First Interstate BancSystem Inc - Class A (FIBK) Exchange: NASDAQ
Data as of May 8, 2024
$27.65 ($-0.12) -0.43%
First Interstate BancSystem Inc - Class A - Daily Information
Click for more stock information on First Interstate BancSystem Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $27.86 |
| Previous Close | $27.65 |
| High | $27.99 |
| Low | $27.64 |
| Adjusted Open | $27.86 |
| Previous Adjusted Close | $27.65 |
| Adjusted High | $27.99 |
| Adjusted Low | $27.64 |
About First Interstate BancSystem Inc - Class A (FIBK)
First Interstate BancSystem Inc - Class A (FIBK) is a financial services holding company with large banking operations in the western United States. FIBK was founded in 1968 and is headquartered in Billings, Montana. Since its inception, FIBK has grown through numerous acquisitions and banking centers strategic locations and currently operates over 110 banking locations in eight states with total assets of over $14.4 billion. First Interstate BancSystem Inc - Class A is a consumer banking business offering a variety of services such as loan and deposit products, investments, insurance, credit cards, and trust and investment service.
Invest in First Interstate BancSystem Inc - Class A (FIBK)
Historical Stock Data for First Interstate BancSystem Inc - Class A (FIBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $27.86 | $27.99 | $27.64 | $27.65 | $27.65 | 453,930 |
| 2024-05-06 | $27.99 | $28.04 | $27.75 | $27.77 | $27.77 | 479,239 |
| 2024-05-03 | $27.82 | $27.94 | $27.45 | $27.64 | $27.64 | 682,010 |
| 2024-05-02 | $27.78 | $28.05 | $27.66 | $27.89 | $27.89 | 515,850 |
| 2024-05-01 | $26.94 | $27.93 | $26.91 | $27.46 | $27.46 | 931,974 |
| 2024-04-30 | $26.75 | $27.04 | $26.65 | $26.70 | $26.70 | 541,086 |
| 2024-04-29 | $27.46 | $27.61 | $27.08 | $27.09 | $27.09 | 624,205 |
| 2024-04-26 | $27.07 | $27.45 | $26.88 | $27.00 | $27.00 | 511,803 |
| 2024-04-25 | $27.00 | $27.05 | $25.75 | $26.95 | $26.95 | 1,300,999 |
| 2024-04-24 | $26.22 | $26.61 | $26.13 | $26.57 | $26.57 | 672,345 |
| 2024-04-23 | $25.98 | $26.71 | $25.98 | $26.52 | $26.52 | 571,154 |
| 2024-04-22 | $25.83 | $26.25 | $25.49 | $26.11 | $26.11 | 654,615 |
| 2024-04-19 | $24.56 | $25.63 | $24.55 | $25.60 | $25.60 | 655,372 |
| 2024-04-18 | $24.46 | $24.83 | $24.36 | $24.70 | $24.70 | 402,736 |
| 2024-04-17 | $24.72 | $24.87 | $24.44 | $24.44 | $24.44 | 499,690 |
| 2024-04-16 | $24.64 | $24.64 | $24.16 | $24.37 | $24.37 | 648,856 |
| 2024-04-15 | $25.03 | $25.26 | $24.65 | $24.86 | $24.86 | 516,671 |
| 2024-04-12 | $24.82 | $25.09 | $24.53 | $24.84 | $24.84 | 715,968 |
| 2024-04-11 | $25.18 | $25.33 | $24.79 | $25.09 | $25.09 | 899,726 |
| 2024-04-10 | $26.11 | $26.29 | $24.83 | $24.97 | $24.97 | 986,399 |
| 2024-04-09 | $26.49 | $27.01 | $26.40 | $27.00 | $27.00 | 577,699 |
