32.80 | $33.05 | $32.60 | $33.05 | $31.11 | 18,539 |
| 2018-05-07 | $32.70 | $32.95 | $32.45 | $32.85 | $30.92 | 34,150 |
| 2018-05-04 | $32.45 | $32.95 | $32.45 | $32.75 | $30.82 | 45,061 |
| 2018-05-03 | $32.50 | $32.90 | $32.45 | $32.65 | $30.68 | 72,898 |
| 2018-05-02 | $32.60 | $32.75 | $32.50 | $32.65 | $30.68 | 56,300 |
| 2018-05-01 | $32.40 | $32.70 | $32.25 | $32.60 | $30.64 | 74,896 |
| 2018-04-30 | $32.40 | $32.45 | $32.20 | $32.35 | $30.40 | 62,676 |
| 2018-04-27 | $32.25 | $32.45 | $32.10 | $32.30 | $30.35 | 45,551 |
| 2018-04-26 | $32.00 | $32.25 | $31.70 | $32.15 | $30.21 | 171,075 |
| 2018-04-25 | $31.75 | $32.08 | $31.75 | $31.95 | $30.02 | 60,703 |
| 2018-04-24 | $32.00 | $32.10 | $30.25 | $32.00 | $30.07 | 37,920 |
| 2018-04-23 | $31.90 | $32.00 | $31.55 | $32.00 | $30.07 | 13,406 |
| 2018-04-20 | $32.00 | $32.10 | $31.65 | $31.95 | $30.02 | 64,196 |
| 2018-04-19 | $31.90 | $32.15 | $31.85 | $32.00 | $30.07 | 35,483 |
| 2018-04-18 | $32.05 | $32.15 | $31.85 | $31.95 | $30.02 | 33,954 |
| 2018-04-17 | $31.85 | $32.15 | $31.40 | $31.95 | $30.02 | 78,848 |
| 2018-04-16 | $31.50 | $32.00 | $31.05 | $31.75 | $29.84 | 49,742 |
| 2018-04-13 | $32.00 | $32.00 | $31.25 | $31.35 | $29.46 | 20,897 |
| 2018-04-12 | $32.05 | $32.05 | $31.00 | $32.00 | $30.07 | 147,512 |
| 2018-04-11 | $31.25 | $32.00 | $31.20 | $31.95 | $30.02 | 36,709 |
| 2018-04-10 | $32.00 | $32.15 | $31.55 | $32.00 | $30.07 | 33,009 |
| 2018-04-09 | $31.95 | $32.10 | $31.30 | $31.75 | $29.84 | 61,467 |
| 2018-04-06 | $32.25 | $32.35 | $31.50 | $31.80 | $29.88 | 31,553 |
| 2018-04-05 | $32.40 | $33.00 | $29.75 | $32.40 | $30.45 | 24,761 |
| 2018-04-04 | $31.55 | $32.75 | $31.05 | $32.25 | $30.31 | 15,418 |
| 2018-04-03 | $32.00 | $32.60 | $31.60 | $31.95 | $30.02 | 20,564 |
| 2018-04-02 | $32.25 | $32.45 | $31.68 | $31.85 | $29.93 | 32,022 |
| 2018-03-29 | $32.00 | $32.70 | $31.75 | $32.25 | $30.31 | 92,854 |
| 2018-03-28 | $32.50 | $32.50 | $31.50 | $31.80 | $29.88 | 25,985 |
| 2018-03-27 | $32.00 | $32.40 | $31.60 | $31.75 | $29.84 | 20,181 |
| 2018-03-26 | $31.45 | $32.50 | $31.45 | $32.00 | $30.07 | 24,000 |
| 2018-03-23 | $32.60 | $32.60 | $31.00 | $31.15 | $29.27 | 43,877 |
| 2018-03-22 | $33.10 | $33.45 | $32.50 | $32.55 | $30.59 | 18,187 |
| 2018-03-21 | $33.10 | $33.40 | $32.53 | $33.30 | $31.29 | 37,220 |
| 2018-03-20 | $33.45 | $33.45 | $32.78 | $33.10 | $31.11 | 13,714 |
| 2018-03-19 | $33.20 | $33.70 | $32.85 | $33.30 | $31.29 | 15,983 |
| 2018-03-16 | $32.80 | $33.45 | $32.80 | $33.35 | $31.34 | 68,205 |
| 2018-03-15 | $32.50 | $32.80 | $32.30 | $32.70 | $30.73 | 14,934 |
| 2018-03-14 | $33.20 | $33.20 | $32.60 | $32.60 | $30.64 | 14,095 |
| 2018-03-13 | $33.35 | $33.55 | $33.05 | $33.15 | $31.15 | 12,288 |
| 2018-03-12 | $33.15 | $33.30 | $32.85 | $33.30 | $31.29 | 12,250 |
| 2018-03-09 | $32.95 | $33.35 | $32.35 | $33.10 | $31.11 | 19,439 |
| 2018-03-08 | $32.70 | $32.90 | $32.50 | $32.80 | $30.82 | 16,934 |
| 2018-03-07 | $32.20 | $32.95 | $31.95 | $32.70 | $30.73 | 17,026 |
| 2018-03-06 | $32.00 | $32.70 | $31.80 | $32.40 | $30.45 | 13,989 |
| 2018-03-05 | $31.90 | $32.60 | $31.35 | $31.90 | $29.98 | 20,694 |
| 2018-03-02 | $31.15 | $32.05 | $31.00 | $32.05 | $30.12 | 18,858 |
| 2018-03-01 | $32.00 | $32.05 | $31.15 | $31.60 | $29.70 | 25,757 |
| 2018-02-28 | $32.55 | $33.20 | $31.65 | $31.75 | $29.84 | 24,396 |
| 2018-02-27 | $33.00 | $33.23 | $32.20 | $32.40 | $30.45 | 14,905 |
| 2018-02-26 | $32.55 | $32.95 | $32.40 | $32.85 | $30.87 | 9,921 |
| 2018-02-23 | $32.10 | $32.65 | $31.75 | $32.50 | $30.54 | 11,382 |
| 2018-02-22 | $32.30 | $32.70 | $31.90 | $32.00 | $30.07 | 38,370 |
| 2018-02-21 | $32.00 | $32.85 | $32.00 | $32.25 | $30.31 | 13,008 |
| 2018-02-20 | $32.15 | $32.40 | $31.65 | $31.80 | $29.88 | 19,873 |
| 2018-02-16 | $32.00 | $32.50 | $32.00 | $32.25 | $30.31 | 24,345 |
| 2018-02-15 | $31.65 | $32.30 | $31.65 | $32.15 | $30.21 | 31,349 |
| 2018-02-14 | $31.15 | $32.00 | $31.15 | $31.70 | $29.79 | 25,131 |
| 2018-02-13 | $31.35 | $31.85 | $31.35 | $31.40 | $29.51 | 13,273 |
| 2018-02-12 | $31.80 | $32.40 | $31.20 | $31.50 | $29.60 | 16,566 |
| 2018-02-09 | $31.65 | $32.75 | $30.93 | $31.70 | $29.79 | 49,386 |
| 2018-02-08 | $31.10 | $32.05 | $30.90 | $30.95 | $29.09 | 23,957 |
| 2018-02-07 | $31.30 | $31.85 | $31.30 | $31.75 | $29.84 | 12,033 |
| 2018-02-06 | $31.00 | $31.75 | $30.75 | $31.40 | $29.51 | 22,688 |
| 2018-02-05 | $32.70 | $32.95 | $31.33 | $31.35 | $29.46 | 18,919 |
| 2018-02-02 | $32.65 | $32.95 | $32.65 | $32.85 | $30.87 | 21,286 |
| 2018-02-01 | $32.15 | $33.00 | $32.00 | $33.00 | $30.96 | 27,576 |
| 2018-01-31 | $33.00 | $33.00 | $32.10 | $32.15 | $30.17 | 20,440 |
| 2018-01-30 | $33.10 | $33.30 | $32.70 | $33.00 | $30.96 | 17,410 |
| 2018-01-29 | $32.60 | $33.70 | $32.60 | $33.10 | $31.06 | 11,807 |
| 2018-01-26 | $32.75 | $33.13 | $32.65 | $32.80 | $30.78 | 16,330 |
| 2018-01-25 | $33.70 | $33.70 | $32.80 | $33.05 | $31.01 | 13,063 |
| 2018-01-24 | $33.30 | $33.95 | $33.10 | $33.20 | $31.15 | 12,453 |
| 2018-01-23 | $33.15 | $33.35 | $33.00 | $33.20 | $31.15 | 9,591 |
| 2018-01-22 | $33.15 | $33.30 | $33.00 | $33.25 | $31.20 | 17,960 |
| 2018-01-19 | $33.20 | $33.88 | $33.05 | $33.15 | $31.11 | 34,769 |
| 2018-01-18 | $33.70 | $33.70 | $33.20 | $33.25 | $31.20 | 11,154 |
| 2018-01-17 | $33.50 | $34.42 | $33.45 | $33.65 | $31.57 | 9,083 |
| 2018-01-16 | $34.00 | $34.60 | $33.15 | $33.40 | $31.34 | 16,520 |
| 2018-01-12 | $33.75 | $33.85 | $33.70 | $33.80 | $31.72 | 18,153 |
| 2018-01-11 | $33.60 | $33.85 | $33.50 | $33.75 | $31.67 | 22,365 |
| 2018-01-10 | $33.05 | $33.78 | $33.05 | $33.50 | $31.43 | 27,033 |
| 2018-01-09 | $33.20 | $33.35 | $33.00 | $33.10 | $31.06 | 6,410 |
| 2018-01-08 | $33.10 | $33.35 | $32.50 | $33.20 | $31.15 | 16,068 |
