First Bancorp (FBNC) Exchange: NASDAQ
Data as of June 26, 2025
$41.00 ($-0.20) -0.49%
First Bancorp - Daily Information
Click for more stock information on First Bancorp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $40.52 |
| Previous Close | $41.00 |
| High | $41.25 |
| Low | $40.48 |
| Adjusted Open | $40.52 |
| Previous Adjusted Close | $41.00 |
| Adjusted High | $41.25 |
| Adjusted Low | $40.48 |
About First Bancorp (FBNC)
First Bancorp is a financial holding company headquartered in Southern Pines, NC. The company, through its banking and financing subsidiaries, provides commercial banking and financial services to individuals and corporate customers in the United States. It provides a range of services such as retail, mortgage, and small-business banking services, including online and mobile banking; cash management services; and trust and wealth management services for individuals, businesses, and non-profits. The company was founded in 1999, and has grown significantly since then. Today, First Bancorp serves as the parent company for two banking subsidiariesâFirst Bank and Pinehurst Trust Companyâwhich combined have over $8.7 billion in assets and around 110 branches. First Bancorp also offers products and services like student loans, vehicle loans,home equity lines of credit, deposits, credit cards, and merchant services. First Bancorp places importance on creating long-term value, which it achieves through a disciplined approach to organic growth and acquisition, capital deployments, and a focused approach on offering high-quality, customer-centric financial services.
Invest in First Bancorp (FBNC)
Historical Stock Data for First Bancorp (FBNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $40.52 | $41.25 | $40.48 | $41.00 | $41.00 | 137,426 |
| 2025-05-22 | $40.88 | $41.93 | $40.88 | $41.20 | $41.20 | 288,068 |
| 2025-05-21 | $41.94 | $42.54 | $41.17 | $41.24 | $41.24 | 160,028 |
| 2025-05-20 | $42.30 | $42.72 | $42.04 | $42.46 | $42.46 | 128,001 |
| 2025-05-19 | $41.91 | $44.24 | $41.91 | $42.24 | $42.24 | 153,545 |
| 2025-05-16 | $42.20 | $42.51 | $41.83 | $42.33 | $42.33 | 155,174 |
| 2025-05-15 | $42.28 | $42.47 | $42.08 | $42.29 | $42.29 | 114,496 |
| 2025-05-14 | $42.42 | $42.71 | $41.84 | $42.12 | $42.12 | 129,732 |
| 2025-05-13 | $42.30 | $42.89 | $41.67 | $42.53 | $42.53 | 149,792 |
| 2025-05-12 | $43.39 | $44.03 | $42.70 | $42.77 | $42.77 | 183,632 |
| 2025-05-09 | $41.88 | $42.25 | $41.71 | $41.80 | $41.80 | 88,798 |
| 2025-05-08 | $41.74 | $42.47 | $41.49 | $42.16 | $42.16 | 123,733 |
| 2025-05-07 | $41.97 | $42.11 | $41.08 | $41.37 | $41.37 | 154,826 |
| 2025-05-06 | $41.78 | $42.10 | $41.39 | $41.45 | $41.45 | 94,754 |
| 2025-05-05 | $41.86 | $42.55 | $41.86 | $42.11 | $42.11 | 169,637 |
| 2025-05-02 | $41.80 | $42.70 | $41.61 | $42.36 | $42.36 | 251,544 |
| 2025-05-01 | $40.48 | $41.75 | $40.09 | $41.27 | $41.27 | 258,966 |
| 2025-04-30 | $40.38 | $40.77 | $39.88 | $40.46 | $40.46 | 211,295 |
| 2025-04-29 | $41.04 | $41.66 | $39.95 | $40.99 | $40.99 | 252,680 |
| 2025-04-28 | $40.38 | $40.58 | $39.88 | $40.44 | $40.44 | 204,967 |
| 2025-04-25 | $40.01 | $40.24 | $39.42 | $40.06 | $40.06 | 216,388 |
| 2025-04-24 | $40.96 | $41.29 | $38.82 | $40.45 | $40.45 | 424,484 |
| 2025-04-23 | $38.95 | $40.08 | $38.51 | $38.65 | $38.65 | 231,160 |
| 2025-04-22 | $37.53 | $38.46 | $37.03 | $38.30 | $38.30 | 150,935 |
| 2025-04-21 | $36.88 | $37.23 | $36.60 | $37.05 | $37.05 | 176,779 |
| 2025-04-17 | $36.66 | $37.37 | $36.50 | $37.12 | $37.12 | 207,666 |
| 2025-04-16 | $36.88 | $37.23 | $36.38 | $36.82 | $36.82 | 326,146 |
| 2025-04-15 | $36.47 | $37.36 | $36.47 | $36.77 | $36.77 | 138,793 |
| 2025-04-14 | $36.54 | $36.65 | $35.39 | $36.44 | $36.44 | 181,208 |
| 2025-04-11 | $35.98 | $36.42 | $35.14 | $36.02 | $36.02 | 163,544 |
| 2025-04-10 | $37.40 | $38.75 | $35.52 | $36.38 | $36.38 | 220,580 |
| 2025-04-09 | $35.52 | $38.84 | $35.24 | $38.19 | $38.19 | 302,094 |
| 2025-04-08 | $37.15 | $37.99 | $35.54 | $36.02 | $36.02 | 242,542 |
| 2025-04-07 | $35.01 | $38.02 | $34.73 | $36.25 | $36.25 | 333,089 |
| 2025-04-04 | $35.60 | $36.50 | $34.50 | $36.21 | $36.21 | 244,565 |
| 2025-04-03 | $38.63 | $39.44 | $37.20 | $37.22 | $37.22 | 224,304 |
| 2025-04-02 | $39.60 | $40.51 | $39.60 | $40.49 | $40.49 | 146,096 |
| 2025-04-01 | $39.05 | $40.80 | $39.02 | $40.18 | $40.18 | 165,529 |
| 2025-03-31 | $39.30 | $40.27 | $38.85 | $40.14 | $40.14 | 144,350 |
| 2025-03-28 | $41.09 | $41.27 | $39.96 | $40.33 | $40.33 | 165,361 |
| 2025-03-27 | $41.15 | $41.86 | $39.73 | $41.29 | $41.29 | 112,013 |
| 2025-03-26 | $41.51 | $42.55 | $40.93 | $41.21 | $41.21 | 129,935 |
| 2025-03-25 | $40.67 | $42.65 | $40.67 | $41.14 | $41.14 | 139,856 |
| 2025-03-24 | $41.20 | $41.81 | $41.07 | $41.51 | $41.51 | 147,679 |
| 2025-03-21 | $40.23 | $40.60 | $39.89 | $40.52 | $40.52 | 530,067 |
| 2025-03-20 | $40.34 | $41.11 | $40.33 | $40.36 | $40.36 | 226,636 |
| 2025-03-19 | $40.24 | $41.19 | $40.12 | $40.61 | $40.61 | 187,657 |
| 2025-03-18 | $40.25 | $40.59 | $40.02 | $40.36 | $40.36 | 187,721 |
| 2025-03-17 | $39.71 | $40.55 | $39.34 | $40.42 | $40.42 | 142,536 |
| 2025-03-14 | $39.39 | $40.40 | $39.39 | $39.87 | $39.87 | 138,305 |
| 2025-03-13 | $39.33 | $39.96 | $39.04 | $39.10 | $39.10 | 128,081 |
| 2025-03-12 | $39.01 | $39.65 | $38.48 | $39.17 | $39.17 | 205,552 |
| 2025-03-11 | $39.02 | $39.64 | $38.43 | $38.72 | $38.72 | 314,632 |
| 2025-03-10 | $39.58 | $39.93 | $38.52 | $38.78 | $38.78 | 182,748 |
| 2025-03-07 | $40.23 | $40.49 | $39.61 | $40.32 | $40.32 | 139,472 |
| 2025-03-06 | $39.56 | $40.58 | $39.44 | $40.41 | $40.41 | 196,829 |
| 2025-03-05 | $40.30 | $40.89 | $39.70 | $40.36 | $40.36 | 244,831 |
| 2025-03-04 | $41.04 | $41.21 | $39.97 | $40.18 | $40.18 | 165,877 |
| 2025-03-03 | $41.96 | $43.10 | $41.31 | $41.67 | $41.67 | 130,347 |
| 2025-02-28 | $41.34 | $42.53 | $40.24 | $41.96 | $41.96 | 159,251 |
| 2025-02-27 | $40.78 | $41.51 | $40.68 | $41.28 | $41.28 | 151,812 |
| 2025-02-26 | $41.24 | $41.42 | $40.40 | $40.98 | $40.98 | 243,040 |
| 2025-02-25 | $41.59 | $42.68 | $41.06 | $41.23 | $41.23 | 184,445 |
| 2025-02-24 | $42.19 | $42.84 | $41.20 | $41.36 | $41.36 | 167,071 |
| 2025-02-21 | $42.91 | $43.73 | $41.53 | $41.71 | $41.71 | 203,734 |
| 2025-02-20 | $42.73 | $43.75 | $41.73 | $42.46 | $42.46 | 158,308 |
| 2025-02-19 | $42.30 | $43.26 | $42.09 | $42.97 | $42.97 | 136,681 |
| 2025-02-18 | $43.18 | $44.48 | $42.99 | $43.27 | $43.27 | 159,234 |
| 2025-02-14 | $43.61 | $44.00 | $43.16 | $43.19 | $43.19 | 84,990 |
| 2025-02-13 | $43.50 | $44.35 | $42.32 | $43.31 | $43.31 | 120,297 |
| 2025-02-12 | $43.73 | $43.91 | $43.01 | $43.02 | $43.02 | 173,262 |
| 2025-02-11 | $43.34 | $44.69 | $43.34 | $44.66 | $44.66 | 127,491 |
| 2025-02-10 | $44.05 | $44.75 | $43.49 | $43.71 | $43.71 | 158,194 |
| 2025-02-07 | $45.16 | $45.18 | $43.80 | $43.96 | $43.96 | 234,388 |
| 2025-02-06 | $45.57 | $46.14 | $45.33 | $45.94 | $45.94 | 143,466 |
| 2025-02-05 | $45.07 | $45.51 | $44.50 | $45.50 | $45.50 | 148,325 |
| 2025-02-04 | $42.99 | $44.69 | $42.76 | $44.67 | $44.67 | 118,938 |
| 2025-02-03 | $44.83 | $44.83 | $42.80 | $43.24 | $43.24 | 193,434 |
| 2025-01-31 | $42.59 | $44.45 | $42.59 | $44.13 | $44.13 | 331,928 |
| 2025-01-30 | $40.66 | $44.54 | $40.66 | $43.58 | $43.58 | 194,080 |
| 2025-01-29 | $44.42 | $44.54 | $43.28 | $43.94 | $43.94 | 208,150 |
| 2025-01-28 | $44.27 | $44.69 | $43.97 | $44.13 | $44.13 | 158,366 |
| 2025-01-27 | $44.13 | $45.34 | $43.55 | $44.56 | $44.56 | 192,452 |
| 2025-01-24 | $43.71 | $44.35 | $43.61 | $43.94 | $43.94 | 162,777 |
| 2025-01-23 | $43.30 | $44.28 | $43.30 | $43.80 | $43.80 | 168,603 |
| 2025-01-22 | $44.16 | $44.90 | $43.70 | $43.90 | $43.90 | 175,006 |
| 2025-01-21 | $44.47 | $46.29 | $44.24 | $44.46 | $44.46 | 155,431 |
| 2025-01-17 | $43.85 | $44.38 | $43.45 | $44.14 | $44.14 | 240,459 |
| 2025-01-16 | $43.49 | $43.87 | $43.12 | $43.49 | $43.49 | 201,543 |
| 2025-01-15 | $44.61 | $45.00 | $43.37 | $43.72 | $43.72 | 146,611 |
| 2025-01-14 | $41.64 | $43.06 | $41.64 | $43.05 | $43.05 | 167,998 |
| 2025-01-13 | $40.40 | $41.36 | $40.19 | $41.26 | $41.26 | 148,685 |
| 2025-01-10 | $41.38 | $41.39 | $40.39 | $40.96 | $40.96 | 152,530 |
| 2025-01-08 | $42.50 | $42.79 | $42.05 | $42.29 | $42.29 | 105,874 |
| 2025-01-07 | $43.47 | $43.48 | $42.15 | $42.63 | $42.63 | 135,082 |
| 2025-01-06 | $43.38 | $44.11 | $43.10 | $43.18 | $43.18 | 159,584 |
| 2025-01-03 | $43.02 | $43.60 | $42.22 | $43.38 | $43.38 | 228,488 |
| 2025-01-02 | $44.16 | $46.17 | $42.97 | $43.00 | $43.00 | 129,606 |
| 2024-12-31 | $44.26 | $44.55 | $43.74 | $43.97 | $43.97 | 84,137 |
| 2024-12-30 | $44.20 | $44.53 | $43.24 | $44.24 | $44.02 | 102,983 |
| 2024-12-27 | $44.75 | $45.04 | $43.87 | $44.40 | $44.18 | 124,328 |
| 2024-12-26 | $44.52 | $45.34 | $44.33 | $45.17 | $44.95 | 103,948 |
| 2024-12-24 | $44.61 | $44.93 | $44.30 | $44.92 | $44.70 | 49,396 |
| 2024-12-23 | $44.39 | $44.95 | $44.08 | $44.45 | $44.23 | 113,815 |
| 2024-12-20 | $43.41 | $45.03 | $43.41 | $44.69 | $44.47 | 551,464 |
| 2024-12-19 | $44.37 | $45.46 | $43.40 | $43.55 | $43.33 | 222,929 |
| 2024-12-18 | $47.84 | $47.84 | $43.52 | $43.89 | $43.67 | 233,664 |
| 2024-12-17 | $47.90 | $48.18 | $47.06 | $47.35 | $47.35 | 241,126 |
| 2024-12-16 | $47.42 | $48.06 | $47.17 | $47.94 | $47.94 | 284,288 |
| 2024-12-13 | $47.20 | $47.56 | $46.75 | $47.56 | $47.56 | 268,626 |
| 2024-12-12 | $47.96 | $48.31 | $46.90 | $47.33 | $47.33 | 145,513 |
| 2024-12-11 | $48.65 | $48.91 | $48.04 | $48.05 | $48.05 | 194,604 |
| 2024-12-10 | $48.27 | $49.05 | $47.43 | $48.07 | $48.07 | 289,342 |
| 2024-12-09 | $48.32 | $48.62 | $48.03 | $48.33 | $48.33 | 207,359 |
| 2024-12-06 | $47.97 | $47.99 | $47.19 | $47.93 | $47.93 | 93,731 |
| 2024-12-05 | $47.85 | $48.42 | $47.54 | $47.65 | $47.65 | 136,021 |
| 2024-12-04 | $46.81 | $47.72 | $46.78 | $47.64 | $47.64 | 157,324 |
| 2024-12-03 | $47.32 | $47.67 | $46.71 | $46.74 | $46.74 | 123,295 |
| 2024-12-02 | $47.26 | $47.72 | $46.48 | $47.30 | $47.30 | 167,180 |
| 2024-11-29 | $48.17 | $48.17 | $46.93 | $47.30 | $47.30 | 110,358 |
| 2024-11-27 | $48.71 | $49.11 | $47.84 | $47.86 | $47.86 | 170,140 |
| 2024-11-26 | $49.03 | $49.43 | $48.57 | $48.58 | $48.58 | 252,792 |
| 2024-11-25 | $48.84 | $50.34 | $48.61 | $49.20 | $49.20 | 408,722 |
| 2024-11-22 | $46.96 | $48.19 | $46.79 | $48.12 | $48.12 | 181,930 |
| 2024-11-21 | $45.17 | $46.86 | $45.06 | $46.69 | $46.69 | 325,737 |
| 2024-11-20 | $45.31 | $45.32 | $44.31 | $44.97 | $44.97 | 120,871 |
| 2024-11-19 | $44.69 | $45.45 | $44.44 | $45.32 | $45.32 | 120,983 |
| 2024-11-18 | $45.75 | $46.13 | $45.45 | $45.49 | $45.49 | 127,950 |
| 2024-11-15 | $46.77 | $46.85 | $45.43 | $45.75 | $45.75 | 164,341 |
| 2024-11-14 | $46.84 | $47.10 | $46.05 | $46.57 | $46.57 | 116,236 |
| 2024-11-13 | $47.39 | $48.12 | $46.53 | $46.63 | $46.63 | 213,929 |
| 2024-11-12 | $46.92 | $47.62 | $46.59 | $46.81 | $46.81 | 200,493 |
| 2024-11-11 | $46.30 | $47.69 | $46.16 | $46.90 | $46.90 | 375,082 |
| 2024-11-08 | $45.39 | $45.80 | $44.72 | $45.37 | $45.37 | 217,735 |
| 2024-11-07 | $46.54 | $46.66 | $44.66 | $44.96 | $44.96 | 284,582 |
| 2024-11-06 | $45.00 | $48.21 | $44.30 | $47.16 | $47.16 | 745,750 |
| 2024-11-05 | $41.20 | $42.20 | $41.02 | $42.17 | $42.17 | 85,495 |
| 2024-11-04 | $41.31 | $41.50 | $40.50 | $41.15 | $41.15 | 86,465 |
| 2024-11-01 | $42.13 | $42.55 | $41.47 | $41.64 | $41.64 | 70,954 |
| 2024-10-31 | $42.40 | $42.62 | $41.70 | $41.70 | $41.70 | 93,647 |
| 2024-10-30 | $42.03 | $43.39 | $42.03 | $42.49 | $42.49 | 113,121 |
| 2024-10-29 | $42.33 | $42.64 | $42.08 | $42.17 | $42.17 | 79,274 |
| 2024-10-28 | $41.47 | $42.96 | $41.45 | $42.67 | $42.67 | 167,637 |
| 2024-10-25 | $41.99 | $42.09 | $40.86 | $40.94 | $40.94 | 154,405 |
| 2024-10-24 | $41.50 | $41.88 | $40.99 | $41.57 | $41.57 | 160,771 |
| 2024-10-23 | $41.90 | $42.49 | $41.17 | $42.39 | $42.39 | 98,519 |
| 2024-10-22 | $41.94 | $42.33 | $41.76 | $42.29 | $42.29 | 88,502 |
| 2024-10-21 | $43.66 | $43.66 | $41.84 | $41.97 | $41.97 | 141,704 |
| 2024-10-18 | $44.53 | $44.53 | $43.60 | $43.66 | $43.66 | 115,179 |
| 2024-10-17 | $44.20 | $44.69 | $43.85 | $44.62 | $44.62 | 137,069 |
| 2024-10-16 | $44.38 | $44.90 | $44.26 | $44.41 | $44.41 | 180,003 |
| 2024-10-15 | $43.65 | $44.99 | $43.31 | $43.83 | $43.83 | 209,252 |
| 2024-10-14 | $42.55 | $43.70 | $42.31 | $43.52 | $43.52 | 147,646 |
| 2024-10-11 | $41.53 | $43.08 | $41.53 | $42.56 | $42.56 | 157,055 |
| 2024-10-10 | $41.28 | $41.46 | $40.82 | $41.35 | $41.35 | 199,562 |
| 2024-10-09 | $40.93 | $41.74 | $40.92 | $41.38 | $41.38 | 87,821 |
| 2024-10-08 | $41.55 | $41.63 | $41.07 | $41.07 | $41.07 | 111,634 |
| 2024-10-07 | $41.61 | $41.69 | $41.15 | $41.41 | $41.41 | 124,355 |
| 2024-10-04 | $41.58 | $42.10 | $41.27 | $41.73 | $41.73 | 124,310 |
| 2024-10-03 | $40.53 | $41.07 | $40.11 | $41.03 | $41.03 | 202,726 |
| 2024-10-02 | $40.38 | $41.25 | $40.38 | $40.62 | $40.62 | 111,127 |
| 2024-10-01 | $41.42 | $41.42 | $40.00 | $40.32 | $40.32 | 135,630 |
| 2024-09-30 | $41.11 | $41.97 | $40.82 | $41.59 | $41.59 | 151,617 |
| 2024-09-27 | $41.80 | $41.99 | $41.12 | $41.30 | $41.08 | 123,925 |
| 2024-09-26 | $41.95 | $41.98 | $41.37 | $41.41 | $41.19 | 118,116 |
| 2024-09-25 | $42.17 | $42.17 | $41.31 | $41.41 | $41.19 | 136,419 |
| 2024-09-24 | $43.15 | $43.29 | $42.07 | $42.15 | $41.93 | 140,034 |
| 2024-09-23 | $43.86 | $44.00 | $43.02 | $43.24 | $43.01 | 155,450 |
| 2024-09-20 | $44.24 | $44.55 | $43.44 | $43.62 | $43.39 | 655,360 |
| 2024-09-19 | $43.76 | $44.60 | $43.11 | $44.54 | $44.31 | 231,927 |
| 2024-09-18 | $43.03 | $44.79 | $42.24 | $43.10 | $42.87 | 210,432 |
| 2024-09-17 | $43.00 | $44.14 | $42.54 | $42.85 | $42.62 | 252,647 |
| 2024-09-16 | $42.50 | $42.97 | $41.91 | $42.71 | $42.49 | 134,716 |
| 2024-09-13 | $41.86 | $42.50 | $41.66 | $42.43 | $42.43 | 146,967 |
| 2024-09-12 | $41.56 | $41.73 | $40.91 | $41.25 | $41.25 | 126,249 |
| 2024-09-11 | $40.92 | $41.40 | $39.88 | $41.21 | $41.21 | 164,006 |
| 2024-09-10 | $41.25 | $41.53 | $40.55 | $41.36 | $41.36 | 170,600 |
| 2024-09-09 | $40.98 | $41.54 | $40.63 | $41.26 | $41.26 | 196,769 |
| 2024-09-06 | $41.55 | $41.99 | $40.59 | $40.92 | $40.92 | 144,729 |
| 2024-09-05 | $41.85 | $41.93 | $41.13 | $41.47 | $41.47 | 116,103 |
| 2024-09-04 | $41.99 | $42.37 | $41.33 | $41.56 | $41.56 | 157,421 |
| 2024-09-03 | $41.93 | $42.66 | $41.93 | $42.25 | $42.25 | 148,494 |
| 2024-08-30 | $42.10 | $42.55 | $41.83 | $42.48 | $42.48 | 126,315 |
| 2024-08-29 | $42.40 | $42.44 | $41.66 | $42.00 | $42.00 | 124,996 |
| 2024-08-28 | $41.57 | $42.38 | $41.27 | $41.92 | $41.92 | 193,061 |
| 2024-08-27 | $42.07 | $42.07 | $41.39 | $41.52 | $41.52 | 103,319 |
| 2024-08-26 | $43.28 | $43.42 | $42.24 | $42.27 | $42.27 | 129,625 |
| 2024-08-23 | $41.43 | $44.00 | $41.43 | $42.95 | $42.95 | 188,325 |
| 2024-08-22 | $40.78 | $41.50 | $40.43 | $41.03 | $41.03 | 64,361 |
| 2024-08-21 | $41.35 | $41.35 | $40.48 | $40.95 | $40.95 | 79,688 |
| 2024-08-20 | $41.51 | $41.51 | $40.76 | $40.98 | $40.98 | 143,259 |
| 2024-08-19 | $41.06 | $42.23 | $40.96 | $41.81 | $41.81 | 409,614 |
| 2024-08-16 | $39.93 | $41.08 | $39.93 | $41.00 | $41.00 | 152,392 |
| 2024-08-15 | $40.16 | $40.62 | $39.79 | $39.95 | $39.95 | 122,135 |
| 2024-08-14 | $39.74 | $39.74 | $38.63 | $39.12 | $39.12 | 102,170 |
| 2024-08-13 | $39.52 | $39.65 | $38.65 | $39.58 | $39.58 | 153,470 |
| 2024-08-12 | $39.56 | $40.25 | $38.64 | $38.91 | $38.91 | 148,151 |
| 2024-08-09 | $39.80 | $39.80 | $38.58 | $39.08 | $39.08 | 137,123 |
| 2024-08-08 | $39.00 | $39.96 | $39.00 | $39.93 | $39.93 | 243,279 |
| 2024-08-07 | $38.82 | $39.20 | $37.80 | $38.20 | $38.20 | 118,438 |
| 2024-08-06 | $38.39 | $38.86 | $38.04 | $38.29 | $38.29 | 113,418 |
| 2024-08-05 | $37.13 | $38.97 | $36.47 | $38.55 | $38.55 | 260,999 |
| 2024-08-02 | $38.28 | $39.56 | $37.58 | $39.18 | $39.18 | 198,112 |
| 2024-08-01 | $41.79 | $41.79 | $39.48 | $40.05 | $40.05 | 236,406 |
| 2024-07-31 | $42.01 | $43.12 | $41.42 | $41.80 | $41.80 | 246,593 |
| 2024-07-30 | $41.87 | $42.36 | $41.55 | $41.84 | $41.84 | 178,220 |
| 2024-07-29 | $43.10 | $43.47 | $41.66 | $41.84 | $41.84 | 247,551 |
| 2024-07-26 | $44.32 | $44.86 | $42.20 | $43.19 | $43.19 | 422,146 |
| 2024-07-25 | $42.00 | $45.41 | $41.56 | $44.15 | $44.15 | 869,902 |
| 2024-07-24 | $39.31 | $40.50 | $39.30 | $39.34 | $39.34 | 178,098 |
| 2024-07-23 | $38.60 | $40.29 | $38.60 | $39.67 | $39.67 | 254,422 |
| 2024-07-22 | $37.86 | $39.04 | $37.56 | $38.82 | $38.82 | 142,660 |
| 2024-07-19 | $38.25 | $39.32 | $35.85 | $38.15 | $38.15 | 164,838 |
| 2024-07-18 | $38.44 | $39.37 | $37.85 | $38.21 | $38.21 | 306,198 |
| 2024-07-17 | $37.40 | $38.99 | $37.40 | $38.84 | $38.84 | 385,590 |
| 2024-07-16 | $36.53 | $38.07 | $36.53 | $37.90 | $37.90 | 273,541 |
| 2024-07-15 | $35.74 | $36.87 | $35.74 | $36.01 | $36.01 | 333,602 |
| 2024-07-12 | $35.61 | $35.94 | $34.82 | $35.11 | $35.11 | 236,743 |
| 2024-07-11 | $34.13 | $35.20 | $33.80 | $35.05 | $35.05 | 188,505 |
| 2024-07-10 | $32.08 | $33.22 | $32.08 | $33.19 | $33.19 | 136,835 |
| 2024-07-09 | $31.58 | $32.18 | $31.55 | $31.97 | $31.97 | 229,956 |
| 2024-07-08 | $32.06 | $32.59 | $31.78 | $31.86 | $31.86 | 198,508 |
| 2024-07-05 | $32.03 | $32.65 | $31.76 | $31.88 | $31.88 | 108,694 |
| 2024-07-03 | $32.64 | $32.64 | $32.04 | $32.14 | $32.14 | 109,032 |
| 2024-07-02 | $31.65 | $32.74 | $31.18 | $32.58 | $32.58 | 165,870 |
| 2024-07-01 | $31.68 | $32.24 | $30.76 | $31.65 | $31.65 | 138,967 |
| 2024-06-28 | $31.37 | $32.12 | $31.22 | $31.92 | $31.92 | 391,370 |
| 2024-06-27 | $30.75 | $31.27 | $30.38 | $31.18 | $31.18 | 127,826 |
| 2024-06-26 | $29.71 | $30.94 | $29.53 | $30.70 | $30.70 | 163,823 |
| 2024-06-25 | $30.28 | $30.50 | $29.97 | $30.00 | $30.00 | 115,717 |
| 2024-06-24 | $30.46 | $30.79 | $30.20 | $30.47 | $30.47 | 327,369 |
| 2024-06-21 | $30.50 | $30.50 | $30.06 | $30.22 | $30.22 | 426,894 |
| 2024-06-20 | $30.38 | $30.67 | $29.99 | $30.48 | $30.48 | 129,205 |
| 2024-06-18 | $30.44 | $30.82 | $30.37 | $30.38 | $30.38 | 100,536 |
| 2024-06-17 | $29.83 | $30.65 | $29.70 | $30.62 | $30.62 | 78,164 |
| 2024-06-14 | $30.02 | $30.07 | $29.75 | $30.02 | $30.02 | 92,932 |
| 2024-06-13 | $30.89 | $30.89 | $30.29 | $30.55 | $30.55 | 97,033 |
| 2024-06-12 | $30.91 | $31.41 | $30.39 | $30.83 | $30.83 | 152,475 |
| 2024-06-11 | $29.89 | $30.03 | $29.63 | $29.79 | $29.79 | 161,387 |
| 2024-06-10 | $30.77 | $30.79 | $29.86 | $30.10 | $30.10 | 159,188 |
| 2024-06-07 | $30.89 | $31.47 | $30.81 | $31.19 | $31.19 | 96,590 |
| 2024-06-06 | $30.76 | $31.38 | $30.73 | $31.34 | $31.34 | 115,779 |
| 2024-06-05 | $30.66 | $30.94 | $30.21 | $30.90 | $30.90 | 105,988 |
| 2024-06-04 | $30.72 | $30.77 | $30.26 | $30.34 | $30.34 | 74,657 |
| 2024-06-03 | $31.93 | $31.93 | $30.81 | $30.94 | $30.94 | 101,979 |
| 2024-05-31 | $31.66 | $31.86 | $31.16 | $31.55 | $31.55 | 136,107 |
| 2024-05-30 | $31.55 | $31.69 | $31.22 | $31.50 | $31.50 | 233,485 |
| 2024-05-29 | $30.78 | $31.12 | $30.59 | $31.02 | $31.02 | 158,338 |
| 2024-05-28 | $31.86 | $31.95 | $31.39 | $31.49 | $31.49 | 108,832 |
| 2024-05-24 | $31.54 | $31.76 | $31.21 | $31.75 | $31.75 | 127,003 |
| 2024-05-23 | $32.17 | $32.17 | $31.24 | $31.41 | $31.41 | 113,961 |
| 2024-05-22 | $32.48 | $32.50 | $32.04 | $32.15 | $32.15 | 113,547 |
| 2024-05-21 | $32.08 | $32.49 | $32.00 | $32.44 | $32.44 | 151,610 |
| 2024-05-20 | $32.70 | $32.88 | $32.20 | $32.22 | $32.22 | 93,045 |
| 2024-05-17 | $32.40 | $32.94 | $32.40 | $32.60 | $32.60 | 117,917 |
| 2024-05-16 | $31.78 | $32.46 | $31.67 | $32.25 | $32.25 | 128,778 |
| 2024-05-15 | $32.20 | $32.24 | $31.50 | $31.81 | $31.81 | 145,270 |
| 2024-05-14 | $32.19 | $32.20 | $31.38 | $31.71 | $31.71 | 111,731 |
| 2024-05-13 | $31.88 | $32.00 | $31.61 | $31.74 | $31.74 | 110,841 |
| 2024-05-10 | $32.02 | $32.03 | $31.55 | $31.80 | $31.80 | 145,586 |
| 2024-05-09 | $31.80 | $32.16 | $31.79 | $31.90 | $31.90 | 283,512 |
| 2024-05-08 | $31.41 | $31.85 | $31.41 | $31.83 | $31.83 | 108,619 |
| 2024-05-07 | $31.61 | $31.95 | $31.59 | $31.73 | $31.73 | 120,828 |
| 2024-05-06 | $31.95 | $32.06 | $31.41 | $31.46 | $31.46 | 114,616 |
| 2024-05-03 | $32.22 | $32.22 | $31.44 | $31.85 | $31.85 | 183,115 |
| 2024-05-02 | $31.50 | $31.76 | $31.09 | $31.70 | $31.70 | 130,827 |
| 2024-05-01 | $30.55 | $31.72 | $30.38 | $31.25 | $31.25 | 201,960 |
| 2024-04-30 | $30.74 | $31.00 | $30.23 | $30.41 | $30.41 | 142,849 |
| 2024-04-29 | $31.48 | $31.74 | $30.98 | $31.03 | $31.03 | 122,324 |
| 2024-04-26 | $31.68 | $31.99 | $31.40 | $31.52 | $31.52 | 179,263 |
| 2024-04-25 | $33.81 | $33.81 | $31.45 | $31.55 | $31.55 | 256,236 |
| 2024-04-24 | $33.61 | $34.60 | $33.61 | $34.50 | $34.50 | 147,427 |
| 2024-04-23 | $33.29 | $34.45 | $33.20 | $34.11 | $34.11 | 140,221 |
| 2024-04-22 | $32.65 | $33.49 | $32.41 | $33.22 | $33.22 | 107,876 |
| 2024-04-19 | $31.07 | $32.36 | $31.07 | $32.31 | $32.31 | 155,237 |
| 2024-04-18 | $31.00 | $31.55 | $30.83 | $31.26 | $31.26 | 168,090 |
| 2024-04-17 | $31.68 | $31.68 | $30.87 | $30.98 | $30.98 | 157,564 |
| 2024-04-16 | $31.48 | $31.70 | $31.10 | $31.24 | $31.24 | 124,649 |
| 2024-04-15 | $32.27 | $32.58 | $31.39 | $31.80 | $31.80 | 117,842 |
| 2024-04-12 | $32.40 | $32.68 | $31.85 | $32.00 | $32.00 | 181,163 |
| 2024-04-11 | $32.78 | $32.82 | $32.21 | $32.68 | $32.68 | 130,804 |
| 2024-04-10 | $33.52 | $33.76 | $32.17 | $32.74 | $32.74 | 198,338 |
| 2024-04-09 | $34.44 | $35.04 | $34.34 | $34.51 | $34.51 | 78,314 |
| 2024-04-08 | $34.35 | $34.59 | $34.10 | $34.40 | $34.40 | 95,882 |