| 2024-04-08 | $25.93 | $26.47 | $25.85 | $26.33 | $26.33 | 435,604 |
| 2024-04-05 | $25.58 | $25.99 | $25.53 | $25.84 | $25.84 | 745,200 |
| 2024-04-04 | $26.07 | $26.39 | $25.64 | $25.79 | $25.79 | 574,039 |
| 2024-04-03 | $25.40 | $25.79 | $25.31 | $25.76 | $25.76 | 601,304 |
| 2024-04-02 | $26.05 | $26.06 | $25.53 | $25.58 | $25.58 | 681,667 |
| 2024-04-01 | $27.38 | $27.38 | $26.28 | $26.28 | $26.28 | 680,672 |
| 2024-03-28 | $27.51 | $27.67 | $27.13 | $27.21 | $27.21 | 925,023 |
| 2024-03-27 | $26.34 | $27.66 | $26.34 | $27.63 | $27.63 | 713,442 |
| 2024-03-26 | $26.50 | $26.55 | $25.99 | $26.28 | $26.28 | 606,681 |
| 2024-03-25 | $26.36 | $26.63 | $26.18 | $26.35 | $26.35 | 739,444 |
| 2024-03-22 | $26.72 | $26.87 | $26.15 | $26.29 | $26.29 | 862,415 |
| 2024-03-21 | $26.24 | $26.78 | $26.22 | $26.55 | $26.55 | 921,483 |
| 2024-03-20 | $25.05 | $26.36 | $25.05 | $26.07 | $26.07 | 1,059,917 |
| 2024-03-19 | $24.82 | $25.34 | $24.82 | $25.27 | $25.27 | 912,157 |
| 2024-03-18 | $25.31 | $25.45 | $24.88 | $24.95 | $24.95 | 806,136 |
| 2024-03-15 | $24.92 | $25.50 | $24.92 | $25.21 | $25.21 | 4,080,155 |
| 2024-03-14 | $25.98 | $26.08 | $24.94 | $25.02 | $25.02 | 995,646 |
| 2024-03-13 | $26.20 | $26.72 | $26.04 | $26.07 | $26.07 | 630,135 |
| 2024-03-12 | $26.56 | $26.77 | $26.06 | $26.30 | $26.30 | 582,038 |
| 2024-03-11 | $26.70 | $26.93 | $26.55 | $26.70 | $26.70 | 883,673 |
| 2024-03-08 | $26.94 | $27.02 | $26.42 | $26.60 | $26.60 | 783,045 |
| 2024-03-07 | $27.08 | $27.43 | $26.57 | $26.66 | $26.66 | 935,744 |
| 2024-03-06 | $26.75 | $26.91 | $25.79 | $26.59 | $26.59 | 1,680,809 |
| 2024-03-05 | $26.33 | $27.64 | $26.15 | $27.60 | $27.60 | 890,509 |
| 2024-03-04 | $26.57 | $27.21 | $26.36 | $26.53 | $26.53 | 1,228,887 |
| 2024-03-01 | $26.05 | $26.16 | $25.51 | $26.09 | $26.09 | 769,475 |
| 2024-02-29 | $26.58 | $26.88 | $26.15 | $26.32 | $26.32 | 849,086 |
| 2024-02-28 | $26.05 | $26.55 | $26.00 | $26.01 | $26.01 | 541,411 |
| 2024-02-27 | $26.59 | $26.87 | $26.20 | $26.40 | $26.40 | 527,717 |
| 2024-02-26 | $26.63 | $27.00 | $26.19 | $26.40 | $26.40 | 702,795 |
| 2024-02-23 | $26.62 | $27.30 | $26.37 | $26.68 | $26.68 | 930,141 |
| 2024-02-22 | $25.99 | $26.80 | $25.99 | $26.66 | $26.66 | 1,030,600 |
| 2024-02-21 | $26.00 | $26.33 | $25.80 | $26.12 | $26.12 | 697,586 |
| 2024-02-20 | $25.96 | $26.51 | $25.96 | $26.17 | $26.17 | 786,676 |
| 2024-02-16 | $26.49 | $26.67 | $25.99 | $26.30 | $26.30 | 727,636 |
| 2024-02-15 | $25.76 | $26.92 | $25.60 | $26.78 | $26.78 | 723,962 |
| 2024-02-14 | $25.18 | $25.46 | $24.76 | $25.45 | $25.45 | 1,160,007 |
| 2024-02-13 | $25.46 | $25.72 | $24.49 | $24.87 | $24.87 | 1,178,751 |
| 2024-02-12 | $25.55 | $26.60 | $25.44 | $26.52 | $26.52 | 1,215,234 |
| 2024-02-09 | $25.37 | $25.75 | $24.70 | $25.54 | $25.54 | 1,228,197 |