| 2018-01-05 | $33.20 | $33.35 | $32.90 | $33.15 | $31.11 | 17,494 |
| 2018-01-04 | $33.45 | $33.70 | $32.95 | $33.10 | $31.06 | 22,045 |
| 2018-01-03 | $34.20 | $35.10 | $32.90 | $33.40 | $31.34 | 28,556 |
| 2018-01-02 | $34.00 | $34.30 | $33.95 | $34.25 | $32.14 | 49,249 |
| 2017-12-29 | $34.40 | $34.60 | $34.00 | $34.20 | $32.09 | 65,647 |
| 2017-12-28 | $33.95 | $34.70 | $33.90 | $34.35 | $32.23 | 97,091 |
| 2017-12-27 | $33.50 | $33.95 | $33.48 | $33.80 | $31.72 | 21,874 |
| 2017-12-26 | $33.40 | $33.90 | $33.40 | $33.60 | $31.53 | 23,320 |
| 2017-12-22 | $33.80 | $33.80 | $33.10 | $33.60 | $31.53 | 12,900 |
| 2017-12-21 | $33.70 | $33.90 | $33.20 | $33.70 | $31.62 | 38,628 |
| 2017-12-20 | $33.75 | $33.90 | $33.30 | $33.40 | $31.34 | 22,800 |
| 2017-12-19 | $34.10 | $34.10 | $33.55 | $33.75 | $31.67 | 21,876 |
| 2017-12-18 | $34.05 | $34.30 | $33.67 | $34.05 | $31.95 | 37,813 |
| 2017-12-15 | $33.55 | $34.25 | $33.55 | $34.05 | $31.95 | 235,993 |
| 2017-12-14 | $33.80 | $34.00 | $33.40 | $33.50 | $31.43 | 30,192 |
| 2017-12-13 | $33.50 | $33.85 | $32.90 | $33.55 | $31.48 | 27,130 |
| 2017-12-12 | $32.55 | $33.55 | $32.42 | $33.35 | $31.29 | 41,102 |
| 2017-12-11 | $32.80 | $33.15 | $31.85 | $32.50 | $30.50 | 37,251 |
| 2017-12-08 | $32.55 | $33.10 | $32.45 | $32.75 | $30.73 | 39,142 |
| 2017-12-07 | $33.30 | $33.30 | $31.20 | $32.40 | $30.40 | 92,438 |
| 2017-12-06 | $33.05 | $33.50 | $33.05 | $33.35 | $31.29 | 16,957 |
| 2017-12-05 | $33.55 | $33.55 | $33.15 | $33.20 | $31.15 | 33,716 |
| 2017-12-04 | $33.50 | $33.85 | $33.33 | $33.55 | $31.48 | 24,036 |
| 2017-12-01 | $33.05 | $33.20 | $32.10 | $33.15 | $31.11 | 14,438 |
| 2017-11-30 | $33.10 | $33.45 | $32.90 | $33.00 | $30.96 | 24,790 |
| 2017-11-29 | $33.05 | $33.05 | $32.90 | $32.95 | $30.92 | 30,974 |
| 2017-11-28 | $32.70 | $33.30 | $32.50 | $32.80 | $30.78 | 26,335 |
| 2017-11-27 | $32.35 | $32.75 | $31.50 | $32.70 | $30.68 | 46,940 |
| 2017-11-24 | $32.50 | $32.75 | $32.15 | $32.50 | $30.50 | 9,271 |
| 2017-11-22 | $32.60 | $32.70 | $32.50 | $32.50 | $30.50 | 13,990 |
| 2017-11-21 | $32.65 | $32.75 | $32.45 | $32.55 | $30.54 | 27,678 |
| 2017-11-20 | $32.40 | $32.70 | $32.40 | $32.60 | $30.59 | 13,984 |
| 2017-11-17 | $32.35 | $32.70 | $31.70 | $32.30 | $30.31 | 100,498 |
| 2017-11-16 | $31.71 | $32.35 | $31.71 | $32.35 | $30.35 | 27,106 |
| 2017-11-15 | $31.85 | $32.00 | $31.70 | $31.80 | $29.84 | 20,069 |
| 2017-11-14 | $31.25 | $32.00 | $31.25 | $32.00 | $30.03 | 72,211 |
| 2017-11-13 | $30.40 | $31.65 | $30.40 | $31.40 | $29.46 | 58,485 |
| 2017-11-10 | $30.85 | $31.01 | $30.55 | $30.55 | $28.67 | 5,474 |
| 2017-11-09 | $30.80 | $30.95 | $30.15 | $30.75 | $28.85 | 10,022 |
| 2017-11-08 | $31.10 | $31.20 | $30.75 | $30.95 | $29.04 | 46,607 |
| 2017-11-07 | $31.10 | $31.25 | $30.90 | $31.15 | $29.23 | 46,711 |
| 2017-11-06 | $31.05 | $31.25 | $31.00 | $31.05 | $29.13 | 7,657 |
| 2017-11-03 | $31.40 | $31.40 | $30.95 | $31.00 | $29.09 | 16,270 |
| 2017-11-02 | $31.60 | $31.85 | $30.86 | $31.45 | $29.51 | 66,574 |
| 2017-11-01 | $32.00 | $32.00 | $31.00 | $31.75 | $29.76 | 55,137 |
| 2017-10-31 | $31.45 | $32.13 | $30.60 | $31.90 | $29.90 | 101,220 |
| 2017-10-30 | $31.30 | $32.05 | $31.00 | $31.25 | $29.29 | 48,714 |
| 2017-10-27 | $30.00 | $31.75 | $29.75 | $31.60 | $29.62 | 413,856 |
| 2017-10-26 | $30.75 | $30.85 | $30.30 | $30.35 | $28.44 | 16,020 |
| 2017-10-25 | $30.55 | $30.55 | $29.73 | $30.50 | $28.58 | 10,496 |
| 2017-10-24 | $30.40 | $30.70 | $30.40 | $30.60 | $28.68 | 8,540 |
| 2017-10-23 | $30.67 | $30.80 | $30.25 | $30.35 | $28.44 | 7,921 |
| 2017-10-20 | $30.70 | $30.95 | $30.30 | $30.65 | $28.73 | 83,737 |
| 2017-10-19 | $30.25 | $30.35 | $30.13 | $30.35 | $28.44 | 6,020 |
| 2017-10-18 | $30.40 | $30.55 | $30.40 | $30.40 | $28.49 | 3,316 |
| 2017-10-17 | $30.40 | $30.60 | $30.35 | $30.45 | $28.54 | 11,100 |
| 2017-10-16 | $30.20 | $30.75 | $30.20 | $30.70 | $28.77 | 26,644 |
| 2017-10-13 | $30.05 | $30.25 | $29.72 | $30.25 | $28.35 | 11,433 |
| 2017-10-12 | $30.25 | $30.25 | $29.75 | $30.00 | $28.12 | 7,526 |
| 2017-10-11 | $30.35 | $30.35 | $30.20 | $30.35 | $28.44 | 4,974 |
| 2017-10-10 | $30.25 | $30.35 | $27.99 | $30.35 | $28.44 | 18,382 |
| 2017-10-09 | $30.13 | $30.20 | $30.00 | $30.05 | $28.16 | 5,856 |
| 2017-10-06 | $29.85 | $30.25 | $29.75 | $30.25 | $28.35 | 4,842 |
| 2017-10-05 | $30.10 | $30.20 | $29.85 | $30.00 | $28.12 | 18,233 |
| 2017-10-04 | $30.05 | $30.05 | $29.90 | $30.00 | $28.12 | 17,722 |
| 2017-10-03 | $30.05 | $30.05 | $29.90 | $29.95 | $28.07 | 19,000 |
| 2017-10-02 | $30.20 | $30.20 | $29.45 | $30.10 | $28.21 | 26,900 |
| 2017-09-29 | $30.35 | $30.35 | $30.15 | $30.15 | $28.26 | 10,561 |
| 2017-09-28 | $30.30 | $30.35 | $30.15 | $30.30 | $28.40 | 21,060 |
| 2017-09-27 | $30.00 | $30.85 | $30.00 | $30.35 | $28.44 | 39,089 |
| 2017-09-26 | $29.56 | $29.70 | $29.56 | $29.65 | $27.79 | 10,412 |
| 2017-09-25 | $29.35 | $29.65 | $29.20 | $29.55 | $27.69 | 10,412 |
| 2017-09-22 | $29.10 | $29.70 | $29.05 | $29.65 | $27.79 | 15,461 |
| 2017-09-21 | $28.80 | $29.35 | $28.80 | $29.35 | $27.51 | 16,467 |
| 2017-09-20 | $29.00 | $29.35 | $29.00 | $29.25 | $27.41 | 14,857 |
| 2017-09-19 | $28.90 | $29.00 | $28.45 | $29.00 | $27.18 | 12,072 |
| 2017-09-18 | $28.15 | $29.00 | $28.15 | $28.90 | $27.08 | 16,075 |
| 2017-09-15 | $29.40 | $29.40 | $28.00 | $28.15 | $26.38 | 76,186 |
| 2017-09-14 | $29.40 | $29.60 | $28.95 | $29.35 | $27.51 | 11,920 |
| 2017-09-13 | $28.45 | $29.45 | $28.45 | $29.35 | $27.51 | 31,842 |
| 2017-09-12 | $28.70 | $28.95 | $28.70 | $28.95 | $27.13 | 21,670 |
| 2017-09-11 | $28.45 | $28.70 | $28.40 | $28.60 | $26.80 | 27,780 |
| 2017-09-08 | $28.45 | $28.45 | $28.30 | $28.35 | $26.57 | 21,198 |