| 2024-04-05 | $34.12 | $34.50 | $33.89 | $34.04 | $34.04 | 82,981 |
| 2024-04-04 | $34.25 | $34.85 | $34.17 | $34.20 | $34.20 | 107,328 |
| 2024-04-03 | $33.94 | $34.36 | $33.94 | $33.96 | $33.96 | 93,949 |
| 2024-04-02 | $34.81 | $35.08 | $34.08 | $34.28 | $34.28 | 149,791 |
| 2024-04-01 | $36.35 | $36.35 | $34.30 | $35.36 | $35.36 | 101,686 |
| 2024-03-28 | $35.88 | $36.51 | $35.18 | $36.12 | $36.12 | 163,175 |
| 2024-03-27 | $34.90 | $35.94 | $34.52 | $35.94 | $35.94 | 157,486 |
| 2024-03-26 | $35.35 | $35.35 | $34.70 | $34.76 | $34.55 | 81,198 |
| 2024-03-25 | $35.20 | $35.81 | $35.03 | $35.19 | $35.19 | 77,678 |
| 2024-03-22 | $35.22 | $35.44 | $34.69 | $35.03 | $35.03 | 164,370 |
| 2024-03-21 | $35.12 | $35.60 | $35.04 | $35.37 | $35.37 | 140,324 |
| 2024-03-20 | $33.19 | $35.15 | $32.91 | $34.77 | $34.77 | 127,946 |
| 2024-03-19 | $33.38 | $34.01 | $33.26 | $33.28 | $33.28 | 91,522 |
| 2024-03-18 | $34.15 | $34.25 | $33.36 | $33.45 | $33.45 | 116,837 |
| 2024-03-15 | $33.28 | $34.20 | $33.28 | $34.06 | $34.06 | 344,379 |
| 2024-03-14 | $34.00 | $34.00 | $33.12 | $33.37 | $33.37 | 99,719 |
| 2024-03-13 | $34.09 | $34.79 | $33.97 | $34.15 | $34.15 | 69,975 |
| 2024-03-12 | $34.88 | $34.89 | $34.19 | $34.21 | $34.21 | 84,753 |
| 2024-03-11 | $34.97 | $35.25 | $34.97 | $35.05 | $35.05 | 70,465 |
| 2024-03-08 | $35.75 | $35.89 | $35.22 | $35.26 | $35.26 | 76,915 |
| 2024-03-07 | $35.51 | $35.76 | $35.06 | $35.18 | $35.18 | 92,536 |
| 2024-03-06 | $34.99 | $35.63 | $34.04 | $34.92 | $34.92 | 93,473 |
| 2024-03-05 | $33.47 | $35.20 | $33.47 | $34.90 | $34.90 | 103,942 |
| 2024-03-04 | $34.04 | $34.89 | $33.68 | $33.73 | $33.73 | 90,922 |
| 2024-03-01 | $33.91 | $34.07 | $33.18 | $33.98 | $33.98 | 122,995 |
| 2024-02-29 | $34.33 | $34.77 | $33.94 | $34.12 | $34.12 | 123,998 |
| 2024-02-28 | $33.34 | $33.90 | $33.18 | $33.55 | $33.55 | 120,899 |
| 2024-02-27 | $34.16 | $34.52 | $33.61 | $33.68 | $33.68 | 83,544 |
| 2024-02-26 | $33.80 | $34.18 | $33.45 | $33.76 | $33.76 | 108,196 |
| 2024-02-23 | $34.23 | $34.73 | $33.82 | $34.15 | $34.15 | 105,437 |
| 2024-02-22 | $34.56 | $34.70 | $33.92 | $34.26 | $34.26 | 116,044 |
| 2024-02-21 | $34.92 | $35.01 | $34.60 | $34.72 | $34.72 | 177,274 |
| 2024-02-20 | $35.17 | $35.70 | $35.07 | $35.16 | $35.16 | 90,329 |
| 2024-02-16 | $35.53 | $35.90 | $35.09 | $35.60 | $35.60 | 135,973 |
| 2024-02-15 | $34.80 | $36.37 | $34.45 | $35.95 | $35.95 | 141,769 |
| 2024-02-14 | $34.47 | $34.97 | $33.61 | $34.43 | $34.43 | 136,919 |
| 2024-02-13 | $34.54 | $35.00 | $33.42 | $33.93 | $33.93 | 195,634 |
| 2024-02-12 | $35.37 | $36.64 | $35.37 | $35.96 | $35.96 | 194,849 |
| 2024-02-09 | $34.71 | $35.76 | $33.82 | $35.49 | $35.49 | 202,811 |
| 2024-02-08 | $34.24 | $34.63 | $34.22 | $34.51 | $34.51 | 143,614 |
| 2024-02-07 | $34.20 | $34.35 | $33.26 | $34.20 | $34.20 | 131,021 |
| 2024-02-06 | $34.26 | $34.74 | $34.01 | $34.18 | $34.18 | 175,282 |
| 2024-02-05 | $34.57 | $34.89 | $33.97 | $34.33 | $34.33 | 193,619 |
| 2024-02-02 | $34.00 | $35.35 | $33.80 | $34.95 | $34.95 | 233,217 |
| 2024-02-01 | $35.00 | $35.19 | $33.20 | $34.53 | $34.53 | 288,004 |
| 2024-01-31 | $35.35 | $35.79 | $34.51 | $34.56 | $34.56 | 251,272 |
| 2024-01-30 | $36.50 | $36.58 | $36.20 | $36.29 | $36.29 | 146,436 |
| 2024-01-29 | $35.18 | $36.49 | $35.04 | $36.44 | $36.44 | 134,643 |
| 2024-01-26 | $35.05 | $35.31 | $34.77 | $35.23 | $35.23 | 107,294 |
| 2024-01-25 | $36.00 | $36.63 | $34.58 | $34.71 | $34.71 | 201,388 |
| 2024-01-24 | $35.60 | $35.87 | $35.26 | $35.50 | $35.50 | 114,335 |
| 2024-01-23 | $36.44 | $36.44 | $35.07 | $35.37 | $35.37 | 147,184 |
| 2024-01-22 | $35.05 | $37.49 | $35.05 | $35.98 | $35.98 | 167,427 |
| 2024-01-19 | $33.91 | $34.69 | $33.49 | $34.68 | $34.68 | 138,219 |
| 2024-01-18 | $33.65 | $34.25 | $33.40 | $33.67 | $33.67 | 110,366 |
| 2024-01-17 | $33.03 | $33.85 | $33.03 | $33.49 | $33.49 | 146,798 |
| 2024-01-16 | $34.07 | $34.33 | $33.67 | $33.76 | $33.76 | 156,989 |
| 2024-01-12 | $35.25 | $35.25 | $34.35 | $34.63 | $34.63 | 116,369 |
| 2024-01-11 | $35.24 | $35.28 | $34.30 | $34.88 | $34.88 | 412,294 |
| 2024-01-10 | $35.58 | $35.79 | $35.26 | $35.58 | $35.58 | 148,716 |
| 2024-01-09 | $35.73 | $35.97 | $35.44 | $35.82 | $35.82 | 84,076 |
| 2024-01-08 | $36.23 | $36.52 | $35.92 | $36.27 | $36.27 | 99,087 |
| 2024-01-05 | $35.87 | $36.78 | $35.87 | $36.28 | $36.28 | 170,004 |
| 2024-01-04 | $35.87 | $36.42 | $35.86 | $36.23 | $36.23 | 127,785 |
| 2024-01-03 | $36.91 | $37.02 | $35.67 | $35.73 | $35.73 | 161,675 |
| 2024-01-02 | $36.54 | $37.57 | $36.54 | $37.19 | $37.19 | 174,777 |
| 2023-12-29 | $37.59 | $37.81 | $36.90 | $37.01 | $37.01 | 99,338 |
| 2023-12-28 | $37.83 | $38.07 | $37.60 | $37.71 | $37.71 | 93,203 |
| 2023-12-27 | $38.07 | $38.51 | $37.80 | $38.19 | $37.97 | 115,203 |
| 2023-12-26 | $37.75 | $38.30 | $37.47 | $38.15 | $37.93 | 89,664 |
| 2023-12-22 | $37.49 | $37.85 | $37.40 | $37.49 | $37.27 | 134,747 |
| 2023-12-21 | $36.73 | $37.22 | $36.47 | $37.17 | $36.95 | 151,472 |
| 2023-12-20 | $36.75 | $37.90 | $36.31 | $36.32 | $36.11 | 223,759 |
| 2023-12-19 | $36.81 | $37.64 | $36.50 | $37.05 | $36.84 | 172,560 |
| 2023-12-18 | $37.59 | $37.65 | $36.46 | $36.60 | $36.39 | 170,128 |
| 2023-12-15 | $37.74 | $37.97 | $37.33 | $37.49 | $37.27 | 1,076,896 |
| 2023-12-14 | $36.91 | $37.94 | $36.69 | $37.51 | $37.29 | 332,290 |
| 2023-12-13 | $33.74 | $35.93 | $33.48 | $35.88 | $35.67 | 182,175 |
| 2023-12-12 | $33.74 | $34.04 | $33.44 | $33.46 | $33.27 | 111,883 |
| 2023-12-11 | $34.01 | $34.01 | $33.61 | $33.74 | $33.54 | 132,462 |
| 2023-12-08 | $33.79 | $34.40 | $33.51 | $34.13 | $34.13 | 129,648 |
| 2023-12-07 | $33.26 | $33.88 | $33.08 | $33.86 | $33.86 | 178,045 |
| 2023-12-06 | $33.22 | $34.16 | $32.99 | $32.99 | $32.99 | 211,676 |
| 2023-12-05 | $33.53 | $33.53 | $32.93 | $33.12 | $33.12 | 134,297 |
| 2023-12-04 | $32.69 | $33.69 | $32.46 | $33.55 | $33.55 | 192,579 |
| 2023-12-01 | $31.38 | $32.95 | $31.37 | $32.86 | $32.86 | 248,972 |
| 2023-11-30 | $31.85 | $31.85 | $31.17 | $31.34 | $31.34 | 187,414 |
| 2023-11-29 | $31.80 | $32.51 | $31.54 | $31.66 | $31.66 | 190,841 |
| 2023-11-28 | $31.38 | $31.42 | $30.74 | $31.41 | $31.41 | 104,340 |
| 2023-11-27 | $31.28 | $31.53 | $30.95 | $31.30 | $31.30 | 97,045 |
| 2023-11-24 | $31.16 | $31.50 | $31.07 | $31.41 | $31.41 | 33,434 |
| 2023-11-22 | $31.31 | $31.33 | $30.96 | $31.24 | $31.24 | 60,530 |
| 2023-11-21 | $31.61 | $31.75 | $30.88 | $30.92 | $30.92 | 97,576 |
| 2023-11-20 | $32.18 | $32.70 | $31.68 | $31.99 | $31.99 | 98,123 |
| 2023-11-17 | $32.41 | $32.75 | $32.00 | $32.14 | $32.14 | 213,443 |
| 2023-11-16 | $32.75 | $32.75 | $31.87 | $31.97 | $31.97 | 103,905 |
| 2023-11-15 | $32.37 | $33.08 | $32.37 | $32.88 | $32.88 | 164,690 |
| 2023-11-14 | $31.06 | $32.62 | $31.04 | $32.43 | $32.43 | 181,117 |
| 2023-11-13 | $29.14 | $29.84 | $29.01 | $29.72 | $29.72 | 90,696 |
| 2023-11-10 | $29.46 | $29.57 | $28.96 | $29.38 | $29.38 | 81,854 |
| 2023-11-09 | $29.80 | $29.80 | $29.02 | $29.28 | $29.28 | 117,729 |
| 2023-11-08 | $30.53 | $30.53 | $29.47 | $29.79 | $29.79 | 86,450 |
| 2023-11-07 | $31.15 | $31.22 | $30.30 | $30.63 | $30.63 | 109,935 |
| 2023-11-06 | $31.72 | $32.10 | $28.59 | $31.30 | $31.30 | 183,749 |
| 2023-11-03 | $31.37 | $32.25 | $31.37 | $31.73 | $31.73 | 179,240 |
| 2023-11-02 | $29.19 | $30.59 | $29.00 | $30.53 | $30.53 | 123,840 |
| 2023-11-01 | $28.97 | $29.22 | $28.44 | $28.83 | $28.83 | 84,538 |
| 2023-10-31 | $28.47 | $29.19 | $28.42 | $29.02 | $29.02 | 134,560 |
| 2023-10-30 | $28.28 | $28.55 | $28.01 | $28.31 | $28.31 | 97,876 |
| 2023-10-27 | $28.54 | $28.93 | $27.45 | $27.89 | $27.89 | 212,767 |
| 2023-10-26 | $27.59 | $28.98 | $27.49 | $28.65 | $28.65 | 249,482 |
| 2023-10-25 | $26.37 | $27.08 | $26.00 | $26.85 | $26.85 | 142,736 |
| 2023-10-24 | $27.19 | $27.34 | $26.28 | $26.48 | $26.48 | 149,081 |
| 2023-10-23 | $26.88 | $27.71 | $26.88 | $27.00 | $27.00 | 135,149 |
| 2023-10-20 | $27.98 | $27.98 | $26.95 | $27.09 | $27.09 | 225,947 |
| 2023-10-19 | $28.10 | $28.60 | $27.83 | $27.91 | $27.91 | 133,997 |
| 2023-10-18 | $28.43 | $28.43 | $27.81 | $27.98 | $27.98 | 122,321 |
| 2023-10-17 | $27.68 | $28.96 | $27.68 | $28.68 | $28.68 | 175,976 |
| 2023-10-16 | $27.59 | $27.98 | $27.59 | $27.83 | $27.83 | 122,361 |
| 2023-10-13 | $28.36 | $28.50 | $27.16 | $27.30 | $27.30 | 136,108 |
| 2023-10-12 | $28.47 | $28.47 | $27.99 | $28.15 | $28.15 | 93,240 |
| 2023-10-11 | $28.26 | $28.76 | $28.18 | $28.38 | $28.38 | 110,666 |
| 2023-10-10 | $27.99 | $28.39 | $27.99 | $28.29 | $28.29 | 111,376 |
| 2023-10-09 | $27.69 | $28.35 | $27.65 | $27.93 | $27.93 | 82,619 |
| 2023-10-06 | $27.61 | $28.29 | $27.13 | $27.90 | $27.90 | 174,920 |
| 2023-10-05 | $27.55 | $28.14 | $27.47 | $27.81 | $27.81 | 188,716 |
| 2023-10-04 | $27.66 | $27.87 | $27.29 | $27.68 | $27.68 | 164,731 |
| 2023-10-03 | $27.16 | $27.77 | $26.92 | $27.63 | $27.63 | 200,957 |
| 2023-10-02 | $28.10 | $28.20 | $27.19 | $27.31 | $27.31 | 336,275 |
| 2023-09-29 | $28.22 | $28.72 | $27.92 | $28.14 | $28.14 | 276,919 |
| 2023-09-28 | $27.89 | $29.05 | $27.81 | $27.99 | $27.99 | 242,507 |
| 2023-09-27 | $27.94 | $28.30 | $27.74 | $28.03 | $27.81 | 165,124 |
| 2023-09-26 | $27.41 | $28.26 | $27.33 | $27.69 | $27.47 | 239,973 |
| 2023-09-25 | $27.22 | $28.00 | $26.92 | $27.69 | $27.47 | 102,218 |
| 2023-09-22 | $27.38 | $27.67 | $26.96 | $27.26 | $27.05 | 147,827 |
| 2023-09-21 | $27.23 | $27.36 | $26.92 | $27.32 | $27.11 | 110,419 |
| 2023-09-20 | $27.94 | $28.11 | $27.37 | $27.41 | $27.20 | 97,740 |
| 2023-09-19 | $28.03 | $28.39 | $27.50 | $27.75 | $27.75 | 113,278 |
| 2023-09-18 | $28.72 | $28.72 | $27.91 | $27.94 | $27.94 | 144,479 |
| 2023-09-15 | $29.24 | $29.47 | $28.51 | $28.66 | $28.66 | 765,544 |
| 2023-09-14 | $28.70 | $29.31 | $28.18 | $29.29 | $29.29 | 215,673 |
| 2023-09-13 | $28.09 | $28.09 | $27.29 | $27.67 | $27.67 | 126,365 |
| 2023-09-12 | $27.56 | $28.01 | $27.29 | $27.92 | $27.92 | 117,078 |
| 2023-09-11 | $27.82 | $28.09 | $27.44 | $27.49 | $27.49 | 132,016 |
| 2023-09-08 | $27.83 | $27.83 | $27.21 | $27.73 | $27.73 | 159,115 |
| 2023-09-07 | $28.76 | $28.88 | $27.67 | $27.75 | $27.75 | 157,312 |
| 2023-09-06 | $29.56 | $29.81 | $28.64 | $28.80 | $28.80 | 118,691 |
| 2023-09-05 | $30.16 | $30.16 | $29.25 | $29.51 | $29.51 | 149,535 |
| 2023-09-01 | $29.83 | $30.61 | $29.83 | $30.56 | $30.56 | 130,901 |
| 2023-08-31 | $29.64 | $30.02 | $29.32 | $29.64 | $29.64 | 131,170 |
| 2023-08-30 | $29.71 | $29.81 | $29.35 | $29.63 | $29.63 | 138,650 |
| 2023-08-29 | $30.06 | $30.15 | $29.75 | $29.79 | $29.79 | 172,083 |
| 2023-08-28 | $29.66 | $30.20 | $29.56 | $29.98 | $29.98 | 129,675 |
| 2023-08-25 | $29.81 | $29.83 | $29.07 | $29.47 | $29.47 | 150,792 |
| 2023-08-24 | $29.00 | $29.70 | $28.94 | $29.62 | $29.62 | 168,580 |
| 2023-08-23 | $29.17 | $29.55 | $29.06 | $29.14 | $29.14 | 93,505 |
| 2023-08-22 | $30.09 | $30.22 | $29.18 | $29.22 | $29.22 | 141,625 |
| 2023-08-21 | $31.22 | $31.34 | $30.17 | $30.23 | $30.23 | 116,008 |
| 2023-08-18 | $30.53 | $31.43 | $30.53 | $31.22 | $31.22 | 247,906 |
| 2023-08-17 | $30.52 | $30.99 | $30.30 | $30.85 | $30.85 | 114,293 |
| 2023-08-16 | $30.58 | $31.01 | $30.26 | $30.32 | $30.32 | 82,023 |
| 2023-08-15 | $31.53 | $31.53 | $30.65 | $30.69 | $30.69 | 122,475 |
| 2023-08-14 | $32.16 | $32.58 | $31.31 | $31.98 | $31.98 | 103,773 |
| 2023-08-11 | $32.18 | $32.56 | $32.00 | $32.38 | $32.38 | 89,666 |
| 2023-08-10 | $32.67 | $33.15 | $32.13 | $32.43 | $32.43 | 86,402 |
| 2023-08-09 | $32.65 | $32.76 | $32.03 | $32.58 | $32.58 | 98,687 |
| 2023-08-08 | $33.45 | $33.45 | $31.87 | $32.79 | $32.79 | 165,898 |
| 2023-08-07 | $33.53 | $34.13 | $33.46 | $34.09 | $34.09 | 106,900 |
| 2023-08-04 | $32.95 | $33.85 | $32.74 | $33.73 | $33.73 | 119,081 |
| 2023-08-03 | $32.46 | $33.16 | $32.17 | $33.07 | $33.07 | 116,541 |
| 2023-08-02 | $32.27 | $32.62 | $32.01 | $32.60 | $32.60 | 138,287 |
| 2023-08-01 | $33.02 | $33.15 | $32.17 | $32.73 | $32.73 | 162,371 |
| 2023-07-31 | $33.45 | $34.00 | $32.89 | $33.08 | $33.08 | 179,403 |
| 2023-07-28 | $34.54 | $34.98 | $34.11 | $34.35 | $34.35 | 146,220 |
| 2023-07-27 | $35.23 | $35.80 | $33.85 | $34.19 | $34.19 | 222,674 |
| 2023-07-26 | $34.32 | $35.81 | $34.32 | $35.45 | $35.45 | 173,854 |
| 2023-07-25 | $34.38 | $35.10 | $33.96 | $34.32 | $34.32 | 182,365 |
| 2023-07-24 | $33.42 | $34.52 | $33.28 | $34.39 | $34.39 | 146,599 |
| 2023-07-21 | $34.37 | $34.37 | $33.42 | $33.55 | $33.55 | 152,047 |
| 2023-07-20 | $34.24 | $34.24 | $33.43 | $34.15 | $34.15 | 140,132 |
| 2023-07-19 | $33.35 | $34.33 | $33.09 | $34.28 | $34.28 | 243,921 |
| 2023-07-18 | $31.97 | $33.25 | $31.97 | $33.14 | $33.14 | 192,059 |
| 2023-07-17 | $31.46 | $32.35 | $31.35 | $31.97 | $31.97 | 123,056 |
| 2023-07-14 | $32.28 | $32.28 | $31.39 | $31.72 | $31.72 | 118,342 |
| 2023-07-13 | $31.71 | $32.12 | $31.45 | $32.02 | $32.02 | 132,268 |
| 2023-07-12 | $31.29 | $31.80 | $31.19 | $31.50 | $31.50 | 165,544 |
| 2023-07-11 | $30.44 | $30.95 | $30.23 | $30.68 | $30.68 | 109,241 |
| 2023-07-10 | $30.24 | $31.20 | $30.14 | $30.44 | $30.44 | 124,043 |
| 2023-07-07 | $29.73 | $30.78 | $29.73 | $30.44 | $30.44 | 135,268 |
| 2023-07-06 | $29.59 | $29.89 | $28.99 | $29.64 | $29.64 | 142,988 |
| 2023-07-05 | $30.21 | $30.42 | $29.63 | $30.05 | $30.05 | 150,360 |
| 2023-07-03 | $29.75 | $30.47 | $29.73 | $30.30 | $30.30 | 80,670 |
| 2023-06-30 | $30.99 | $30.99 | $29.75 | $29.75 | $29.75 | 135,748 |
| 2023-06-29 | $30.00 | $30.89 | $30.00 | $30.69 | $30.69 | 219,076 |
| 2023-06-28 | $30.99 | $30.99 | $30.24 | $30.40 | $30.40 | 182,987 |
| 2023-06-27 | $30.37 | $31.46 | $30.00 | $31.09 | $31.09 | 173,595 |
| 2023-06-26 | $30.32 | $30.94 | $30.30 | $30.35 | $30.35 | 136,274 |
| 2023-06-23 | $30.97 | $31.32 | $30.01 | $30.19 | $30.19 | 403,239 |
| 2023-06-22 | $32.34 | $32.39 | $31.15 | $31.42 | $31.42 | 165,730 |
| 2023-06-21 | $32.63 | $33.05 | $32.36 | $32.40 | $32.40 | 121,415 |
| 2023-06-20 | $33.94 | $33.94 | $32.78 | $32.79 | $32.79 | 138,622 |
| 2023-06-16 | $34.17 | $34.20 | $33.53 | $34.04 | $34.04 | 565,099 |
| 2023-06-15 | $33.07 | $34.07 | $33.01 | $33.94 | $33.94 | 177,295 |
| 2023-06-14 | $34.25 | $34.60 | $33.07 | $33.27 | $33.27 | 166,226 |
| 2023-06-13 | $33.37 | $34.50 | $33.37 | $34.25 | $34.25 | 140,532 |
| 2023-06-12 | $32.87 | $34.58 | $32.76 | $33.10 | $33.10 | 245,836 |
| 2023-06-09 | $33.71 | $33.99 | $32.58 | $32.74 | $32.74 | 163,308 |
| 2023-06-08 | $35.02 | $35.02 | $33.23 | $33.73 | $33.73 | 229,124 |
| 2023-06-07 | $33.72 | $35.72 | $33.15 | $35.24 | $35.24 | 289,064 |
| 2023-06-06 | $31.61 | $33.98 | $31.48 | $33.20 | $33.20 | 215,943 |
| 2023-06-05 | $33.00 | $33.00 | $31.01 | $31.52 | $31.52 | 180,172 |
| 2023-06-02 | $31.06 | $33.27 | $31.02 | $33.17 | $33.17 | 200,287 |
| 2023-06-01 | $30.37 | $31.02 | $29.92 | $30.69 | $30.69 | 157,795 |
| 2023-05-31 | $30.67 | $30.89 | $29.45 | $30.10 | $30.10 | 255,734 |
| 2023-05-30 | $31.29 | $31.55 | $30.63 | $30.92 | $30.92 | 163,862 |
| 2023-05-26 | $31.00 | $31.39 | $30.76 | $31.34 | $31.34 | 128,482 |
| 2023-05-25 | $31.50 | $31.94 | $30.78 | $31.24 | $31.24 | 148,063 |
| 2023-05-24 | $31.76 | $31.91 | $31.38 | $31.70 | $31.70 | 125,618 |
| 2023-05-23 | $31.06 | $32.67 | $31.01 | $32.00 | $32.00 | 214,240 |
| 2023-05-22 | $30.45 | $31.16 | $29.97 | $31.06 | $31.06 | 158,697 |
| 2023-05-19 | $31.30 | $31.37 | $30.03 | $30.18 | $30.18 | 194,183 |
| 2023-05-18 | $30.22 | $31.15 | $29.78 | $30.94 | $30.94 | 197,300 |
| 2023-05-17 | $28.34 | $30.31 | $27.97 | $30.20 | $30.20 | 254,182 |
| 2023-05-16 | $28.15 | $28.49 | $27.83 | $27.90 | $27.90 | 140,980 |
| 2023-05-15 | $27.41 | $28.41 | $27.41 | $28.06 | $28.06 | 93,721 |
| 2023-05-12 | $27.65 | $27.67 | $26.98 | $27.29 | $27.29 | 90,655 |
| 2023-05-11 | $27.06 | $27.72 | $26.80 | $27.48 | $27.48 | 145,078 |
| 2023-05-10 | $28.05 | $28.05 | $27.33 | $27.49 | $27.49 | 167,386 |
| 2023-05-09 | $28.24 | $29.38 | $27.42 | $27.67 | $27.67 | 134,038 |
| 2023-05-08 | $29.45 | $29.82 | $28.36 | $28.40 | $28.40 | 187,998 |
| 2023-05-05 | $28.72 | $29.53 | $28.25 | $29.08 | $29.08 | 233,359 |
| 2023-05-04 | $27.82 | $28.12 | $26.26 | $27.88 | $27.88 | 251,384 |
| 2023-05-03 | $29.04 | $30.04 | $28.40 | $28.47 | $28.47 | 346,754 |
| 2023-05-02 | $30.79 | $31.04 | $28.56 | $28.90 | $28.90 | 380,273 |
| 2023-05-01 | $30.67 | $31.26 | $30.62 | $30.93 | $30.93 | 204,598 |
| 2023-04-28 | $30.04 | $32.35 | $30.04 | $30.78 | $30.78 | 251,728 |
| 2023-04-27 | $29.51 | $30.76 | $29.14 | $29.94 | $29.94 | 259,705 |
| 2023-04-26 | $32.08 | $32.12 | $31.17 | $31.44 | $31.44 | 185,317 |
| 2023-04-25 | $32.12 | $32.31 | $31.61 | $31.72 | $31.72 | 212,996 |
| 2023-04-24 | $32.65 | $33.02 | $32.32 | $32.37 | $32.37 | 216,178 |
| 2023-04-21 | $33.55 | $33.82 | $32.68 | $32.85 | $32.85 | 171,164 |
| 2023-04-20 | $33.61 | $33.89 | $33.29 | $33.68 | $33.68 | 249,353 |
| 2023-04-19 | $32.84 | $34.14 | $32.53 | $33.82 | $33.82 | 233,303 |
| 2023-04-18 | $33.60 | $33.60 | $32.59 | $32.80 | $32.80 | 174,556 |
| 2023-04-17 | $33.26 | $33.57 | $32.70 | $33.50 | $33.50 | 280,296 |
| 2023-04-14 | $34.60 | $35.26 | $33.09 | $33.31 | $33.31 | 201,950 |
| 2023-04-13 | $34.11 | $34.61 | $33.99 | $34.35 | $34.35 | 122,981 |
| 2023-04-12 | $34.60 | $34.75 | $33.93 | $34.14 | $34.14 | 102,535 |
| 2023-04-11 | $34.92 | $36.00 | $34.29 | $34.40 | $34.40 | 133,377 |
| 2023-04-10 | $34.38 | $35.08 | $34.11 | $34.71 | $34.71 | 238,470 |
| 2023-04-06 | $34.16 | $34.95 | $34.16 | $34.70 | $34.70 | 144,625 |
| 2023-04-05 | $34.54 | $34.92 | $34.10 | $34.20 | $34.20 | 233,695 |
| 2023-04-04 | $35.70 | $35.70 | $34.44 | $34.98 | $34.98 | 161,367 |
| 2023-04-03 | $35.73 | $35.94 | $35.10 | $35.70 | $35.70 | 210,163 |
| 2023-03-31 | $35.60 | $35.84 | $35.19 | $35.52 | $35.52 | 202,623 |
| 2023-03-30 | $36.34 | $36.34 | $35.12 | $35.27 | $35.27 | 205,889 |
| 2023-03-29 | $36.28 | $36.72 | $35.58 | $36.13 | $35.91 | 187,865 |
| 2023-03-28 | $35.96 | $36.36 | $35.73 | $36.22 | $36.00 | 180,900 |
| 2023-03-27 | $37.20 | $37.20 | $35.94 | $36.12 | $36.12 | 210,092 |
| 2023-03-24 | $34.82 | $36.76 | $34.70 | $36.50 | $36.50 | 238,685 |
| 2023-03-23 | $35.69 | $35.81 | $34.70 | $35.19 | $35.19 | 242,693 |
| 2023-03-22 | $37.15 | $37.35 | $35.30 | $35.33 | $35.33 | 251,417 |
| 2023-03-21 | $37.10 | $38.60 | $36.57 | $37.21 | $37.21 | 296,121 |
| 2023-03-20 | $35.95 | $37.51 | $35.75 | $35.85 | $35.85 | 338,932 |
| 2023-03-17 | $36.57 | $36.64 | $35.12 | $35.63 | $35.63 | 1,837,224 |
| 2023-03-16 | $35.55 | $38.27 | $34.93 | $37.20 | $37.20 | 367,442 |
| 2023-03-15 | $35.10 | $36.51 | $34.84 | $36.08 | $36.08 | 464,392 |
| 2023-03-14 | $39.58 | $40.18 | $36.06 | $36.63 | $36.63 | 478,673 |
| 2023-03-13 | $36.65 | $39.20 | $34.46 | $36.89 | $36.89 | 395,200 |
| 2023-03-10 | $37.90 | $38.69 | $37.11 | $38.37 | $38.37 | 598,275 |
| 2023-03-09 | $40.33 | $40.92 | $38.29 | $38.49 | $38.49 | 485,157 |
| 2023-03-08 | $41.15 | $41.32 | $40.31 | $40.55 | $40.55 | 245,880 |
| 2023-03-07 | $41.18 | $41.58 | $40.97 | $41.12 | $41.12 | 339,246 |
| 2023-03-06 | $41.71 | $41.90 | $40.97 | $41.34 | $41.34 | 371,263 |
| 2023-03-03 | $41.50 | $41.63 | $41.00 | $41.59 | $41.59 | 205,488 |
| 2023-03-02 | $41.08 | $41.83 | $40.64 | $41.31 | $41.31 | 259,722 |
| 2023-03-01 | $41.16 | $41.70 | $40.85 | $41.48 | $41.48 | 240,024 |
| 2023-02-28 | $40.53 | $41.77 | $40.35 | $41.49 | $41.49 | 283,416 |
| 2023-02-27 | $39.99 | $40.73 | $39.85 | $40.56 | $40.56 | 232,034 |
| 2023-02-24 | $39.47 | $39.85 | $39.32 | $39.84 | $39.84 | 123,422 |
| 2023-02-23 | $40.17 | $41.13 | $39.64 | $39.89 | $39.89 | 180,624 |
| 2023-02-22 | $41.03 | $41.18 | $39.66 | $40.08 | $40.08 | 239,842 |
| 2023-02-21 | $41.34 | $41.34 | $40.45 | $41.06 | $41.06 | 178,871 |
| 2023-02-17 | $41.60 | $42.20 | $41.41 | $41.73 | $41.73 | 180,252 |
| 2023-02-16 | $41.89 | $42.34 | $41.20 | $41.42 | $41.42 | 174,822 |
| 2023-02-15 | $41.58 | $42.55 | $41.24 | $42.34 | $42.34 | 200,267 |
| 2023-02-14 | $42.41 | $42.82 | $41.51 | $41.81 | $41.81 | 128,534 |
| 2023-02-13 | $41.94 | $42.67 | $41.76 | $42.66 | $42.66 | 98,307 |
| 2023-02-10 | $42.34 | $42.46 | $42.01 | $42.02 | $42.02 | 109,085 |
| 2023-02-09 | $42.68 | $42.89 | $42.20 | $42.46 | $42.46 | 159,411 |
| 2023-02-08 | $43.01 | $43.10 | $42.03 | $42.52 | $42.52 | 218,675 |
| 2023-02-07 | $42.39 | $43.47 | $42.33 | $43.24 | $43.24 | 315,894 |
| 2023-02-06 | $42.66 | $43.15 | $42.04 | $42.45 | $42.45 | 153,740 |
| 2023-02-03 | $41.99 | $42.99 | $41.98 | $42.97 | $42.97 | 308,867 |
| 2023-02-02 | $41.04 | $42.23 | $40.68 | $42.22 | $42.22 | 133,560 |
| 2023-02-01 | $39.64 | $41.40 | $39.46 | $41.04 | $41.04 | 229,060 |
| 2023-01-31 | $38.80 | $39.87 | $38.72 | $39.85 | $39.85 | 172,284 |
| 2023-01-30 | $38.26 | $38.88 | $38.17 | $38.74 | $38.74 | 134,007 |
| 2023-01-27 | $38.21 | $38.58 | $37.92 | $38.41 | $38.41 | 86,785 |
| 2023-01-26 | $38.47 | $38.85 | $37.19 | $38.14 | $38.14 | 189,269 |
| 2023-01-25 | $40.87 | $40.87 | $37.81 | $38.51 | $38.51 | 286,746 |
| 2023-01-24 | $39.38 | $39.99 | $38.94 | $39.81 | $39.81 | 93,034 |
| 2023-01-23 | $39.50 | $40.02 | $39.07 | $39.52 | $39.52 | 100,651 |
| 2023-01-20 | $39.79 | $40.02 | $39.03 | $39.43 | $39.43 | 266,490 |
| 2023-01-19 | $39.78 | $40.00 | $38.90 | $39.24 | $39.24 | 199,479 |
| 2023-01-18 | $41.47 | $41.47 | $39.91 | $40.04 | $40.04 | 222,612 |
| 2023-01-17 | $42.21 | $42.28 | $41.48 | $41.64 | $41.64 | 113,085 |
| 2023-01-13 | $41.98 | $42.62 | $41.78 | $42.42 | $42.42 | 123,658 |