| 2024-02-08 | $25.00 | $25.79 | $25.00 | $25.42 | $25.42 | 1,051,187 |
| 2024-02-07 | $26.25 | $26.33 | $25.41 | $25.77 | $25.30 | 1,409,034 |
| 2024-02-06 | $26.11 | $26.43 | $26.02 | $26.24 | $25.76 | 630,724 |
| 2024-02-05 | $25.98 | $26.37 | $25.57 | $26.09 | $25.62 | 1,686,151 |
| 2024-02-02 | $25.83 | $26.63 | $25.83 | $26.41 | $26.41 | 907,398 |
| 2024-02-01 | $27.48 | $27.70 | $25.57 | $26.43 | $26.43 | 962,748 |
| 2024-01-31 | $28.90 | $28.90 | $27.45 | $27.52 | $27.52 | 1,841,526 |
| 2024-01-30 | $29.21 | $29.51 | $29.08 | $29.19 | $29.19 | 582,794 |
| 2024-01-29 | $28.80 | $29.40 | $28.76 | $29.40 | $29.40 | 667,049 |
| 2024-01-26 | $28.88 | $29.07 | $28.35 | $28.76 | $28.76 | 645,005 |
| 2024-01-25 | $29.50 | $29.61 | $28.31 | $28.48 | $28.48 | 1,502,150 |
| 2024-01-24 | $29.35 | $29.62 | $29.05 | $29.11 | $29.11 | 433,978 |
| 2024-01-23 | $29.78 | $29.98 | $28.79 | $29.16 | $29.16 | 691,209 |
| 2024-01-22 | $29.42 | $29.74 | $29.20 | $29.56 | $29.56 | 482,295 |
| 2024-01-19 | $28.75 | $29.24 | $28.37 | $29.13 | $29.13 | 517,976 |
| 2024-01-18 | $28.45 | $28.81 | $28.30 | $28.57 | $28.57 | 436,570 |
| 2024-01-17 | $27.86 | $28.75 | $27.86 | $28.40 | $28.40 | 669,520 |
| 2024-01-16 | $28.50 | $28.91 | $28.42 | $28.50 | $28.50 | 573,952 |
| 2024-01-12 | $29.90 | $30.04 | $28.76 | $29.07 | $29.07 | 517,149 |
| 2024-01-11 | $29.66 | $29.85 | $28.98 | $29.61 | $29.61 | 585,282 |
| 2024-01-10 | $29.85 | $30.06 | $29.60 | $30.06 | $30.06 | 403,855 |
| 2024-01-09 | $29.83 | $30.17 | $29.60 | $30.03 | $30.03 | 558,809 |
| 2024-01-08 | $30.09 | $30.42 | $29.81 | $30.32 | $30.32 | 707,729 |
| 2024-01-05 | $30.02 | $30.87 | $30.02 | $30.19 | $30.19 | 648,782 |
| 2024-01-04 | $30.43 | $30.74 | $30.25 | $30.27 | $30.27 | 332,054 |
| 2024-01-03 | $31.02 | $31.02 | $30.19 | $30.33 | $30.33 | 555,871 |
| 2024-01-02 | $30.38 | $31.44 | $30.37 | $31.25 | $31.25 | 482,944 |
| 2023-12-29 | $31.25 | $31.36 | $30.66 | $30.75 | $30.75 | 499,971 |
| 2023-12-28 | $31.37 | $31.72 | $31.16 | $31.44 | $31.44 | 414,526 |
| 2023-12-27 | $31.98 | $31.98 | $31.49 | $31.53 | $31.53 | 424,339 |
| 2023-12-26 | $31.43 | $31.91 | $31.11 | $31.87 | $31.87 | 332,905 |
| 2023-12-22 | $31.15 | $31.55 | $30.31 | $31.17 | $31.17 | 290,076 |
| 2023-12-21 | $31.16 | $31.37 | $30.58 | $30.97 | $30.97 | 284,771 |
| 2023-12-20 | $31.61 | $31.91 | $30.80 | $30.80 | $30.80 | 536,324 |
| 2023-12-19 | $31.37 | $32.06 | $31.12 | $31.64 | $31.64 | 726,050 |
| 2023-12-18 | $31.68 | $31.80 | $31.04 | $31.28 | $31.28 | 691,474 |
| 2023-12-15 | $32.16 | $32.29 | $31.31 | $31.67 | $31.67 | 1,554,078 |
| 2023-12-14 | $31.43 | $32.54 | $31.41 | $32.14 | $32.14 | 1,401,987 |
| 2023-12-13 | $28.10 | $30.26 | $27.92 | $30.25 | $30.25 | 1,025,514 |