| 2017-09-07 | $28.50 | $28.50 | $28.35 | $28.45 | $26.66 | 24,016 |
| 2017-09-06 | $28.45 | $28.60 | $28.45 | $28.45 | $26.66 | 10,429 |
| 2017-09-05 | $28.40 | $28.50 | $28.20 | $28.40 | $26.62 | 18,149 |
| 2017-09-01 | $28.00 | $28.50 | $27.95 | $28.35 | $26.57 | 26,450 |
| 2017-08-31 | $27.95 | $28.20 | $27.95 | $28.20 | $26.43 | 8,023 |
| 2017-08-30 | $27.50 | $28.00 | $27.50 | $28.00 | $26.24 | 6,229 |
| 2017-08-29 | $27.15 | $27.30 | $27.15 | $27.30 | $25.59 | 2,388 |
| 2017-08-28 | $27.50 | $27.50 | $27.15 | $27.25 | $25.54 | 2,883 |
| 2017-08-25 | $27.40 | $27.50 | $27.40 | $27.50 | $25.77 | 2,723 |
| 2017-08-24 | $27.10 | $27.45 | $27.10 | $27.45 | $25.73 | 5,050 |
| 2017-08-23 | $27.15 | $27.25 | $27.10 | $27.25 | $25.54 | 3,725 |
| 2017-08-22 | $27.25 | $27.35 | $27.20 | $27.35 | $25.63 | 3,488 |
| 2017-08-21 | $27.03 | $27.25 | $27.00 | $27.20 | $25.49 | 2,923 |
| 2017-08-18 | $27.00 | $27.35 | $26.90 | $27.15 | $25.44 | 17,282 |
| 2017-08-17 | $27.50 | $27.50 | $26.55 | $27.10 | $25.40 | 14,635 |
| 2017-08-16 | $27.70 | $27.90 | $27.55 | $27.70 | $25.96 | 46,655 |
| 2017-08-15 | $27.58 | $27.85 | $27.45 | $27.65 | $25.91 | 14,772 |
| 2017-08-14 | $26.10 | $27.80 | $26.10 | $27.55 | $25.82 | 12,211 |
| 2017-08-11 | $26.55 | $27.10 | $26.25 | $26.35 | $24.70 | 11,544 |
| 2017-08-10 | $27.80 | $28.00 | $26.45 | $26.70 | $25.02 | 20,239 |
| 2017-08-09 | $28.00 | $28.35 | $27.80 | $28.00 | $26.24 | 11,881 |
| 2017-08-08 | $28.00 | $28.20 | $27.70 | $28.05 | $26.29 | 8,899 |
| 2017-08-07 | $27.50 | $28.15 | $27.40 | $27.90 | $26.15 | 6,300 |
| 2017-08-04 | $28.00 | $28.35 | $27.65 | $27.75 | $26.01 | 11,708 |
| 2017-08-03 | $28.05 | $28.15 | $28.00 | $28.10 | $26.34 | 11,689 |
| 2017-08-02 | $28.10 | $28.10 | $27.90 | $27.95 | $26.19 | 6,794 |
| 2017-08-01 | $27.95 | $28.00 | $27.90 | $28.00 | $26.21 | 5,798 |
| 2017-07-31 | $27.76 | $27.80 | $27.70 | $27.75 | $25.97 | 7,222 |
| 2017-07-28 | $27.80 | $28.00 | $27.80 | $27.85 | $26.07 | 9,178 |
| 2017-07-27 | $27.80 | $27.85 | $27.55 | $27.75 | $25.97 | 20,559 |
| 2017-07-26 | $27.65 | $27.70 | $27.35 | $27.35 | $25.60 | 5,818 |
| 2017-07-25 | $26.85 | $27.75 | $26.85 | $27.20 | $25.46 | 12,264 |
| 2017-07-24 | $26.90 | $26.90 | $26.50 | $26.60 | $24.90 | 7,411 |
| 2017-07-21 | $27.20 | $27.20 | $26.40 | $26.95 | $25.22 | 13,275 |
| 2017-07-20 | $26.50 | $26.75 | $26.15 | $26.75 | $25.04 | 27,225 |
| 2017-07-19 | $26.70 | $27.00 | $26.20 | $26.60 | $24.90 | 4,643 |
| 2017-07-18 | $27.05 | $27.40 | $26.55 | $26.70 | $24.99 | 14,702 |
| 2017-07-17 | $27.65 | $27.75 | $26.80 | $27.05 | $25.32 | 6,514 |
| 2017-07-14 | $27.45 | $27.65 | $27.20 | $27.60 | $25.83 | 12,576 |
| 2017-07-13 | $27.70 | $27.70 | $27.20 | $27.70 | $25.93 | 9,316 |
| 2017-07-12 | $27.10 | $28.00 | $26.90 | $27.75 | $25.97 | 32,704 |
| 2017-07-11 | $27.55 | $27.58 | $26.60 | $27.40 | $25.64 | 19,249 |
| 2017-07-10 | $27.50 | $27.50 | $27.30 | $27.35 | $25.60 | 7,187 |
| 2017-07-07 | $27.55 | $27.55 | $26.95 | $27.40 | $25.64 | 9,228 |
| 2017-07-06 | $26.90 | $27.90 | $26.05 | $27.35 | $25.60 | 13,472 |
| 2017-07-05 | $27.70 | $27.75 | $26.80 | $26.95 | $25.22 | 13,720 |
| 2017-07-03 | $27.60 | $27.85 | $27.15 | $27.85 | $26.07 | 10,300 |
| 2017-06-30 | $27.50 | $28.05 | $27.30 | $27.60 | $25.83 | 13,000 |
| 2017-06-29 | $27.90 | $28.00 | $27.50 | $27.95 | $26.16 | 31,861 |
| 2017-06-28 | $27.83 | $27.90 | $27.65 | $27.90 | $26.11 | 15,847 |
| 2017-06-27 | $27.30 | $27.90 | $27.30 | $27.85 | $26.07 | 20,265 |
| 2017-06-26 | $27.35 | $27.90 | $27.10 | $27.75 | $25.97 | 29,918 |
| 2017-06-23 | $27.75 | $27.90 | $26.75 | $27.50 | $25.74 | 917,698 |
| 2017-06-22 | $27.55 | $27.70 | $27.30 | $27.45 | $25.69 | 23,493 |
| 2017-06-21 | $27.60 | $27.85 | $27.18 | $27.58 | $25.81 | 17,042 |
| 2017-06-20 | $27.05 | $27.60 | $27.00 | $27.45 | $25.69 | 15,472 |
| 2017-06-19 | $28.00 | $28.00 | $27.05 | $27.23 | $25.48 | 21,005 |
| 2017-06-16 | $28.10 | $28.30 | $28.05 | $28.20 | $26.39 | 12,368 |
| 2017-06-15 | $28.05 | $28.05 | $27.87 | $28.05 | $26.25 | 16,894 |
| 2017-06-14 | $27.85 | $28.00 | $27.55 | $27.80 | $26.02 | 22,511 |
| 2017-06-13 | $27.95 | $28.15 | $27.60 | $27.85 | $26.07 | 32,866 |
| 2017-06-12 | $28.20 | $28.40 | $27.55 | $27.90 | $26.11 | 30,150 |
| 2017-06-09 | $27.95 | $28.40 | $27.70 | $28.20 | $26.39 | 6,852 |
| 2017-06-08 | $27.65 | $27.90 | $27.35 | $27.50 | $25.74 | 13,697 |
| 2017-06-07 | $27.55 | $27.80 | $27.25 | $27.75 | $25.97 | 7,083 |
| 2017-06-06 | $27.65 | $27.95 | $27.35 | $27.35 | $25.60 | 8,923 |
| 2017-06-05 | $28.20 | $28.30 | $27.30 | $27.75 | $25.97 | 14,102 |
| 2017-06-02 | $28.25 | $28.28 | $27.55 | $28.15 | $26.35 | 13,679 |
| 2017-06-01 | $27.95 | $28.45 | $27.60 | $28.35 | $26.53 | 9,914 |
| 2017-05-31 | $28.10 | $28.25 | $27.45 | $27.95 | $26.16 | 6,904 |
| 2017-05-30 | $27.45 | $28.50 | $27.35 | $28.10 | $26.30 | 8,717 |
| 2017-05-26 | $28.15 | $28.15 | $27.40 | $27.40 | $25.64 | 8,008 |
| 2017-05-25 | $27.90 | $28.50 | $27.80 | $28.00 | $26.21 | 13,596 |
| 2017-05-24 | $28.50 | $28.50 | $27.75 | $27.75 | $25.97 | 9,963 |
| 2017-05-23 | $28.15 | $28.30 | $27.90 | $28.15 | $26.35 | 10,005 |
| 2017-05-22 | $27.55 | $28.30 | $27.55 | $28.20 | $26.39 | 7,476 |
| 2017-05-19 | $27.85 | $28.25 | $27.18 | $28.10 | $26.30 | 6,924 |
| 2017-05-18 | $27.70 | $27.85 | $27.25 | $27.85 | $26.07 | 6,070 |
| 2017-05-17 | $27.30 | $28.30 | $27.10 | $27.65 | $25.88 | 8,834 |
| 2017-05-16 | $28.45 | $28.50 | $28.20 | $28.45 | $26.63 | 9,630 |
| 2017-05-15 | $28.50 | $28.50 | $28.40 | $28.50 | $26.67 | 6,073 |
| 2017-05-12 | $28.60 | $28.65 | $28.26 | $28.55 | $26.72 | 9,617 |
| 2017-05-11 | $28.45 | $28.50 | $27.40 | $28.45 | $26.63 | 10,894 |
| 2017-05-10 | $28.60 | $28.65 | $28.30 | $28.50 | $26.67 | 3,892 |