| 2023-01-12 | $41.95 | $42.68 | $41.88 | $42.46 | $42.46 | 133,425 |
| 2023-01-11 | $41.55 | $41.90 | $41.32 | $41.69 | $41.69 | 167,297 |
| 2023-01-10 | $41.07 | $41.96 | $40.60 | $41.53 | $41.53 | 112,204 |
| 2023-01-09 | $41.74 | $41.74 | $40.73 | $41.09 | $41.09 | 185,990 |
| 2023-01-06 | $40.93 | $41.75 | $40.92 | $41.46 | $41.46 | 96,938 |
| 2023-01-05 | $40.65 | $40.81 | $40.11 | $40.50 | $40.50 | 135,866 |
| 2023-01-04 | $42.32 | $42.64 | $40.82 | $41.03 | $41.03 | 153,664 |
| 2023-01-03 | $43.02 | $43.29 | $41.88 | $41.96 | $41.96 | 149,185 |
| 2022-12-30 | $43.17 | $43.25 | $42.57 | $42.84 | $42.84 | 76,551 |
| 2022-12-29 | $42.81 | $43.51 | $42.27 | $43.36 | $43.36 | 90,415 |
| 2022-12-28 | $43.67 | $43.71 | $42.73 | $42.78 | $42.56 | 64,751 |
| 2022-12-27 | $43.60 | $43.74 | $43.05 | $43.49 | $43.27 | 84,028 |
| 2022-12-23 | $42.80 | $43.50 | $42.80 | $43.37 | $43.15 | 68,671 |
| 2022-12-22 | $42.90 | $42.98 | $42.18 | $42.92 | $42.70 | 68,032 |
| 2022-12-21 | $42.78 | $43.49 | $42.47 | $43.12 | $42.90 | 74,176 |
| 2022-12-20 | $42.88 | $43.35 | $42.36 | $42.42 | $42.21 | 112,236 |
| 2022-12-19 | $41.49 | $43.11 | $41.49 | $42.88 | $42.66 | 149,398 |
| 2022-12-16 | $41.54 | $41.91 | $40.89 | $41.51 | $41.30 | 475,845 |
| 2022-12-15 | $42.84 | $42.92 | $41.33 | $41.76 | $41.55 | 229,208 |
| 2022-12-14 | $45.03 | $45.08 | $43.09 | $43.12 | $42.90 | 180,156 |
| 2022-12-13 | $46.12 | $46.38 | $44.68 | $44.95 | $44.72 | 175,823 |
| 2022-12-12 | $46.41 | $46.41 | $45.33 | $45.45 | $45.22 | 165,066 |
| 2022-12-09 | $46.23 | $46.54 | $45.96 | $46.19 | $45.96 | 89,790 |
| 2022-12-08 | $46.64 | $47.53 | $46.14 | $46.44 | $46.21 | 85,041 |
| 2022-12-07 | $46.93 | $47.56 | $46.44 | $46.46 | $46.23 | 121,270 |
| 2022-12-06 | $46.89 | $47.32 | $46.68 | $47.32 | $47.08 | 113,811 |
| 2022-12-05 | $47.94 | $48.54 | $46.25 | $47.08 | $46.84 | 145,995 |
| 2022-12-02 | $47.85 | $48.59 | $47.56 | $48.38 | $48.14 | 91,647 |
| 2022-12-01 | $48.55 | $48.55 | $47.40 | $48.35 | $48.11 | 117,695 |
| 2022-11-30 | $47.83 | $48.69 | $47.07 | $48.63 | $48.63 | 209,015 |
| 2022-11-29 | $48.13 | $48.32 | $47.65 | $47.75 | $47.75 | 113,692 |
| 2022-11-28 | $48.47 | $48.99 | $47.71 | $48.09 | $48.09 | 157,697 |
| 2022-11-25 | $48.60 | $49.00 | $48.60 | $48.81 | $48.81 | 41,079 |
| 2022-11-23 | $48.49 | $48.79 | $47.95 | $48.36 | $48.36 | 132,582 |
| 2022-11-22 | $47.63 | $48.66 | $47.63 | $48.47 | $48.47 | 158,476 |
| 2022-11-21 | $46.74 | $47.72 | $46.74 | $47.72 | $47.72 | 96,162 |
| 2022-11-18 | $47.22 | $47.81 | $45.77 | $46.95 | $46.95 | 151,594 |
| 2022-11-17 | $46.03 | $46.65 | $45.82 | $46.61 | $46.61 | 138,202 |
| 2022-11-16 | $46.12 | $46.34 | $45.52 | $46.34 | $46.34 | 125,700 |
| 2022-11-15 | $46.48 | $46.69 | $45.88 | $46.27 | $46.27 | 178,659 |
| 2022-11-14 | $46.22 | $46.74 | $45.78 | $46.00 | $46.00 | 209,746 |
| 2022-11-11 | $47.24 | $47.92 | $46.20 | $46.37 | $46.37 | 135,134 |
| 2022-11-10 | $46.68 | $47.56 | $46.29 | $47.18 | $47.18 | 160,575 |
| 2022-11-09 | $45.64 | $46.72 | $45.05 | $45.62 | $45.62 | 108,918 |
| 2022-11-08 | $45.92 | $46.27 | $45.35 | $45.91 | $45.91 | 115,836 |
| 2022-11-07 | $45.85 | $45.99 | $45.24 | $45.75 | $45.75 | 117,059 |
| 2022-11-04 | $44.17 | $45.58 | $44.13 | $45.53 | $45.53 | 143,685 |
| 2022-11-03 | $43.48 | $43.83 | $42.79 | $43.73 | $43.73 | 80,041 |
| 2022-11-02 | $44.11 | $44.83 | $43.54 | $43.88 | $43.88 | 151,912 |
| 2022-11-01 | $44.94 | $44.94 | $44.28 | $44.34 | $44.34 | 101,119 |
| 2022-10-31 | $44.28 | $44.90 | $43.91 | $44.57 | $44.57 | 150,067 |
| 2022-10-28 | $43.16 | $44.45 | $42.35 | $44.41 | $44.41 | 175,722 |
| 2022-10-27 | $42.71 | $44.37 | $41.84 | $43.04 | $43.04 | 170,651 |
| 2022-10-26 | $41.51 | $41.57 | $40.47 | $40.67 | $40.67 | 147,051 |
| 2022-10-25 | $40.95 | $41.85 | $40.95 | $41.29 | $41.29 | 182,717 |
| 2022-10-24 | $40.82 | $41.39 | $40.57 | $41.13 | $41.13 | 89,995 |
| 2022-10-21 | $40.24 | $41.13 | $40.07 | $40.77 | $40.77 | 117,341 |
| 2022-10-20 | $41.12 | $41.22 | $39.47 | $39.89 | $39.89 | 118,521 |
| 2022-10-19 | $41.09 | $41.63 | $40.59 | $41.28 | $41.28 | 114,360 |
| 2022-10-18 | $41.84 | $42.12 | $41.14 | $41.48 | $41.48 | 94,858 |
| 2022-10-17 | $41.25 | $41.70 | $40.73 | $41.44 | $41.44 | 136,592 |
| 2022-10-14 | $41.44 | $42.06 | $40.81 | $40.85 | $40.85 | 158,379 |
| 2022-10-13 | $39.10 | $41.35 | $38.95 | $41.19 | $41.19 | 116,318 |
| 2022-10-12 | $39.08 | $39.87 | $38.45 | $39.60 | $39.60 | 114,091 |
| 2022-10-11 | $38.39 | $39.45 | $37.96 | $39.10 | $39.10 | 140,831 |
| 2022-10-10 | $37.96 | $38.76 | $37.83 | $38.51 | $38.51 | 136,682 |
| 2022-10-07 | $38.15 | $38.19 | $37.48 | $37.60 | $37.60 | 151,125 |
| 2022-10-06 | $37.50 | $38.30 | $37.40 | $38.21 | $38.21 | 109,862 |
| 2022-10-05 | $37.91 | $38.31 | $37.53 | $37.73 | $37.73 | 84,079 |
| 2022-10-04 | $37.09 | $38.38 | $37.00 | $38.35 | $38.35 | 137,765 |
| 2022-10-03 | $37.13 | $37.32 | $36.65 | $36.88 | $36.88 | 125,859 |
| 2022-09-30 | $36.63 | $37.54 | $36.45 | $36.58 | $36.58 | 196,654 |
| 2022-09-29 | $37.46 | $37.48 | $36.34 | $36.56 | $36.56 | 124,053 |
| 2022-09-28 | $37.80 | $38.58 | $37.68 | $38.06 | $37.83 | 296,222 |
| 2022-09-27 | $38.35 | $38.78 | $37.59 | $37.84 | $37.84 | 180,782 |
| 2022-09-26 | $37.87 | $38.72 | $37.87 | $38.22 | $38.22 | 162,935 |
| 2022-09-23 | $37.71 | $38.31 | $37.53 | $38.22 | $38.22 | 162,494 |
| 2022-09-22 | $38.85 | $38.96 | $37.61 | $38.12 | $38.12 | 116,384 |
| 2022-09-21 | $39.24 | $39.74 | $38.75 | $38.80 | $38.80 | 155,055 |
| 2022-09-20 | $38.94 | $39.31 | $38.36 | $38.94 | $38.94 | 178,415 |
| 2022-09-19 | $37.75 | $39.11 | $37.75 | $39.02 | $39.02 | 284,041 |
| 2022-09-16 | $37.31 | $39.61 | $37.00 | $38.23 | $38.23 | 552,784 |
| 2022-09-15 | $36.81 | $37.70 | $36.80 | $37.39 | $37.39 | 123,525 |
| 2022-09-14 | $36.41 | $37.00 | $36.30 | $36.90 | $36.90 | 165,694 |
| 2022-09-13 | $36.96 | $37.24 | $36.18 | $36.50 | $36.50 | 137,043 |
| 2022-09-12 | $37.36 | $37.85 | $37.28 | $37.63 | $37.63 | 139,036 |
| 2022-09-09 | $36.70 | $37.33 | $36.70 | $37.27 | $37.27 | 114,076 |
| 2022-09-08 | $35.82 | $36.77 | $35.62 | $36.55 | $36.55 | 117,441 |
| 2022-09-07 | $35.27 | $35.96 | $35.27 | $35.96 | $35.96 | 120,506 |
| 2022-09-06 | $36.17 | $36.17 | $34.94 | $35.46 | $35.46 | 134,276 |
| 2022-09-02 | $36.34 | $36.75 | $35.65 | $36.13 | $36.13 | 118,862 |
| 2022-09-01 | $36.26 | $36.69 | $35.80 | $36.06 | $36.06 | 94,856 |
| 2022-08-31 | $36.67 | $36.95 | $36.37 | $36.41 | $36.41 | 105,815 |
| 2022-08-30 | $36.43 | $36.87 | $36.19 | $36.69 | $36.69 | 106,649 |
| 2022-08-29 | $36.89 | $38.83 | $36.41 | $36.47 | $36.47 | 121,691 |
| 2022-08-26 | $37.84 | $37.84 | $36.99 | $37.08 | $37.08 | 111,495 |
| 2022-08-25 | $37.11 | $37.96 | $37.01 | $37.88 | $37.88 | 138,409 |
| 2022-08-24 | $36.94 | $37.41 | $36.91 | $37.09 | $37.09 | 149,447 |
| 2022-08-23 | $37.58 | $37.77 | $37.08 | $37.11 | $37.11 | 121,636 |
| 2022-08-22 | $38.04 | $38.09 | $37.05 | $37.44 | $37.44 | 173,849 |
| 2022-08-19 | $39.12 | $39.12 | $38.38 | $38.73 | $38.73 | 414,575 |
| 2022-08-18 | $39.46 | $39.88 | $39.20 | $39.53 | $39.53 | 174,654 |
| 2022-08-17 | $38.60 | $38.78 | $38.27 | $38.61 | $38.61 | 113,159 |
| 2022-08-16 | $38.11 | $39.14 | $38.11 | $38.86 | $38.86 | 122,376 |
| 2022-08-15 | $37.59 | $38.34 | $37.59 | $38.31 | $38.31 | 96,222 |
| 2022-08-12 | $37.75 | $37.94 | $37.55 | $37.91 | $37.91 | 82,949 |
| 2022-08-11 | $37.19 | $37.48 | $37.01 | $37.38 | $37.38 | 63,393 |
| 2022-08-10 | $36.70 | $37.22 | $35.89 | $36.74 | $36.74 | 118,735 |
| 2022-08-09 | $36.32 | $36.81 | $35.91 | $36.29 | $36.29 | 136,607 |
| 2022-08-08 | $36.56 | $36.71 | $35.94 | $36.22 | $36.22 | 113,398 |
| 2022-08-05 | $36.19 | $36.70 | $36.19 | $36.43 | $36.43 | 92,056 |
| 2022-08-04 | $36.35 | $36.35 | $35.98 | $36.21 | $36.21 | 131,706 |
| 2022-08-03 | $35.73 | $36.50 | $35.45 | $36.28 | $36.28 | 139,761 |
| 2022-08-02 | $36.98 | $36.98 | $35.62 | $35.67 | $35.67 | 177,811 |
| 2022-08-01 | $36.86 | $37.42 | $36.25 | $36.97 | $36.97 | 256,323 |
| 2022-07-29 | $37.47 | $38.17 | $37.47 | $37.88 | $37.88 | 109,615 |
| 2022-07-28 | $37.23 | $37.90 | $36.84 | $37.61 | $37.61 | 133,817 |
| 2022-07-27 | $36.64 | $37.42 | $36.60 | $37.20 | $37.20 | 82,491 |
| 2022-07-26 | $36.12 | $36.84 | $36.12 | $36.72 | $36.72 | 80,289 |
| 2022-07-25 | $36.17 | $36.72 | $36.10 | $36.46 | $36.46 | 125,914 |
| 2022-07-22 | $36.36 | $36.36 | $35.49 | $35.89 | $35.89 | 99,207 |
| 2022-07-21 | $36.35 | $36.48 | $35.80 | $36.31 | $36.31 | 98,424 |
| 2022-07-20 | $35.38 | $36.65 | $35.38 | $36.52 | $36.52 | 148,976 |
| 2022-07-19 | $35.32 | $36.05 | $35.04 | $35.62 | $35.62 | 130,780 |
| 2022-07-18 | $35.05 | $35.39 | $34.64 | $34.90 | $34.90 | 141,201 |
| 2022-07-15 | $34.04 | $34.85 | $33.82 | $34.59 | $34.59 | 241,818 |
| 2022-07-14 | $33.53 | $33.73 | $32.90 | $33.36 | $33.36 | 94,501 |
| 2022-07-13 | $34.53 | $34.53 | $33.94 | $34.12 | $34.12 | 95,030 |
| 2022-07-12 | $34.37 | $35.25 | $34.30 | $34.79 | $34.79 | 98,249 |
| 2022-07-11 | $34.67 | $35.04 | $34.45 | $34.64 | $34.64 | 141,479 |
| 2022-07-08 | $35.27 | $35.40 | $34.62 | $35.08 | $35.08 | 178,731 |
| 2022-07-07 | $35.69 | $35.82 | $35.09 | $35.15 | $35.15 | 76,642 |
| 2022-07-06 | $35.65 | $35.92 | $35.03 | $35.29 | $35.29 | 136,488 |
| 2022-07-05 | $35.24 | $35.71 | $34.54 | $35.67 | $35.67 | 163,125 |
| 2022-07-01 | $34.64 | $35.79 | $34.47 | $35.59 | $35.59 | 122,556 |
| 2022-06-30 | $34.32 | $35.37 | $34.14 | $34.90 | $34.90 | 229,321 |
| 2022-06-29 | $34.88 | $34.99 | $34.45 | $34.71 | $34.71 | 142,802 |
| 2022-06-28 | $35.84 | $36.25 | $35.12 | $35.16 | $34.94 | 112,079 |
| 2022-06-27 | $35.23 | $35.82 | $34.95 | $35.66 | $35.44 | 133,472 |
| 2022-06-24 | $34.90 | $35.51 | $34.75 | $34.89 | $34.67 | 263,662 |
| 2022-06-23 | $34.95 | $35.24 | $34.57 | $34.77 | $34.55 | 182,438 |
| 2022-06-22 | $34.96 | $35.24 | $34.53 | $34.97 | $34.75 | 298,709 |
| 2022-06-21 | $35.22 | $35.47 | $34.61 | $35.26 | $35.04 | 122,071 |
| 2022-06-17 | $34.40 | $35.07 | $34.40 | $34.54 | $34.32 | 375,194 |
| 2022-06-16 | $35.68 | $36.74 | $33.87 | $34.03 | $33.82 | 154,425 |
| 2022-06-15 | $35.25 | $36.09 | $34.81 | $35.24 | $35.02 | 189,681 |
| 2022-06-14 | $34.62 | $36.19 | $34.35 | $34.80 | $34.58 | 103,787 |
| 2022-06-13 | $34.54 | $35.36 | $34.49 | $34.65 | $34.43 | 110,329 |
| 2022-06-10 | $35.53 | $35.85 | $35.09 | $35.36 | $35.14 | 133,622 |
| 2022-06-09 | $37.21 | $37.33 | $36.12 | $36.15 | $35.92 | 119,290 |
| 2022-06-08 | $38.12 | $38.12 | $37.25 | $37.49 | $37.25 | 151,106 |
| 2022-06-07 | $37.30 | $38.23 | $37.13 | $38.17 | $37.93 | 247,532 |
| 2022-06-06 | $37.43 | $37.74 | $37.32 | $37.62 | $37.38 | 98,082 |
| 2022-06-03 | $37.66 | $37.99 | $36.97 | $37.16 | $36.93 | 97,230 |
| 2022-06-02 | $37.17 | $37.90 | $36.88 | $37.81 | $37.57 | 59,639 |
| 2022-06-01 | $37.71 | $37.96 | $36.60 | $37.12 | $36.89 | 69,956 |
| 2022-05-31 | $37.37 | $37.67 | $37.00 | $37.47 | $37.23 | 108,616 |
| 2022-05-27 | $37.17 | $37.81 | $36.19 | $37.75 | $37.51 | 75,376 |
| 2022-05-26 | $37.01 | $37.78 | $36.46 | $37.05 | $36.82 | 69,639 |
| 2022-05-25 | $36.68 | $37.75 | $36.08 | $36.76 | $36.53 | 89,199 |
| 2022-05-24 | $36.38 | $36.80 | $35.66 | $36.65 | $36.42 | 104,062 |
| 2022-05-23 | $37.11 | $37.28 | $36.41 | $36.62 | $36.39 | 131,651 |
| 2022-05-20 | $36.30 | $36.50 | $35.85 | $36.44 | $36.21 | 131,787 |
| 2022-05-19 | $36.23 | $36.71 | $36.02 | $36.02 | $35.79 | 199,508 |
| 2022-05-18 | $36.82 | $38.75 | $36.24 | $36.63 | $36.40 | 204,961 |
| 2022-05-17 | $36.77 | $37.48 | $36.76 | $37.40 | $37.16 | 103,011 |
| 2022-05-16 | $36.17 | $36.45 | $35.50 | $36.07 | $35.84 | 161,916 |
| 2022-05-13 | $36.77 | $36.90 | $36.21 | $36.26 | $36.03 | 90,659 |
| 2022-05-12 | $36.49 | $36.61 | $35.71 | $36.48 | $36.25 | 108,994 |
| 2022-05-11 | $37.04 | $37.66 | $36.52 | $36.57 | $36.34 | 91,936 |
| 2022-05-10 | $37.69 | $38.11 | $36.41 | $36.84 | $36.61 | 142,312 |
| 2022-05-09 | $36.90 | $37.78 | $36.90 | $37.46 | $37.22 | 161,053 |
| 2022-05-06 | $38.14 | $38.14 | $37.00 | $37.41 | $37.17 | 146,303 |
| 2022-05-05 | $38.14 | $38.14 | $37.25 | $37.98 | $37.74 | 180,706 |
| 2022-05-04 | $37.88 | $38.71 | $37.54 | $38.55 | $38.31 | 167,608 |
| 2022-05-03 | $37.50 | $37.98 | $37.03 | $37.66 | $37.42 | 181,885 |
| 2022-05-02 | $37.50 | $38.34 | $36.80 | $37.64 | $37.40 | 250,215 |
| 2022-04-29 | $38.64 | $39.11 | $37.40 | $37.46 | $37.22 | 157,893 |
| 2022-04-28 | $38.14 | $39.27 | $38.11 | $38.95 | $38.70 | 145,995 |
| 2022-04-27 | $37.38 | $37.84 | $37.10 | $37.51 | $37.27 | 179,066 |
| 2022-04-26 | $38.15 | $38.62 | $37.47 | $37.68 | $37.44 | 165,715 |
| 2022-04-25 | $38.55 | $38.84 | $37.85 | $38.63 | $38.39 | 185,698 |
| 2022-04-22 | $39.79 | $39.79 | $38.75 | $38.83 | $38.59 | 117,732 |
| 2022-04-21 | $40.75 | $40.91 | $39.57 | $39.81 | $39.56 | 124,256 |
| 2022-04-20 | $40.41 | $41.05 | $40.32 | $40.41 | $40.16 | 122,132 |
| 2022-04-19 | $39.02 | $40.25 | $39.02 | $40.06 | $39.81 | 154,349 |
| 2022-04-18 | $38.74 | $39.82 | $38.50 | $38.82 | $38.58 | 194,196 |
| 2022-04-14 | $39.39 | $39.60 | $38.25 | $38.74 | $38.50 | 465,619 |
| 2022-04-13 | $38.70 | $39.40 | $38.66 | $39.26 | $39.01 | 203,378 |
| 2022-04-12 | $39.34 | $39.87 | $38.66 | $38.85 | $38.61 | 142,092 |
| 2022-04-11 | $39.06 | $39.93 | $39.06 | $39.23 | $38.98 | 182,424 |
| 2022-04-08 | $39.88 | $40.22 | $38.92 | $38.99 | $38.74 | 246,804 |
| 2022-04-07 | $40.36 | $40.36 | $39.37 | $39.46 | $39.21 | 268,967 |
| 2022-04-06 | $40.28 | $40.33 | $39.64 | $40.16 | $39.91 | 374,972 |
| 2022-04-05 | $41.15 | $41.42 | $40.32 | $40.38 | $40.13 | 153,105 |
| 2022-04-04 | $41.38 | $41.60 | $40.50 | $40.94 | $40.68 | 154,222 |
| 2022-04-01 | $42.23 | $42.50 | $41.28 | $41.46 | $41.20 | 226,662 |
| 2022-03-31 | $42.26 | $42.78 | $41.61 | $41.77 | $41.51 | 279,694 |
| 2022-03-30 | $43.53 | $43.75 | $41.93 | $42.37 | $42.10 | 175,998 |
| 2022-03-29 | $43.44 | $44.00 | $42.89 | $43.63 | $43.13 | 231,113 |
| 2022-03-28 | $43.30 | $43.30 | $42.10 | $42.85 | $42.36 | 203,731 |
| 2022-03-25 | $42.32 | $43.63 | $42.12 | $43.61 | $43.11 | 104,294 |
| 2022-03-24 | $42.44 | $42.77 | $41.89 | $42.36 | $41.88 | 208,515 |
| 2022-03-23 | $43.82 | $43.82 | $42.21 | $42.23 | $41.75 | 101,489 |
| 2022-03-22 | $44.30 | $44.89 | $43.73 | $44.14 | $43.64 | 107,512 |
| 2022-03-21 | $44.44 | $44.83 | $43.57 | $43.83 | $43.33 | 143,785 |
| 2022-03-18 | $43.63 | $44.74 | $42.85 | $44.25 | $43.74 | 422,751 |
| 2022-03-17 | $44.43 | $44.43 | $43.67 | $43.82 | $43.32 | 86,087 |
| 2022-03-16 | $44.29 | $44.96 | $44.15 | $44.80 | $44.29 | 162,036 |
| 2022-03-15 | $43.98 | $44.32 | $43.21 | $43.76 | $43.26 | 107,099 |
| 2022-03-14 | $43.82 | $44.53 | $43.24 | $43.81 | $43.31 | 124,163 |
| 2022-03-11 | $43.45 | $43.92 | $42.63 | $43.52 | $43.02 | 111,028 |
| 2022-03-10 | $42.54 | $43.33 | $42.35 | $43.27 | $42.78 | 88,437 |
| 2022-03-09 | $43.04 | $43.74 | $42.83 | $43.08 | $42.59 | 123,285 |
| 2022-03-08 | $41.80 | $43.16 | $41.72 | $42.00 | $41.52 | 185,545 |
| 2022-03-07 | $42.87 | $43.26 | $41.23 | $41.28 | $40.81 | 155,224 |
| 2022-03-04 | $43.67 | $43.67 | $42.59 | $43.00 | $42.51 | 108,366 |
| 2022-03-03 | $44.85 | $44.85 | $43.96 | $44.45 | $43.94 | 88,147 |
| 2022-03-02 | $43.13 | $44.83 | $43.13 | $44.49 | $43.98 | 108,310 |
| 2022-03-01 | $44.35 | $44.60 | $42.00 | $42.55 | $42.06 | 232,706 |
| 2022-02-28 | $44.36 | $45.14 | $43.86 | $44.88 | $44.37 | 165,891 |
| 2022-02-25 | $43.35 | $45.01 | $43.25 | $44.81 | $44.30 | 105,808 |
| 2022-02-24 | $42.63 | $43.59 | $41.65 | $43.11 | $42.62 | 199,665 |
| 2022-02-23 | $44.92 | $45.29 | $43.72 | $43.83 | $43.33 | 147,613 |
| 2022-02-22 | $44.54 | $45.28 | $44.30 | $44.63 | $44.12 | 162,127 |
| 2022-02-18 | $44.46 | $45.26 | $44.40 | $44.73 | $44.22 | 117,825 |
| 2022-02-17 | $45.13 | $45.29 | $44.27 | $44.58 | $44.07 | 156,980 |
| 2022-02-16 | $45.09 | $45.73 | $45.09 | $45.48 | $44.96 | 166,786 |
| 2022-02-15 | $44.87 | $45.63 | $43.64 | $45.46 | $44.94 | 132,331 |
| 2022-02-14 | $45.26 | $45.56 | $44.18 | $44.47 | $43.96 | 142,298 |
| 2022-02-11 | $44.95 | $45.79 | $44.59 | $45.01 | $44.50 | 179,901 |
| 2022-02-10 | $44.80 | $45.42 | $44.49 | $44.92 | $44.41 | 203,854 |
| 2022-02-09 | $46.06 | $46.31 | $44.43 | $44.81 | $44.30 | 156,797 |
| 2022-02-08 | $45.08 | $46.34 | $45.08 | $46.22 | $45.69 | 147,930 |
| 2022-02-07 | $43.80 | $44.89 | $43.11 | $44.65 | $44.14 | 230,756 |
| 2022-02-04 | $43.10 | $43.82 | $42.70 | $43.67 | $43.17 | 135,690 |
| 2022-02-03 | $43.03 | $44.03 | $42.70 | $42.90 | $42.41 | 173,475 |
| 2022-02-02 | $43.75 | $43.75 | $42.84 | $43.13 | $42.64 | 205,073 |
| 2022-02-01 | $43.84 | $44.10 | $42.96 | $43.62 | $43.12 | 131,876 |
| 2022-01-31 | $42.85 | $43.94 | $42.54 | $43.91 | $43.41 | 278,898 |
| 2022-01-28 | $43.94 | $44.09 | $41.98 | $43.20 | $42.71 | 134,538 |
| 2022-01-27 | $46.98 | $47.11 | $43.80 | $44.04 | $43.54 | 172,318 |
| 2022-01-26 | $45.88 | $46.82 | $44.48 | $45.21 | $44.69 | 151,801 |
| 2022-01-25 | $45.62 | $46.36 | $44.63 | $45.88 | $45.36 | 104,933 |
| 2022-01-24 | $44.19 | $46.16 | $44.19 | $45.96 | $45.43 | 146,219 |
| 2022-01-21 | $44.53 | $46.24 | $43.96 | $44.86 | $44.35 | 185,389 |
| 2022-01-20 | $46.39 | $46.71 | $44.89 | $45.04 | $44.53 | 104,973 |
| 2022-01-19 | $47.80 | $47.80 | $46.09 | $46.15 | $45.62 | 120,193 |
| 2022-01-18 | $48.40 | $48.96 | $47.38 | $47.52 | $46.98 | 103,637 |
| 2022-01-14 | $47.38 | $48.70 | $47.25 | $48.60 | $48.04 | 70,588 |
| 2022-01-13 | $47.64 | $48.51 | $47.64 | $47.95 | $47.40 | 81,230 |
| 2022-01-12 | $47.71 | $48.08 | $47.22 | $47.57 | $47.03 | 146,696 |
| 2022-01-11 | $48.37 | $48.39 | $47.22 | $47.89 | $47.34 | 77,048 |
| 2022-01-10 | $48.31 | $48.54 | $47.49 | $48.12 | $47.57 | 128,371 |
| 2022-01-07 | $48.22 | $48.62 | $47.90 | $48.37 | $47.82 | 148,033 |
| 2022-01-06 | $46.82 | $48.19 | $46.15 | $48.12 | $47.57 | 134,712 |
| 2022-01-05 | $47.39 | $47.59 | $46.29 | $46.35 | $45.82 | 112,926 |
| 2022-01-04 | $47.03 | $47.69 | $46.62 | $47.16 | $46.62 | 262,419 |
| 2022-01-03 | $46.02 | $47.09 | $45.74 | $46.29 | $45.76 | 166,918 |
| 2021-12-31 | $45.41 | $45.95 | $45.16 | $45.72 | $45.20 | 100,404 |
| 2021-12-30 | $45.86 | $46.28 | $45.45 | $45.59 | $45.07 | 137,225 |
| 2021-12-29 | $45.79 | $46.11 | $45.64 | $45.83 | $45.11 | 60,517 |
| 2021-12-28 | $45.35 | $46.06 | $44.95 | $45.83 | $45.11 | 66,629 |
| 2021-12-27 | $45.20 | $45.65 | $44.93 | $45.57 | $44.85 | 84,655 |
| 2021-12-23 | $45.00 | $45.48 | $44.60 | $45.12 | $44.41 | 60,934 |
| 2021-12-22 | $43.84 | $44.80 | $43.46 | $44.70 | $44.00 | 97,240 |
| 2021-12-21 | $43.53 | $44.56 | $43.52 | $43.95 | $43.26 | 164,734 |
| 2021-12-20 | $43.27 | $43.27 | $41.84 | $43.10 | $42.42 | 316,837 |
| 2021-12-17 | $44.27 | $44.79 | $42.80 | $43.77 | $43.08 | 1,333,354 |
| 2021-12-16 | $44.69 | $45.41 | $44.29 | $44.45 | $43.75 | 202,825 |
| 2021-12-15 | $45.24 | $45.40 | $43.26 | $43.98 | $43.29 | 382,588 |
| 2021-12-14 | $44.48 | $45.60 | $44.44 | $44.92 | $44.21 | 116,534 |
| 2021-12-13 | $44.30 | $45.12 | $43.68 | $44.45 | $43.75 | 190,574 |
| 2021-12-10 | $45.12 | $45.85 | $44.14 | $44.60 | $43.90 | 167,327 |
| 2021-12-09 | $44.80 | $45.25 | $44.04 | $44.49 | $43.79 | 73,585 |
| 2021-12-08 | $45.52 | $45.74 | $44.97 | $45.19 | $44.48 | 85,948 |
| 2021-12-07 | $46.18 | $46.35 | $45.05 | $45.47 | $44.75 | 130,740 |
| 2021-12-06 | $45.47 | $46.33 | $45.30 | $45.69 | $44.97 | 156,743 |
| 2021-12-03 | $46.23 | $46.23 | $44.65 | $44.85 | $44.14 | 137,048 |
| 2021-12-02 | $44.73 | $46.61 | $44.71 | $46.14 | $45.41 | 228,517 |
| 2021-12-01 | $45.06 | $46.48 | $44.27 | $44.37 | $43.67 | 225,833 |
| 2021-11-30 | $44.93 | $45.18 | $44.25 | $44.44 | $43.74 | 260,036 |
| 2021-11-29 | $46.78 | $46.83 | $45.23 | $45.47 | $44.75 | 214,573 |
| 2021-11-26 | $46.40 | $46.45 | $44.72 | $45.91 | $45.19 | 131,524 |
| 2021-11-24 | $48.69 | $48.90 | $48.08 | $48.11 | $47.35 | 81,156 |
| 2021-11-23 | $48.92 | $49.36 | $48.55 | $48.87 | $48.10 | 165,473 |
| 2021-11-22 | $48.40 | $49.52 | $48.40 | $48.54 | $47.78 | 150,522 |
| 2021-11-19 | $47.66 | $48.32 | $46.96 | $47.93 | $47.18 | 174,256 |
| 2021-11-18 | $48.71 | $48.74 | $48.09 | $48.21 | $47.45 | 160,956 |
| 2021-11-17 | $49.34 | $49.34 | $48.44 | $48.79 | $48.02 | 151,115 |
| 2021-11-16 | $49.97 | $50.07 | $49.35 | $49.56 | $48.78 | 235,643 |
| 2021-11-15 | $50.55 | $50.70 | $50.00 | $50.13 | $49.34 | 199,244 |
| 2021-11-12 | $50.70 | $50.70 | $49.76 | $50.37 | $49.58 | 190,618 |
| 2021-11-11 | $49.95 | $50.92 | $49.59 | $50.49 | $49.69 | 172,575 |
| 2021-11-10 | $49.59 | $49.97 | $49.06 | $49.84 | $49.06 | 150,469 |
| 2021-11-09 | $49.42 | $49.88 | $48.83 | $49.51 | $48.73 | 273,244 |
| 2021-11-08 | $49.64 | $49.93 | $48.75 | $49.62 | $48.84 | 164,898 |
| 2021-11-05 | $48.82 | $49.72 | $48.51 | $49.22 | $48.44 | 180,817 |
| 2021-11-04 | $49.52 | $49.52 | $47.87 | $48.37 | $47.61 | 201,718 |
| 2021-11-03 | $48.60 | $49.68 | $48.60 | $49.58 | $48.80 | 250,706 |
| 2021-11-02 | $50.01 | $50.47 | $48.55 | $48.67 | $47.90 | 213,911 |
| 2021-11-01 | $48.63 | $50.15 | $48.23 | $50.07 | $49.28 | 340,691 |
| 2021-10-29 | $48.61 | $48.84 | $48.17 | $48.42 | $47.66 | 233,599 |
| 2021-10-28 | $47.54 | $48.55 | $47.02 | $48.44 | $47.68 | 273,418 |
| 2021-10-27 | $49.83 | $49.83 | $46.64 | $47.02 | $46.28 | 325,184 |
| 2021-10-26 | $47.46 | $48.13 | $47.02 | $48.02 | $47.26 | 534,326 |
| 2021-10-25 | $47.94 | $47.94 | $47.08 | $47.70 | $46.95 | 274,086 |
| 2021-10-22 | $47.28 | $47.68 | $46.94 | $47.59 | $46.84 | 178,486 |
| 2021-10-21 | $47.35 | $47.69 | $46.96 | $47.40 | $46.65 | 330,635 |