| 2017-05-09 | $28.65 | $28.65 | $28.55 | $28.65 | $26.81 | 9,380 |
| 2017-05-08 | $28.60 | $28.65 | $28.50 | $28.65 | $26.81 | 8,780 |
| 2017-05-05 | $28.65 | $28.65 | $28.55 | $28.65 | $26.81 | 5,749 |
| 2017-05-04 | $28.55 | $28.65 | $28.50 | $28.60 | $26.77 | 7,163 |
| 2017-05-03 | $28.60 | $28.65 | $28.54 | $28.65 | $26.81 | 5,564 |
| 2017-05-02 | $28.65 | $28.65 | $28.50 | $28.65 | $26.81 | 19,585 |
| 2017-05-01 | $28.65 | $28.65 | $28.25 | $28.60 | $26.77 | 37,505 |
| 2017-04-28 | $28.65 | $28.68 | $28.10 | $28.65 | $26.78 | 6,035 |
| 2017-04-27 | $28.25 | $28.70 | $28.25 | $28.65 | $26.78 | 14,297 |
| 2017-04-26 | $28.45 | $28.75 | $28.08 | $28.25 | $26.41 | 37,973 |
| 2017-04-25 | $28.00 | $28.70 | $28.00 | $28.40 | $26.55 | 19,958 |
| 2017-04-24 | $28.55 | $28.55 | $27.95 | $28.05 | $26.22 | 10,728 |
| 2017-04-21 | $27.90 | $28.05 | $27.85 | $28.00 | $26.17 | 8,842 |
| 2017-04-20 | $27.90 | $28.13 | $27.61 | $27.85 | $26.03 | 8,922 |
| 2017-04-19 | $28.08 | $28.20 | $27.70 | $27.95 | $26.13 | 12,581 |
| 2017-04-18 | $27.90 | $28.35 | $27.80 | $27.95 | $26.13 | 9,972 |
| 2017-04-17 | $27.80 | $28.00 | $27.50 | $27.90 | $26.08 | 24,213 |
| 2017-04-13 | $27.60 | $28.20 | $27.42 | $27.70 | $25.89 | 5,191 |
| 2017-04-12 | $27.85 | $28.25 | $27.27 | $28.05 | $26.22 | 43,082 |
| 2017-04-11 | $28.05 | $28.30 | $27.65 | $27.70 | $25.89 | 16,120 |
| 2017-04-10 | $28.00 | $28.30 | $27.80 | $27.80 | $25.99 | 11,216 |
| 2017-04-07 | $28.05 | $28.35 | $28.00 | $28.00 | $26.17 | 30,673 |
| 2017-04-06 | $27.95 | $28.50 | $27.95 | $28.35 | $26.50 | 4,569 |
| 2017-04-05 | $28.45 | $28.50 | $27.85 | $28.05 | $26.22 | 18,764 |
| 2017-04-04 | $28.25 | $28.50 | $27.55 | $28.35 | $26.50 | 24,147 |
| 2017-04-03 | $28.55 | $28.68 | $28.50 | $28.50 | $26.64 | 6,913 |
| 2017-03-31 | $28.50 | $28.50 | $28.00 | $28.50 | $26.64 | 8,548 |
| 2017-03-30 | $27.95 | $28.50 | $27.95 | $28.30 | $26.45 | 17,821 |
| 2017-03-29 | $28.35 | $28.50 | $28.35 | $28.40 | $26.55 | 3,796 |
| 2017-03-28 | $28.50 | $28.50 | $28.30 | $28.40 | $26.55 | 10,002 |
| 2017-03-27 | $28.40 | $28.50 | $27.75 | $28.50 | $26.64 | 6,497 |
| 2017-03-24 | $28.55 | $28.55 | $27.45 | $28.25 | $26.41 | 10,131 |
| 2017-03-23 | $28.05 | $28.50 | $27.50 | $28.50 | $26.64 | 7,250 |
| 2017-03-22 | $27.95 | $28.60 | $27.75 | $28.00 | $26.17 | 16,699 |
| 2017-03-21 | $29.00 | $29.00 | $27.80 | $28.20 | $26.36 | 14,791 |
| 2017-03-20 | $28.45 | $28.95 | $28.45 | $28.90 | $27.01 | 10,886 |
| 2017-03-17 | $28.00 | $29.00 | $28.00 | $28.35 | $26.50 | 85,500 |
| 2017-03-16 | $28.65 | $29.25 | $27.80 | $28.10 | $26.27 | 28,786 |
| 2017-03-15 | $27.75 | $29.65 | $27.75 | $28.65 | $26.78 | 73,253 |
| 2017-03-14 | $29.05 | $29.05 | $28.20 | $28.60 | $26.73 | 24,765 |
| 2017-03-13 | $28.35 | $29.05 | $28.10 | $28.45 | $26.59 | 36,477 |
| 2017-03-10 | $29.00 | $29.45 | $28.75 | $28.75 | $26.87 | 20,068 |
| 2017-03-09 | $29.05 | $29.30 | $28.80 | $28.95 | $27.06 | 20,241 |
| 2017-03-08 | $28.80 | $29.75 | $28.70 | $28.95 | $27.06 | 45,155 |
| 2017-03-07 | $29.20 | $29.65 | $29.05 | $29.25 | $27.34 | 8,814 |
| 2017-03-06 | $28.15 | $29.75 | $28.15 | $29.25 | $27.34 | 17,473 |
| 2017-03-03 | $27.50 | $28.80 | $27.50 | $28.55 | $26.69 | 7,771 |
| 2017-03-02 | $28.85 | $29.45 | $27.60 | $27.60 | $25.80 | 5,160 |
| 2017-03-01 | $29.50 | $29.50 | $29.05 | $29.15 | $27.25 | 3,894 |
| 2017-02-28 | $30.00 | $30.00 | $28.70 | $29.00 | $27.11 | 5,062 |
| 2017-02-27 | $30.10 | $30.65 | $29.40 | $29.40 | $27.48 | 53,729 |
| 2017-02-24 | $30.10 | $30.60 | $30.05 | $30.10 | $28.13 | 3,962 |
| 2017-02-23 | $30.75 | $30.75 | $30.00 | $30.00 | $28.04 | 50,960 |
| 2017-02-22 | $30.60 | $30.60 | $30.60 | $30.60 | $28.60 | 109 |
| 2017-02-21 | $29.20 | $30.60 | $29.20 | $30.60 | $28.60 | 3,735 |
| 2017-02-17 | $30.75 | $30.75 | $30.01 | $30.50 | $28.51 | 2,010 |
| 2017-02-16 | $30.00 | $30.80 | $29.80 | $30.40 | $28.42 | 11,485 |
| 2017-02-15 | $29.30 | $30.00 | $29.30 | $29.80 | $27.85 | 28,593 |
| 2017-02-14 | $29.45 | $29.45 | $27.59 | $29.00 | $27.11 | 815 |
| 2017-02-13 | $27.55 | $29.56 | $27.55 | $29.20 | $27.29 | 10,770 |
| 2017-02-10 | $28.00 | $28.00 | $27.55 | $27.55 | $25.75 | 2,065 |
| 2017-02-09 | $28.15 | $28.15 | $28.00 | $28.00 | $26.17 | 654 |
| 2017-02-08 | $27.65 | $28.45 | $27.50 | $28.00 | $26.17 | 8,405 |
| 2017-02-07 | $28.45 | $28.45 | $27.54 | $28.35 | $26.50 | 1,346 |
| 2017-02-06 | $27.65 | $27.70 | $27.65 | $27.70 | $25.89 | 1,101 |
| 2017-02-03 | $27.60 | $28.45 | $27.25 | $28.00 | $26.17 | 4,491 |
| 2017-02-02 | $27.15 | $27.60 | $27.15 | $27.60 | $25.80 | 1,217 |
| 2017-02-01 | $27.80 | $28.40 | $27.40 | $27.75 | $25.90 | 15,820 |
| 2017-01-31 | $28.40 | $28.45 | $27.65 | $27.65 | $25.81 | 2,826 |
| 2017-01-30 | $27.55 | $28.45 | $27.55 | $28.00 | $26.14 | 1,174 |
| 2017-01-27 | $28.45 | $28.45 | $28.40 | $28.45 | $26.56 | 850 |
| 2017-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.14 | 931 |
| 2017-01-25 | $28.00 | $28.00 | $27.70 | $28.00 | $26.14 | 805 |
| 2017-01-24 | $27.25 | $27.25 | $27.20 | $27.20 | $25.39 | 300 |
| 2017-01-23 | $27.85 | $28.00 | $27.45 | $27.75 | $25.90 | 1,771 |
| 2017-01-20 | $27.80 | $27.85 | $27.80 | $27.80 | $25.95 | 2,255 |
| 2017-01-19 | $27.70 | $27.82 | $27.23 | $27.80 | $25.95 | 2,119 |
| 2017-01-18 | $27.30 | $27.85 | $27.30 | $27.80 | $25.95 | 787 |
| 2017-01-17 | $27.00 | $27.85 | $27.00 | $27.55 | $25.72 | 3,788 |
| 2017-01-13 | $27.10 | $27.75 | $27.00 | $27.65 | $25.81 | 3,139 |
| 2017-01-12 | $27.55 | $27.55 | $27.30 | $27.40 | $25.58 | 977 |
| 2017-01-11 | $26.50 | $27.42 | $26.50 | $27.13 | $25.32 | 2,436 |
| 2017-01-10 | $26.75 | $26.75 | $26.50 | $26.50 | $24.74 | 646 |
| 2017-01-09 | $27.04 | $27.45 | $26.50 | $26.50 | $24.74 | 2,619 |
| 2017-01-06 | $28.37 | $28.37 | $26.40 | $26.40 | $24.64 | 4,708 |
| 2017-01-05 | $27.04 | $27.58 | $27.00 | $27.58 | $25.74 | 2,048 |
| 2017-01-04 | $27.35 | $27.40 | $26.00 | $27.00 | $25.20 | 46,141 |
| 2017-01-03 | $26.60 | $27.35 | $26.55 | $26.55 | $24.78 | 851 |
| 2016-12-30 | $27.05 | $27.50 | $27.00 | $27.50 | $25.67 | 4,318 |
| 2016-12-29 | $28.25 | $28.25 | $25.25 | $27.40 | $25.58 | 16,473 |
| 2016-12-28 | $28.20 | $28.20 | $27.00 | $27.95 | $26.09 | 3,977 |
| 2016-12-27 | $27.90 | $28.40 | $27.90 | $28.40 | $26.51 | 400 |
| 2016-12-23 | $28.45 | $28.45 | $27.75 | $28.40 | $26.51 | 1,593 |
| 2016-12-22 | $27.50 | $27.75 | $26.50 | $27.75 | $25.90 | 6,895 |
| 2016-12-21 | $27.45 | $27.90 | $27.40 | $27.90 | $26.04 | 5,180 |
| 2016-12-20 | $24.05 | $28.25 | $24.05 | $27.45 | $25.62 | 8,418 |
| 2016-12-19 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 204 |
| 2016-12-16 | $27.00 | $28.10 | $26.55 | $28.00 | $26.14 | 11,199 |
| 2016-12-15 | $25.40 | $28.50 | $25.40 | $27.15 | $25.34 | 15,763 |
| 2016-12-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.71 | 47 |
| 2016-12-13 | $25.45 | $25.45 | $25.35 | $25.40 | $23.71 | 884 |
| 2016-12-12 | $25.50 | $25.50 | $25.00 | $25.00 | $23.34 | 630 |
| 2016-12-09 | $25.00 | $25.05 | $25.00 | $25.05 | $23.38 | 560 |
| 2016-12-08 | $25.50 | $26.00 | $25.20 | $25.20 | $23.52 | 3,198 |
| 2016-12-07 | $24.70 | $25.23 | $24.70 | $25.18 | $23.50 | 10,671 |
| 2016-12-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.10 | 122 |
| 2016-12-05 | $25.03 | $25.03 | $25.03 | $25.03 | $23.36 | 396 |
| 2016-12-02 | $25.18 | $25.25 | $25.18 | $25.25 | $23.57 | 698 |
| 2016-12-01 | $24.65 | $25.15 | $24.26 | $25.15 | $23.48 | 13,469 |
| 2016-11-30 | $24.45 | $24.70 | $24.45 | $24.55 | $22.92 | 2,728 |
| 2016-11-29 | $23.75 | $24.23 | $23.75 | $24.00 | $22.40 | 2,577 |
| 2016-11-28 | $23.35 | $23.85 | $23.35 | $23.60 | $22.03 | 1,026 |
| 2016-11-25 | $23.00 | $23.80 | $23.00 | $23.80 | $22.22 | 64 |
| 2016-11-23 | $23.45 | $23.45 | $23.45 | $23.45 | $21.89 | 209 |
| 2016-11-22 | $23.90 | $23.90 | $23.75 | $23.75 | $22.17 | 2,257 |
| 2016-11-21 | $23.75 | $23.85 | $23.65 | $23.85 | $22.26 | 1,395 |
| 2016-11-18 | $23.75 | $23.75 | $23.70 | $23.70 | $22.12 | 1,633 |
| 2016-11-17 | $23.65 | $23.75 | $23.55 | $23.75 | $22.17 | 1,684 |
| 2016-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2016-11-15 | $23.45 | $23.60 | $23.09 | $23.50 | $21.94 | 2,850 |
| 2016-11-14 | $23.50 | $23.50 | $23.25 | $23.46 | $21.90 | 987 |
| 2016-11-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.00 | 160 |
| 2016-11-10 | $22.25 | $22.50 | $22.00 | $22.50 | $21.00 | 21,574 |
| 2016-11-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.40 | 19 |
| 2016-11-08 | $21.70 | $21.85 | $21.70 | $21.85 | $20.40 | 303 |
| 2016-11-07 | $21.60 | $21.60 | $21.60 | $21.60 | $20.16 | 463 |
| 2016-11-04 | $21.85 | $21.85 | $21.60 | $21.60 | $20.16 | 562 |
| 2016-11-03 | $21.50 | $21.85 | $21.50 | $21.85 | $20.40 | 2,042 |
| 2016-11-02 | $21.50 | $21.54 | $21.50 | $21.50 | $20.07 | 1,817 |
| 2016-11-01 | $21.90 | $21.90 | $21.68 | $21.85 | $20.36 | 652 |
| 2016-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $20.03 | 611 |
| 2016-10-28 | $21.51 | $21.58 | $21.50 | $21.56 | $20.09 | 4,321 |
| 2016-10-27 | $21.66 | $21.66 | $21.66 | $21.66 | $20.18 | 92 |
| 2016-10-26 | $21.60 | $21.66 | $21.50 | $21.66 | $20.18 | 459 |
| 2016-10-25 | $21.50 | $21.68 | $21.50 | $21.60 | $20.13 | 3,360 |
| 2016-10-24 | $21.40 | $21.80 | $21.40 | $21.60 | $20.13 | 5,723 |
| 2016-10-21 | $21.61 | $22.35 | $21.55 | $21.85 | $20.36 | 1,331 |
| 2016-10-20 | $21.05 | $21.65 | $21.05 | $21.60 | $20.13 | 1,552 |
| 2016-10-19 | $21.55 | $21.60 | $21.50 | $21.50 | $20.03 | 4,707 |
| 2016-10-18 | $21.80 | $21.80 | $21.55 | $21.65 | $20.17 | 31,983 |
| 2016-10-17 | $21.80 | $22.00 | $21.55 | $21.80 | $20.31 | 7,626 |
| 2016-10-14 | $17.87 | $22.00 | $17.87 | $21.50 | $20.03 | 41,651 |
| 2016-10-13 | $17.81 | $17.97 | $17.10 | $17.82 | $16.61 | 2,589 |
| 2016-10-12 | $18.25 | $18.25 | $17.85 | $18.00 | $16.77 | 2,994 |
| 2016-10-11 | $18.51 | $18.51 | $18.25 | $18.29 | $17.04 | 1,626 |
| 2016-10-10 | $19.08 | $19.08 | $18.65 | $18.66 | $17.39 | 1,854 |
| 2016-10-07 | $18.74 | $18.93 | $18.74 | $18.93 | $17.64 | 367 |
| 2016-10-06 | $18.49 | $18.98 | $18.45 | $18.95 | $17.66 | 5,654 |
| 2016-10-05 | $18.12 | $18.67 | $18.05 | $18.24 | $17.00 | 3,655 |
| 2016-10-04 | $18.79 | $18.79 | $18.79 | $18.79 | $17.51 | 67 |
| 2016-10-03 | $18.79 | $19.08 | $18.75 | $18.79 | $17.51 | 1,338 |
| 2016-09-30 | $19.25 | $19.55 | $18.96 | $19.10 | $17.80 | 9,573 |
| 2016-09-29 | $17.82 | $19.50 | $17.82 | $19.32 | $18.00 | 6,532 |
| 2016-09-28 | $17.72 | $17.93 | $17.72 | $17.91 | $16.69 | 826 |
| 2016-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 800 |
| 2016-09-26 | $17.73 | $17.73 | $17.73 | $17.73 | $16.52 | 238 |
| 2016-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.00 | 502 |
| 2016-09-22 | $18.50 | $18.50 | $18.45 | $18.45 | $17.19 | 307 |
| 2016-09-21 | $17.79 | $18.17 | $17.79 | $18.17 | $16.93 | 1,465 |
| 2016-09-20 | $18.03 | $18.03 | $18.00 | $18.00 | $16.77 | 3,500 |
| 2016-09-19 | $18.50 | $18.50 | $18.45 | $18.45 | $17.19 | 1,386 |
| 2016-09-16 | $18.00 | $18.20 | $17.78 | $18.20 | $16.96 | 4,847 |
| 2016-09-15 | $17.79 | $18.01 | $17.70 | $18.01 | $16.78 | 8,222 |
| 2016-09-14 | $17.70 | $18.23 | $17.70 | $18.23 | $16.99 | 297 |
| 2016-09-13 | $17.70 | $17.70 | $17.70 | $17.70 | $16.49 | 230 |
| 2016-09-12 | $17.15 | $18.02 | $17.15 | $17.70 | $16.49 | 2,031 |
| 2016-09-09 | $17.75 | $18.12 | $17.75 | $17.91 | $16.69 | 3,539 |
| 2016-09-08 | $17.42 | $17.80 | $17.42 | $17.75 | $16.54 | 1,962 |
| 2016-09-07 | $17.50 | $17.87 | $17.30 | $17.31 | $16.13 | 2,116 |