| 2021-10-20 | $46.74 | $47.45 | $46.34 | $47.37 | $46.62 | 213,172 |
| 2021-10-19 | $47.19 | $47.19 | $46.21 | $46.85 | $46.11 | 214,647 |
| 2021-10-18 | $46.03 | $47.70 | $45.90 | $46.82 | $46.08 | 345,283 |
| 2021-10-15 | $48.43 | $48.43 | $45.81 | $45.88 | $45.16 | 2,777,068 |
| 2021-10-14 | $48.83 | $48.83 | $47.21 | $47.51 | $46.76 | 294,217 |
| 2021-10-13 | $50.00 | $50.00 | $47.81 | $48.27 | $47.51 | 268,647 |
| 2021-10-12 | $48.54 | $50.35 | $47.68 | $49.95 | $49.16 | 613,363 |
| 2021-10-11 | $48.46 | $49.98 | $47.98 | $49.75 | $48.97 | 593,935 |
| 2021-10-08 | $46.57 | $47.94 | $46.42 | $47.85 | $47.10 | 212,008 |
| 2021-10-07 | $45.71 | $46.95 | $45.65 | $46.86 | $46.12 | 279,838 |
| 2021-10-06 | $43.73 | $45.28 | $43.02 | $45.21 | $44.50 | 293,165 |
| 2021-10-05 | $42.02 | $44.26 | $42.02 | $43.94 | $43.25 | 108,683 |
| 2021-10-04 | $43.85 | $44.22 | $43.21 | $43.86 | $43.17 | 76,964 |
| 2021-10-01 | $43.06 | $44.50 | $42.98 | $43.83 | $43.14 | 145,231 |
| 2021-09-30 | $43.56 | $43.73 | $42.83 | $43.01 | $42.33 | 69,365 |
| 2021-09-29 | $42.75 | $43.44 | $42.47 | $43.35 | $42.67 | 81,493 |
| 2021-09-28 | $44.02 | $44.04 | $42.72 | $42.87 | $42.00 | 99,685 |
| 2021-09-27 | $42.74 | $44.17 | $42.66 | $43.75 | $42.86 | 106,434 |
| 2021-09-24 | $41.37 | $42.59 | $41.37 | $42.30 | $41.44 | 136,247 |
| 2021-09-23 | $40.59 | $41.93 | $40.59 | $41.57 | $40.73 | 146,728 |
| 2021-09-22 | $39.63 | $40.76 | $39.61 | $40.24 | $39.42 | 92,671 |
| 2021-09-21 | $39.88 | $39.95 | $39.31 | $39.35 | $38.55 | 103,340 |
| 2021-09-20 | $39.87 | $39.87 | $38.61 | $39.44 | $38.64 | 139,195 |
| 2021-09-17 | $39.68 | $41.16 | $39.16 | $41.05 | $40.22 | 504,150 |
| 2021-09-16 | $39.79 | $39.94 | $39.08 | $39.49 | $38.69 | 76,867 |
| 2021-09-15 | $38.95 | $39.75 | $38.73 | $39.61 | $38.81 | 133,051 |
| 2021-09-14 | $40.60 | $40.60 | $38.76 | $38.90 | $38.11 | 87,036 |
| 2021-09-13 | $40.21 | $40.59 | $39.77 | $40.39 | $39.57 | 78,922 |
| 2021-09-10 | $40.64 | $40.79 | $39.94 | $40.00 | $39.19 | 95,807 |
| 2021-09-09 | $40.44 | $40.85 | $40.26 | $40.39 | $39.57 | 70,277 |
| 2021-09-08 | $40.82 | $40.91 | $39.98 | $40.41 | $39.59 | 63,139 |
| 2021-09-07 | $41.69 | $41.87 | $40.91 | $40.97 | $40.14 | 53,894 |
| 2021-09-03 | $41.93 | $42.20 | $41.25 | $41.55 | $40.71 | 55,547 |
| 2021-09-02 | $41.66 | $42.09 | $41.54 | $41.83 | $40.98 | 65,405 |
| 2021-09-01 | $41.87 | $41.87 | $41.29 | $41.73 | $40.88 | 91,967 |
| 2021-08-31 | $41.40 | $42.03 | $41.12 | $41.76 | $40.91 | 79,447 |
| 2021-08-30 | $42.48 | $42.48 | $41.07 | $41.15 | $40.32 | 56,076 |
| 2021-08-27 | $41.05 | $42.43 | $41.05 | $42.33 | $41.47 | 84,375 |
| 2021-08-26 | $41.64 | $41.72 | $40.83 | $40.88 | $40.05 | 67,758 |
| 2021-08-25 | $41.74 | $42.42 | $41.47 | $41.56 | $40.72 | 89,370 |
| 2021-08-24 | $41.81 | $42.06 | $41.41 | $41.66 | $40.82 | 76,401 |
| 2021-08-23 | $41.70 | $42.44 | $41.29 | $41.65 | $40.81 | 85,540 |
| 2021-08-20 | $40.62 | $41.95 | $40.51 | $41.88 | $41.03 | 74,109 |
| 2021-08-19 | $40.89 | $41.30 | $40.33 | $40.80 | $39.97 | 87,885 |
| 2021-08-18 | $41.49 | $42.28 | $41.35 | $41.40 | $40.56 | 97,772 |
| 2021-08-17 | $42.07 | $42.18 | $41.11 | $41.63 | $40.79 | 61,787 |
| 2021-08-16 | $42.16 | $42.62 | $41.53 | $42.28 | $41.42 | 93,826 |
| 2021-08-13 | $42.86 | $42.86 | $42.35 | $42.37 | $41.51 | 42,863 |
| 2021-08-12 | $43.24 | $43.24 | $42.54 | $42.82 | $41.95 | 62,651 |
| 2021-08-11 | $42.48 | $43.11 | $42.24 | $43.04 | $42.17 | 87,818 |
| 2021-08-10 | $41.54 | $42.36 | $41.54 | $42.26 | $41.40 | 96,123 |
| 2021-08-09 | $41.99 | $42.40 | $41.52 | $41.71 | $40.86 | 76,315 |
| 2021-08-06 | $41.37 | $42.41 | $41.37 | $42.02 | $41.17 | 106,007 |
| 2021-08-05 | $40.36 | $40.83 | $40.15 | $40.75 | $39.92 | 87,059 |
| 2021-08-04 | $39.70 | $40.25 | $39.54 | $40.06 | $39.25 | 84,195 |
| 2021-08-03 | $40.06 | $40.39 | $39.61 | $40.27 | $39.45 | 144,273 |
| 2021-08-02 | $40.21 | $41.07 | $39.81 | $40.06 | $39.25 | 182,936 |
| 2021-07-30 | $39.75 | $40.35 | $39.69 | $40.00 | $39.19 | 175,245 |
| 2021-07-29 | $40.18 | $40.32 | $39.49 | $39.99 | $39.18 | 113,199 |
| 2021-07-28 | $38.90 | $40.10 | $38.90 | $39.81 | $39.00 | 174,192 |
| 2021-07-27 | $38.23 | $39.06 | $37.98 | $38.79 | $38.00 | 78,385 |
| 2021-07-26 | $38.36 | $39.25 | $38.36 | $38.69 | $37.91 | 78,375 |
| 2021-07-23 | $38.59 | $38.81 | $38.10 | $38.29 | $37.51 | 77,251 |
| 2021-07-22 | $39.28 | $39.38 | $37.87 | $38.09 | $37.32 | 63,160 |
| 2021-07-21 | $39.22 | $40.06 | $39.01 | $39.31 | $38.51 | 112,344 |
| 2021-07-20 | $37.83 | $39.81 | $37.83 | $38.64 | $37.86 | 135,235 |
| 2021-07-19 | $38.45 | $39.50 | $37.60 | $37.87 | $37.10 | 123,065 |
| 2021-07-16 | $40.52 | $40.66 | $39.35 | $39.41 | $38.61 | 162,246 |
| 2021-07-15 | $39.16 | $40.25 | $39.16 | $40.07 | $39.26 | 147,981 |
| 2021-07-14 | $39.28 | $40.00 | $39.20 | $39.60 | $38.80 | 136,239 |
| 2021-07-13 | $39.87 | $40.11 | $38.96 | $39.33 | $38.53 | 143,938 |
| 2021-07-12 | $38.87 | $39.99 | $38.76 | $39.90 | $39.09 | 140,062 |
| 2021-07-09 | $38.90 | $39.58 | $37.93 | $39.54 | $38.74 | 131,467 |
| 2021-07-08 | $38.33 | $39.08 | $37.65 | $37.91 | $37.14 | 191,072 |
| 2021-07-07 | $39.45 | $39.71 | $38.87 | $39.01 | $38.22 | 137,668 |
| 2021-07-06 | $40.59 | $40.59 | $39.19 | $39.55 | $38.75 | 112,019 |
| 2021-07-02 | $41.03 | $41.17 | $40.50 | $40.77 | $39.94 | 101,073 |
| 2021-07-01 | $40.87 | $41.45 | $40.72 | $41.15 | $40.32 | 95,681 |
| 2021-06-30 | $40.45 | $40.94 | $40.00 | $40.91 | $40.08 | 471,053 |
| 2021-06-29 | $41.88 | $42.00 | $40.75 | $40.76 | $39.93 | 103,194 |
| 2021-06-28 | $43.42 | $43.42 | $41.48 | $41.59 | $40.55 | 170,761 |
| 2021-06-25 | $44.18 | $44.27 | $43.36 | $43.53 | $42.44 | 432,454 |
| 2021-06-24 | $43.09 | $43.46 | $42.28 | $43.39 | $42.30 | 113,604 |
| 2021-06-23 | $43.33 | $43.62 | $42.98 | $43.06 | $41.98 | 247,909 |
| 2021-06-22 | $43.23 | $43.25 | $42.33 | $43.09 | $42.01 | 162,079 |
| 2021-06-21 | $42.11 | $43.80 | $41.98 | $43.30 | $42.22 | 235,002 |
| 2021-06-18 | $42.01 | $42.54 | $40.07 | $41.67 | $40.63 | 464,548 |
| 2021-06-17 | $43.89 | $43.98 | $42.48 | $42.89 | $41.82 | 336,207 |
| 2021-06-16 | $42.80 | $44.37 | $42.06 | $43.71 | $42.61 | 289,987 |
| 2021-06-15 | $42.08 | $42.42 | $41.40 | $42.05 | $41.00 | 123,577 |
| 2021-06-14 | $42.23 | $42.53 | $41.35 | $41.77 | $40.72 | 187,586 |
| 2021-06-11 | $42.01 | $42.75 | $41.86 | $42.36 | $41.30 | 184,795 |
| 2021-06-10 | $41.29 | $41.98 | $40.94 | $41.65 | $40.61 | 270,203 |
| 2021-06-09 | $41.66 | $42.30 | $40.66 | $40.81 | $39.79 | 185,886 |
| 2021-06-08 | $42.54 | $42.63 | $41.46 | $41.62 | $40.58 | 186,662 |
| 2021-06-07 | $43.00 | $43.10 | $42.36 | $42.52 | $41.45 | 209,175 |
| 2021-06-04 | $42.75 | $43.13 | $42.61 | $42.92 | $41.84 | 225,775 |
| 2021-06-03 | $43.18 | $43.22 | $42.82 | $43.04 | $41.96 | 481,292 |
| 2021-06-02 | $43.69 | $43.69 | $42.61 | $42.99 | $41.91 | 340,956 |
| 2021-06-01 | $44.61 | $45.66 | $43.77 | $45.41 | $44.27 | 119,176 |
| 2021-05-28 | $44.43 | $44.57 | $43.28 | $44.37 | $43.26 | 53,777 |
| 2021-05-27 | $43.98 | $44.69 | $43.95 | $44.18 | $43.07 | 83,844 |
| 2021-05-26 | $42.84 | $43.61 | $41.41 | $43.45 | $42.36 | 61,611 |
| 2021-05-25 | $44.54 | $44.86 | $42.52 | $42.59 | $41.52 | 117,659 |
| 2021-05-24 | $45.51 | $45.51 | $44.14 | $44.26 | $43.15 | 65,992 |
| 2021-05-21 | $44.71 | $45.54 | $44.23 | $45.39 | $44.25 | 79,046 |
| 2021-05-20 | $44.07 | $44.49 | $43.56 | $44.23 | $43.12 | 76,289 |
| 2021-05-19 | $43.75 | $44.41 | $42.93 | $44.20 | $43.09 | 78,379 |
| 2021-05-18 | $45.22 | $45.59 | $44.17 | $44.21 | $43.10 | 53,785 |
| 2021-05-17 | $44.75 | $45.69 | $44.38 | $45.43 | $44.29 | 32,184 |
| 2021-05-14 | $44.95 | $45.16 | $44.50 | $44.98 | $43.85 | 50,519 |
| 2021-05-13 | $42.65 | $44.99 | $42.05 | $44.56 | $43.44 | 97,241 |
| 2021-05-12 | $43.76 | $44.36 | $42.50 | $42.65 | $41.58 | 58,478 |
| 2021-05-11 | $43.68 | $44.29 | $43.43 | $43.58 | $42.49 | 46,159 |
| 2021-05-10 | $45.29 | $45.87 | $44.05 | $44.10 | $43.00 | 124,822 |
| 2021-05-07 | $44.51 | $45.51 | $44.22 | $45.45 | $44.31 | 62,886 |
| 2021-05-06 | $44.21 | $45.11 | $43.70 | $45.06 | $43.93 | 73,476 |
| 2021-05-05 | $43.82 | $44.38 | $43.40 | $44.20 | $43.09 | 52,164 |
| 2021-05-04 | $43.55 | $44.00 | $42.79 | $43.87 | $42.77 | 67,171 |
| 2021-05-03 | $43.09 | $43.98 | $42.70 | $43.57 | $42.48 | 147,639 |
| 2021-04-30 | $42.53 | $43.62 | $42.31 | $42.40 | $41.34 | 68,506 |
| 2021-04-29 | $43.11 | $44.00 | $42.64 | $42.95 | $41.87 | 65,175 |
| 2021-04-28 | $42.82 | $43.92 | $42.24 | $42.73 | $41.66 | 95,830 |
| 2021-04-27 | $43.05 | $43.72 | $42.70 | $43.12 | $42.04 | 119,468 |
| 2021-04-26 | $43.19 | $43.98 | $42.84 | $43.16 | $42.08 | 64,632 |
| 2021-04-23 | $40.84 | $43.35 | $40.84 | $42.98 | $41.90 | 80,055 |
| 2021-04-22 | $42.40 | $42.58 | $41.04 | $41.04 | $40.01 | 62,990 |
| 2021-04-21 | $40.87 | $42.31 | $39.32 | $41.91 | $40.86 | 86,326 |
| 2021-04-20 | $42.33 | $42.75 | $41.09 | $41.22 | $40.19 | 80,435 |
| 2021-04-19 | $42.98 | $43.57 | $42.26 | $42.69 | $41.62 | 75,976 |
| 2021-04-16 | $43.45 | $43.46 | $42.28 | $43.20 | $42.12 | 56,421 |
| 2021-04-15 | $42.88 | $42.99 | $42.00 | $42.96 | $41.88 | 47,083 |
| 2021-04-14 | $42.00 | $43.30 | $41.82 | $42.91 | $41.83 | 69,011 |
| 2021-04-13 | $43.14 | $43.21 | $42.08 | $42.17 | $41.11 | 94,357 |
| 2021-04-12 | $43.51 | $43.70 | $43.21 | $43.51 | $42.42 | 63,359 |
| 2021-04-09 | $43.17 | $43.58 | $42.92 | $43.44 | $42.35 | 56,193 |
| 2021-04-08 | $42.91 | $43.09 | $42.03 | $42.92 | $41.84 | 84,139 |
| 2021-04-07 | $43.59 | $44.00 | $42.68 | $43.02 | $41.94 | 95,552 |
| 2021-04-06 | $44.13 | $44.46 | $43.44 | $43.71 | $42.61 | 61,583 |
| 2021-04-05 | $44.54 | $44.69 | $43.53 | $44.22 | $43.11 | 113,253 |
| 2021-04-01 | $43.20 | $43.77 | $42.83 | $43.75 | $42.65 | 69,707 |
| 2021-03-31 | $43.74 | $44.90 | $43.01 | $43.50 | $42.41 | 158,161 |
| 2021-03-30 | $43.89 | $44.60 | $43.89 | $44.11 | $43.00 | 59,447 |
| 2021-03-29 | $44.44 | $45.10 | $43.02 | $43.49 | $42.21 | 89,058 |
| 2021-03-26 | $44.70 | $45.60 | $44.32 | $45.19 | $43.86 | 81,858 |
| 2021-03-25 | $42.97 | $44.41 | $42.56 | $44.15 | $42.85 | 107,474 |
| 2021-03-24 | $43.70 | $45.29 | $42.84 | $43.18 | $41.91 | 113,759 |
| 2021-03-23 | $44.08 | $44.48 | $42.85 | $43.02 | $41.75 | 67,572 |
| 2021-03-22 | $45.95 | $46.89 | $43.97 | $44.68 | $43.36 | 66,476 |
| 2021-03-19 | $45.66 | $47.70 | $45.06 | $46.48 | $45.11 | 379,478 |
| 2021-03-18 | $46.66 | $48.10 | $46.21 | $46.59 | $45.22 | 102,672 |
| 2021-03-17 | $46.25 | $46.69 | $45.59 | $46.03 | $44.67 | 81,267 |
| 2021-03-16 | $46.02 | $46.02 | $44.76 | $45.90 | $44.55 | 92,340 |
| 2021-03-15 | $47.88 | $48.40 | $46.12 | $46.45 | $45.08 | 101,796 |
| 2021-03-12 | $47.78 | $48.83 | $46.48 | $48.07 | $46.65 | 164,052 |
| 2021-03-11 | $47.05 | $47.61 | $46.23 | $47.31 | $45.92 | 126,283 |
| 2021-03-10 | $45.33 | $47.02 | $41.93 | $46.67 | $45.30 | 175,435 |
| 2021-03-09 | $45.38 | $46.17 | $44.15 | $45.31 | $43.98 | 164,901 |
| 2021-03-08 | $43.09 | $45.87 | $43.09 | $45.63 | $44.29 | 162,711 |
| 2021-03-05 | $41.72 | $42.79 | $41.25 | $42.73 | $41.47 | 117,932 |
| 2021-03-04 | $41.63 | $42.71 | $40.67 | $41.01 | $39.80 | 169,609 |
| 2021-03-03 | $40.78 | $42.62 | $40.75 | $41.38 | $40.16 | 167,602 |
| 2021-03-02 | $40.75 | $41.15 | $38.93 | $40.48 | $39.29 | 89,449 |
| 2021-03-01 | $41.18 | $41.18 | $40.31 | $41.02 | $39.81 | 87,117 |
| 2021-02-26 | $40.65 | $41.21 | $39.89 | $40.27 | $39.08 | 126,620 |
| 2021-02-25 | $42.00 | $42.05 | $40.69 | $40.93 | $39.72 | 98,134 |
| 2021-02-24 | $41.09 | $41.94 | $40.62 | $41.69 | $40.46 | 120,990 |
| 2021-02-23 | $40.09 | $41.31 | $39.81 | $40.82 | $39.62 | 131,829 |
| 2021-02-22 | $39.00 | $40.21 | $38.72 | $40.03 | $38.85 | 115,984 |
| 2021-02-19 | $38.38 | $39.11 | $38.20 | $39.09 | $37.94 | 74,761 |
| 2021-02-18 | $38.41 | $38.76 | $38.10 | $38.12 | $37.00 | 81,386 |
| 2021-02-17 | $37.73 | $38.77 | $37.73 | $38.54 | $37.40 | 144,545 |
| 2021-02-16 | $37.21 | $38.28 | $37.21 | $38.12 | $37.00 | 119,931 |
| 2021-02-12 | $37.10 | $37.88 | $36.88 | $37.19 | $36.09 | 95,984 |
| 2021-02-11 | $37.93 | $38.34 | $36.68 | $37.45 | $36.35 | 119,300 |
| 2021-02-10 | $38.26 | $38.60 | $37.77 | $37.88 | $36.76 | 105,018 |
| 2021-02-09 | $36.97 | $38.33 | $36.97 | $38.23 | $37.10 | 93,108 |
| 2021-02-08 | $36.74 | $37.46 | $36.02 | $37.46 | $36.36 | 184,900 |
| 2021-02-05 | $36.78 | $36.78 | $35.66 | $36.47 | $35.40 | 103,661 |
| 2021-02-04 | $34.99 | $36.60 | $34.80 | $36.39 | $35.32 | 122,970 |
| 2021-02-03 | $34.68 | $35.06 | $34.19 | $34.99 | $33.96 | 120,855 |
| 2021-02-02 | $34.46 | $34.98 | $33.67 | $34.78 | $33.76 | 86,614 |
| 2021-02-01 | $34.26 | $34.29 | $33.50 | $33.97 | $32.97 | 148,829 |
| 2021-01-29 | $34.87 | $35.18 | $33.79 | $34.06 | $33.06 | 180,661 |
| 2021-01-28 | $35.57 | $35.57 | $34.55 | $35.01 | $33.98 | 130,168 |
| 2021-01-27 | $34.55 | $34.99 | $34.01 | $34.40 | $33.39 | 124,388 |
| 2021-01-26 | $36.62 | $36.70 | $35.43 | $35.67 | $34.62 | 57,701 |
| 2021-01-25 | $36.06 | $36.55 | $35.29 | $36.26 | $35.19 | 85,876 |
| 2021-01-22 | $35.18 | $36.72 | $34.80 | $36.54 | $35.46 | 102,573 |
| 2021-01-21 | $36.85 | $36.96 | $35.65 | $35.74 | $34.69 | 113,421 |
| 2021-01-20 | $36.65 | $37.18 | $36.28 | $36.89 | $35.80 | 115,383 |
| 2021-01-19 | $37.07 | $37.07 | $36.37 | $36.88 | $35.79 | 89,814 |
| 2021-01-15 | $36.81 | $37.03 | $36.07 | $36.53 | $35.45 | 87,304 |
| 2021-01-14 | $36.84 | $37.60 | $36.05 | $37.06 | $35.97 | 86,833 |
| 2021-01-13 | $37.15 | $37.32 | $36.03 | $36.44 | $35.37 | 123,893 |
| 2021-01-12 | $37.00 | $37.56 | $36.55 | $37.14 | $36.05 | 115,906 |
| 2021-01-11 | $35.75 | $36.75 | $35.10 | $36.74 | $35.66 | 89,405 |
| 2021-01-08 | $36.74 | $36.74 | $33.66 | $36.19 | $35.12 | 224,044 |
| 2021-01-07 | $36.70 | $36.88 | $36.08 | $36.52 | $35.44 | 102,893 |
| 2021-01-06 | $34.78 | $36.50 | $34.40 | $36.28 | $35.21 | 347,766 |
| 2021-01-05 | $33.28 | $33.68 | $32.95 | $33.54 | $32.55 | 129,748 |
| 2021-01-04 | $34.15 | $34.20 | $32.47 | $33.13 | $32.15 | 248,861 |
| 2020-12-31 | $33.75 | $34.14 | $33.44 | $33.83 | $32.83 | 135,116 |
| 2020-12-30 | $33.30 | $33.74 | $33.02 | $33.60 | $32.61 | 82,416 |
| 2020-12-29 | $34.09 | $34.09 | $32.96 | $33.24 | $32.09 | 122,899 |
| 2020-12-28 | $33.55 | $34.22 | $33.34 | $34.10 | $32.92 | 145,370 |
| 2020-12-24 | $33.72 | $33.72 | $32.96 | $33.51 | $32.35 | 48,267 |
| 2020-12-23 | $32.73 | $33.58 | $32.71 | $33.45 | $32.29 | 74,185 |
| 2020-12-22 | $33.02 | $33.02 | $32.29 | $32.61 | $31.48 | 125,057 |
| 2020-12-21 | $33.35 | $33.42 | $32.55 | $32.96 | $31.82 | 122,335 |
| 2020-12-18 | $33.72 | $34.07 | $33.01 | $33.29 | $32.14 | 570,011 |
| 2020-12-17 | $33.82 | $34.04 | $33.42 | $33.64 | $32.48 | 110,819 |
| 2020-12-16 | $34.11 | $34.11 | $32.50 | $33.79 | $32.62 | 106,601 |
| 2020-12-15 | $33.83 | $34.17 | $33.40 | $33.88 | $32.71 | 137,998 |
| 2020-12-14 | $34.00 | $34.00 | $33.15 | $33.40 | $32.24 | 122,344 |
| 2020-12-11 | $33.55 | $34.01 | $33.19 | $33.34 | $32.19 | 127,545 |
| 2020-12-10 | $33.64 | $34.06 | $33.20 | $33.96 | $32.78 | 86,124 |
| 2020-12-09 | $34.10 | $34.38 | $33.57 | $34.02 | $32.84 | 242,855 |
| 2020-12-08 | $32.92 | $33.77 | $32.86 | $33.65 | $32.48 | 188,473 |
| 2020-12-07 | $33.15 | $33.77 | $32.72 | $33.40 | $32.24 | 202,355 |
| 2020-12-04 | $33.52 | $33.71 | $33.15 | $33.54 | $32.38 | 163,865 |
| 2020-12-03 | $32.83 | $33.29 | $32.17 | $33.04 | $31.90 | 373,798 |
| 2020-12-02 | $31.69 | $32.64 | $31.69 | $32.47 | $31.35 | 219,125 |
| 2020-12-01 | $32.18 | $32.50 | $31.08 | $31.68 | $30.58 | 315,338 |
| 2020-11-30 | $32.58 | $32.79 | $31.20 | $31.38 | $30.29 | 212,898 |
| 2020-11-27 | $32.95 | $33.76 | $32.35 | $32.97 | $31.83 | 81,975 |
| 2020-11-25 | $33.41 | $33.99 | $32.41 | $33.24 | $32.09 | 196,233 |
| 2020-11-24 | $33.95 | $34.78 | $33.31 | $34.31 | $33.12 | 254,484 |
| 2020-11-23 | $33.26 | $33.58 | $32.84 | $33.31 | $32.16 | 156,104 |
| 2020-11-20 | $33.15 | $33.50 | $32.46 | $32.78 | $31.64 | 232,266 |
| 2020-11-19 | $33.20 | $33.62 | $32.70 | $33.56 | $32.40 | 165,467 |
| 2020-11-18 | $34.23 | $34.23 | $33.06 | $33.36 | $32.20 | 226,973 |
| 2020-11-17 | $32.65 | $33.96 | $32.22 | $33.87 | $32.70 | 270,761 |
| 2020-11-16 | $32.00 | $33.52 | $32.00 | $33.51 | $32.35 | 312,712 |
| 2020-11-13 | $31.13 | $31.81 | $31.13 | $31.49 | $30.40 | 565,839 |
| 2020-11-12 | $30.33 | $31.68 | $30.25 | $31.14 | $30.06 | 5,679,889 |
| 2020-11-11 | $32.49 | $32.94 | $30.39 | $31.20 | $30.12 | 468,639 |
| 2020-11-10 | $32.02 | $34.00 | $31.38 | $32.40 | $31.28 | 867,602 |
| 2020-11-09 | $29.20 | $32.25 | $28.66 | $31.39 | $30.30 | 687,676 |
| 2020-11-06 | $27.87 | $29.67 | $26.65 | $27.39 | $26.44 | 1,546,576 |
| 2020-11-05 | $23.59 | $24.63 | $23.59 | $24.42 | $23.57 | 113,673 |
| 2020-11-04 | $24.75 | $24.75 | $23.51 | $23.57 | $22.75 | 113,082 |
| 2020-11-03 | $25.25 | $25.45 | $24.89 | $25.31 | $24.43 | 185,254 |
| 2020-11-02 | $24.50 | $24.76 | $24.15 | $24.63 | $23.78 | 153,708 |
| 2020-10-30 | $23.78 | $24.36 | $23.72 | $24.09 | $23.26 | 112,667 |
| 2020-10-29 | $23.45 | $24.09 | $22.28 | $23.93 | $23.10 | 145,172 |
| 2020-10-28 | $22.83 | $23.49 | $22.49 | $23.34 | $22.53 | 216,951 |
| 2020-10-27 | $24.35 | $24.56 | $23.05 | $23.11 | $22.31 | 110,372 |
| 2020-10-26 | $24.12 | $24.22 | $23.36 | $24.09 | $23.26 | 119,027 |
| 2020-10-23 | $24.80 | $24.88 | $23.94 | $24.33 | $23.49 | 99,920 |
| 2020-10-22 | $23.71 | $24.69 | $23.63 | $24.50 | $23.65 | 177,098 |
| 2020-10-21 | $23.05 | $23.72 | $23.05 | $23.62 | $22.80 | 167,427 |
| 2020-10-20 | $23.00 | $23.32 | $22.77 | $22.94 | $22.15 | 115,413 |
| 2020-10-19 | $23.02 | $23.18 | $22.58 | $22.67 | $21.89 | 108,542 |
| 2020-10-16 | $22.62 | $22.96 | $22.27 | $22.82 | $22.03 | 77,850 |
| 2020-10-15 | $21.77 | $22.78 | $21.77 | $22.69 | $21.90 | 104,495 |
| 2020-10-14 | $22.17 | $22.97 | $21.99 | $21.99 | $21.23 | 57,623 |
| 2020-10-13 | $22.80 | $23.02 | $22.40 | $22.45 | $21.67 | 113,863 |
| 2020-10-12 | $22.80 | $23.30 | $22.12 | $23.23 | $22.43 | 85,652 |
| 2020-10-09 | $23.02 | $23.36 | $22.61 | $22.81 | $22.02 | 70,661 |
| 2020-10-08 | $23.11 | $23.34 | $22.76 | $23.07 | $22.27 | 113,020 |
| 2020-10-07 | $22.37 | $22.94 | $22.33 | $22.85 | $22.06 | 178,705 |
| 2020-10-06 | $22.49 | $23.11 | $21.79 | $22.23 | $21.46 | 103,174 |
| 2020-10-05 | $21.96 | $22.35 | $21.67 | $22.15 | $21.38 | 121,924 |
| 2020-10-02 | $20.44 | $21.82 | $20.44 | $21.76 | $21.01 | 117,600 |
| 2020-10-01 | $20.83 | $21.14 | $20.59 | $21.10 | $20.37 | 115,095 |
| 2020-09-30 | $21.03 | $21.41 | $20.76 | $20.93 | $20.21 | 132,132 |
| 2020-09-29 | $21.11 | $21.11 | $20.31 | $20.96 | $20.23 | 142,514 |
| 2020-09-28 | $20.73 | $21.53 | $20.73 | $21.30 | $20.39 | 195,080 |
| 2020-09-25 | $20.18 | $20.67 | $20.18 | $20.37 | $19.50 | 181,369 |
| 2020-09-24 | $20.16 | $20.86 | $19.81 | $20.44 | $19.56 | 149,652 |
| 2020-09-23 | $20.34 | $20.77 | $19.79 | $19.88 | $19.03 | 231,932 |
| 2020-09-22 | $20.24 | $20.50 | $19.60 | $20.30 | $19.43 | 374,203 |
| 2020-09-21 | $20.62 | $21.19 | $19.86 | $20.21 | $19.34 | 299,577 |
| 2020-09-18 | $21.27 | $21.39 | $20.82 | $21.22 | $20.31 | 356,222 |
| 2020-09-17 | $21.01 | $21.25 | $20.79 | $21.04 | $20.14 | 136,047 |
| 2020-09-16 | $20.95 | $21.46 | $20.56 | $21.27 | $20.36 | 145,105 |
| 2020-09-15 | $21.44 | $21.44 | $20.40 | $20.90 | $20.00 | 125,013 |
| 2020-09-14 | $20.50 | $20.90 | $20.37 | $20.76 | $19.87 | 141,302 |
| 2020-09-11 | $20.46 | $20.63 | $20.25 | $20.37 | $19.50 | 148,975 |
| 2020-09-10 | $20.65 | $20.91 | $20.30 | $20.43 | $19.55 | 180,954 |
| 2020-09-09 | $20.84 | $20.88 | $20.47 | $20.57 | $19.69 | 192,713 |
| 2020-09-08 | $21.26 | $21.29 | $20.50 | $20.64 | $19.76 | 173,392 |
| 2020-09-04 | $21.44 | $21.72 | $20.94 | $21.40 | $20.48 | 139,765 |
| 2020-09-03 | $20.85 | $21.69 | $20.85 | $20.88 | $19.99 | 138,390 |
| 2020-09-02 | $20.43 | $20.96 | $20.32 | $20.82 | $19.93 | 85,541 |
| 2020-09-01 | $20.29 | $20.62 | $20.07 | $20.50 | $19.62 | 92,603 |
| 2020-08-31 | $20.79 | $21.06 | $20.42 | $20.45 | $19.57 | 94,070 |
| 2020-08-28 | $21.36 | $21.36 | $20.73 | $20.96 | $20.06 | 99,482 |
| 2020-08-27 | $20.68 | $21.21 | $20.68 | $21.06 | $20.16 | 105,354 |
| 2020-08-26 | $21.37 | $21.56 | $20.65 | $20.66 | $19.77 | 93,272 |
| 2020-08-25 | $21.59 | $21.65 | $21.09 | $21.47 | $20.55 | 73,270 |
| 2020-08-24 | $20.66 | $21.38 | $20.19 | $21.29 | $20.38 | 98,757 |
| 2020-08-21 | $20.74 | $21.37 | $20.10 | $20.36 | $19.49 | 203,482 |
| 2020-08-20 | $20.95 | $21.43 | $20.73 | $20.91 | $20.01 | 75,167 |
| 2020-08-19 | $21.46 | $21.80 | $21.21 | $21.34 | $20.43 | 96,391 |
| 2020-08-18 | $21.82 | $21.95 | $21.06 | $21.37 | $20.45 | 154,824 |
| 2020-08-17 | $21.96 | $21.99 | $21.44 | $21.80 | $20.87 | 94,894 |
| 2020-08-14 | $21.87 | $22.27 | $21.72 | $22.08 | $21.13 | 68,959 |
| 2020-08-13 | $22.40 | $22.48 | $21.90 | $21.95 | $21.01 | 91,538 |
| 2020-08-12 | $23.29 | $23.43 | $22.36 | $22.61 | $21.64 | 112,075 |
| 2020-08-11 | $23.42 | $23.98 | $21.93 | $22.82 | $21.84 | 214,737 |
| 2020-08-10 | $22.09 | $23.14 | $22.00 | $22.97 | $21.99 | 209,381 |
| 2020-08-07 | $20.62 | $21.84 | $20.45 | $21.84 | $20.90 | 147,529 |
| 2020-08-06 | $20.75 | $21.08 | $20.61 | $20.79 | $19.90 | 76,830 |
| 2020-08-05 | $20.75 | $21.31 | $20.56 | $20.79 | $19.90 | 157,723 |
| 2020-08-04 | $20.65 | $20.77 | $20.17 | $20.46 | $19.58 | 119,058 |
| 2020-08-03 | $20.74 | $21.07 | $20.43 | $20.71 | $19.82 | 148,971 |
| 2020-07-31 | $20.88 | $21.28 | $20.35 | $20.66 | $19.77 | 154,184 |