| 2016-09-06 | $18.00 | $18.00 | $17.25 | $17.38 | $16.20 | 634 |
| 2016-09-02 | $17.06 | $17.86 | $17.06 | $17.56 | $16.36 | 9,652 |
| 2016-09-01 | $17.27 | $17.27 | $17.11 | $17.25 | $16.07 | 1,078 |
| 2016-08-31 | $17.32 | $17.32 | $17.30 | $17.30 | $16.12 | 1,187 |
| 2016-08-30 | $17.26 | $17.26 | $17.26 | $17.26 | $16.08 | 1,927 |
| 2016-08-29 | $17.22 | $17.26 | $17.22 | $17.26 | $16.09 | 991 |
| 2016-08-26 | $17.26 | $17.26 | $17.26 | $17.26 | $16.08 | 332 |
| 2016-08-25 | $17.50 | $17.50 | $17.25 | $17.25 | $16.07 | 27 |
| 2016-08-24 | $17.30 | $17.30 | $17.30 | $17.30 | $16.12 | 300 |
| 2016-08-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.07 | 393 |
| 2016-08-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.07 | 1,083 |
| 2016-08-19 | $17.13 | $17.30 | $17.13 | $17.30 | $16.12 | 2,532 |
| 2016-08-18 | $17.32 | $17.32 | $17.05 | $17.27 | $16.09 | 5,842 |
| 2016-08-17 | $17.50 | $17.50 | $17.41 | $17.41 | $16.22 | 3,169 |
| 2016-08-16 | $17.50 | $17.76 | $17.50 | $17.76 | $16.55 | 1,030 |
| 2016-08-15 | $17.41 | $17.41 | $17.31 | $17.31 | $16.13 | 2,527 |
| 2016-08-12 | $17.50 | $17.50 | $17.45 | $17.45 | $16.26 | 1,655 |
| 2016-08-11 | $17.01 | $17.48 | $17.01 | $17.48 | $16.29 | 1,200 |
| 2016-08-10 | $17.44 | $17.50 | $17.14 | $17.50 | $16.31 | 1,459 |
| 2016-08-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.31 | 449 |
| 2016-08-08 | $17.44 | $17.50 | $17.44 | $17.50 | $16.31 | 392 |
| 2016-08-05 | $17.46 | $17.51 | $17.46 | $17.50 | $16.31 | 6,351 |
| 2016-08-04 | $17.46 | $17.46 | $17.46 | $17.46 | $16.27 | 2 |
| 2016-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.27 | 29 |
| 2016-08-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.27 | 10 |
| 2016-08-01 | $17.50 | $17.52 | $17.50 | $17.50 | $16.27 | 1,310 |
| 2016-07-29 | $17.70 | $17.70 | $17.50 | $17.50 | $16.27 | 1,922 |
| 2016-07-28 | $17.62 | $17.75 | $17.50 | $17.50 | $16.27 | 30,242 |
| 2016-07-27 | $17.54 | $17.57 | $17.54 | $17.57 | $16.34 | 582 |
| 2016-07-26 | $17.50 | $17.55 | $17.50 | $17.54 | $16.31 | 1,740 |
| 2016-07-25 | $17.98 | $17.98 | $17.35 | $17.50 | $16.27 | 11,543 |
| 2016-07-22 | $17.74 | $17.98 | $17.44 | $17.74 | $16.50 | 3,082 |
| 2016-07-21 | $16.99 | $17.74 | $16.99 | $17.50 | $16.27 | 1,054 |
| 2016-07-20 | $17.62 | $17.89 | $17.42 | $17.89 | $16.63 | 5,369 |
| 2016-07-19 | $17.50 | $17.98 | $17.50 | $17.51 | $16.28 | 10,895 |
| 2016-07-18 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 136 |
| 2016-07-15 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 342 |
| 2016-07-14 | $17.45 | $17.49 | $17.10 | $17.10 | $15.90 | 1,500 |
| 2016-07-13 | $17.38 | $17.38 | $17.33 | $17.33 | $16.11 | 363 |
| 2016-07-12 | $17.75 | $17.75 | $17.00 | $17.28 | $16.07 | 1,488 |
| 2016-07-11 | $17.38 | $17.40 | $17.10 | $17.10 | $15.90 | 3,489 |
| 2016-07-08 | $17.71 | $17.71 | $17.38 | $17.38 | $16.16 | 1,400 |
| 2016-07-07 | $17.60 | $17.62 | $17.54 | $17.62 | $16.38 | 5,650 |
| 2016-07-06 | $17.39 | $17.50 | $17.39 | $17.49 | $16.26 | 1,759 |
| 2016-07-05 | $17.60 | $17.60 | $17.27 | $17.41 | $16.19 | 1,943 |
| 2016-07-01 | $17.27 | $17.27 | $17.27 | $17.27 | $16.06 | 1 |
| 2016-06-30 | $17.58 | $17.60 | $17.20 | $17.27 | $16.06 | 34,000 |
| 2016-06-29 | $17.54 | $17.60 | $17.54 | $17.60 | $16.36 | 1,235 |
| 2016-06-28 | $17.60 | $17.60 | $17.60 | $17.60 | $16.36 | 510 |
| 2016-06-27 | $17.72 | $17.72 | $17.30 | $17.31 | $16.10 | 518 |
| 2016-06-24 | $17.70 | $17.70 | $17.50 | $17.50 | $16.27 | 773 |
| 2016-06-23 | $17.54 | $17.72 | $17.20 | $17.72 | $16.48 | 74,396 |
| 2016-06-22 | $17.22 | $17.50 | $16.82 | $17.50 | $16.27 | 7,068 |
| 2016-06-21 | $17.60 | $17.60 | $16.75 | $17.24 | $16.03 | 1,563 |
| 2016-06-20 | $17.00 | $17.51 | $17.00 | $17.50 | $16.27 | 4,370 |
| 2016-06-17 | $17.03 | $17.03 | $16.80 | $16.80 | $15.62 | 3,540 |
| 2016-06-16 | $16.75 | $17.60 | $16.75 | $17.60 | $16.36 | 7,823 |
| 2016-06-15 | $16.81 | $16.81 | $16.81 | $16.81 | $15.63 | 228 |
| 2016-06-14 | $16.75 | $16.97 | $16.75 | $16.97 | $15.78 | 541 |
| 2016-06-13 | $17.10 | $17.10 | $16.98 | $16.98 | $15.79 | 1,262 |
| 2016-06-10 | $17.38 | $17.39 | $17.38 | $17.39 | $16.17 | 275 |
| 2016-06-09 | $17.05 | $17.08 | $16.89 | $16.99 | $15.80 | 39,672 |
| 2016-06-08 | $16.94 | $16.94 | $16.75 | $16.85 | $15.67 | 1,079 |
| 2016-06-07 | $16.99 | $16.99 | $16.90 | $16.95 | $15.76 | 2,701 |
| 2016-06-06 | $16.68 | $17.42 | $16.68 | $17.30 | $16.09 | 2,506 |
| 2016-06-03 | $16.57 | $16.57 | $16.49 | $16.49 | $15.33 | 2,107 |
| 2016-06-02 | $16.47 | $16.60 | $16.47 | $16.49 | $15.33 | 1,248 |
| 2016-06-01 | $16.35 | $16.58 | $16.35 | $16.49 | $15.33 | 3,192 |
| 2016-05-31 | $16.57 | $16.81 | $16.57 | $16.81 | $15.63 | 753 |
| 2016-05-27 | $16.78 | $16.78 | $16.55 | $16.55 | $15.39 | 2,711 |
| 2016-05-26 | $16.37 | $16.75 | $16.37 | $16.60 | $15.44 | 1,661 |
| 2016-05-25 | $16.39 | $16.50 | $16.39 | $16.40 | $15.25 | 2,495 |
| 2016-05-24 | $16.25 | $16.37 | $16.25 | $16.37 | $15.22 | 732 |
| 2016-05-23 | $16.49 | $16.50 | $16.03 | $16.22 | $15.08 | 1,672 |
| 2016-05-20 | $16.17 | $16.50 | $16.17 | $16.26 | $15.12 | 2,141 |
| 2016-05-19 | $16.05 | $16.23 | $16.05 | $16.23 | $15.09 | 1,373 |
| 2016-05-18 | $16.00 | $16.20 | $16.00 | $16.19 | $15.05 | 5,575 |
| 2016-05-17 | $16.31 | $16.31 | $16.00 | $16.01 | $14.89 | 13,955 |
| 2016-05-16 | $16.34 | $16.34 | $15.99 | $16.00 | $14.88 | 1,679 |
| 2016-05-13 | $15.97 | $16.40 | $15.95 | $16.21 | $15.07 | 3,500 |
| 2016-05-12 | $16.02 | $16.23 | $16.00 | $16.23 | $15.09 | 3,498 |
| 2016-05-11 | $16.25 | $16.30 | $16.01 | $16.01 | $14.89 | 1,751 |
| 2016-05-10 | $16.35 | $16.63 | $16.27 | $16.32 | $15.17 | 5,580 |
| 2016-05-09 | $16.52 | $17.32 | $16.32 | $16.32 | $15.17 | 2,243 |
| 2016-05-06 | $17.02 | $17.43 | $16.63 | $16.63 | $15.46 | 5,443 |
| 2016-05-05 | $17.10 | $17.34 | $16.94 | $17.34 | $16.12 | 2,897 |
| 2016-05-04 | $17.34 | $17.60 | $16.53 | $17.60 | $16.36 | 6,611 |
| 2016-05-03 | $16.55 | $17.42 | $16.50 | $17.42 | $16.16 | 1,411 |
| 2016-05-02 | $17.49 | $17.49 | $16.50 | $16.56 | $15.37 | 1,697 |
| 2016-04-29 | $16.48 | $16.48 | $16.48 | $16.48 | $15.29 | 156 |
| 2016-04-28 | $16.50 | $16.83 | $16.48 | $16.48 | $15.29 | 6,197 |
| 2016-04-27 | $16.31 | $16.48 | $16.31 | $16.48 | $15.29 | 1,040 |
| 2016-04-26 | $16.00 | $16.49 | $16.00 | $16.44 | $15.25 | 12,211 |
| 2016-04-25 | $15.90 | $16.06 | $15.90 | $16.05 | $14.89 | 1,545 |
| 2016-04-22 | $15.88 | $16.05 | $15.88 | $16.05 | $14.89 | 932 |
| 2016-04-21 | $16.32 | $16.50 | $16.10 | $16.10 | $14.94 | 2,125 |
| 2016-04-20 | $16.00 | $16.10 | $15.96 | $15.96 | $14.81 | 3,535 |
| 2016-04-19 | $16.00 | $16.00 | $15.91 | $15.91 | $14.76 | 1,627 |
| 2016-04-18 | $15.80 | $15.84 | $15.80 | $15.80 | $14.66 | 1,951 |
| 2016-04-15 | $15.77 | $15.97 | $15.71 | $15.71 | $14.58 | 2,920 |
| 2016-04-14 | $15.69 | $15.77 | $15.69 | $15.73 | $14.60 | 1,876 |
| 2016-04-13 | $15.68 | $15.74 | $15.68 | $15.70 | $14.57 | 496 |
| 2016-04-12 | $15.58 | $15.76 | $15.50 | $15.76 | $14.62 | 1,297 |
| 2016-04-11 | $16.00 | $16.00 | $15.50 | $15.55 | $14.43 | 4,589 |
| 2016-04-08 | $15.70 | $15.70 | $15.60 | $15.64 | $14.51 | 1,240 |
| 2016-04-07 | $15.70 | $15.95 | $15.68 | $15.75 | $14.61 | 2,229 |
| 2016-04-06 | $15.86 | $15.86 | $15.86 | $15.86 | $14.71 | 563 |
| 2016-04-05 | $15.89 | $15.92 | $15.89 | $15.92 | $14.77 | 731 |
| 2016-04-04 | $15.99 | $15.99 | $15.80 | $15.80 | $14.66 | 704 |
| 2016-04-01 | $15.78 | $15.99 | $15.60 | $15.67 | $14.54 | 4,320 |
| 2016-03-31 | $15.64 | $15.99 | $15.63 | $15.63 | $14.50 | 2,539 |
| 2016-03-30 | $15.68 | $15.68 | $15.60 | $15.61 | $14.48 | 1,484 |
| 2016-03-29 | $15.80 | $15.81 | $15.60 | $15.62 | $14.49 | 4,643 |
| 2016-03-28 | $15.60 | $16.00 | $15.60 | $15.73 | $14.60 | 1,814 |
| 2016-03-24 | $15.70 | $15.70 | $15.60 | $15.60 | $14.47 | 1,922 |
| 2016-03-23 | $15.70 | $15.70 | $15.70 | $15.70 | $14.57 | 525 |
| 2016-03-22 | $15.68 | $15.70 | $15.68 | $15.69 | $14.56 | 1,293 |
| 2016-03-21 | $16.00 | $16.36 | $15.32 | $15.95 | $14.80 | 7,159 |
| 2016-03-18 | $16.25 | $16.25 | $16.00 | $16.05 | $14.89 | 5,537 |
| 2016-03-17 | $16.56 | $16.56 | $16.56 | $16.56 | $15.37 | 291 |
| 2016-03-16 | $16.03 | $16.80 | $16.03 | $16.78 | $15.57 | 500 |
| 2016-03-15 | $17.52 | $17.52 | $17.14 | $17.34 | $16.09 | 495 |
| 2016-03-14 | $17.59 | $17.59 | $17.59 | $17.59 | $16.32 | 675 |
| 2016-03-11 | $17.09 | $17.17 | $17.09 | $17.17 | $15.93 | 1,936 |
| 2016-03-10 | $17.65 | $17.65 | $17.05 | $17.08 | $15.85 | 12,317 |
| 2016-03-09 | $17.90 | $17.90 | $17.68 | $17.68 | $16.40 | 595 |
| 2016-03-08 | $17.17 | $17.89 | $17.17 | $17.89 | $16.60 | 2,039 |
| 2016-03-07 | $17.45 | $17.45 | $17.05 | $17.05 | $15.82 | 35,782 |
| 2016-03-04 | $18.00 | $18.00 | $17.27 | $17.27 | $16.02 | 859 |
| 2016-03-03 | $17.45 | $17.99 | $17.45 | $17.59 | $16.32 | 1,561 |
| 2016-03-02 | $17.81 | $17.81 | $17.68 | $17.68 | $16.40 | 1,452 |
| 2016-03-01 | $18.00 | $18.00 | $17.92 | $17.92 | $16.63 | 1,071 |
| 2016-02-29 | $17.96 | $18.00 | $17.90 | $18.00 | $16.70 | 1,644 |
| 2016-02-26 | $17.90 | $18.05 | $17.72 | $18.05 | $16.75 | 7,214 |
| 2016-02-25 | $17.90 | $17.92 | $17.86 | $17.90 | $16.61 | 9,383 |
| 2016-02-24 | $18.00 | $18.00 | $17.90 | $17.90 | $16.61 | 5,975 |
| 2016-02-23 | $18.19 | $18.19 | $17.99 | $18.00 | $16.70 | 567 |
| 2016-02-22 | $18.47 | $18.47 | $17.97 | $18.09 | $16.78 | 2,467 |
| 2016-02-19 | $18.00 | $18.50 | $17.82 | $17.82 | $16.53 | 9,726 |
| 2016-02-18 | $17.70 | $18.02 | $17.55 | $17.63 | $16.36 | 21,897 |
| 2016-02-17 | $16.97 | $17.80 | $16.97 | $17.70 | $16.42 | 9,971 |
| 2016-02-16 | $16.30 | $16.36 | $16.14 | $16.35 | $15.17 | 8,183 |
| 2016-02-12 | $16.16 | $16.16 | $16.16 | $16.16 | $14.99 | 2 |
| 2016-02-11 | $16.22 | $16.22 | $15.84 | $16.16 | $14.99 | 1,364 |
| 2016-02-10 | $16.39 | $16.78 | $16.18 | $16.78 | $15.57 | 1,518 |
| 2016-02-09 | $16.27 | $16.27 | $15.71 | $15.92 | $14.77 | 540 |
| 2016-02-08 | $16.98 | $17.28 | $16.32 | $16.32 | $15.14 | 2,726 |
| 2016-02-05 | $17.35 | $17.35 | $17.35 | $17.35 | $16.10 | 167 |
| 2016-02-04 | $17.32 | $17.32 | $17.21 | $17.21 | $15.93 | 1,613 |
| 2016-02-03 | $17.10 | $17.10 | $17.03 | $17.03 | $15.77 | 564 |
| 2016-02-02 | $17.16 | $17.16 | $17.10 | $17.10 | $15.83 | 765 |
| 2016-02-01 | $17.07 | $17.07 | $17.00 | $17.00 | $15.74 | 1,412 |
| 2016-01-29 | $17.40 | $17.40 | $17.15 | $17.15 | $15.88 | 991 |
| 2016-01-28 | $17.01 | $17.01 | $17.01 | $17.01 | $15.75 | 166 |
| 2016-01-27 | $16.80 | $17.05 | $16.80 | $17.01 | $15.75 | 1,767 |
| 2016-01-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.28 | 189 |
| 2016-01-25 | $16.61 | $16.66 | $15.83 | $16.50 | $15.28 | 2,925 |
| 2016-01-22 | $16.51 | $16.96 | $16.51 | $16.96 | $15.70 | 716 |
| 2016-01-21 | $17.16 | $17.16 | $16.24 | $16.47 | $15.25 | 4,240 |
| 2016-01-20 | $17.30 | $17.37 | $17.16 | $17.19 | $15.92 | 2,779 |
| 2016-01-19 | $17.40 | $17.83 | $17.26 | $17.65 | $16.34 | 2,543 |
| 2016-01-15 | $17.43 | $17.97 | $17.42 | $17.56 | $16.26 | 2,331 |
| 2016-01-14 | $17.97 | $17.97 | $17.70 | $17.91 | $16.58 | 2,134 |
| 2016-01-13 | $18.19 | $18.19 | $17.90 | $17.97 | $16.64 | 1,959 |
| 2016-01-12 | $18.20 | $18.20 | $18.10 | $18.10 | $16.76 | 998 |
| 2016-01-11 | $18.00 | $18.49 | $17.96 | $18.20 | $16.85 | 4,661 |
| 2016-01-08 | $17.97 | $18.50 | $17.97 | $18.24 | $16.89 | 661 |
| 2016-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.67 | 100 |
| 2016-01-06 | $18.19 | $18.20 | $18.05 | $18.05 | $16.71 | 1,485 |