| 2020-07-30 | $20.95 | $21.40 | $20.20 | $21.24 | $20.33 | 758,330 |
| 2020-07-29 | $21.62 | $21.62 | $21.00 | $21.27 | $20.36 | 677,729 |
| 2020-07-28 | $21.83 | $22.22 | $21.56 | $21.62 | $20.69 | 154,585 |
| 2020-07-27 | $22.78 | $23.08 | $21.72 | $21.83 | $20.89 | 120,140 |
| 2020-07-24 | $23.09 | $23.75 | $22.88 | $22.94 | $21.96 | 173,070 |
| 2020-07-23 | $22.29 | $22.57 | $22.15 | $22.56 | $21.59 | 198,959 |
| 2020-07-22 | $22.86 | $22.98 | $22.13 | $22.32 | $21.36 | 73,020 |
| 2020-07-21 | $22.16 | $22.98 | $21.96 | $22.96 | $21.98 | 101,293 |
| 2020-07-20 | $22.49 | $22.67 | $21.73 | $21.86 | $20.92 | 60,207 |
| 2020-07-17 | $23.17 | $23.32 | $22.62 | $22.67 | $21.70 | 89,123 |
| 2020-07-16 | $23.21 | $23.67 | $22.95 | $23.32 | $22.32 | 99,960 |
| 2020-07-15 | $22.68 | $23.69 | $22.31 | $23.46 | $22.45 | 99,545 |
| 2020-07-14 | $22.43 | $22.43 | $21.57 | $21.92 | $20.98 | 116,625 |
| 2020-07-13 | $22.32 | $22.76 | $21.57 | $22.33 | $21.37 | 107,836 |
| 2020-07-10 | $20.77 | $21.97 | $20.70 | $21.90 | $20.96 | 133,553 |
| 2020-07-09 | $21.46 | $21.52 | $20.52 | $20.75 | $19.86 | 141,388 |
| 2020-07-08 | $21.99 | $22.22 | $21.13 | $21.75 | $20.82 | 114,078 |
| 2020-07-07 | $22.76 | $22.76 | $22.01 | $22.08 | $21.13 | 49,275 |
| 2020-07-06 | $23.66 | $23.95 | $22.79 | $23.10 | $22.11 | 70,936 |
| 2020-07-02 | $23.95 | $24.26 | $22.66 | $22.95 | $21.97 | 128,633 |
| 2020-07-01 | $25.12 | $25.20 | $22.89 | $23.10 | $22.11 | 163,597 |
| 2020-06-30 | $24.15 | $25.22 | $23.83 | $25.08 | $24.01 | 122,713 |
| 2020-06-29 | $23.01 | $24.38 | $22.63 | $24.34 | $23.30 | 144,846 |
| 2020-06-26 | $23.13 | $23.37 | $22.25 | $22.73 | $21.60 | 324,680 |
| 2020-06-25 | $22.40 | $23.68 | $22.40 | $23.68 | $22.50 | 113,210 |
| 2020-06-24 | $23.39 | $23.39 | $22.52 | $22.55 | $21.43 | 120,160 |
| 2020-06-23 | $24.25 | $24.49 | $23.62 | $23.85 | $22.66 | 126,416 |
| 2020-06-22 | $22.93 | $23.76 | $22.49 | $23.71 | $22.53 | 79,319 |
| 2020-06-19 | $23.27 | $23.72 | $22.34 | $23.21 | $22.05 | 316,518 |
| 2020-06-18 | $22.76 | $23.94 | $22.76 | $23.72 | $22.54 | 172,611 |
| 2020-06-17 | $26.23 | $26.23 | $24.62 | $24.66 | $23.43 | 99,128 |
| 2020-06-16 | $26.27 | $26.97 | $25.61 | $26.22 | $24.91 | 74,203 |
| 2020-06-15 | $23.89 | $25.15 | $23.79 | $25.00 | $23.75 | 97,964 |
| 2020-06-12 | $25.61 | $27.17 | $24.14 | $25.08 | $23.83 | 108,502 |
| 2020-06-11 | $24.87 | $25.30 | $24.12 | $24.29 | $23.08 | 128,309 |
| 2020-06-10 | $28.69 | $28.69 | $26.50 | $26.51 | $25.19 | 86,619 |
| 2020-06-09 | $28.07 | $29.42 | $27.64 | $29.04 | $27.59 | 101,153 |
| 2020-06-08 | $29.41 | $29.64 | $28.57 | $28.92 | $27.48 | 68,276 |
| 2020-06-05 | $28.00 | $29.34 | $27.83 | $28.66 | $27.23 | 120,392 |
| 2020-06-04 | $26.35 | $27.06 | $25.80 | $26.54 | $25.22 | 132,885 |
| 2020-06-03 | $25.27 | $27.09 | $24.58 | $26.62 | $25.29 | 151,202 |
| 2020-06-02 | $25.23 | $25.29 | $24.18 | $24.48 | $23.26 | 61,571 |
| 2020-06-01 | $25.55 | $25.74 | $24.86 | $24.87 | $23.63 | 90,142 |
| 2020-05-29 | $25.16 | $25.81 | $24.74 | $25.42 | $24.15 | 113,586 |
| 2020-05-28 | $27.89 | $28.03 | $25.10 | $25.72 | $24.44 | 136,393 |
| 2020-05-27 | $26.11 | $27.50 | $25.28 | $27.27 | $25.91 | 99,338 |
| 2020-05-26 | $23.75 | $25.23 | $23.75 | $24.97 | $23.72 | 89,987 |
| 2020-05-22 | $23.12 | $23.20 | $22.45 | $22.72 | $21.59 | 27,317 |
| 2020-05-21 | $22.99 | $23.30 | $22.88 | $22.92 | $21.78 | 48,479 |
| 2020-05-20 | $22.68 | $23.70 | $22.65 | $23.15 | $22.00 | 96,796 |
| 2020-05-19 | $23.36 | $23.39 | $21.98 | $22.05 | $20.95 | 92,735 |
| 2020-05-18 | $22.41 | $23.89 | $22.41 | $23.67 | $22.49 | 130,535 |
| 2020-05-15 | $20.34 | $21.42 | $20.00 | $21.26 | $20.20 | 108,760 |
| 2020-05-14 | $20.73 | $20.99 | $19.26 | $20.52 | $19.50 | 116,145 |
| 2020-05-13 | $21.37 | $21.40 | $20.04 | $20.61 | $19.58 | 81,655 |
| 2020-05-12 | $23.05 | $23.40 | $21.57 | $21.67 | $20.59 | 101,292 |
| 2020-05-11 | $24.05 | $24.05 | $22.62 | $22.92 | $21.78 | 92,770 |
| 2020-05-08 | $23.56 | $24.64 | $23.56 | $24.59 | $23.36 | 65,869 |
| 2020-05-07 | $23.04 | $23.61 | $22.70 | $22.94 | $21.80 | 91,069 |
| 2020-05-06 | $24.08 | $24.32 | $22.65 | $22.71 | $21.58 | 82,215 |
| 2020-05-05 | $25.78 | $26.05 | $24.02 | $24.10 | $22.90 | 86,580 |
| 2020-05-04 | $25.09 | $25.42 | $24.37 | $25.29 | $24.03 | 87,896 |
| 2020-05-01 | $25.71 | $25.71 | $24.61 | $25.27 | $24.01 | 94,302 |
| 2020-04-30 | $27.91 | $27.91 | $26.38 | $26.59 | $25.26 | 106,570 |
| 2020-04-29 | $27.17 | $29.65 | $26.71 | $28.75 | $27.32 | 126,812 |
| 2020-04-28 | $25.87 | $26.17 | $25.08 | $25.40 | $24.13 | 72,762 |
| 2020-04-27 | $23.41 | $25.25 | $23.32 | $24.92 | $23.68 | 98,930 |
| 2020-04-24 | $23.22 | $23.75 | $22.50 | $23.09 | $21.94 | 75,439 |
| 2020-04-23 | $22.52 | $23.29 | $22.31 | $22.69 | $21.56 | 67,821 |
| 2020-04-22 | $23.38 | $23.75 | $22.30 | $22.47 | $21.35 | 63,758 |
| 2020-04-21 | $21.89 | $22.95 | $21.89 | $22.64 | $21.51 | 74,038 |
| 2020-04-20 | $22.52 | $23.44 | $22.41 | $22.88 | $21.74 | 79,936 |
| 2020-04-17 | $22.06 | $23.77 | $21.87 | $23.37 | $22.20 | 169,460 |
| 2020-04-16 | $21.98 | $22.61 | $20.07 | $20.66 | $19.63 | 134,021 |
| 2020-04-15 | $23.01 | $23.44 | $21.90 | $22.03 | $20.93 | 120,670 |
| 2020-04-14 | $25.12 | $26.55 | $23.30 | $24.03 | $22.83 | 117,236 |
| 2020-04-13 | $25.82 | $25.82 | $23.82 | $24.41 | $23.19 | 82,632 |
| 2020-04-09 | $24.10 | $26.10 | $24.10 | $26.01 | $24.71 | 132,886 |
| 2020-04-08 | $23.01 | $23.65 | $22.24 | $23.40 | $22.23 | 115,330 |
| 2020-04-07 | $23.23 | $24.26 | $22.23 | $22.61 | $21.48 | 129,990 |
| 2020-04-06 | $21.70 | $22.77 | $21.57 | $22.56 | $21.43 | 175,560 |
| 2020-04-03 | $21.30 | $21.55 | $20.28 | $20.94 | $19.90 | 158,301 |
| 2020-04-02 | $21.27 | $21.84 | $20.90 | $21.68 | $20.60 | 128,037 |
| 2020-04-01 | $22.49 | $22.61 | $21.48 | $21.67 | $20.59 | 174,038 |
| 2020-03-31 | $22.20 | $23.23 | $21.99 | $23.08 | $21.93 | 152,408 |
| 2020-03-30 | $21.05 | $22.61 | $20.85 | $22.39 | $21.27 | 134,730 |
| 2020-03-27 | $21.46 | $22.20 | $20.38 | $21.08 | $19.87 | 182,864 |
| 2020-03-26 | $20.70 | $22.51 | $20.05 | $22.11 | $20.84 | 170,329 |
| 2020-03-25 | $21.88 | $21.88 | $20.31 | $20.52 | $19.34 | 127,475 |
| 2020-03-24 | $21.77 | $26.93 | $20.43 | $21.78 | $20.53 | 178,615 |
| 2020-03-23 | $21.01 | $21.01 | $17.32 | $20.59 | $19.41 | 247,542 |
| 2020-03-20 | $21.38 | $21.91 | $20.05 | $20.93 | $19.73 | 225,157 |
| 2020-03-19 | $19.44 | $22.00 | $18.57 | $21.48 | $20.25 | 248,241 |
| 2020-03-18 | $23.56 | $25.24 | $19.25 | $19.31 | $18.20 | 163,510 |
| 2020-03-17 | $23.19 | $25.15 | $22.00 | $25.06 | $23.62 | 172,078 |
| 2020-03-16 | $22.00 | $25.24 | $22.00 | $22.89 | $21.57 | 180,188 |
| 2020-03-13 | $24.44 | $25.94 | $23.86 | $24.94 | $23.51 | 204,043 |
| 2020-03-12 | $23.95 | $25.40 | $22.84 | $23.63 | $22.27 | 144,367 |
| 2020-03-11 | $26.52 | $27.11 | $25.30 | $25.70 | $24.22 | 103,866 |
| 2020-03-10 | $27.11 | $27.48 | $25.56 | $27.38 | $25.81 | 122,293 |
| 2020-03-09 | $28.01 | $29.35 | $26.09 | $26.31 | $24.80 | 83,485 |
| 2020-03-06 | $29.52 | $30.38 | $29.34 | $29.70 | $27.99 | 138,566 |
| 2020-03-05 | $31.61 | $31.71 | $30.29 | $30.68 | $28.92 | 130,678 |
| 2020-03-04 | $32.45 | $32.45 | $31.54 | $32.28 | $30.43 | 97,706 |
| 2020-03-03 | $33.40 | $33.74 | $32.02 | $32.21 | $30.36 | 100,374 |
| 2020-03-02 | $31.76 | $33.52 | $31.75 | $33.52 | $31.59 | 77,606 |
| 2020-02-28 | $32.85 | $33.15 | $31.65 | $32.10 | $30.26 | 152,522 |
| 2020-02-27 | $33.87 | $34.66 | $33.24 | $33.26 | $31.35 | 101,211 |
| 2020-02-26 | $35.06 | $35.19 | $34.32 | $34.35 | $32.38 | 75,938 |
| 2020-02-25 | $35.77 | $35.77 | $34.63 | $34.86 | $32.86 | 103,669 |
| 2020-02-24 | $35.77 | $35.98 | $35.41 | $35.84 | $33.78 | 73,287 |
| 2020-02-21 | $36.66 | $36.70 | $36.28 | $36.66 | $34.55 | 58,541 |
| 2020-02-20 | $36.41 | $36.88 | $36.41 | $36.66 | $34.55 | 89,925 |
| 2020-02-19 | $36.47 | $36.75 | $36.47 | $36.56 | $34.46 | 52,283 |
| 2020-02-18 | $36.66 | $36.66 | $36.39 | $36.51 | $34.41 | 42,934 |
| 2020-02-14 | $37.31 | $37.37 | $36.84 | $36.85 | $34.73 | 70,901 |
| 2020-02-13 | $37.20 | $37.59 | $37.12 | $37.39 | $35.24 | 103,424 |
| 2020-02-12 | $37.57 | $37.57 | $37.17 | $37.32 | $35.18 | 48,770 |
| 2020-02-11 | $36.99 | $37.47 | $36.99 | $37.25 | $35.11 | 60,133 |
| 2020-02-10 | $36.88 | $36.90 | $36.61 | $36.88 | $34.76 | 58,433 |
| 2020-02-07 | $37.01 | $37.08 | $36.77 | $36.97 | $34.85 | 75,752 |
| 2020-02-06 | $37.19 | $37.21 | $36.92 | $37.10 | $34.97 | 83,900 |
| 2020-02-05 | $36.52 | $37.14 | $36.45 | $37.01 | $34.88 | 79,072 |
| 2020-02-04 | $36.10 | $36.52 | $36.01 | $36.29 | $34.21 | 117,807 |
| 2020-02-03 | $35.62 | $35.94 | $35.53 | $35.77 | $33.72 | 91,963 |
| 2020-01-31 | $35.87 | $35.98 | $35.35 | $35.48 | $33.44 | 94,627 |
| 2020-01-30 | $35.47 | $36.13 | $35.47 | $36.11 | $34.04 | 69,980 |
| 2020-01-29 | $36.01 | $36.17 | $35.58 | $35.66 | $33.61 | 108,728 |
| 2020-01-28 | $35.84 | $36.21 | $35.80 | $36.12 | $34.04 | 77,156 |
| 2020-01-27 | $35.84 | $36.34 | $35.77 | $35.92 | $33.86 | 113,086 |
| 2020-01-24 | $35.97 | $36.71 | $35.46 | $36.48 | $34.38 | 177,819 |
| 2020-01-23 | $37.03 | $37.05 | $34.74 | $36.03 | $33.96 | 208,136 |
| 2020-01-22 | $37.98 | $37.98 | $37.38 | $37.39 | $35.24 | 42,625 |
| 2020-01-21 | $38.09 | $38.32 | $37.74 | $37.79 | $35.62 | 71,784 |
| 2020-01-17 | $38.66 | $38.69 | $38.29 | $38.39 | $36.18 | 74,478 |
| 2020-01-16 | $37.83 | $38.48 | $37.83 | $38.42 | $36.21 | 97,508 |
| 2020-01-15 | $38.16 | $38.35 | $37.78 | $37.98 | $35.80 | 113,010 |
| 2020-01-14 | $38.71 | $38.71 | $38.24 | $38.32 | $36.12 | 166,964 |
| 2020-01-13 | $38.47 | $38.67 | $38.27 | $38.63 | $36.41 | 68,912 |
| 2020-01-10 | $38.77 | $38.88 | $38.25 | $38.35 | $36.15 | 94,091 |
| 2020-01-09 | $39.16 | $39.19 | $38.74 | $38.79 | $36.56 | 40,225 |
| 2020-01-08 | $38.82 | $39.17 | $38.82 | $39.00 | $36.76 | 69,344 |
| 2020-01-07 | $39.05 | $39.19 | $38.55 | $39.00 | $36.76 | 74,510 |
| 2020-01-06 | $38.96 | $39.34 | $37.83 | $39.10 | $36.85 | 70,504 |
| 2020-01-03 | $39.45 | $39.94 | $39.06 | $39.44 | $37.17 | 78,138 |
| 2020-01-02 | $39.95 | $40.00 | $39.50 | $39.86 | $37.57 | 65,783 |
| 2019-12-31 | $40.09 | $40.19 | $39.89 | $39.91 | $37.62 | 86,489 |
| 2019-12-30 | $40.12 | $40.28 | $39.73 | $40.17 | $37.86 | 66,384 |
| 2019-12-27 | $40.42 | $40.42 | $39.92 | $40.11 | $37.64 | 89,821 |
| 2019-12-26 | $40.66 | $40.66 | $40.16 | $40.40 | $37.91 | 48,426 |
| 2019-12-24 | $40.60 | $40.73 | $40.44 | $40.67 | $38.16 | 27,584 |
| 2019-12-23 | $41.01 | $41.02 | $40.54 | $40.60 | $38.10 | 122,156 |
| 2019-12-20 | $41.17 | $41.34 | $40.91 | $41.01 | $38.48 | 180,573 |
| 2019-12-19 | $41.07 | $41.13 | $40.72 | $41.08 | $38.55 | 53,000 |
| 2019-12-18 | $41.07 | $41.07 | $40.50 | $40.92 | $38.40 | 69,103 |
| 2019-12-17 | $40.51 | $40.82 | $40.33 | $40.80 | $38.28 | 82,834 |
| 2019-12-16 | $40.55 | $40.92 | $40.35 | $40.53 | $38.03 | 109,907 |
| 2019-12-13 | $40.11 | $40.32 | $39.74 | $40.27 | $37.79 | 45,670 |
| 2019-12-12 | $39.76 | $40.67 | $39.74 | $40.28 | $37.80 | 90,000 |
| 2019-12-11 | $39.87 | $39.97 | $39.53 | $39.72 | $37.27 | 46,179 |
| 2019-12-10 | $39.72 | $39.81 | $39.54 | $39.75 | $37.30 | 46,631 |
| 2019-12-09 | $39.63 | $39.79 | $39.40 | $39.63 | $37.19 | 71,265 |
| 2019-12-06 | $39.79 | $40.07 | $39.68 | $39.78 | $37.33 | 84,145 |
| 2019-12-05 | $39.17 | $39.53 | $39.14 | $39.41 | $36.98 | 65,417 |
| 2019-12-04 | $38.80 | $39.16 | $38.64 | $39.06 | $36.65 | 93,860 |
| 2019-12-03 | $38.76 | $39.07 | $38.40 | $38.66 | $36.28 | 93,159 |
| 2019-12-02 | $39.30 | $39.40 | $38.77 | $39.00 | $36.60 | 93,370 |
| 2019-11-29 | $39.12 | $39.32 | $39.00 | $39.10 | $36.69 | 71,070 |
| 2019-11-27 | $39.34 | $39.66 | $39.04 | $39.42 | $36.99 | 51,111 |
| 2019-11-26 | $39.32 | $39.38 | $38.81 | $39.25 | $36.83 | 73,285 |
| 2019-11-25 | $38.37 | $39.55 | $38.37 | $39.35 | $36.92 | 127,435 |
| 2019-11-22 | $38.54 | $38.74 | $38.39 | $38.48 | $36.11 | 38,199 |
| 2019-11-21 | $38.60 | $38.60 | $38.12 | $38.46 | $36.09 | 101,048 |
| 2019-11-20 | $38.56 | $38.88 | $38.21 | $38.39 | $36.02 | 172,827 |
| 2019-11-19 | $38.34 | $38.70 | $38.10 | $38.53 | $36.15 | 54,459 |
| 2019-11-18 | $37.89 | $38.51 | $37.89 | $38.23 | $35.87 | 87,086 |
| 2019-11-15 | $38.51 | $38.53 | $38.01 | $38.03 | $35.69 | 47,245 |
| 2019-11-14 | $38.00 | $38.35 | $37.86 | $38.27 | $35.91 | 48,149 |
| 2019-11-13 | $38.15 | $38.33 | $37.90 | $38.14 | $35.79 | 50,561 |
| 2019-11-12 | $38.59 | $38.63 | $38.06 | $38.39 | $36.02 | 40,294 |
| 2019-11-11 | $38.64 | $38.70 | $38.20 | $38.48 | $36.11 | 51,240 |
| 2019-11-08 | $38.31 | $38.86 | $38.25 | $38.82 | $36.43 | 75,977 |
| 2019-11-07 | $38.93 | $39.06 | $38.28 | $38.51 | $36.14 | 55,661 |
| 2019-11-06 | $38.76 | $38.78 | $38.23 | $38.56 | $36.18 | 57,065 |
| 2019-11-05 | $38.73 | $39.14 | $38.48 | $38.90 | $36.50 | 82,157 |
| 2019-11-04 | $38.28 | $38.69 | $38.16 | $38.51 | $36.14 | 73,478 |
| 2019-11-01 | $37.87 | $38.10 | $37.82 | $38.03 | $35.69 | 70,533 |
| 2019-10-31 | $37.59 | $37.79 | $37.13 | $37.75 | $35.42 | 73,438 |
| 2019-10-30 | $38.02 | $38.03 | $37.42 | $37.84 | $35.51 | 98,499 |
| 2019-10-29 | $37.96 | $38.22 | $37.78 | $38.19 | $35.84 | 50,715 |
| 2019-10-28 | $37.50 | $37.97 | $37.47 | $37.92 | $35.58 | 86,547 |
| 2019-10-25 | $37.28 | $37.88 | $36.95 | $37.40 | $35.09 | 77,782 |
| 2019-10-24 | $37.96 | $38.01 | $36.03 | $37.12 | $34.83 | 131,189 |
| 2019-10-23 | $37.46 | $37.59 | $36.57 | $37.22 | $34.93 | 50,239 |
| 2019-10-22 | $37.07 | $37.97 | $36.42 | $37.38 | $35.08 | 153,273 |
| 2019-10-21 | $37.08 | $37.53 | $36.78 | $37.23 | $34.93 | 76,106 |
| 2019-10-18 | $36.29 | $36.84 | $36.29 | $36.74 | $34.47 | 69,081 |
| 2019-10-17 | $36.47 | $36.53 | $36.06 | $36.48 | $34.23 | 58,192 |
| 2019-10-16 | $36.30 | $36.66 | $36.07 | $36.37 | $34.13 | 46,294 |
| 2019-10-15 | $35.90 | $36.34 | $35.32 | $36.30 | $34.06 | 65,034 |
| 2019-10-14 | $35.71 | $35.84 | $35.31 | $35.81 | $33.60 | 43,470 |
| 2019-10-11 | $35.73 | $36.21 | $35.65 | $35.68 | $33.48 | 57,579 |
| 2019-10-10 | $34.90 | $35.43 | $34.90 | $35.17 | $33.00 | 71,363 |
| 2019-10-09 | $35.09 | $35.09 | $34.59 | $34.80 | $32.65 | 48,405 |
| 2019-10-08 | $35.25 | $35.25 | $34.74 | $34.74 | $32.60 | 53,866 |
| 2019-10-07 | $35.31 | $35.87 | $35.10 | $35.60 | $33.41 | 59,638 |
| 2019-10-04 | $35.18 | $35.56 | $34.93 | $35.51 | $33.32 | 68,553 |
| 2019-10-03 | $35.19 | $35.19 | $34.51 | $35.11 | $32.95 | 90,577 |
| 2019-10-02 | $35.14 | $35.34 | $34.86 | $35.21 | $33.04 | 89,691 |
| 2019-10-01 | $36.12 | $36.37 | $35.28 | $35.43 | $33.25 | 61,717 |
| 2019-09-30 | $36.03 | $36.21 | $35.81 | $35.90 | $33.69 | 94,333 |
| 2019-09-27 | $36.44 | $36.77 | $35.87 | $36.01 | $33.79 | 46,047 |
| 2019-09-26 | $36.23 | $36.54 | $36.06 | $36.26 | $33.91 | 91,186 |
| 2019-09-25 | $35.86 | $36.39 | $35.71 | $36.35 | $34.00 | 61,005 |
| 2019-09-24 | $36.72 | $36.72 | $35.79 | $35.93 | $33.60 | 78,269 |
| 2019-09-23 | $36.64 | $36.74 | $36.16 | $36.63 | $34.26 | 71,033 |
| 2019-09-20 | $36.61 | $37.14 | $36.29 | $36.73 | $34.35 | 201,624 |
| 2019-09-19 | $37.18 | $37.50 | $36.58 | $36.62 | $34.25 | 64,797 |
| 2019-09-18 | $37.01 | $37.30 | $36.57 | $37.18 | $34.77 | 65,987 |
| 2019-09-17 | $36.88 | $36.98 | $36.27 | $36.94 | $34.55 | 63,425 |
| 2019-09-16 | $36.92 | $37.47 | $36.70 | $37.12 | $34.72 | 62,491 |
| 2019-09-13 | $36.99 | $37.50 | $36.71 | $37.15 | $34.74 | 86,511 |
| 2019-09-12 | $35.99 | $36.94 | $35.90 | $36.70 | $34.32 | 93,979 |
| 2019-09-11 | $35.54 | $36.23 | $35.16 | $36.14 | $33.80 | 149,764 |
| 2019-09-10 | $35.43 | $35.90 | $35.31 | $35.66 | $33.35 | 120,245 |
| 2019-09-09 | $34.72 | $35.55 | $34.56 | $35.37 | $33.08 | 121,143 |
| 2019-09-06 | $34.90 | $35.07 | $34.37 | $34.53 | $32.29 | 60,126 |
| 2019-09-05 | $34.95 | $35.60 | $34.81 | $34.89 | $32.63 | 144,635 |
| 2019-09-04 | $34.95 | $34.95 | $34.24 | $34.44 | $32.21 | 71,920 |
| 2019-09-03 | $34.95 | $34.97 | $34.28 | $34.54 | $32.30 | 66,373 |
| 2019-08-30 | $35.41 | $35.59 | $35.06 | $35.22 | $32.94 | 44,845 |
| 2019-08-29 | $35.05 | $35.57 | $35.05 | $35.18 | $32.90 | 56,482 |
| 2019-08-28 | $34.52 | $35.41 | $34.52 | $35.01 | $32.74 | 51,886 |
| 2019-08-27 | $35.47 | $35.47 | $34.60 | $34.71 | $32.46 | 62,119 |
| 2019-08-26 | $35.06 | $35.31 | $34.75 | $35.25 | $32.97 | 24,867 |
| 2019-08-23 | $35.52 | $36.00 | $34.65 | $34.73 | $32.48 | 93,548 |
| 2019-08-22 | $36.27 | $36.27 | $35.69 | $35.82 | $33.50 | 44,701 |
| 2019-08-21 | $36.00 | $36.21 | $35.80 | $36.03 | $33.70 | 43,497 |
| 2019-08-20 | $36.63 | $36.63 | $35.66 | $35.77 | $33.45 | 31,682 |
| 2019-08-19 | $36.82 | $36.99 | $36.10 | $36.80 | $34.42 | 78,361 |
| 2019-08-16 | $35.55 | $36.37 | $35.55 | $36.32 | $33.97 | 57,166 |
| 2019-08-15 | $35.52 | $35.86 | $35.06 | $35.39 | $33.10 | 75,209 |
| 2019-08-14 | $35.54 | $35.75 | $35.25 | $35.49 | $33.19 | 84,585 |
| 2019-08-13 | $35.65 | $36.48 | $35.65 | $36.12 | $33.78 | 67,450 |
| 2019-08-12 | $35.65 | $35.86 | $35.55 | $35.81 | $33.49 | 40,104 |
| 2019-08-09 | $36.08 | $36.35 | $35.80 | $36.03 | $33.70 | 172,641 |
| 2019-08-08 | $35.37 | $36.30 | $35.31 | $36.19 | $33.85 | 96,947 |
| 2019-08-07 | $34.87 | $35.38 | $34.52 | $35.15 | $32.87 | 88,433 |
| 2019-08-06 | $34.76 | $35.34 | $34.43 | $35.27 | $32.99 | 79,397 |
| 2019-08-05 | $35.24 | $35.48 | $34.13 | $34.67 | $32.42 | 82,817 |
| 2019-08-02 | $35.99 | $36.18 | $35.35 | $35.73 | $33.42 | 58,429 |
| 2019-08-01 | $36.89 | $37.47 | $36.08 | $36.18 | $33.84 | 87,181 |
| 2019-07-31 | $37.13 | $37.53 | $36.65 | $36.94 | $34.55 | 78,301 |
| 2019-07-30 | $36.36 | $37.33 | $36.28 | $37.27 | $34.86 | 54,445 |
| 2019-07-29 | $37.52 | $37.58 | $36.56 | $36.72 | $34.34 | 61,853 |
| 2019-07-26 | $36.50 | $37.65 | $36.43 | $37.53 | $35.10 | 94,383 |
| 2019-07-25 | $36.59 | $37.18 | $35.66 | $36.43 | $34.07 | 111,120 |
| 2019-07-24 | $34.72 | $35.73 | $34.32 | $35.59 | $33.28 | 102,394 |
| 2019-07-23 | $34.97 | $35.15 | $34.59 | $34.92 | $32.66 | 43,061 |
| 2019-07-22 | $35.10 | $35.22 | $34.66 | $34.91 | $32.65 | 29,683 |
| 2019-07-19 | $35.00 | $36.43 | $34.95 | $35.18 | $32.90 | 53,619 |
| 2019-07-18 | $35.01 | $35.22 | $34.79 | $35.12 | $32.85 | 76,895 |
| 2019-07-17 | $35.30 | $35.31 | $34.88 | $34.89 | $32.63 | 73,452 |
| 2019-07-16 | $35.44 | $35.78 | $35.29 | $35.36 | $33.07 | 52,476 |
| 2019-07-15 | $36.31 | $36.31 | $35.31 | $35.43 | $33.14 | 74,139 |
| 2019-07-12 | $35.59 | $36.34 | $35.55 | $36.12 | $33.78 | 97,708 |
| 2019-07-11 | $35.65 | $35.73 | $35.35 | $35.56 | $33.26 | 60,930 |
| 2019-07-10 | $35.88 | $36.12 | $35.61 | $35.67 | $33.36 | 46,053 |
| 2019-07-09 | $35.99 | $36.35 | $35.67 | $36.06 | $33.72 | 81,430 |
| 2019-07-08 | $36.48 | $36.68 | $36.03 | $36.23 | $33.88 | 111,419 |
| 2019-07-05 | $36.58 | $36.90 | $36.58 | $36.71 | $34.33 | 63,000 |
| 2019-07-03 | $36.45 | $36.61 | $36.22 | $36.49 | $34.13 | 41,460 |
| 2019-07-02 | $36.82 | $36.83 | $35.97 | $36.29 | $33.94 | 54,007 |
| 2019-07-01 | $36.67 | $36.96 | $36.46 | $36.95 | $34.56 | 65,600 |
| 2019-06-28 | $36.26 | $36.59 | $36.07 | $36.42 | $34.06 | 194,439 |
| 2019-06-27 | $35.45 | $36.10 | $35.45 | $36.10 | $33.76 | 68,525 |
| 2019-06-26 | $35.65 | $36.17 | $35.56 | $35.67 | $33.25 | 73,509 |
| 2019-06-25 | $35.97 | $36.06 | $33.99 | $35.65 | $33.23 | 175,024 |
| 2019-06-24 | $35.63 | $36.49 | $35.63 | $36.00 | $33.56 | 118,462 |
| 2019-06-21 | $35.91 | $36.45 | $35.73 | $35.80 | $33.37 | 234,915 |
| 2019-06-20 | $36.67 | $36.82 | $35.99 | $36.02 | $33.58 | 74,562 |
| 2019-06-19 | $36.21 | $36.65 | $36.12 | $36.40 | $33.93 | 86,387 |
| 2019-06-18 | $36.00 | $36.75 | $36.00 | $36.32 | $33.86 | 63,609 |
| 2019-06-17 | $36.17 | $36.39 | $35.89 | $35.98 | $33.54 | 94,340 |
| 2019-06-14 | $36.29 | $36.38 | $36.09 | $36.19 | $33.73 | 85,128 |
| 2019-06-13 | $36.20 | $36.45 | $36.10 | $36.41 | $33.94 | 60,238 |
| 2019-06-12 | $36.25 | $36.47 | $35.99 | $36.04 | $33.59 | 158,765 |
| 2019-06-11 | $36.43 | $36.64 | $35.99 | $36.29 | $33.83 | 66,522 |
| 2019-06-10 | $36.06 | $36.67 | $36.03 | $36.19 | $33.73 | 47,342 |
| 2019-06-07 | $35.89 | $36.20 | $35.62 | $35.88 | $33.44 | 67,824 |
| 2019-06-06 | $36.02 | $36.09 | $35.56 | $36.04 | $33.59 | 64,862 |
| 2019-06-05 | $36.20 | $36.26 | $35.77 | $35.98 | $33.54 | 62,830 |
| 2019-06-04 | $36.10 | $36.44 | $35.99 | $36.30 | $33.84 | 65,626 |
| 2019-06-03 | $35.36 | $35.93 | $35.17 | $35.76 | $33.33 | 84,188 |
| 2019-05-31 | $35.31 | $35.68 | $35.16 | $35.41 | $33.01 | 83,033 |
| 2019-05-30 | $36.46 | $36.63 | $35.38 | $35.70 | $33.28 | 87,890 |
| 2019-05-29 | $35.93 | $36.56 | $35.85 | $36.37 | $33.90 | 98,168 |
| 2019-05-28 | $36.27 | $36.28 | $36.06 | $36.13 | $33.68 | 68,473 |
| 2019-05-24 | $35.98 | $36.42 | $35.95 | $36.34 | $33.87 | 46,820 |
| 2019-05-23 | $36.13 | $36.13 | $35.44 | $35.77 | $33.34 | 67,662 |
| 2019-05-22 | $36.55 | $36.72 | $35.99 | $36.41 | $33.94 | 53,030 |
| 2019-05-21 | $36.76 | $36.89 | $36.44 | $36.63 | $34.14 | 77,741 |
| 2019-05-20 | $36.38 | $37.17 | $36.17 | $36.67 | $34.18 | 34,159 |
| 2019-05-17 | $36.62 | $37.12 | $36.44 | $36.55 | $34.07 | 62,747 |
| 2019-05-16 | $36.94 | $37.45 | $36.84 | $36.84 | $34.34 | 68,350 |
| 2019-05-15 | $36.80 | $36.89 | $36.34 | $36.79 | $34.29 | 61,743 |
| 2019-05-14 | $36.60 | $37.20 | $36.28 | $37.08 | $34.56 | 78,532 |
| 2019-05-13 | $37.22 | $37.41 | $36.26 | $36.40 | $33.93 | 71,287 |
| 2019-05-10 | $37.65 | $37.74 | $37.13 | $37.73 | $35.17 | 56,506 |
| 2019-05-09 | $37.45 | $38.01 | $37.17 | $37.73 | $35.17 | 52,500 |
| 2019-05-08 | $38.24 | $38.35 | $37.60 | $37.65 | $35.09 | 78,048 |