| 2016-01-05 | $18.35 | $18.48 | $18.20 | $18.20 | $16.85 | 27,570 |
| 2016-01-04 | $18.40 | $18.50 | $18.20 | $18.25 | $16.90 | 18,962 |
| 2015-12-31 | $18.25 | $18.35 | $18.06 | $18.34 | $16.98 | 6,180 |
| 2015-12-30 | $18.01 | $18.01 | $18.00 | $18.01 | $16.67 | 1,401 |
| 2015-12-29 | $18.45 | $18.45 | $18.00 | $18.24 | $16.89 | 1,789 |
| 2015-12-28 | $17.70 | $18.50 | $17.70 | $18.03 | $16.69 | 4,273 |
| 2015-12-24 | $17.96 | $17.96 | $17.96 | $17.96 | $16.63 | 0 |
| 2015-12-23 | $18.18 | $18.27 | $17.51 | $17.96 | $16.63 | 1,897 |
| 2015-12-22 | $18.13 | $18.13 | $18.13 | $18.13 | $16.79 | 525 |
| 2015-12-21 | $17.75 | $18.23 | $17.63 | $18.08 | $16.74 | 14,074 |
| 2015-12-18 | $18.03 | $18.03 | $17.33 | $17.73 | $16.42 | 354,274 |
| 2015-12-17 | $17.99 | $17.99 | $17.99 | $17.99 | $16.66 | 219 |
| 2015-12-16 | $17.43 | $17.60 | $17.26 | $17.31 | $16.03 | 1,758 |
| 2015-12-15 | $17.28 | $17.50 | $17.26 | $17.26 | $15.98 | 3,742 |
| 2015-12-14 | $17.46 | $17.46 | $17.46 | $17.46 | $16.17 | 1 |
| 2015-12-11 | $17.27 | $17.49 | $17.27 | $17.46 | $16.17 | 993 |
| 2015-12-10 | $17.35 | $17.35 | $17.35 | $17.35 | $16.07 | 13 |
| 2015-12-09 | $17.35 | $17.35 | $17.35 | $17.35 | $16.07 | 0 |
| 2015-12-08 | $17.50 | $17.59 | $17.35 | $17.35 | $16.07 | 3,279 |
| 2015-12-07 | $17.62 | $18.10 | $17.61 | $17.65 | $16.34 | 7,409 |
| 2015-12-04 | $17.40 | $17.40 | $17.40 | $17.40 | $16.11 | 35 |
| 2015-12-03 | $18.10 | $18.10 | $17.40 | $17.40 | $16.11 | 603 |
| 2015-12-02 | $18.24 | $18.24 | $18.24 | $18.24 | $16.89 | 526 |
| 2015-12-01 | $17.92 | $18.50 | $17.80 | $18.26 | $16.91 | 3,928 |
| 2015-11-30 | $17.28 | $17.98 | $16.99 | $17.98 | $16.65 | 3,490 |
| 2015-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.74 | 34 |
| 2015-11-25 | $15.76 | $17.19 | $15.76 | $17.00 | $15.74 | 5,682 |
| 2015-11-24 | $16.33 | $16.64 | $16.15 | $16.64 | $15.41 | 3,609 |
| 2015-11-23 | $15.57 | $16.38 | $15.57 | $15.89 | $14.71 | 6,375 |
| 2015-11-20 | $15.87 | $15.87 | $15.87 | $15.87 | $14.69 | 128 |
| 2015-11-19 | $15.58 | $15.58 | $15.58 | $15.58 | $14.42 | 237 |
| 2015-11-18 | $15.86 | $15.89 | $15.58 | $15.58 | $14.42 | 1,451 |
| 2015-11-17 | $16.05 | $16.05 | $15.87 | $15.88 | $14.70 | 4,129 |
| 2015-11-16 | $16.35 | $16.35 | $15.97 | $16.21 | $15.01 | 676 |
| 2015-11-13 | $16.35 | $16.35 | $16.35 | $16.35 | $15.14 | 20 |
| 2015-11-12 | $16.28 | $16.28 | $16.03 | $16.03 | $14.84 | 31 |
| 2015-11-11 | $15.98 | $16.40 | $15.98 | $16.40 | $15.18 | 407 |
| 2015-11-10 | $16.98 | $17.00 | $16.22 | $16.28 | $15.08 | 3,475 |
| 2015-11-09 | $16.80 | $16.80 | $16.80 | $16.80 | $15.55 | 147 |
| 2015-11-06 | $17.00 | $17.00 | $16.60 | $16.80 | $15.55 | 4,572 |
| 2015-11-05 | $16.79 | $16.99 | $16.79 | $16.93 | $15.67 | 1,305 |
| 2015-11-04 | $16.63 | $16.72 | $16.63 | $16.72 | $15.48 | 500 |
| 2015-11-03 | $16.15 | $16.52 | $16.15 | $16.52 | $15.26 | 2,519 |
| 2015-11-02 | $16.40 | $16.41 | $16.01 | $16.37 | $15.12 | 1,343 |
| 2015-10-30 | $15.95 | $16.55 | $15.95 | $16.09 | $14.86 | 1,115 |
| 2015-10-29 | $16.02 | $16.08 | $15.89 | $15.89 | $14.68 | 1,219 |
| 2015-10-28 | $16.40 | $16.40 | $15.64 | $16.00 | $14.78 | 5,061 |
| 2015-10-27 | $16.94 | $16.94 | $16.40 | $16.48 | $15.22 | 1,351 |
| 2015-10-26 | $16.30 | $16.42 | $16.30 | $16.41 | $15.16 | 1,502 |
| 2015-10-23 | $16.78 | $16.78 | $16.14 | $16.36 | $15.11 | 8,719 |
| 2015-10-22 | $16.73 | $16.85 | $16.73 | $16.73 | $15.45 | 751 |
| 2015-10-21 | $16.97 | $16.97 | $16.97 | $16.97 | $15.68 | 256 |
| 2015-10-20 | $16.99 | $16.99 | $16.66 | $16.78 | $15.50 | 379 |
| 2015-10-19 | $16.97 | $16.99 | $16.65 | $16.99 | $15.69 | 1,003 |
| 2015-10-16 | $16.77 | $17.00 | $16.77 | $16.98 | $15.69 | 13,398 |
| 2015-10-15 | $16.96 | $16.96 | $16.89 | $16.92 | $15.63 | 846 |
| 2015-10-14 | $16.78 | $16.78 | $16.78 | $16.78 | $15.50 | 311 |
| 2015-10-13 | $16.80 | $17.00 | $16.77 | $16.77 | $15.49 | 1,213 |
| 2015-10-12 | $16.77 | $16.83 | $16.77 | $16.83 | $15.54 | 1,417 |
| 2015-10-09 | $16.84 | $16.95 | $16.80 | $16.89 | $15.60 | 1,311 |
| 2015-10-08 | $17.10 | $17.16 | $17.10 | $17.16 | $15.85 | 520 |
| 2015-10-07 | $16.84 | $17.02 | $16.84 | $16.88 | $15.59 | 2,309 |
| 2015-10-06 | $17.24 | $17.25 | $17.18 | $17.18 | $15.87 | 751 |
| 2015-10-05 | $17.01 | $17.24 | $16.78 | $17.17 | $15.86 | 18,259 |
| 2015-10-02 | $17.02 | $17.25 | $17.00 | $17.01 | $15.71 | 4,614 |
| 2015-10-01 | $17.40 | $17.80 | $17.15 | $17.23 | $15.92 | 8,510 |
| 2015-09-30 | $17.47 | $17.47 | $17.47 | $17.47 | $16.14 | 230 |
| 2015-09-29 | $17.49 | $17.49 | $17.49 | $17.49 | $16.16 | 226 |
| 2015-09-28 | $17.27 | $17.49 | $17.27 | $17.49 | $16.16 | 671 |
| 2015-09-25 | $17.30 | $17.30 | $17.30 | $17.30 | $15.98 | 24 |
| 2015-09-24 | $17.37 | $17.37 | $17.37 | $17.37 | $16.05 | 37 |
| 2015-09-23 | $17.51 | $17.51 | $17.51 | $17.51 | $16.18 | 16 |
| 2015-09-22 | $17.48 | $17.77 | $17.38 | $17.51 | $16.18 | 2,679 |
| 2015-09-21 | $17.44 | $17.48 | $17.27 | $17.42 | $16.09 | 1,928 |
| 2015-09-18 | $17.44 | $17.47 | $17.27 | $17.47 | $16.14 | 3,100 |
| 2015-09-17 | $17.26 | $17.26 | $17.26 | $17.26 | $15.94 | 30 |
| 2015-09-16 | $17.27 | $17.27 | $17.25 | $17.26 | $15.94 | 1,468 |
| 2015-09-15 | $17.28 | $17.29 | $17.28 | $17.29 | $15.97 | 262 |
| 2015-09-14 | $17.42 | $17.42 | $17.42 | $17.42 | $16.09 | 138 |
| 2015-09-11 | $17.25 | $17.42 | $17.25 | $17.42 | $16.09 | 516 |
| 2015-09-10 | $17.27 | $17.50 | $17.25 | $17.44 | $16.11 | 1,392 |
| 2015-09-09 | $17.26 | $17.26 | $17.26 | $17.26 | $15.94 | 317 |
| 2015-09-08 | $17.31 | $17.69 | $17.30 | $17.69 | $16.34 | 1,400 |
First Bancshares Inc Miss (FBMS) News Headlines
Recent First Bancshares Inc Miss (FBMS) News
Similar Companies to First Bancshares Inc Miss (FBMS) 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 |