| 2019-05-07 | $39.00 | $39.01 | $38.27 | $38.41 | $35.80 | 68,075 |
| 2019-05-06 | $38.71 | $39.49 | $38.48 | $39.28 | $36.61 | 93,974 |
| 2019-05-03 | $38.22 | $39.23 | $38.08 | $39.18 | $36.52 | 251,971 |
| 2019-05-02 | $38.08 | $38.72 | $37.85 | $38.03 | $35.45 | 118,293 |
| 2019-05-01 | $38.03 | $38.46 | $37.53 | $38.08 | $35.50 | 84,855 |
| 2019-04-30 | $38.19 | $38.37 | $37.85 | $37.91 | $35.34 | 99,066 |
| 2019-04-29 | $38.26 | $38.96 | $38.16 | $38.22 | $35.63 | 76,640 |
| 2019-04-26 | $37.54 | $38.32 | $37.10 | $38.12 | $35.53 | 72,104 |
| 2019-04-25 | $37.52 | $37.69 | $36.73 | $37.41 | $34.87 | 78,362 |
| 2019-04-24 | $36.66 | $37.79 | $35.94 | $37.36 | $34.82 | 98,229 |
| 2019-04-23 | $35.96 | $36.64 | $35.86 | $36.56 | $34.08 | 54,289 |
| 2019-04-22 | $36.50 | $36.52 | $35.85 | $36.11 | $33.66 | 83,064 |
| 2019-04-18 | $36.51 | $36.77 | $36.20 | $36.49 | $34.01 | 74,208 |
| 2019-04-17 | $36.65 | $36.76 | $36.33 | $36.68 | $34.19 | 60,657 |
| 2019-04-16 | $36.11 | $36.64 | $36.05 | $36.61 | $34.13 | 39,129 |
| 2019-04-15 | $36.63 | $36.73 | $35.92 | $36.09 | $33.64 | 54,069 |
| 2019-04-12 | $36.82 | $36.97 | $36.15 | $36.63 | $34.14 | 73,728 |
| 2019-04-11 | $36.35 | $36.64 | $36.18 | $36.53 | $34.05 | 60,946 |
| 2019-04-10 | $35.86 | $36.36 | $35.57 | $36.35 | $33.88 | 53,720 |
| 2019-04-09 | $36.21 | $36.40 | $35.64 | $35.87 | $33.44 | 52,864 |
| 2019-04-08 | $36.21 | $36.39 | $36.08 | $36.32 | $33.86 | 49,945 |
| 2019-04-05 | $35.99 | $36.34 | $35.72 | $36.25 | $33.79 | 92,262 |
| 2019-04-04 | $35.43 | $36.00 | $35.31 | $35.98 | $33.54 | 52,494 |
| 2019-04-03 | $35.65 | $35.85 | $35.26 | $35.42 | $33.02 | 56,811 |
| 2019-04-02 | $35.54 | $35.64 | $35.10 | $35.35 | $32.95 | 58,135 |
| 2019-04-01 | $35.05 | $35.64 | $34.97 | $35.51 | $33.10 | 74,019 |
| 2019-03-29 | $34.96 | $35.06 | $34.20 | $34.76 | $32.40 | 114,908 |
| 2019-03-28 | $34.49 | $34.77 | $33.95 | $34.74 | $32.38 | 116,558 |
| 2019-03-27 | $34.75 | $35.01 | $34.17 | $34.49 | $32.04 | 76,355 |
| 2019-03-26 | $34.31 | $34.79 | $34.07 | $34.74 | $32.27 | 148,436 |
| 2019-03-25 | $33.91 | $34.58 | $33.67 | $34.13 | $31.70 | 102,037 |
| 2019-03-22 | $35.15 | $35.28 | $33.34 | $33.51 | $31.13 | 157,612 |
| 2019-03-21 | $35.43 | $36.08 | $35.16 | $35.18 | $32.68 | 103,113 |
| 2019-03-20 | $36.24 | $36.56 | $35.61 | $35.66 | $33.13 | 169,860 |
| 2019-03-19 | $37.64 | $37.64 | $36.36 | $36.38 | $33.79 | 59,476 |
| 2019-03-18 | $37.40 | $37.78 | $37.02 | $37.45 | $34.79 | 73,216 |
| 2019-03-15 | $37.46 | $37.82 | $37.28 | $37.34 | $34.69 | 209,622 |
| 2019-03-14 | $37.50 | $37.60 | $37.39 | $37.46 | $34.80 | 29,641 |
| 2019-03-13 | $37.51 | $37.86 | $37.41 | $37.54 | $34.87 | 42,205 |
| 2019-03-12 | $37.78 | $38.15 | $37.32 | $37.43 | $34.77 | 28,346 |
| 2019-03-11 | $37.39 | $38.06 | $37.39 | $37.76 | $35.08 | 59,295 |
| 2019-03-08 | $36.88 | $37.58 | $36.88 | $37.38 | $34.72 | 53,382 |
| 2019-03-07 | $37.69 | $37.69 | $36.93 | $37.03 | $34.40 | 47,265 |
| 2019-03-06 | $38.69 | $38.88 | $37.69 | $37.78 | $35.09 | 64,909 |
| 2019-03-05 | $38.79 | $38.96 | $38.49 | $38.71 | $35.96 | 87,630 |
| 2019-03-04 | $39.11 | $39.32 | $38.69 | $38.81 | $36.05 | 37,931 |
| 2019-03-01 | $39.38 | $39.38 | $38.73 | $39.17 | $36.39 | 49,922 |
| 2019-02-28 | $39.21 | $39.34 | $38.99 | $39.19 | $36.40 | 127,863 |
| 2019-02-27 | $39.12 | $39.25 | $38.94 | $39.15 | $36.37 | 66,712 |
| 2019-02-26 | $39.59 | $39.61 | $38.98 | $39.00 | $36.23 | 101,777 |
| 2019-02-25 | $39.46 | $39.82 | $39.41 | $39.70 | $36.88 | 115,460 |
| 2019-02-22 | $38.99 | $39.27 | $38.88 | $39.27 | $36.48 | 87,392 |
| 2019-02-21 | $39.10 | $39.11 | $38.59 | $38.98 | $36.21 | 53,131 |
| 2019-02-20 | $38.91 | $39.20 | $38.62 | $39.11 | $36.33 | 78,223 |
| 2019-02-19 | $38.31 | $38.99 | $38.31 | $38.92 | $36.15 | 84,639 |
| 2019-02-15 | $37.96 | $38.74 | $37.77 | $38.54 | $35.80 | 137,307 |
| 2019-02-14 | $38.09 | $38.09 | $37.67 | $37.76 | $35.08 | 102,268 |
| 2019-02-13 | $38.21 | $38.39 | $38.01 | $38.25 | $35.53 | 31,617 |
| 2019-02-12 | $38.05 | $38.50 | $37.75 | $38.20 | $35.48 | 70,081 |
| 2019-02-11 | $37.78 | $38.00 | $37.59 | $37.92 | $35.22 | 79,626 |
| 2019-02-08 | $37.64 | $37.81 | $37.18 | $37.61 | $34.94 | 70,374 |
| 2019-02-07 | $37.85 | $38.06 | $37.41 | $37.73 | $35.05 | 79,619 |
| 2019-02-06 | $37.17 | $37.76 | $37.11 | $37.75 | $35.07 | 69,697 |
| 2019-02-05 | $37.49 | $37.62 | $36.95 | $37.20 | $34.56 | 53,751 |
| 2019-02-04 | $37.08 | $37.47 | $36.92 | $37.42 | $34.76 | 64,254 |
| 2019-02-01 | $36.96 | $37.30 | $36.56 | $37.04 | $34.41 | 70,407 |
| 2019-01-31 | $37.05 | $37.21 | $36.28 | $36.77 | $34.16 | 126,226 |
| 2019-01-30 | $37.86 | $37.86 | $37.15 | $37.22 | $34.57 | 79,720 |
| 2019-01-29 | $37.70 | $38.00 | $37.43 | $37.74 | $35.06 | 184,161 |
| 2019-01-28 | $37.90 | $38.31 | $37.27 | $37.51 | $34.84 | 149,905 |
| 2019-01-25 | $37.32 | $38.51 | $37.15 | $38.03 | $35.33 | 303,772 |
| 2019-01-24 | $36.64 | $37.92 | $35.55 | $36.99 | $34.36 | 254,081 |
| 2019-01-23 | $35.99 | $36.36 | $35.53 | $35.63 | $33.10 | 80,409 |
| 2019-01-22 | $36.04 | $36.28 | $35.83 | $35.92 | $33.37 | 77,798 |
| 2019-01-18 | $35.84 | $36.30 | $35.74 | $36.16 | $33.59 | 74,857 |
| 2019-01-17 | $35.54 | $35.91 | $35.45 | $35.83 | $33.28 | 77,460 |
| 2019-01-16 | $35.13 | $35.74 | $35.13 | $35.70 | $33.16 | 93,919 |
| 2019-01-15 | $34.79 | $35.19 | $34.41 | $34.99 | $32.50 | 222,089 |
| 2019-01-14 | $33.96 | $35.19 | $33.90 | $34.78 | $32.31 | 273,109 |
| 2019-01-11 | $33.62 | $34.33 | $33.51 | $34.24 | $31.81 | 100,460 |
| 2019-01-10 | $33.64 | $34.10 | $33.47 | $33.82 | $31.42 | 67,567 |
| 2019-01-09 | $33.80 | $34.79 | $33.49 | $33.81 | $31.41 | 62,414 |
| 2019-01-08 | $33.50 | $33.93 | $33.17 | $33.81 | $31.41 | 139,912 |
| 2019-01-07 | $32.65 | $33.47 | $32.42 | $33.27 | $30.91 | 328,319 |
| 2019-01-04 | $32.47 | $33.24 | $31.81 | $32.88 | $30.54 | 170,719 |
| 2019-01-03 | $32.64 | $32.78 | $32.04 | $32.07 | $29.79 | 498,252 |
| 2019-01-02 | $32.32 | $32.97 | $31.22 | $32.80 | $30.47 | 134,075 |
| 2018-12-31 | $32.58 | $32.76 | $32.17 | $32.66 | $30.34 | 74,401 |
| 2018-12-28 | $32.38 | $33.00 | $31.87 | $32.57 | $30.26 | 82,113 |
| 2018-12-27 | $32.17 | $32.64 | $30.50 | $32.35 | $29.96 | 123,474 |
| 2018-12-26 | $31.20 | $32.73 | $31.03 | $32.62 | $30.21 | 98,787 |
| 2018-12-24 | $31.79 | $32.18 | $31.10 | $31.10 | $28.80 | 22,480 |
| 2018-12-21 | $32.21 | $32.80 | $31.37 | $31.89 | $29.53 | 147,304 |
| 2018-12-20 | $31.84 | $32.45 | $31.22 | $32.14 | $29.76 | 131,005 |
| 2018-12-19 | $33.09 | $33.28 | $31.82 | $31.93 | $29.57 | 90,800 |
| 2018-12-18 | $33.63 | $33.88 | $32.93 | $33.15 | $30.70 | 110,923 |
| 2018-12-17 | $33.57 | $34.42 | $33.17 | $33.38 | $30.91 | 163,551 |
| 2018-12-14 | $34.35 | $34.99 | $33.71 | $33.75 | $31.26 | 108,900 |
| 2018-12-13 | $35.33 | $35.82 | $34.43 | $34.62 | $32.06 | 89,210 |
| 2018-12-12 | $35.16 | $35.76 | $34.98 | $35.32 | $32.71 | 118,694 |
| 2018-12-11 | $35.44 | $35.78 | $34.68 | $34.83 | $32.26 | 95,927 |
| 2018-12-10 | $35.74 | $35.74 | $34.93 | $35.05 | $32.46 | 98,559 |
| 2018-12-07 | $35.99 | $36.64 | $35.46 | $35.73 | $33.09 | 113,140 |
| 2018-12-06 | $36.19 | $38.01 | $34.78 | $35.99 | $33.33 | 166,043 |
| 2018-12-04 | $39.00 | $39.36 | $36.61 | $36.77 | $34.05 | 91,712 |
| 2018-12-03 | $40.16 | $40.47 | $39.14 | $39.51 | $36.59 | 106,123 |
| 2018-11-30 | $39.70 | $40.11 | $39.64 | $40.02 | $37.06 | 94,231 |
| 2018-11-29 | $39.81 | $40.10 | $39.43 | $39.72 | $36.78 | 55,983 |
| 2018-11-28 | $39.50 | $40.24 | $38.85 | $40.06 | $37.10 | 102,009 |
| 2018-11-27 | $39.44 | $39.57 | $39.13 | $39.42 | $36.51 | 47,477 |
| 2018-11-26 | $39.83 | $40.03 | $39.34 | $39.68 | $36.75 | 74,369 |
| 2018-11-23 | $38.91 | $39.74 | $38.18 | $39.49 | $36.57 | 31,374 |
| 2018-11-21 | $39.18 | $39.78 | $39.00 | $39.15 | $36.26 | 42,434 |
| 2018-11-20 | $39.21 | $39.65 | $38.79 | $39.17 | $36.27 | 94,845 |
| 2018-11-19 | $39.34 | $39.79 | $39.00 | $39.52 | $36.60 | 80,754 |
| 2018-11-16 | $38.73 | $39.52 | $38.54 | $39.35 | $36.44 | 104,080 |
| 2018-11-15 | $37.86 | $39.11 | $37.36 | $39.11 | $36.22 | 78,230 |
| 2018-11-14 | $39.06 | $39.25 | $37.86 | $38.06 | $35.25 | 106,534 |
| 2018-11-13 | $38.20 | $39.15 | $38.20 | $38.85 | $35.98 | 72,186 |
| 2018-11-12 | $38.10 | $38.63 | $37.96 | $38.19 | $35.37 | 47,758 |
| 2018-11-09 | $38.73 | $38.73 | $37.98 | $38.10 | $35.28 | 60,998 |
| 2018-11-08 | $38.81 | $39.24 | $38.65 | $38.79 | $35.92 | 80,405 |
| 2018-11-07 | $38.54 | $38.99 | $38.07 | $38.94 | $36.06 | 166,781 |
| 2018-11-06 | $37.95 | $38.55 | $37.01 | $38.50 | $35.65 | 84,843 |
| 2018-11-05 | $37.69 | $38.10 | $37.48 | $37.92 | $35.12 | 69,484 |
| 2018-11-02 | $37.41 | $37.82 | $37.20 | $37.66 | $34.88 | 71,163 |
| 2018-11-01 | $36.89 | $37.44 | $36.63 | $37.36 | $34.60 | 143,511 |
| 2018-10-31 | $36.77 | $37.22 | $36.17 | $36.89 | $34.16 | 141,592 |
| 2018-10-30 | $36.14 | $36.44 | $35.86 | $36.43 | $33.74 | 82,303 |
| 2018-10-29 | $35.95 | $36.59 | $35.52 | $36.15 | $33.48 | 58,967 |
| 2018-10-26 | $35.16 | $35.90 | $34.40 | $35.50 | $32.88 | 105,899 |
| 2018-10-25 | $34.86 | $35.70 | $34.28 | $35.55 | $32.92 | 142,240 |
| 2018-10-24 | $36.58 | $36.95 | $34.80 | $34.86 | $32.28 | 229,909 |
| 2018-10-23 | $37.10 | $37.50 | $36.50 | $36.92 | $34.19 | 177,773 |
| 2018-10-22 | $39.45 | $39.65 | $37.39 | $37.79 | $35.00 | 158,227 |
| 2018-10-19 | $39.43 | $39.94 | $38.66 | $39.44 | $36.52 | 197,560 |
| 2018-10-18 | $39.72 | $39.98 | $39.51 | $39.55 | $36.63 | 157,910 |
| 2018-10-17 | $39.64 | $39.92 | $39.04 | $39.68 | $36.75 | 101,146 |
| 2018-10-16 | $39.28 | $39.84 | $38.47 | $39.76 | $36.82 | 116,412 |
| 2018-10-15 | $39.12 | $39.50 | $38.80 | $39.23 | $36.33 | 143,385 |
| 2018-10-12 | $40.98 | $40.98 | $38.44 | $39.12 | $36.23 | 271,329 |
| 2018-10-11 | $41.07 | $41.34 | $40.66 | $40.71 | $37.70 | 306,370 |
| 2018-10-10 | $41.35 | $41.74 | $41.11 | $41.25 | $38.20 | 304,320 |
| 2018-10-09 | $41.08 | $41.45 | $41.04 | $41.23 | $38.18 | 272,459 |
| 2018-10-08 | $40.20 | $41.38 | $40.20 | $41.22 | $38.17 | 202,329 |
| 2018-10-05 | $40.36 | $40.51 | $39.92 | $40.12 | $37.15 | 145,946 |
| 2018-10-04 | $40.07 | $40.61 | $40.07 | $40.23 | $37.26 | 100,314 |
| 2018-10-03 | $39.20 | $40.10 | $38.79 | $40.03 | $37.07 | 104,339 |
| 2018-10-02 | $39.35 | $39.35 | $38.70 | $39.00 | $36.12 | 76,796 |
| 2018-10-01 | $40.62 | $40.83 | $39.30 | $39.43 | $36.52 | 81,936 |
| 2018-09-28 | $39.80 | $40.54 | $39.80 | $40.51 | $37.52 | 131,462 |
| 2018-09-27 | $39.60 | $40.02 | $39.32 | $39.93 | $36.98 | 111,817 |
| 2018-09-26 | $40.32 | $40.45 | $39.66 | $39.70 | $36.67 | 123,065 |
| 2018-09-25 | $40.24 | $40.69 | $39.89 | $40.25 | $37.18 | 86,073 |
| 2018-09-24 | $40.51 | $40.60 | $39.86 | $40.16 | $37.10 | 203,676 |
| 2018-09-21 | $40.54 | $41.17 | $40.35 | $40.67 | $37.57 | 528,147 |
| 2018-09-20 | $40.00 | $40.91 | $39.94 | $40.57 | $37.48 | 101,872 |
| 2018-09-19 | $39.55 | $39.98 | $39.55 | $39.74 | $36.71 | 73,883 |
| 2018-09-18 | $39.78 | $39.88 | $39.54 | $39.55 | $36.53 | 75,235 |
| 2018-09-17 | $40.00 | $40.00 | $39.65 | $39.70 | $36.67 | 97,508 |
| 2018-09-14 | $39.94 | $40.36 | $39.58 | $40.10 | $37.04 | 113,948 |
| 2018-09-13 | $40.47 | $40.89 | $39.79 | $39.91 | $36.87 | 78,095 |
| 2018-09-12 | $41.31 | $41.33 | $40.40 | $40.58 | $37.49 | 63,472 |
| 2018-09-11 | $41.31 | $41.64 | $41.21 | $41.30 | $38.15 | 45,438 |
| 2018-09-10 | $41.75 | $41.90 | $41.38 | $41.41 | $38.25 | 30,101 |
| 2018-09-07 | $41.70 | $41.77 | $41.40 | $41.75 | $38.57 | 44,423 |
| 2018-09-06 | $41.85 | $42.05 | $41.62 | $41.64 | $38.47 | 39,437 |
| 2018-09-05 | $41.83 | $42.10 | $41.74 | $41.91 | $38.72 | 114,786 |
| 2018-09-04 | $41.61 | $42.16 | $41.57 | $41.84 | $38.65 | 139,167 |
| 2018-08-31 | $41.33 | $41.84 | $41.32 | $41.72 | $38.54 | 67,226 |
| 2018-08-30 | $41.55 | $41.80 | $41.32 | $41.55 | $38.38 | 65,435 |
| 2018-08-29 | $41.92 | $41.92 | $41.31 | $41.61 | $38.44 | 47,298 |
| 2018-08-28 | $42.55 | $42.60 | $41.80 | $41.85 | $38.66 | 67,907 |
| 2018-08-27 | $42.99 | $43.13 | $42.37 | $42.40 | $39.17 | 57,186 |
| 2018-08-24 | $42.93 | $43.02 | $42.71 | $42.84 | $39.57 | 83,259 |
| 2018-08-23 | $42.93 | $43.00 | $42.75 | $42.90 | $39.63 | 77,307 |
| 2018-08-22 | $42.86 | $43.00 | $42.54 | $42.96 | $39.68 | 59,287 |
| 2018-08-21 | $42.41 | $43.14 | $42.31 | $42.90 | $39.63 | 117,261 |
| 2018-08-20 | $42.33 | $42.49 | $42.12 | $42.40 | $39.17 | 68,725 |
| 2018-08-17 | $42.08 | $42.46 | $42.07 | $42.33 | $39.10 | 99,355 |
| 2018-08-16 | $41.29 | $42.27 | $41.29 | $42.25 | $39.03 | 115,113 |
| 2018-08-15 | $41.56 | $41.74 | $41.07 | $41.15 | $38.01 | 59,495 |
| 2018-08-14 | $41.33 | $41.87 | $40.99 | $41.73 | $38.55 | 72,264 |
| 2018-08-13 | $41.27 | $41.65 | $41.02 | $41.22 | $38.08 | 63,255 |
| 2018-08-10 | $41.13 | $41.49 | $40.75 | $41.34 | $38.19 | 34,919 |
| 2018-08-09 | $41.50 | $41.85 | $41.25 | $41.34 | $38.19 | 56,863 |
| 2018-08-08 | $41.20 | $41.66 | $41.04 | $41.48 | $38.32 | 88,903 |
| 2018-08-07 | $41.66 | $41.88 | $41.26 | $41.30 | $38.15 | 50,754 |
| 2018-08-06 | $41.50 | $41.75 | $40.95 | $41.51 | $38.35 | 52,265 |
| 2018-08-03 | $42.45 | $42.50 | $41.34 | $41.54 | $38.37 | 63,945 |
| 2018-08-02 | $41.61 | $42.50 | $41.55 | $42.44 | $39.20 | 84,044 |
| 2018-08-01 | $41.52 | $42.05 | $41.39 | $41.83 | $38.64 | 82,065 |
| 2018-07-31 | $41.64 | $41.83 | $41.00 | $41.42 | $38.26 | 72,198 |
| 2018-07-30 | $41.85 | $42.31 | $41.43 | $41.48 | $38.32 | 52,764 |
| 2018-07-27 | $42.65 | $43.10 | $41.73 | $41.94 | $38.74 | 90,219 |
| 2018-07-26 | $42.39 | $43.05 | $42.29 | $42.54 | $39.30 | 109,494 |
| 2018-07-25 | $42.35 | $43.13 | $41.77 | $42.92 | $39.65 | 148,053 |
| 2018-07-24 | $41.77 | $41.86 | $41.12 | $41.47 | $38.31 | 79,706 |
| 2018-07-23 | $41.18 | $41.99 | $41.18 | $41.80 | $38.61 | 91,944 |
| 2018-07-20 | $41.08 | $41.52 | $40.91 | $41.23 | $38.09 | 104,272 |
| 2018-07-19 | $40.88 | $41.19 | $40.61 | $41.09 | $37.96 | 82,042 |
| 2018-07-18 | $40.59 | $40.99 | $40.53 | $40.90 | $37.78 | 72,390 |
| 2018-07-17 | $40.85 | $41.23 | $40.69 | $40.71 | $37.61 | 68,719 |
| 2018-07-16 | $40.44 | $41.05 | $40.28 | $40.92 | $37.80 | 87,640 |
| 2018-07-13 | $40.84 | $41.09 | $40.43 | $40.45 | $37.37 | 49,308 |
| 2018-07-12 | $41.69 | $41.69 | $40.81 | $41.03 | $37.90 | 117,768 |
| 2018-07-11 | $41.22 | $41.69 | $41.21 | $41.41 | $38.25 | 120,950 |
| 2018-07-10 | $41.75 | $42.17 | $41.22 | $41.24 | $38.10 | 119,511 |
| 2018-07-09 | $41.71 | $42.64 | $41.71 | $42.41 | $39.18 | 187,571 |
| 2018-07-06 | $41.47 | $41.81 | $41.39 | $41.70 | $38.52 | 99,298 |
| 2018-07-05 | $41.50 | $41.71 | $41.32 | $41.40 | $38.24 | 110,133 |
| 2018-07-03 | $41.28 | $41.51 | $41.14 | $41.17 | $38.03 | 62,328 |
| 2018-07-02 | $40.67 | $41.51 | $40.67 | $41.14 | $38.00 | 137,546 |
| 2018-06-29 | $41.17 | $41.74 | $40.87 | $40.91 | $37.79 | 163,070 |
| 2018-06-28 | $41.07 | $41.57 | $40.96 | $41.01 | $37.88 | 108,566 |
| 2018-06-27 | $42.13 | $42.13 | $41.11 | $41.13 | $37.90 | 103,701 |
| 2018-06-26 | $41.78 | $42.29 | $41.35 | $42.21 | $38.90 | 89,767 |
| 2018-06-25 | $41.75 | $41.79 | $41.20 | $41.68 | $38.41 | 134,847 |
| 2018-06-22 | $42.51 | $42.60 | $41.60 | $41.80 | $38.52 | 349,085 |
| 2018-06-21 | $42.60 | $42.86 | $42.17 | $42.31 | $38.99 | 77,782 |
| 2018-06-20 | $42.47 | $42.75 | $42.30 | $42.61 | $39.27 | 95,300 |
| 2018-06-19 | $41.56 | $42.70 | $41.56 | $42.48 | $39.15 | 140,301 |
| 2018-06-18 | $41.83 | $42.16 | $41.22 | $41.83 | $38.55 | 193,491 |
| 2018-06-15 | $41.34 | $41.86 | $41.13 | $41.75 | $38.47 | 104,470 |
| 2018-06-14 | $41.75 | $41.75 | $41.27 | $41.45 | $38.20 | 96,725 |
| 2018-06-13 | $41.56 | $41.98 | $41.37 | $41.56 | $38.30 | 90,760 |
| 2018-06-12 | $41.83 | $41.85 | $41.35 | $41.56 | $38.30 | 75,478 |
| 2018-06-11 | $42.25 | $42.36 | $41.72 | $41.84 | $38.56 | 79,173 |
| 2018-06-08 | $42.34 | $42.65 | $41.30 | $42.26 | $38.94 | 95,356 |
| 2018-06-07 | $42.39 | $42.94 | $42.16 | $42.34 | $39.02 | 80,126 |
| 2018-06-06 | $42.00 | $42.69 | $41.75 | $42.57 | $39.23 | 128,400 |
| 2018-06-05 | $42.17 | $42.25 | $41.61 | $41.90 | $38.61 | 116,144 |
| 2018-06-04 | $42.15 | $42.39 | $41.74 | $42.13 | $38.82 | 104,256 |
| 2018-06-01 | $41.82 | $42.27 | $41.82 | $41.93 | $38.64 | 89,643 |
| 2018-05-31 | $41.77 | $42.01 | $41.45 | $41.61 | $38.34 | 104,486 |
| 2018-05-30 | $41.15 | $41.85 | $41.06 | $41.79 | $38.51 | 97,741 |
| 2018-05-29 | $40.86 | $41.12 | $40.44 | $40.92 | $37.71 | 79,438 |
| 2018-05-25 | $41.12 | $41.27 | $40.66 | $41.13 | $37.90 | 120,710 |
| 2018-05-24 | $41.24 | $41.34 | $40.81 | $41.23 | $37.99 | 70,895 |
| 2018-05-23 | $41.08 | $41.53 | $40.81 | $41.34 | $38.10 | 102,229 |
| 2018-05-22 | $41.35 | $41.89 | $41.27 | $41.27 | $38.03 | 89,861 |
| 2018-05-21 | $40.77 | $41.44 | $40.75 | $41.25 | $38.01 | 123,636 |
| 2018-05-18 | $41.40 | $41.51 | $40.61 | $40.72 | $37.52 | 148,019 |
| 2018-05-17 | $40.74 | $41.49 | $40.38 | $41.19 | $37.96 | 114,702 |
| 2018-05-16 | $40.10 | $40.94 | $40.10 | $40.70 | $37.51 | 99,251 |
| 2018-05-15 | $39.93 | $40.55 | $39.93 | $40.27 | $37.11 | 92,142 |
| 2018-05-14 | $40.35 | $40.35 | $39.90 | $39.93 | $36.80 | 70,452 |
| 2018-05-11 | $40.28 | $40.33 | $39.85 | $40.26 | $37.10 | 112,062 |
| 2018-05-10 | $40.22 | $40.52 | $39.79 | $40.23 | $37.07 | 90,298 |
| 2018-05-09 | $39.64 | $40.24 | $39.45 | $40.09 | $36.94 | 76,191 |
| 2018-05-08 | $38.76 | $39.64 | $38.76 | $39.60 | $36.49 | 98,419 |
| 2018-05-07 | $38.85 | $39.41 | $38.75 | $38.95 | $35.89 | 58,303 |
| 2018-05-04 | $37.96 | $39.07 | $37.65 | $38.79 | $35.75 | 61,931 |
| 2018-05-03 | $38.26 | $38.47 | $37.72 | $38.12 | $35.13 | 74,970 |
| 2018-05-02 | $38.47 | $38.77 | $38.10 | $38.31 | $35.30 | 65,946 |
| 2018-05-01 | $38.16 | $38.64 | $37.58 | $38.38 | $35.37 | 94,669 |
| 2018-04-30 | $38.86 | $39.99 | $38.15 | $38.15 | $35.16 | 70,744 |
| 2018-04-27 | $39.33 | $39.79 | $38.53 | $38.69 | $35.65 | 84,059 |
| 2018-04-26 | $39.15 | $39.83 | $38.82 | $39.28 | $36.20 | 161,230 |
| 2018-04-25 | $37.99 | $39.29 | $37.24 | $39.10 | $36.03 | 222,768 |
| 2018-04-24 | $36.95 | $37.29 | $36.74 | $37.04 | $34.13 | 58,136 |
| 2018-04-23 | $36.73 | $36.93 | $36.28 | $36.86 | $33.97 | 27,983 |
| 2018-04-20 | $36.20 | $36.90 | $36.20 | $36.66 | $33.78 | 58,749 |
| 2018-04-19 | $35.77 | $36.56 | $35.77 | $36.35 | $33.50 | 55,404 |
| 2018-04-18 | $35.92 | $36.09 | $35.74 | $35.82 | $33.01 | 39,127 |
| 2018-04-17 | $36.77 | $36.77 | $35.57 | $35.79 | $32.98 | 74,018 |
| 2018-04-16 | $36.19 | $36.70 | $35.23 | $36.57 | $33.70 | 56,001 |
| 2018-04-13 | $36.61 | $36.62 | $35.97 | $36.06 | $33.23 | 45,725 |
| 2018-04-12 | $36.38 | $36.69 | $36.18 | $36.47 | $33.61 | 46,153 |
| 2018-04-11 | $36.22 | $36.34 | $35.81 | $36.14 | $33.30 | 74,302 |
| 2018-04-10 | $36.19 | $36.50 | $35.86 | $36.33 | $33.48 | 61,349 |
| 2018-04-09 | $35.77 | $36.42 | $35.73 | $35.87 | $33.05 | 55,172 |
| 2018-04-06 | $36.40 | $36.68 | $35.19 | $35.62 | $32.82 | 111,235 |
| 2018-04-05 | $36.24 | $36.67 | $35.80 | $36.63 | $33.76 | 89,168 |
| 2018-04-04 | $35.11 | $36.29 | $35.11 | $36.14 | $33.30 | 65,049 |
| 2018-04-03 | $35.26 | $35.59 | $35.06 | $35.59 | $32.80 | 60,108 |
| 2018-04-02 | $35.64 | $35.86 | $34.70 | $35.11 | $32.35 | 97,708 |
| 2018-03-29 | $36.16 | $36.40 | $35.34 | $35.65 | $32.85 | 106,097 |
| 2018-03-28 | $35.56 | $36.15 | $35.38 | $35.95 | $33.13 | 81,216 |
| 2018-03-27 | $35.89 | $36.01 | $35.14 | $35.58 | $32.70 | 90,735 |
| 2018-03-26 | $35.48 | $35.97 | $35.00 | $35.88 | $32.97 | 93,977 |
| 2018-03-23 | $36.07 | $36.07 | $35.00 | $35.05 | $32.21 | 132,841 |
| 2018-03-22 | $36.82 | $36.91 | $35.94 | $36.03 | $33.11 | 70,966 |
| 2018-03-21 | $36.94 | $37.36 | $36.74 | $37.08 | $34.08 | 67,630 |
| 2018-03-20 | $37.18 | $37.49 | $36.77 | $36.84 | $33.85 | 93,073 |
| 2018-03-19 | $37.10 | $37.33 | $36.67 | $37.24 | $34.22 | 62,477 |
| 2018-03-16 | $37.01 | $37.54 | $36.94 | $37.23 | $34.21 | 165,352 |
| 2018-03-15 | $36.85 | $37.18 | $36.30 | $37.06 | $34.06 | 74,177 |
| 2018-03-14 | $37.53 | $37.65 | $36.64 | $36.69 | $33.72 | 54,202 |
| 2018-03-13 | $37.49 | $37.85 | $37.31 | $37.49 | $34.45 | 104,405 |
| 2018-03-12 | $37.27 | $37.50 | $36.78 | $37.43 | $34.40 | 117,245 |
| 2018-03-09 | $36.53 | $37.24 | $36.21 | $37.19 | $34.18 | 91,453 |
| 2018-03-08 | $36.64 | $36.64 | $36.01 | $36.27 | $33.33 | 79,477 |
| 2018-03-07 | $35.98 | $36.65 | $35.97 | $36.52 | $33.56 | 76,244 |
| 2018-03-06 | $35.75 | $36.26 | $35.41 | $36.19 | $33.26 | 116,588 |
| 2018-03-05 | $34.75 | $35.81 | $34.46 | $35.59 | $32.71 | 81,120 |
| 2018-03-02 | $34.31 | $35.09 | $34.14 | $34.90 | $32.07 | 82,441 |
| 2018-03-01 | $34.56 | $34.70 | $34.41 | $34.53 | $31.73 | 71,235 |
| 2018-02-28 | $35.13 | $35.33 | $34.58 | $34.63 | $31.82 | 123,394 |
| 2018-02-27 | $35.70 | $36.08 | $35.05 | $35.06 | $32.22 | 80,419 |
| 2018-02-26 | $35.76 | $36.00 | $35.52 | $35.71 | $32.82 | 51,772 |
| 2018-02-23 | $35.54 | $35.72 | $35.40 | $35.72 | $32.83 | 55,665 |
| 2018-02-22 | $35.87 | $35.95 | $35.32 | $35.38 | $32.51 | 59,283 |
| 2018-02-21 | $35.61 | $36.09 | $35.00 | $35.79 | $32.89 | 97,197 |
| 2018-02-20 | $35.85 | $36.32 | $35.45 | $35.58 | $32.70 | 47,658 |
| 2018-02-16 | $35.38 | $36.10 | $35.38 | $36.02 | $33.10 | 57,704 |
| 2018-02-15 | $35.61 | $35.84 | $35.45 | $35.52 | $32.64 | 48,678 |
| 2018-02-14 | $34.57 | $35.50 | $34.57 | $35.43 | $32.56 | 65,362 |
| 2018-02-13 | $34.64 | $35.02 | $34.58 | $34.83 | $32.01 | 50,822 |
| 2018-02-12 | $34.85 | $35.13 | $34.48 | $34.83 | $32.01 | 116,766 |
| 2018-02-09 | $34.62 | $34.99 | $33.88 | $34.78 | $31.96 | 146,524 |
| 2018-02-08 | $34.95 | $35.01 | $34.31 | $34.34 | $31.56 | 97,832 |
| 2018-02-07 | $34.75 | $35.27 | $34.51 | $34.88 | $32.05 | 119,958 |
| 2018-02-06 | $34.93 | $35.39 | $34.19 | $34.94 | $32.11 | 132,798 |
| 2018-02-05 | $36.54 | $36.80 | $35.28 | $35.29 | $32.43 | 116,685 |
| 2018-02-02 | $36.77 | $37.47 | $36.65 | $36.91 | $33.92 | 101,121 |
| 2018-02-01 | $36.44 | $36.95 | $35.97 | $36.95 | $33.96 | 95,633 |
| 2018-01-31 | $36.60 | $36.73 | $36.36 | $36.40 | $33.45 | 80,610 |
| 2018-01-30 | $36.20 | $36.70 | $36.20 | $36.50 | $33.54 | 71,386 |
| 2018-01-29 | $36.30 | $36.79 | $36.00 | $36.30 | $33.36 | 119,874 |
| 2018-01-26 | $36.53 | $36.77 | $36.09 | $36.23 | $33.29 | 80,576 |
| 2018-01-25 | $36.82 | $36.82 | $36.44 | $36.52 | $33.56 | 100,464 |
| 2018-01-24 | $36.72 | $36.91 | $36.48 | $36.50 | $33.54 | 87,315 |
| 2018-01-23 | $36.72 | $36.72 | $36.22 | $36.63 | $33.66 | 83,183 |
| 2018-01-22 | $36.81 | $36.89 | $36.38 | $36.73 | $33.75 | 81,036 |
| 2018-01-19 | $36.12 | $36.94 | $36.12 | $36.93 | $33.94 | 81,920 |
| 2018-01-18 | $36.88 | $37.02 | $36.20 | $36.23 | $33.29 | 84,249 |
| 2018-01-17 | $36.78 | $37.22 | $36.44 | $36.95 | $33.96 | 88,221 |
| 2018-01-16 | $37.13 | $37.35 | $36.62 | $36.64 | $33.67 | 110,422 |
| 2018-01-12 | $36.90 | $37.38 | $36.70 | $36.97 | $33.97 | 75,553 |
| 2018-01-11 | $36.18 | $36.93 | $36.18 | $36.80 | $33.82 | 99,241 |
| 2018-01-10 | $35.78 | $36.66 | $35.77 | $36.16 | $33.23 | 78,180 |
| 2018-01-09 | $35.76 | $36.31 | $35.76 | $35.78 | $32.88 | 92,430 |
| 2018-01-08 | $36.23 | $36.23 | $35.68 | $35.68 | $32.79 | 58,731 |
| 2018-01-05 | $36.31 | $36.39 | $35.94 | $36.23 | $33.29 | 89,065 |
| 2018-01-04 | $35.81 | $36.43 | $35.70 | $36.08 | $33.16 | 110,119 |
| 2018-01-03 | $35.68 | $35.99 | $35.23 | $35.51 | $32.63 | 116,625 |
| 2018-01-02 | $35.28 | $35.75 | $35.18 | $35.68 | $32.79 | 187,275 |
| 2017-12-29 | $35.84 | $35.98 | $35.31 | $35.31 | $32.45 | 92,185 |
| 2017-12-28 | $35.50 | $35.88 | $35.13 | $35.68 | $32.79 | 129,617 |
| 2017-12-27 | $34.97 | $35.75 | $34.97 | $35.49 | $32.54 | 168,140 |
| 2017-12-26 | $35.50 | $36.54 | $35.50 | $35.72 | $32.75 | 124,669 |
| 2017-12-22 | $36.70 | $36.74 | $36.24 | $36.26 | $33.25 | 121,615 |
| 2017-12-21 | $36.28 | $37.00 | $36.02 | $36.78 | $33.72 | 178,901 |
| 2017-12-20 | $36.32 | $36.41 | $35.95 | $35.99 | $33.00 | 173,707 |
| 2017-12-19 | $36.55 | $36.75 | $36.09 | $36.19 | $33.18 | 200,514 |
| 2017-12-18 | $36.98 | $37.37 | $36.42 | $36.54 | $33.50 | 218,943 |
| 2017-12-15 | $36.00 | $37.02 | $36.00 | $36.73 | $33.68 | 338,596 |
| 2017-12-14 | $36.85 | $37.10 | $35.71 | $36.14 | $33.14 | 155,459 |
| 2017-12-13 | $36.98 | $37.37 | $36.55 | $36.62 | $33.58 | 133,343 |
| 2017-12-12 | $37.04 | $37.33 | $36.67 | $36.95 | $33.88 | 121,950 |
| 2017-12-11 | $37.45 | $37.45 | $36.78 | $36.79 | $33.73 | 71,565 |
| 2017-12-08 | $38.40 | $38.40 | $36.01 | $37.48 | $34.37 | 76,838 |
| 2017-12-07 | $37.72 | $41.76 | $37.33 | $38.05 | $34.89 | 208,332 |
| 2017-12-06 | $37.82 | $38.26 | $36.01 | $37.73 | $34.59 | 121,472 |
| 2017-12-05 | $38.30 | $38.39 | $37.75 | $37.90 | $34.75 | 122,160 |
| 2017-12-04 | $38.31 | $38.99 | $37.97 | $38.28 | $35.10 | 127,484 |
| 2017-12-01 | $37.88 | $38.18 | $36.18 | $37.83 | $34.69 | 83,153 |
| 2017-11-30 | $39.02 | $39.02 | $37.74 | $37.90 | $34.75 | 108,556 |
| 2017-11-29 | $37.42 | $39.11 | $37.39 | $38.82 | $35.59 | 138,657 |
| 2017-11-28 | $36.63 | $37.37 | $36.46 | $37.28 | $34.18 | 146,640 |
| 2017-11-27 | $36.66 | $36.99 | $36.49 | $36.57 | $33.53 | 47,745 |
| 2017-11-24 | $36.61 | $37.27 | $36.04 | $36.64 | $33.60 | 28,496 |
| 2017-11-22 | $37.15 | $37.50 | $36.88 | $36.91 | $33.84 | 53,577 |
| 2017-11-21 | $37.00 | $37.15 | $36.71 | $37.15 | $34.06 | 88,601 |
| 2017-11-20 | $36.30 | $36.77 | $36.13 | $36.73 | $33.68 | 57,842 |
| 2017-11-17 | $35.96 | $36.45 | $35.66 | $36.30 | $33.28 | 64,899 |
| 2017-11-16 | $36.41 | $36.71 | $36.00 | $36.07 | $33.07 | 100,462 |
| 2017-11-15 | $35.34 | $36.32 | $35.17 | $36.08 | $33.08 | 130,995 |
| 2017-11-14 | $35.03 | $35.76 | $35.03 | $35.59 | $32.63 | 33,950 |
| 2017-11-13 | $34.68 | $35.27 | $34.26 | $35.17 | $32.25 | 56,305 |
| 2017-11-10 | $34.64 | $35.21 | $34.08 | $34.76 | $31.87 | 69,521 |
| 2017-11-09 | $34.95 | $35.05 | $34.12 | $34.65 | $31.77 | 82,384 |
| 2017-11-08 | $35.60 | $35.60 | $34.69 | $35.27 | $32.34 | 61,985 |
| 2017-11-07 | $36.65 | $36.77 | $35.45 | $35.80 | $32.83 | 129,829 |
| 2017-11-06 | $36.83 | $37.07 | $36.59 | $36.77 | $33.71 | 44,635 |
| 2017-11-03 | $36.96 | $37.10 | $36.54 | $36.84 | $33.78 | 124,822 |
| 2017-11-02 | $36.55 | $37.08 | $36.19 | $36.96 | $33.89 | 84,240 |
| 2017-11-01 | $36.98 | $37.17 | $36.18 | $36.43 | $33.40 | 54,389 |
| 2017-10-31 | $36.52 | $36.99 | $36.39 | $36.70 | $33.65 | 65,101 |
| 2017-10-30 | $36.95 | $37.04 | $36.04 | $36.47 | $33.44 | 88,345 |
| 2017-10-27 | $36.78 | $37.37 | $36.58 | $37.20 | $34.11 | 101,713 |
| 2017-10-26 | $36.49 | $37.42 | $36.49 | $36.71 | $33.66 | 74,938 |
| 2017-10-25 | $35.98 | $36.45 | $35.79 | $36.25 | $33.24 | 179,625 |
| 2017-10-24 | $35.41 | $35.54 | $35.05 | $35.08 | $32.17 | 62,720 |
| 2017-10-23 | $35.60 | $35.62 | $35.19 | $35.27 | $32.34 | 24,832 |
| 2017-10-20 | $35.88 | $36.00 | $35.48 | $35.59 | $32.63 | 74,195 |
| 2017-10-19 | $35.44 | $35.80 | $35.30 | $35.64 | $32.68 | 37,707 |
| 2017-10-18 | $35.57 | $35.86 | $35.47 | $35.58 | $32.62 | 45,485 |
| 2017-10-17 | $35.83 | $35.85 | $35.38 | $35.44 | $32.50 | 66,412 |
| 2017-10-16 | $35.40 | $35.95 | $35.40 | $35.84 | $32.86 | 79,138 |
| 2017-10-13 | $35.35 | $35.60 | $34.78 | $35.45 | $32.50 | 83,600 |
| 2017-10-12 | $35.44 | $35.64 | $35.31 | $35.42 | $32.48 | 70,630 |
| 2017-10-11 | $35.28 | $35.55 | $35.28 | $35.40 | $32.46 | 119,575 |
| 2017-10-10 | $35.50 | $35.59 | $35.33 | $35.48 | $32.53 | 114,422 |
| 2017-10-09 | $35.32 | $35.90 | $35.12 | $35.50 | $32.55 | 128,629 |
| 2017-10-06 | $35.32 | $35.56 | $35.14 | $35.38 | $32.44 | 74,570 |
| 2017-10-05 | $35.28 | $35.52 | $35.03 | $35.24 | $32.31 | 106,386 |
| 2017-10-04 | $35.60 | $35.60 | $34.90 | $35.01 | $32.10 | 82,306 |
| 2017-10-03 | $35.31 | $35.83 | $34.94 | $35.77 | $32.80 | 117,740 |
| 2017-10-02 | $34.60 | $35.27 | $34.45 | $35.25 | $32.32 | 167,903 |
| 2017-09-29 | $34.32 | $34.85 | $34.31 | $34.41 | $31.55 | 106,161 |
| 2017-09-28 | $33.71 | $34.32 | $33.61 | $34.24 | $31.39 | 73,466 |
| 2017-09-27 | $33.42 | $34.25 | $33.05 | $33.77 | $30.89 | 158,495 |
| 2017-09-26 | $32.96 | $33.30 | $32.96 | $33.17 | $30.34 | 54,494 |
| 2017-09-25 | $32.99 | $33.16 | $32.80 | $32.97 | $30.16 | 60,557 |
| 2017-09-22 | $32.70 | $33.39 | $32.55 | $33.09 | $30.27 | 79,449 |
| 2017-09-21 | $32.38 | $32.87 | $32.29 | $32.70 | $29.91 | 58,863 |
| 2017-09-20 | $32.01 | $32.55 | $31.56 | $32.28 | $29.53 | 83,906 |
| 2017-09-19 | $32.07 | $32.24 | $31.99 | $32.10 | $29.36 | 50,387 |
| 2017-09-18 | $31.39 | $32.12 | $31.39 | $32.01 | $29.28 | 76,882 |
| 2017-09-15 | $31.26 | $31.45 | $30.68 | $31.41 | $28.73 | 149,692 |
| 2017-09-14 | $31.00 | $31.59 | $30.98 | $31.19 | $28.53 | 109,066 |
| 2017-09-13 | $30.52 | $31.26 | $30.52 | $31.12 | $28.47 | 63,239 |
| 2017-09-12 | $31.27 | $31.37 | $30.84 | $30.97 | $28.33 | 65,740 |
| 2017-09-11 | $30.74 | $31.11 | $30.42 | $31.09 | $28.44 | 56,826 |
| 2017-09-08 | $30.08 | $30.64 | $30.04 | $30.49 | $27.89 | 41,702 |
| 2017-09-07 | $30.50 | $30.61 | $29.81 | $30.08 | $27.52 | 79,125 |
| 2017-09-06 | $30.52 | $30.79 | $30.27 | $30.50 | $27.90 | 61,446 |
| 2017-09-05 | $31.02 | $31.02 | $30.22 | $30.50 | $27.90 | 97,124 |
| 2017-09-01 | $30.76 | $31.29 | $30.76 | $31.19 | $28.53 | 37,533 |
| 2017-08-31 | $31.06 | $31.33 | $30.78 | $30.94 | $28.30 | 40,430 |
| 2017-08-30 | $31.06 | $31.35 | $30.72 | $31.03 | $28.39 | 33,608 |
| 2017-08-29 | $30.50 | $31.03 | $30.43 | $30.96 | $28.32 | 99,891 |
| 2017-08-28 | $30.88 | $30.98 | $30.54 | $30.72 | $28.10 | 63,370 |
| 2017-08-25 | $30.77 | $31.03 | $30.49 | $30.81 | $28.18 | 35,246 |
| 2017-08-24 | $30.75 | $30.91 | $30.47 | $30.82 | $28.19 | 41,316 |
| 2017-08-23 | $30.47 | $30.90 | $30.39 | $30.67 | $28.06 | 37,083 |
| 2017-08-22 | $30.69 | $30.92 | $30.59 | $30.65 | $28.04 | 27,037 |
| 2017-08-21 | $30.36 | $30.72 | $30.16 | $30.51 | $27.91 | 45,589 |
| 2017-08-18 | $30.16 | $30.66 | $30.16 | $30.43 | $27.84 | 109,523 |
| 2017-08-17 | $30.56 | $30.91 | $30.36 | $30.39 | $27.80 | 85,949 |
| 2017-08-16 | $30.65 | $31.11 | $30.50 | $30.76 | $28.14 | 175,052 |
| 2017-08-15 | $30.76 | $30.83 | $30.03 | $30.57 | $27.96 | 83,620 |
| 2017-08-14 | $30.23 | $30.73 | $30.08 | $30.50 | $27.90 | 105,400 |
| 2017-08-11 | $30.91 | $30.91 | $29.73 | $30.02 | $27.46 | 90,908 |
| 2017-08-10 | $31.12 | $31.34 | $30.66 | $30.70 | $28.08 | 51,784 |
| 2017-08-09 | $31.50 | $31.78 | $31.06 | $31.47 | $28.79 | 81,960 |
| 2017-08-08 | $31.46 | $32.09 | $31.32 | $31.72 | $29.02 | 64,730 |
| 2017-08-07 | $31.65 | $31.73 | $31.26 | $31.61 | $28.92 | 40,885 |
| 2017-08-04 | $31.75 | $31.95 | $31.51 | $31.59 | $28.90 | 62,139 |
| 2017-08-03 | $31.73 | $31.91 | $31.51 | $31.59 | $28.90 | 121,816 |
| 2017-08-02 | $31.73 | $31.94 | $31.40 | $31.66 | $28.96 | 34,480 |
| 2017-08-01 | $31.59 | $31.91 | $31.27 | $31.84 | $29.13 | 60,900 |
| 2017-07-31 | $31.64 | $31.64 | $31.03 | $31.30 | $28.63 | 45,673 |
| 2017-07-28 | $31.33 | $31.51 | $30.70 | $31.47 | $28.79 | 74,632 |
| 2017-07-27 | $32.21 | $32.21 | $31.42 | $31.50 | $28.82 | 80,914 |
| 2017-07-26 | $32.00 | $32.99 | $31.97 | $32.07 | $29.34 | 121,858 |
| 2017-07-25 | $31.28 | $31.99 | $31.28 | $31.72 | $29.02 | 65,867 |
| 2017-07-24 | $30.83 | $31.12 | $30.67 | $31.10 | $28.45 | 34,151 |
| 2017-07-21 | $31.26 | $31.42 | $30.77 | $30.82 | $28.19 | 51,274 |
| 2017-07-20 | $31.15 | $31.20 | $30.73 | $30.94 | $28.30 | 20,440 |
| 2017-07-19 | $30.92 | $31.09 | $30.85 | $31.05 | $28.40 | 49,432 |
| 2017-07-18 | $30.66 | $31.11 | $30.59 | $30.93 | $28.29 | 60,294 |
| 2017-07-17 | $30.65 | $31.10 | $30.45 | $30.88 | $28.25 | 40,039 |
| 2017-07-14 | $30.77 | $31.01 | $30.48 | $30.82 | $28.19 | 34,098 |
| 2017-07-13 | $31.13 | $31.23 | $30.72 | $31.05 | $28.40 | 50,624 |
| 2017-07-12 | $30.69 | $31.33 | $30.69 | $31.19 | $28.53 | 52,725 |
| 2017-07-11 | $31.04 | $31.10 | $30.60 | $30.75 | $28.13 | 55,134 |
| 2017-07-10 | $31.44 | $31.52 | $31.00 | $31.13 | $28.48 | 40,522 |
| 2017-07-07 | $31.48 | $31.68 | $30.88 | $31.57 | $28.88 | 55,410 |
| 2017-07-06 | $31.41 | $31.71 | $31.09 | $31.31 | $28.64 | 71,705 |
| 2017-07-05 | $31.50 | $31.74 | $31.01 | $31.42 | $28.74 | 57,415 |
| 2017-07-03 | $31.35 | $31.80 | $31.29 | $31.62 | $28.93 | 61,294 |
| 2017-06-30 | $31.60 | $31.60 | $31.02 | $31.26 | $28.60 | 71,904 |
| 2017-06-29 | $31.77 | $31.77 | $30.49 | $31.72 | $29.02 | 98,985 |
| 2017-06-28 | $30.47 | $31.49 | $30.18 | $31.29 | $28.62 | 85,030 |
| 2017-06-27 | $30.35 | $30.48 | $29.93 | $30.30 | $27.65 | 63,033 |
| 2017-06-26 | $30.23 | $30.37 | $30.01 | $30.14 | $27.50 | 57,594 |
| 2017-06-23 | $30.34 | $30.35 | $29.59 | $30.23 | $27.58 | 199,760 |
| 2017-06-22 | $30.22 | $30.29 | $29.81 | $30.21 | $27.56 | 89,821 |
| 2017-06-21 | $30.44 | $30.62 | $30.17 | $30.29 | $27.64 | 73,449 |
| 2017-06-20 | $30.98 | $31.15 | $30.55 | $30.64 | $27.96 | 50,291 |
| 2017-06-19 | $31.33 | $31.65 | $31.00 | $31.16 | $28.43 | 95,143 |
| 2017-06-16 | $31.17 | $31.42 | $31.07 | $31.14 | $28.41 | 203,566 |
| 2017-06-15 | $31.43 | $31.83 | $30.99 | $31.58 | $28.81 | 96,871 |
| 2017-06-14 | $31.68 | $31.88 | $30.91 | $31.82 | $29.03 | 157,095 |
| 2017-06-13 | $31.11 | $31.73 | $31.06 | $31.69 | $28.92 | 136,583 |
| 2017-06-12 | $30.99 | $31.41 | $30.64 | $31.00 | $28.29 | 181,277 |
| 2017-06-09 | $29.75 | $30.95 | $29.59 | $30.91 | $28.20 | 174,145 |
| 2017-06-08 | $28.39 | $29.55 | $28.39 | $29.09 | $26.54 | 87,725 |
| 2017-06-07 | $28.43 | $28.66 | $28.22 | $28.37 | $25.89 | 76,585 |
| 2017-06-06 | $28.00 | $28.59 | $27.85 | $28.42 | $25.93 | 85,301 |
| 2017-06-05 | $28.77 | $29.06 | $27.97 | $28.04 | $25.58 | 116,207 |
| 2017-06-02 | $28.42 | $29.03 | $28.42 | $28.79 | $26.27 | 100,081 |
| 2017-06-01 | $27.80 | $28.63 | $27.65 | $28.59 | $26.09 | 125,601 |
| 2017-05-31 | $28.04 | $28.07 | $27.50 | $27.76 | $25.33 | 142,021 |
| 2017-05-30 | $28.28 | $28.28 | $28.00 | $28.00 | $25.55 | 63,548 |
| 2017-05-26 | $28.57 | $28.57 | $28.01 | $28.39 | $25.90 | 75,769 |
| 2017-05-25 | $29.01 | $29.25 | $28.39 | $28.59 | $26.09 | 91,782 |
| 2017-05-24 | $28.74 | $28.99 | $28.48 | $28.95 | $26.42 | 112,914 |
| 2017-05-23 | $28.26 | $28.93 | $28.00 | $28.71 | $26.20 | 100,937 |
| 2017-05-22 | $28.19 | $28.40 | $28.00 | $28.23 | $25.76 | 59,145 |
| 2017-05-19 | $28.16 | $28.37 | $27.93 | $28.15 | $25.69 | 98,134 |
| 2017-05-18 | $28.04 | $28.43 | $28.02 | $28.20 | $25.73 | 85,668 |
| 2017-05-17 | $28.36 | $28.50 | $27.54 | $28.00 | $25.55 | 196,284 |
| 2017-05-16 | $28.96 | $29.00 | $28.56 | $28.85 | $26.32 | 35,531 |
| 2017-05-15 | $29.00 | $29.17 | $28.73 | $29.02 | $26.48 | 76,824 |
| 2017-05-12 | $29.10 | $29.19 | $28.71 | $28.90 | $26.37 | 73,789 |
| 2017-05-11 | $29.55 | $29.56 | $28.92 | $29.13 | $26.58 | 64,088 |
| 2017-05-10 | $29.50 | $29.93 | $29.49 | $29.63 | $27.04 | 75,653 |
| 2017-05-09 | $30.00 | $30.07 | $29.32 | $29.55 | $26.96 | 591,353 |
| 2017-05-08 | $30.00 | $30.05 | $29.60 | $29.93 | $27.31 | 94,453 |
| 2017-05-05 | $30.00 | $30.00 | $29.55 | $29.97 | $27.35 | 105,933 |
| 2017-05-04 | $29.48 | $30.07 | $29.35 | $29.95 | $27.33 | 457,509 |
| 2017-05-03 | $29.30 | $29.45 | $29.16 | $29.36 | $26.79 | 173,671 |
| 2017-05-02 | $30.10 | $30.10 | $28.76 | $29.06 | $26.52 | 457,459 |
| 2017-05-01 | $30.34 | $30.55 | $29.98 | $30.25 | $27.60 | 81,151 |
| 2017-04-28 | $30.39 | $30.95 | $29.97 | $30.04 | $27.41 | 107,557 |
| 2017-04-27 | $31.71 | $31.71 | $30.57 | $30.62 | $27.94 | 71,536 |
| 2017-04-26 | $31.74 | $32.27 | $31.48 | $31.50 | $28.74 | 120,277 |
| 2017-04-25 | $31.37 | $32.00 | $31.15 | $31.74 | $28.96 | 135,298 |
| 2017-04-24 | $30.66 | $31.34 | $30.66 | $31.03 | $28.31 | 81,624 |
| 2017-04-21 | $29.97 | $30.37 | $29.76 | $30.27 | $27.62 | 92,003 |
| 2017-04-20 | $29.16 | $29.99 | $29.07 | $29.97 | $27.35 | 85,075 |
| 2017-04-19 | $28.77 | $29.02 | $28.59 | $29.00 | $26.46 | 169,763 |
| 2017-04-18 | $28.72 | $28.97 | $28.46 | $28.76 | $26.24 | 92,603 |
| 2017-04-17 | $28.57 | $29.00 | $28.28 | $28.97 | $26.43 | 102,477 |
| 2017-04-13 | $28.21 | $28.77 | $27.95 | $28.62 | $26.11 | 328,762 |
| 2017-04-12 | $28.68 | $28.70 | $28.21 | $28.41 | $25.92 | 42,005 |
| 2017-04-11 | $28.37 | $29.08 | $28.18 | $28.78 | $26.26 | 57,169 |
| 2017-04-10 | $28.57 | $28.74 | $28.08 | $28.45 | $25.96 | 38,031 |
| 2017-04-07 | $28.71 | $28.79 | $28.35 | $28.69 | $26.18 | 49,057 |
| 2017-04-06 | $28.67 | $28.99 | $28.50 | $28.83 | $26.31 | 54,793 |
| 2017-04-05 | $29.37 | $29.70 | $28.57 | $28.63 | $26.12 | 88,387 |
| 2017-04-04 | $28.85 | $29.29 | $28.85 | $29.17 | $26.62 | 87,384 |
| 2017-04-03 | $29.30 | $29.30 | $28.65 | $28.97 | $26.43 | 57,796 |
| 2017-03-31 | $29.53 | $29.53 | $29.18 | $29.29 | $26.73 | 105,129 |
| 2017-03-30 | $29.06 | $29.66 | $29.06 | $29.57 | $26.98 | 48,187 |
| 2017-03-29 | $28.86 | $28.97 | $28.72 | $28.95 | $26.42 | 44,622 |
| 2017-03-28 | $28.85 | $29.33 | $28.76 | $29.06 | $26.44 | 111,886 |
| 2017-03-27 | $28.70 | $29.02 | $28.33 | $28.86 | $26.26 | 76,324 |
| 2017-03-24 | $28.81 | $29.14 | $28.81 | $28.96 | $26.35 | 61,569 |
| 2017-03-23 | $28.14 | $28.88 | $28.14 | $28.80 | $26.21 | 84,956 |
| 2017-03-22 | $28.02 | $28.27 | $27.74 | $28.03 | $25.51 | 145,880 |
| 2017-03-21 | $29.19 | $29.19 | $27.69 | $28.00 | $25.48 | 104,519 |
| 2017-03-20 | $28.95 | $29.42 | $28.93 | $28.96 | $26.35 | 39,690 |
| 2017-03-17 | $28.60 | $29.47 | $28.60 | $29.34 | $26.70 | 154,658 |
| 2017-03-16 | $28.86 | $28.86 | $28.24 | $28.73 | $26.14 | 70,063 |
| 2017-03-15 | $28.98 | $29.26 | $28.53 | $28.65 | $26.07 | 56,258 |
| 2017-03-14 | $28.64 | $28.92 | $28.53 | $28.81 | $26.21 | 25,585 |
| 2017-03-13 | $28.78 | $29.04 | $28.71 | $28.98 | $26.37 | 49,849 |
| 2017-03-10 | $29.73 | $29.73 | $28.63 | $28.78 | $26.19 | 51,698 |
| 2017-03-09 | $29.72 | $29.93 | $29.40 | $29.46 | $26.81 | 39,425 |
| 2017-03-08 | $29.98 | $30.25 | $29.50 | $29.57 | $26.91 | 105,037 |
| 2017-03-07 | $30.05 | $30.18 | $29.65 | $29.75 | $27.07 | 35,995 |
| 2017-03-06 | $29.87 | $30.35 | $29.69 | $30.15 | $27.43 | 81,205 |
| 2017-03-03 | $30.08 | $30.19 | $29.75 | $30.13 | $27.42 | 86,210 |
| 2017-03-02 | $30.43 | $30.83 | $29.94 | $29.98 | $27.28 | 43,480 |
| 2017-03-01 | $30.49 | $30.93 | $30.34 | $30.54 | $27.79 | 71,784 |
| 2017-02-28 | $30.45 | $30.64 | $29.89 | $30.05 | $27.34 | 69,805 |
| 2017-02-27 | $30.58 | $30.98 | $30.33 | $30.48 | $27.73 | 62,749 |
| 2017-02-24 | $30.60 | $31.06 | $30.38 | $30.88 | $28.10 | 61,818 |
| 2017-02-23 | $31.05 | $31.13 | $30.63 | $30.90 | $28.12 | 40,770 |
| 2017-02-22 | $30.89 | $31.08 | $30.66 | $30.89 | $28.11 | 37,218 |
| 2017-02-21 | $31.22 | $31.31 | $30.73 | $31.11 | $28.31 | 58,692 |
| 2017-02-17 | $31.00 | $31.00 | $30.68 | $30.95 | $28.16 | 50,988 |
| 2017-02-16 | $30.78 | $30.97 | $30.50 | $30.95 | $28.16 | 44,548 |
| 2017-02-15 | $30.50 | $30.88 | $30.33 | $30.86 | $28.08 | 75,300 |
| 2017-02-14 | $30.30 | $30.66 | $30.27 | $30.54 | $27.79 | 72,400 |
| 2017-02-13 | $30.59 | $30.83 | $30.26 | $30.39 | $27.65 | 51,682 |
| 2017-02-10 | $30.26 | $30.40 | $29.98 | $30.34 | $27.61 | 40,370 |
| 2017-02-09 | $29.90 | $30.39 | $29.90 | $30.05 | $27.34 | 38,297 |
| 2017-02-08 | $30.01 | $30.10 | $29.59 | $29.94 | $27.24 | 64,283 |
| 2017-02-07 | $30.22 | $30.27 | $29.96 | $30.14 | $27.43 | 75,232 |
| 2017-02-06 | $30.36 | $30.63 | $29.93 | $30.02 | $27.32 | 52,084 |
| 2017-02-03 | $29.65 | $30.69 | $29.65 | $30.60 | $27.84 | 100,072 |
| 2017-02-02 | $29.96 | $29.96 | $29.27 | $29.36 | $26.72 | 84,966 |
| 2017-02-01 | $29.36 | $30.27 | $29.36 | $29.96 | $27.26 | 145,214 |
| 2017-01-31 | $29.16 | $29.37 | $28.77 | $29.27 | $26.63 | 61,518 |
| 2017-01-30 | $29.44 | $29.44 | $28.96 | $29.17 | $26.54 | 115,588 |
| 2017-01-27 | $29.57 | $29.81 | $29.33 | $29.72 | $27.04 | 65,914 |
| 2017-01-26 | $29.03 | $30.00 | $29.03 | $29.57 | $26.91 | 71,731 |
| 2017-01-25 | $28.75 | $29.17 | $28.74 | $29.06 | $26.44 | 40,868 |
| 2017-01-24 | $28.15 | $28.69 | $27.95 | $28.57 | $26.00 | 42,263 |
| 2017-01-23 | $28.06 | $28.07 | $27.95 | $28.00 | $25.48 | 47,276 |
| 2017-01-20 | $27.75 | $28.12 | $27.75 | $28.04 | $25.51 | 53,142 |
| 2017-01-19 | $27.71 | $27.83 | $27.51 | $27.75 | $25.25 | 80,218 |
| 2017-01-18 | $27.55 | $27.78 | $26.47 | $27.71 | $25.21 | 128,602 |
| 2017-01-17 | $27.69 | $27.69 | $27.10 | $27.51 | $25.03 | 91,295 |
| 2017-01-13 | $28.01 | $28.49 | $27.76 | $27.81 | $25.30 | 61,343 |
| 2017-01-12 | $28.35 | $28.43 | $27.54 | $27.79 | $25.29 | 113,958 |
| 2017-01-11 | $27.05 | $28.57 | $26.71 | $28.54 | $25.97 | 927,760 |
| 2017-01-10 | $27.01 | $27.20 | $26.80 | $26.86 | $24.44 | 64,293 |
| 2017-01-09 | $27.12 | $27.48 | $26.83 | $26.98 | $24.55 | 105,649 |
| 2017-01-06 | $27.30 | $27.38 | $27.10 | $27.27 | $24.81 | 70,390 |
| 2017-01-05 | $27.27 | $27.61 | $26.89 | $27.26 | $24.80 | 100,071 |
| 2017-01-04 | $26.96 | $27.65 | $26.66 | $27.28 | $24.82 | 150,034 |
| 2017-01-03 | $27.44 | $27.64 | $26.78 | $27.00 | $24.57 | 140,074 |
| 2016-12-30 | $27.59 | $27.59 | $26.96 | $27.14 | $24.70 | 59,396 |
| 2016-12-29 | $27.65 | $27.70 | $27.14 | $27.44 | $24.97 | 41,973 |
| 2016-12-28 | $27.83 | $27.90 | $27.56 | $27.65 | $25.16 | 52,477 |
| 2016-12-27 | $27.77 | $28.13 | $27.77 | $28.00 | $25.40 | 121,603 |
| 2016-12-23 | $27.72 | $27.83 | $27.40 | $27.74 | $25.17 | 61,402 |
| 2016-12-22 | $27.80 | $27.96 | $27.34 | $27.65 | $25.09 | 87,621 |
| 2016-12-21 | $28.44 | $28.49 | $27.86 | $27.93 | $25.34 | 72,498 |
| 2016-12-20 | $27.76 | $28.41 | $27.62 | $28.39 | $25.76 | 72,639 |
| 2016-12-19 | $27.33 | $27.70 | $27.01 | $27.65 | $25.09 | 81,634 |
| 2016-12-16 | $27.03 | $27.46 | $26.98 | $27.21 | $24.69 | 134,114 |
| 2016-12-15 | $26.55 | $26.93 | $26.55 | $26.84 | $24.35 | 165,896 |
| 2016-12-14 | $26.32 | $26.94 | $26.20 | $26.59 | $24.13 | 216,421 |
| 2016-12-13 | $26.37 | $26.55 | $26.31 | $26.45 | $24.00 | 153,258 |
| 2016-12-12 | $26.30 | $26.53 | $26.29 | $26.34 | $23.90 | 185,265 |
| 2016-12-09 | $26.05 | $26.50 | $25.90 | $26.47 | $24.02 | 483,558 |
| 2016-12-08 | $25.49 | $26.10 | $25.48 | $26.05 | $23.64 | 310,274 |
| 2016-12-07 | $25.35 | $25.49 | $25.35 | $25.48 | $23.12 | 140,717 |
| 2016-12-06 | $25.55 | $25.55 | $25.36 | $25.46 | $23.10 | 130,822 |
| 2016-12-05 | $25.17 | $25.67 | $25.17 | $25.46 | $23.10 | 98,553 |
| 2016-12-02 | $25.46 | $25.50 | $24.89 | $24.91 | $22.60 | 73,285 |
| 2016-12-01 | $25.17 | $25.50 | $25.11 | $25.37 | $23.02 | 101,117 |
| 2016-11-30 | $25.35 | $25.79 | $24.97 | $25.00 | $22.68 | 114,295 |
| 2016-11-29 | $25.39 | $25.54 | $25.09 | $25.20 | $22.86 | 120,365 |
| 2016-11-28 | $25.25 | $25.48 | $25.16 | $25.19 | $22.85 | 96,429 |
| 2016-11-25 | $25.22 | $25.41 | $24.80 | $25.31 | $22.96 | 73,595 |
| 2016-11-23 | $24.81 | $25.41 | $24.65 | $25.08 | $22.76 | 120,329 |
| 2016-11-22 | $24.03 | $24.92 | $23.80 | $24.90 | $22.59 | 121,058 |
| 2016-11-21 | $23.34 | $23.96 | $23.26 | $23.95 | $21.73 | 148,231 |
| 2016-11-18 | $22.71 | $23.40 | $22.34 | $23.37 | $21.20 | 963,777 |
| 2016-11-17 | $22.20 | $22.94 | $22.19 | $22.61 | $20.51 | 213,549 |
| 2016-11-16 | $22.16 | $22.34 | $22.10 | $22.21 | $20.15 | 170,985 |
| 2016-11-15 | $21.78 | $22.05 | $21.73 | $22.01 | $19.97 | 96,532 |
| 2016-11-14 | $21.53 | $22.11 | $20.45 | $22.00 | $19.96 | 239,723 |
| 2016-11-11 | $21.80 | $22.00 | $21.27 | $21.90 | $19.87 | 141,509 |
| 2016-11-10 | $21.34 | $22.00 | $21.12 | $21.80 | $19.78 | 82,804 |
| 2016-11-09 | $20.47 | $21.21 | $20.08 | $21.12 | $19.16 | 64,958 |
| 2016-11-08 | $20.37 | $20.49 | $20.29 | $20.37 | $18.48 | 27,537 |
| 2016-11-07 | $19.98 | $20.48 | $19.89 | $20.38 | $18.49 | 41,452 |
| 2016-11-04 | $19.81 | $19.97 | $19.64 | $19.68 | $17.86 | 38,654 |
| 2016-11-03 | $19.77 | $19.84 | $19.59 | $19.73 | $17.90 | 26,818 |
| 2016-11-02 | $19.72 | $19.86 | $19.57 | $19.72 | $17.89 | 26,868 |
| 2016-11-01 | $19.75 | $19.97 | $19.50 | $19.67 | $17.85 | 31,218 |
| 2016-10-31 | $19.81 | $19.88 | $19.71 | $19.77 | $17.94 | 41,408 |
| 2016-10-28 | $20.05 | $20.27 | $19.19 | $19.75 | $17.92 | 42,139 |
| 2016-10-27 | $20.22 | $20.22 | $19.92 | $20.02 | $18.16 | 28,988 |
| 2016-10-26 | $20.24 | $20.50 | $20.01 | $20.06 | $18.20 | 22,130 |
| 2016-10-25 | $20.28 | $20.35 | $20.12 | $20.27 | $18.39 | 33,535 |
| 2016-10-24 | $20.35 | $20.48 | $20.13 | $20.19 | $18.32 | 25,710 |
| 2016-10-21 | $20.03 | $20.29 | $19.95 | $20.21 | $18.34 | 17,939 |
| 2016-10-20 | $20.28 | $20.36 | $20.15 | $20.20 | $18.33 | 24,506 |
| 2016-10-19 | $20.08 | $20.32 | $19.89 | $20.20 | $18.33 | 26,165 |
| 2016-10-18 | $19.91 | $20.06 | $19.74 | $19.96 | $18.11 | 51,936 |
| 2016-10-17 | $20.01 | $20.10 | $19.79 | $19.85 | $18.01 | 10,818 |
| 2016-10-14 | $19.95 | $20.13 | $19.84 | $19.93 | $18.08 | 16,520 |
| 2016-10-13 | $20.10 | $20.10 | $19.73 | $19.81 | $17.97 | 26,829 |
| 2016-10-12 | $20.13 | $20.30 | $20.13 | $20.18 | $18.31 | 154,032 |
| 2016-10-11 | $20.35 | $20.35 | $20.02 | $20.06 | $18.20 | 20,066 |
| 2016-10-10 | $20.34 | $20.35 | $20.14 | $20.29 | $18.41 | 27,514 |
| 2016-10-07 | $20.14 | $20.23 | $19.90 | $20.19 | $18.32 | 24,621 |
| 2016-10-06 | $20.09 | $20.34 | $20.00 | $20.18 | $18.31 | 29,455 |
| 2016-10-05 | $19.83 | $20.15 | $19.83 | $20.04 | $18.18 | 33,587 |
| 2016-10-04 | $19.55 | $19.74 | $19.55 | $19.65 | $17.83 | 27,290 |
| 2016-10-03 | $19.66 | $19.66 | $19.50 | $19.55 | $17.74 | 21,437 |
| 2016-09-30 | $19.57 | $19.86 | $19.52 | $19.79 | $17.96 | 35,893 |
| 2016-09-29 | $19.82 | $19.83 | $19.32 | $19.42 | $17.62 | 50,287 |
| 2016-09-28 | $19.74 | $19.93 | $19.65 | $19.84 | $18.00 | 31,277 |
| 2016-09-27 | $19.72 | $19.89 | $19.51 | $19.84 | $17.93 | 28,549 |
| 2016-09-26 | $20.22 | $20.24 | $19.66 | $19.66 | $17.77 | 41,293 |
| 2016-09-23 | $19.94 | $20.33 | $19.94 | $20.25 | $18.30 | 58,286 |
| 2016-09-22 | $19.80 | $20.04 | $19.74 | $19.89 | $17.97 | 20,317 |
| 2016-09-21 | $19.76 | $19.86 | $19.53 | $19.81 | $17.90 | 34,206 |
| 2016-09-20 | $19.61 | $19.78 | $19.61 | $19.72 | $17.82 | 21,063 |
| 2016-09-19 | $19.45 | $19.81 | $19.36 | $19.59 | $17.70 | 39,417 |
| 2016-09-16 | $19.67 | $19.68 | $19.25 | $19.34 | $17.48 | 113,607 |
| 2016-09-15 | $19.44 | $19.59 | $19.31 | $19.55 | $17.67 | 29,831 |
| 2016-09-14 | $19.42 | $19.63 | $19.21 | $19.47 | $17.59 | 33,978 |
| 2016-09-13 | $19.63 | $19.70 | $19.41 | $19.46 | $17.59 | 46,635 |
| 2016-09-12 | $19.67 | $19.77 | $19.46 | $19.77 | $17.87 | 46,255 |
| 2016-09-09 | $19.96 | $20.11 | $19.68 | $19.71 | $17.81 | 51,685 |
| 2016-09-08 | $20.05 | $20.13 | $19.84 | $20.10 | $18.16 | 41,788 |
| 2016-09-07 | $20.04 | $20.13 | $19.92 | $20.08 | $18.15 | 48,876 |
| 2016-09-06 | $20.12 | $20.17 | $19.80 | $20.11 | $18.17 | 47,973 |
| 2016-09-02 | $19.94 | $20.11 | $19.81 | $20.06 | $18.13 | 16,014 |
| 2016-09-01 | $20.00 | $20.00 | $19.68 | $19.91 | $17.99 | 24,206 |
| 2016-08-31 | $20.18 | $20.18 | $20.02 | $20.05 | $18.12 | 53,180 |
| 2016-08-30 | $20.04 | $20.22 | $20.04 | $20.09 | $18.15 | 31,567 |
| 2016-08-29 | $19.98 | $20.12 | $19.98 | $20.08 | $18.15 | 46,857 |
| 2016-08-26 | $20.07 | $20.12 | $19.96 | $20.06 | $18.13 | 35,879 |
| 2016-08-25 | $19.87 | $20.12 | $19.87 | $20.10 | $18.16 | 72,699 |
| 2016-08-24 | $19.71 | $20.00 | $19.67 | $19.96 | $18.04 | 47,369 |
| 2016-08-23 | $19.11 | $19.91 | $19.11 | $19.67 | $17.77 | 104,990 |
| 2016-08-22 | $18.83 | $19.15 | $18.80 | $18.95 | $17.12 | 22,163 |
| 2016-08-19 | $18.87 | $18.97 | $18.87 | $18.92 | $17.10 | 26,499 |
| 2016-08-18 | $18.66 | $18.92 | $18.57 | $18.91 | $17.09 | 46,658 |
| 2016-08-17 | $18.75 | $18.80 | $18.56 | $18.67 | $16.87 | 32,819 |
| 2016-08-16 | $18.65 | $18.75 | $18.47 | $18.72 | $16.92 | 68,439 |
| 2016-08-15 | $18.63 | $18.73 | $18.57 | $18.69 | $16.89 | 43,118 |
| 2016-08-12 | $18.67 | $18.72 | $18.45 | $18.71 | $16.91 | 28,136 |
| 2016-08-11 | $18.63 | $18.70 | $18.54 | $18.60 | $16.81 | 23,404 |
| 2016-08-10 | $18.68 | $18.68 | $18.55 | $18.62 | $16.83 | 11,166 |
| 2016-08-09 | $18.55 | $18.75 | $18.55 | $18.66 | $16.86 | 59,219 |
| 2016-08-08 | $18.59 | $18.63 | $18.48 | $18.56 | $16.77 | 15,321 |
| 2016-08-05 | $18.50 | $18.75 | $18.21 | $18.63 | $16.84 | 38,292 |
| 2016-08-04 | $18.41 | $18.74 | $18.41 | $18.43 | $16.65 | 10,789 |
| 2016-08-03 | $18.49 | $18.69 | $18.33 | $18.45 | $16.67 | 18,640 |
| 2016-08-02 | $18.54 | $18.56 | $18.40 | $18.51 | $16.73 | 17,926 |
| 2016-08-01 | $18.65 | $18.83 | $18.47 | $18.49 | $16.71 | 21,926 |
| 2016-07-29 | $18.65 | $18.77 | $18.55 | $18.72 | $16.92 | 48,275 |
| 2016-07-28 | $18.68 | $18.77 | $18.65 | $18.72 | $16.92 | 41,372 |
| 2016-07-27 | $18.75 | $18.77 | $18.64 | $18.73 | $16.93 | 43,578 |
| 2016-07-26 | $18.69 | $18.75 | $18.27 | $18.73 | $16.93 | 55,765 |
| 2016-07-25 | $18.74 | $18.75 | $18.52 | $18.74 | $16.93 | 34,163 |
| 2016-07-22 | $18.60 | $18.75 | $18.42 | $18.69 | $16.89 | 30,741 |
| 2016-07-21 | $18.61 | $18.70 | $17.50 | $18.60 | $16.81 | 37,644 |
| 2016-07-20 | $18.67 | $18.75 | $18.58 | $18.67 | $16.87 | 38,614 |
| 2016-07-19 | $18.65 | $18.69 | $18.55 | $18.66 | $16.86 | 55,479 |
| 2016-07-18 | $18.64 | $18.68 | $18.46 | $18.66 | $16.86 | 51,269 |
| 2016-07-15 | $18.50 | $18.58 | $18.30 | $18.56 | $16.77 | 53,867 |
| 2016-07-14 | $18.54 | $18.54 | $18.34 | $18.39 | $16.62 | 27,696 |
| 2016-07-13 | $18.38 | $18.42 | $18.26 | $18.36 | $16.59 | 33,543 |
| 2016-07-12 | $18.30 | $18.43 | $18.23 | $18.37 | $16.60 | 125,098 |
| 2016-07-11 | $18.11 | $18.30 | $18.10 | $18.16 | $16.41 | 60,740 |
| 2016-07-08 | $17.96 | $18.24 | $17.60 | $18.10 | $16.36 | 79,241 |
| 2016-07-07 | $17.75 | $17.83 | $17.58 | $17.79 | $16.08 | 25,366 |
| 2016-07-06 | $17.92 | $17.92 | $17.64 | $17.75 | $16.04 | 36,707 |
| 2016-07-05 | $17.89 | $17.93 | $17.59 | $17.82 | $16.10 | 57,177 |
| 2016-07-01 | $17.52 | $17.91 | $17.42 | $17.82 | $16.10 | 56,643 |
| 2016-06-30 | $17.35 | $17.68 | $17.21 | $17.58 | $15.89 | 86,649 |
| 2016-06-29 | $17.58 | $17.64 | $17.29 | $17.35 | $15.68 | 125,646 |
| 2016-06-28 | $17.80 | $17.82 | $17.39 | $17.47 | $15.79 | 93,125 |
| 2016-06-27 | $17.81 | $17.90 | $17.15 | $17.74 | $15.96 | 118,285 |
| 2016-06-24 | $17.92 | $18.20 | $17.70 | $17.99 | $16.18 | 209,125 |
| 2016-06-23 | $18.15 | $18.37 | $18.10 | $18.37 | $16.52 | 105,304 |
| 2016-06-22 | $18.93 | $18.97 | $18.07 | $18.10 | $16.28 | 109,951 |
| 2016-06-21 | $18.96 | $19.18 | $18.91 | $18.98 | $17.07 | 19,719 |
| 2016-06-20 | $19.11 | $19.19 | $18.96 | $18.99 | $17.08 | 28,624 |
| 2016-06-17 | $19.22 | $19.22 | $18.59 | $18.99 | $17.08 | 156,468 |
| 2016-06-16 | $18.90 | $19.40 | $18.84 | $19.26 | $17.33 | 48,606 |
| 2016-06-15 | $19.22 | $19.41 | $18.99 | $19.02 | $17.11 | 31,637 |
| 2016-06-14 | $19.29 | $19.39 | $19.00 | $19.23 | $17.30 | 27,343 |
| 2016-06-13 | $19.23 | $19.64 | $19.23 | $19.38 | $17.43 | 35,649 |
| 2016-06-10 | $19.11 | $19.29 | $18.93 | $19.24 | $17.31 | 22,436 |
| 2016-06-09 | $19.23 | $19.41 | $19.23 | $19.38 | $17.43 | 20,345 |
| 2016-06-08 | $19.45 | $19.56 | $19.42 | $19.50 | $17.54 | 32,723 |
| 2016-06-07 | $19.54 | $19.64 | $19.42 | $19.46 | $17.50 | 17,076 |
| 2016-06-06 | $19.40 | $19.65 | $19.31 | $19.50 | $17.54 | 50,965 |
| 2016-06-03 | $19.42 | $19.44 | $19.13 | $19.42 | $17.47 | 16,155 |
| 2016-06-02 | $19.51 | $19.59 | $19.42 | $19.53 | $17.57 | 24,508 |
| 2016-06-01 | $19.65 | $19.67 | $19.47 | $19.56 | $17.59 | 36,215 |
| 2016-05-31 | $19.77 | $19.85 | $19.49 | $19.73 | $17.75 | 51,054 |
| 2016-05-27 | $19.62 | $19.89 | $19.48 | $19.66 | $17.68 | 18,541 |
| 2016-05-26 | $19.60 | $19.86 | $19.60 | $19.71 | $17.73 | 8,914 |
| 2016-05-25 | $19.92 | $19.98 | $19.79 | $19.89 | $17.89 | 17,688 |
| 2016-05-24 | $19.45 | $20.00 | $19.45 | $19.91 | $17.91 | 27,241 |
| 2016-05-23 | $19.34 | $19.42 | $19.12 | $19.28 | $17.34 | 16,710 |
| 2016-05-20 | $19.17 | $19.43 | $19.17 | $19.36 | $17.41 | 20,208 |
| 2016-05-19 | $19.10 | $19.23 | $18.83 | $19.06 | $17.15 | 37,661 |
| 2016-05-18 | $18.75 | $19.31 | $18.75 | $19.31 | $17.37 | 24,722 |
| 2016-05-17 | $19.32 | $19.44 | $18.61 | $18.77 | $16.88 | 36,355 |
| 2016-05-16 | $19.17 | $19.60 | $19.07 | $19.46 | $17.50 | 39,752 |
| 2016-05-13 | $19.24 | $19.47 | $19.08 | $19.10 | $17.18 | 37,538 |
| 2016-05-12 | $19.90 | $19.90 | $19.49 | $19.49 | $17.53 | 47,027 |
| 2016-05-11 | $19.78 | $20.00 | $19.56 | $19.86 | $17.86 | 54,441 |
| 2016-05-10 | $20.18 | $20.44 | $20.08 | $20.17 | $18.14 | 23,940 |
| 2016-05-09 | $20.03 | $20.39 | $19.99 | $20.09 | $18.07 | 27,933 |
| 2016-05-06 | $20.08 | $20.19 | $19.86 | $20.08 | $18.06 | 21,182 |
| 2016-05-05 | $20.15 | $20.25 | $19.91 | $20.07 | $18.05 | 29,315 |
| 2016-05-04 | $20.00 | $20.28 | $19.91 | $20.06 | $18.04 | 27,436 |
| 2016-05-03 | $20.35 | $20.35 | $19.97 | $20.16 | $18.13 | 7,351 |
| 2016-05-02 | $20.40 | $20.74 | $20.25 | $20.50 | $18.44 | 39,160 |
| 2016-04-29 | $20.41 | $20.58 | $20.37 | $20.40 | $18.35 | 50,140 |
| 2016-04-28 | $20.71 | $21.04 | $20.31 | $20.36 | $18.31 | 52,364 |
| 2016-04-27 | $20.69 | $20.69 | $20.12 | $20.58 | $18.51 | 45,097 |
| 2016-04-26 | $20.14 | $20.75 | $19.82 | $20.55 | $18.49 | 49,566 |
| 2016-04-25 | $20.37 | $20.37 | $19.85 | $20.06 | $18.04 | 43,457 |
| 2016-04-22 | $20.10 | $20.49 | $20.10 | $20.41 | $18.36 | 41,045 |
| 2016-04-21 | $20.26 | $20.34 | $20.04 | $20.15 | $18.13 | 39,533 |
| 2016-04-20 | $19.92 | $20.53 | $19.92 | $20.29 | $18.25 | 48,398 |
| 2016-04-19 | $19.71 | $20.02 | $19.71 | $19.96 | $17.95 | 31,624 |
| 2016-04-18 | $19.60 | $19.80 | $19.60 | $19.69 | $17.71 | 39,591 |
| 2016-04-15 | $19.43 | $19.76 | $19.43 | $19.76 | $17.77 | 57,624 |
| 2016-04-14 | $19.37 | $19.68 | $19.35 | $19.52 | $17.56 | 48,383 |
| 2016-04-13 | $19.42 | $19.50 | $19.30 | $19.40 | $17.45 | 60,003 |
| 2016-04-12 | $18.92 | $19.47 | $18.89 | $19.36 | $17.41 | 46,717 |
| 2016-04-11 | $18.67 | $19.02 | $18.45 | $18.95 | $17.05 | 438,141 |
| 2016-04-08 | $18.47 | $18.66 | $18.46 | $18.65 | $16.78 | 379,664 |
| 2016-04-07 | $18.67 | $18.67 | $18.24 | $18.39 | $16.54 | 496,039 |
| 2016-04-06 | $18.68 | $18.74 | $18.64 | $18.69 | $16.81 | 189,830 |
| 2016-04-05 | $18.65 | $18.75 | $18.64 | $18.64 | $16.77 | 29,949 |
| 2016-04-04 | $18.79 | $18.82 | $18.65 | $18.67 | $16.79 | 97,011 |
| 2016-04-01 | $18.72 | $18.86 | $18.70 | $18.83 | $16.94 | 60,057 |
| 2016-03-31 | $19.28 | $19.28 | $18.84 | $18.85 | $16.96 | 88,498 |
| 2016-03-30 | $19.09 | $19.11 | $18.86 | $19.00 | $17.09 | 21,218 |
| 2016-03-29 | $18.75 | $19.01 | $18.71 | $18.98 | $17.07 | 35,767 |
| 2016-03-28 | $18.99 | $19.07 | $18.85 | $18.91 | $16.94 | 21,742 |
| 2016-03-24 | $18.84 | $18.86 | $18.62 | $18.75 | $16.80 | 9,959 |
| 2016-03-23 | $19.33 | $19.48 | $18.77 | $18.80 | $16.84 | 34,951 |
| 2016-03-22 | $18.85 | $19.59 | $18.85 | $19.35 | $17.33 | 59,462 |
| 2016-03-21 | $19.25 | $19.52 | $18.95 | $18.99 | $17.01 | 17,520 |
| 2016-03-18 | $19.02 | $19.25 | $18.90 | $19.24 | $17.23 | 78,650 |
| 2016-03-17 | $18.61 | $18.95 | $18.61 | $18.89 | $16.92 | 19,589 |
| 2016-03-16 | $18.60 | $18.73 | $18.59 | $18.62 | $16.68 | 27,927 |
| 2016-03-15 | $18.60 | $18.78 | $18.60 | $18.63 | $16.69 | 21,364 |
| 2016-03-14 | $18.89 | $18.97 | $18.65 | $18.65 | $16.71 | 17,825 |
| 2016-03-11 | $18.81 | $18.85 | $18.75 | $18.85 | $16.89 | 22,921 |
| 2016-03-10 | $18.68 | $18.85 | $18.59 | $18.72 | $16.77 | 24,421 |
| 2016-03-09 | $18.91 | $18.91 | $18.55 | $18.67 | $16.72 | 32,361 |
| 2016-03-08 | $19.01 | $19.10 | $18.45 | $18.79 | $16.83 | 18,830 |
| 2016-03-07 | $19.12 | $19.23 | $19.02 | $19.06 | $17.07 | 17,801 |
| 2016-03-04 | $19.31 | $19.31 | $19.03 | $19.20 | $17.20 | 20,223 |
| 2016-03-03 | $18.75 | $19.41 | $18.69 | $19.31 | $17.30 | 43,915 |
| 2016-03-02 | $18.92 | $19.00 | $18.83 | $18.99 | $17.01 | 20,950 |
| 2016-03-01 | $18.57 | $18.99 | $18.57 | $18.99 | $17.01 | 24,796 |
| 2016-02-29 | $18.55 | $18.66 | $18.45 | $18.49 | $16.56 | 54,382 |
| 2016-02-26 | $18.70 | $18.84 | $18.46 | $18.57 | $16.63 | 17,701 |
| 2016-02-25 | $18.66 | $18.74 | $18.56 | $18.64 | $16.70 | 17,091 |
| 2016-02-24 | $18.44 | $18.54 | $18.30 | $18.46 | $16.54 | 48,178 |
| 2016-02-23 | $18.65 | $18.73 | $18.33 | $18.58 | $16.64 | 41,443 |
| 2016-02-22 | $18.87 | $18.94 | $18.61 | $18.67 | $16.72 | 37,131 |
| 2016-02-19 | $18.71 | $19.00 | $18.66 | $18.74 | $16.79 | 46,280 |
| 2016-02-18 | $18.77 | $18.86 | $18.60 | $18.75 | $16.80 | 34,994 |
| 2016-02-17 | $18.77 | $18.85 | $18.55 | $18.70 | $16.75 | 62,201 |
| 2016-02-16 | $18.70 | $18.90 | $18.57 | $18.70 | $16.75 | 34,214 |
| 2016-02-12 | $18.42 | $18.64 | $18.25 | $18.52 | $16.59 | 42,195 |
| 2016-02-11 | $18.22 | $18.39 | $18.19 | $18.22 | $16.32 | 43,425 |
| 2016-02-10 | $18.66 | $18.97 | $18.40 | $18.41 | $16.49 | 34,078 |
| 2016-02-09 | $18.47 | $18.79 | $18.41 | $18.56 | $16.63 | 28,968 |
| 2016-02-08 | $18.18 | $18.69 | $18.10 | $18.61 | $16.67 | 50,991 |
| 2016-02-05 | $18.36 | $18.67 | $18.30 | $18.30 | $16.39 | 70,736 |
| 2016-02-04 | $18.48 | $18.85 | $18.32 | $18.43 | $16.51 | 42,062 |
| 2016-02-03 | $18.34 | $18.47 | $18.15 | $18.41 | $16.49 | 49,139 |
| 2016-02-02 | $18.30 | $18.36 | $18.16 | $18.26 | $16.36 | 81,676 |
| 2016-02-01 | $18.65 | $18.72 | $18.20 | $18.49 | $16.56 | 55,272 |
| 2016-01-29 | $18.66 | $18.92 | $18.65 | $18.75 | $16.80 | 88,512 |
| 2016-01-28 | $18.58 | $18.99 | $18.58 | $18.76 | $16.80 | 39,765 |
| 2016-01-27 | $18.45 | $18.75 | $18.44 | $18.45 | $16.53 | 46,904 |
| 2016-01-26 | $18.49 | $18.75 | $18.43 | $18.55 | $16.62 | 55,471 |
| 2016-01-25 | $18.47 | $18.47 | $18.25 | $18.35 | $16.44 | 94,558 |
| 2016-01-22 | $18.53 | $18.65 | $18.41 | $18.49 | $16.56 | 42,276 |
| 2016-01-21 | $18.64 | $18.89 | $18.38 | $18.43 | $16.51 | 86,174 |
| 2016-01-20 | $18.17 | $18.86 | $18.05 | $18.65 | $16.71 | 60,088 |
| 2016-01-19 | $18.41 | $18.49 | $18.31 | $18.39 | $16.47 | 56,647 |
| 2016-01-15 | $17.97 | $18.26 | $17.97 | $18.24 | $16.34 | 84,071 |
| 2016-01-14 | $18.50 | $18.80 | $18.42 | $18.45 | $16.53 | 45,610 |
| 2016-01-13 | $18.50 | $18.50 | $18.30 | $18.40 | $16.48 | 65,075 |
| 2016-01-12 | $18.49 | $18.51 | $18.35 | $18.47 | $16.54 | 56,705 |
| 2016-01-11 | $18.43 | $18.47 | $18.30 | $18.40 | $16.48 | 37,773 |
| 2016-01-08 | $18.53 | $18.81 | $18.36 | $18.36 | $16.45 | 64,293 |
| 2016-01-07 | $18.40 | $18.59 | $18.25 | $18.45 | $16.53 | 73,956 |
| 2016-01-06 | $18.10 | $18.51 | $18.00 | $18.45 | $16.53 | 34,574 |
| 2016-01-05 | $18.00 | $18.36 | $18.00 | $18.27 | $16.37 | 37,584 |
| 2016-01-04 | $18.60 | $19.30 | $17.83 | $17.94 | $16.07 | 50,414 |
| 2015-12-31 | $19.19 | $19.48 | $18.70 | $18.74 | $16.79 | 40,496 |
| 2015-12-30 | $19.24 | $19.43 | $19.08 | $19.16 | $17.16 | 24,751 |
| 2015-12-29 | $19.01 | $19.35 | $19.01 | $19.34 | $17.32 | 29,919 |
| 2015-12-28 | $18.80 | $19.07 | $18.76 | $19.02 | $16.97 | 27,538 |
| 2015-12-24 | $18.71 | $19.13 | $18.71 | $18.91 | $16.87 | 9,698 |
| 2015-12-23 | $18.86 | $18.87 | $18.64 | $18.87 | $16.83 | 10,965 |
| 2015-12-22 | $18.70 | $18.79 | $18.38 | $18.75 | $16.73 | 20,879 |
| 2015-12-21 | $18.33 | $18.66 | $18.33 | $18.64 | $16.63 | 27,038 |
| 2015-12-18 | $18.36 | $18.51 | $18.24 | $18.34 | $16.36 | 147,776 |
| 2015-12-17 | $19.27 | $19.29 | $18.42 | $18.48 | $16.49 | 25,752 |
| 2015-12-16 | $18.99 | $19.35 | $18.76 | $19.20 | $17.13 | 25,243 |
| 2015-12-15 | $18.60 | $19.04 | $18.44 | $18.93 | $16.89 | 27,024 |
| 2015-12-14 | $18.33 | $18.63 | $18.31 | $18.57 | $16.57 | 29,231 |
| 2015-12-11 | $18.07 | $18.47 | $18.07 | $18.36 | $16.38 | 40,109 |
| 2015-12-10 | $18.62 | $18.77 | $18.40 | $18.46 | $16.47 | 24,477 |
| 2015-12-09 | $18.96 | $19.04 | $17.84 | $18.65 | $16.64 | 16,246 |
| 2015-12-08 | $19.46 | $19.46 | $18.82 | $18.96 | $16.91 | 18,585 |
| 2015-12-07 | $19.89 | $19.89 | $19.43 | $19.51 | $17.40 | 32,734 |
| 2015-12-04 | $19.32 | $19.85 | $19.12 | $19.83 | $17.69 | 36,111 |
| 2015-12-03 | $19.58 | $19.58 | $19.25 | $19.33 | $17.24 | 89,885 |
| 2015-12-02 | $19.84 | $19.92 | $19.51 | $19.54 | $17.43 | 10,341 |
| 2015-12-01 | $19.50 | $19.87 | $19.46 | $19.85 | $17.71 | 14,482 |
| 2015-11-30 | $19.75 | $19.78 | $19.41 | $19.49 | $17.39 | 116,118 |
| 2015-11-27 | $19.32 | $19.74 | $19.05 | $19.67 | $17.55 | 8,777 |
| 2015-11-25 | $19.26 | $19.49 | $19.05 | $19.36 | $17.27 | 15,792 |
| 2015-11-24 | $18.93 | $19.43 | $18.76 | $19.40 | $17.31 | 17,399 |
| 2015-11-23 | $19.27 | $19.41 | $19.17 | $19.29 | $17.21 | 25,144 |
| 2015-11-20 | $19.35 | $19.56 | $18.85 | $19.36 | $17.27 | 23,492 |
| 2015-11-19 | $19.09 | $19.23 | $19.04 | $19.22 | $17.15 | 8,383 |
| 2015-11-18 | $19.06 | $19.24 | $18.90 | $19.17 | $17.10 | 16,127 |
| 2015-11-17 | $18.79 | $19.18 | $18.70 | $18.92 | $16.88 | 11,359 |
| 2015-11-16 | $18.85 | $18.94 | $18.59 | $18.91 | $16.87 | 34,408 |
| 2015-11-13 | $18.88 | $19.14 | $18.70 | $18.89 | $16.85 | 17,893 |
| 2015-11-12 | $19.20 | $19.22 | $18.93 | $19.07 | $17.01 | 18,469 |
| 2015-11-11 | $19.66 | $19.70 | $19.23 | $19.23 | $17.15 | 17,918 |
| 2015-11-10 | $19.11 | $19.73 | $19.10 | $19.60 | $17.48 | 29,590 |
| 2015-11-09 | $19.72 | $19.72 | $19.18 | $19.22 | $17.15 | 21,711 |
| 2015-11-06 | $18.87 | $19.80 | $18.82 | $19.75 | $17.62 | 86,504 |
| 2015-11-05 | $18.41 | $18.95 | $18.41 | $18.86 | $16.82 | 23,345 |
| 2015-11-04 | $18.69 | $18.93 | $18.29 | $18.35 | $16.37 | 41,819 |
| 2015-11-03 | $18.82 | $18.82 | $18.63 | $18.67 | $16.65 | 30,147 |
| 2015-11-02 | $18.52 | $18.89 | $18.52 | $18.87 | $16.83 | 22,965 |
| 2015-10-30 | $18.73 | $18.73 | $18.50 | $18.53 | $16.53 | 31,052 |
| 2015-10-29 | $19.03 | $19.23 | $18.13 | $18.84 | $16.81 | 43,837 |
| 2015-10-28 | $18.48 | $19.26 | $18.42 | $19.13 | $17.07 | 72,944 |
| 2015-10-27 | $18.92 | $19.13 | $18.22 | $18.35 | $16.37 | 22,256 |
| 2015-10-26 | $19.00 | $19.00 | $18.69 | $18.94 | $16.90 | 26,738 |
| 2015-10-23 | $18.44 | $18.97 | $18.28 | $18.97 | $16.92 | 35,926 |
| 2015-10-22 | $18.04 | $18.53 | $18.04 | $18.45 | $16.46 | 24,326 |
| 2015-10-21 | $18.30 | $18.48 | $17.88 | $17.92 | $15.99 | 18,353 |
| 2015-10-20 | $18.23 | $18.39 | $18.23 | $18.32 | $16.34 | 17,025 |
| 2015-10-19 | $18.11 | $18.57 | $18.11 | $18.23 | $16.26 | 31,722 |
| 2015-10-16 | $18.00 | $18.30 | $17.96 | $18.26 | $16.29 | 39,440 |
| 2015-10-15 | $17.54 | $17.93 | $17.47 | $17.92 | $15.99 | 27,612 |
| 2015-10-14 | $17.59 | $17.72 | $17.52 | $17.60 | $15.70 | 37,935 |
| 2015-10-13 | $17.40 | $17.73 | $17.39 | $17.65 | $15.75 | 181,869 |
| 2015-10-12 | $17.20 | $17.52 | $16.97 | $17.40 | $15.52 | 21,560 |
| 2015-10-09 | $17.28 | $17.28 | $16.50 | $17.23 | $15.37 | 13,108 |
| 2015-10-08 | $17.06 | $17.25 | $17.01 | $17.23 | $15.37 | 31,646 |
| 2015-10-07 | $17.14 | $17.14 | $17.00 | $17.12 | $15.27 | 18,449 |
| 2015-10-06 | $16.96 | $17.09 | $16.87 | $16.92 | $15.09 | 43,560 |
| 2015-10-05 | $16.80 | $17.20 | $16.80 | $17.03 | $15.19 | 41,729 |
| 2015-10-02 | $16.75 | $16.81 | $16.01 | $16.74 | $14.93 | 53,342 |
| 2015-10-01 | $16.93 | $16.94 | $16.52 | $16.87 | $15.05 | 42,837 |
| 2015-09-30 | $17.10 | $17.10 | $16.79 | $17.00 | $15.17 | 32,020 |
| 2015-09-29 | $16.92 | $17.10 | $16.79 | $16.94 | $15.11 | 27,680 |
| 2015-09-28 | $16.93 | $17.11 | $16.52 | $16.93 | $15.10 | 19,677 |
| 2015-09-25 | $17.25 | $17.25 | $16.94 | $17.00 | $15.09 | 51,039 |
| 2015-09-24 | $16.71 | $17.23 | $16.71 | $17.16 | $15.24 | 27,409 |
| 2015-09-23 | $16.87 | $17.19 | $16.79 | $17.10 | $15.18 | 28,802 |
| 2015-09-22 | $16.89 | $17.02 | $16.83 | $16.89 | $15.00 | 29,782 |
| 2015-09-21 | $16.99 | $17.21 | $16.97 | $17.02 | $15.11 | 18,442 |
| 2015-09-18 | $16.99 | $17.05 | $16.68 | $16.82 | $14.93 | 42,862 |
| 2015-09-17 | $17.29 | $17.86 | $17.18 | $17.26 | $15.32 | 45,564 |
| 2015-09-16 | $17.27 | $17.43 | $17.16 | $17.32 | $15.38 | 22,794 |
| 2015-09-15 | $17.10 | $17.39 | $17.10 | $17.27 | $15.33 | 22,529 |
| 2015-09-14 | $17.16 | $17.32 | $17.06 | $17.13 | $15.21 | 13,193 |
| 2015-09-11 | $17.13 | $17.29 | $17.05 | $17.16 | $15.24 | 9,967 |
| 2015-09-10 | $17.00 | $17.25 | $16.84 | $17.25 | $15.32 | 24,718 |
| 2015-09-09 | $17.11 | $17.39 | $16.95 | $17.00 | $15.09 | 38,573 |
| 2015-09-08 | $17.03 | $17.17 | $16.92 | $17.00 | $15.09 | 23,887 |
| 2015-09-04 | $16.66 | $16.86 | $16.66 | $16.82 | $14.93 | 30,486 |
| 2015-09-03 | $16.69 | $16.94 | $16.69 | $16.90 | $15.01 | 83,675 |
| 2015-09-02 | $16.79 | $16.92 | $16.60 | $16.84 | $14.95 | 14,699 |
| 2015-09-01 | $16.76 | $16.88 | $16.49 | $16.60 | $14.74 | 37,936 |
| 2015-08-31 | $16.84 | $17.08 | $16.74 | $17.02 | $15.11 | 24,844 |
| 2015-08-28 | $16.91 | $17.23 | $16.84 | $16.95 | $15.05 | 22,141 |
| 2015-08-27 | $16.92 | $17.22 | $16.68 | $17.03 | $15.12 | 39,120 |
| 2015-08-26 | $16.78 | $16.89 | $16.53 | $16.87 | $14.98 | 16,576 |
| 2015-08-25 | $16.98 | $16.98 | $16.29 | $16.40 | $14.56 | 39,223 |
| 2015-08-24 | $16.27 | $16.98 | $16.14 | $16.60 | $14.74 | 68,413 |
First Bancorp (FBNC) News Headlines
Recent First Bancorp (FBNC) News
Similar Companies to First Bancorp (FBNC) 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 |