| 2023-12-12 | $28.20 | $28.38 | $27.85 | $28.15 | $28.15 | 479,465 |
| 2023-12-11 | $28.38 | $28.68 | $28.15 | $28.25 | $28.25 | 608,872 |
| 2023-12-08 | $28.08 | $28.58 | $28.08 | $28.30 | $28.30 | 494,695 |
| 2023-12-07 | $27.31 | $28.19 | $27.15 | $28.13 | $28.13 | 545,102 |
| 2023-12-06 | $27.19 | $28.01 | $27.10 | $27.31 | $27.31 | 646,862 |
| 2023-12-05 | $27.48 | $27.62 | $26.87 | $26.90 | $26.90 | 572,418 |
| 2023-12-04 | $27.42 | $27.87 | $27.02 | $27.64 | $27.64 | 518,669 |
| 2023-12-01 | $25.68 | $27.74 | $25.58 | $27.65 | $27.65 | 809,725 |
| 2023-11-30 | $26.22 | $26.34 | $25.78 | $25.89 | $25.89 | 616,876 |
| 2023-11-29 | $25.69 | $26.41 | $25.69 | $26.17 | $26.17 | 620,886 |
| 2023-11-28 | $25.26 | $25.48 | $24.78 | $25.46 | $25.46 | 509,021 |
| 2023-11-27 | $25.27 | $25.37 | $24.95 | $25.33 | $25.33 | 543,281 |
| 2023-11-24 | $25.24 | $25.45 | $25.06 | $25.43 | $25.43 | 195,291 |
| 2023-11-22 | $25.31 | $25.47 | $24.94 | $25.26 | $25.26 | 455,584 |
| 2023-11-21 | $25.57 | $25.58 | $24.95 | $24.95 | $24.95 | 418,723 |
| 2023-11-20 | $25.68 | $25.79 | $25.33 | $25.73 | $25.73 | 444,171 |
| 2023-11-17 | $25.92 | $26.09 | $25.64 | $25.68 | $25.68 | 579,578 |
| 2023-11-16 | $25.70 | $25.97 | $25.14 | $25.56 | $25.56 | 594,697 |
| 2023-11-15 | $25.52 | $26.13 | $25.49 | $25.74 | $25.74 | 527,741 |
| 2023-11-14 | $24.60 | $25.94 | $24.46 | $25.58 | $25.58 | 611,512 |
| 2023-11-13 | $23.14 | $23.51 | $22.89 | $23.45 | $23.45 | 318,948 |
| 2023-11-10 | $23.47 | $23.47 | $23.07 | $23.31 | $23.31 | 373,671 |
| 2023-11-09 | $23.95 | $24.16 | $23.20 | $23.32 | $23.32 | 467,988 |
| 2023-11-08 | $24.53 | $24.53 | $23.73 | $23.90 | $23.90 | 371,987 |
| 2023-11-07 | $24.55 | $24.67 | $24.22 | $24.41 | $24.41 | 283,541 |
| 2023-11-06 | $24.78 | $24.91 | $24.50 | $24.65 | $24.65 | 531,085 |
| 2023-11-03 | $24.68 | $25.55 | $24.40 | $24.78 | $24.78 | 758,163 |
| 2023-11-02 | $23.52 | $24.70 | $23.52 | $24.68 | $24.22 | 817,138 |
| 2023-11-01 | $23.03 | $23.37 | $22.74 | $23.15 | $22.72 | 587,040 |
| 2023-10-31 | $23.24 | $23.49 | $22.99 | $23.07 | $22.64 | 519,216 |
| 2023-10-30 | $23.04 | $23.38 | $22.86 | $23.31 | $22.88 | 573,737 |
| 2023-10-27 | $23.64 | $23.64 | $22.68 | $22.81 | $22.81 | 735,920 |
| 2023-10-26 | $23.24 | $24.48 | $22.73 | $23.61 | $23.61 | 1,056,507 |
| 2023-10-25 | $21.54 | $21.93 | $20.81 | $21.73 | $21.73 | 1,274,060 |
| 2023-10-24 | $22.42 | $22.46 | $21.63 | $21.68 | $21.68 | 903,945 |
| 2023-10-23 | $22.07 | $22.59 | $22.04 | $22.26 | $22.26 | 560,136 |
| 2023-10-20 | $23.39 | $23.39 | $22.20 | $22.22 | $22.22 | 674,593 |
| 2023-10-19 | $23.66 | $24.04 | $23.25 | $23.43 | $23.43 | 630,867 |
| 2023-10-18 | $24.50 | $24.53 | $23.60 | $23.61 | $23.61 | 543,560 |
| 2023-10-17 | $23.47 | $24.69 | $23.47 | $24.62 | $24.62 | 1,105,493 |
| 2023-10-16 | $23.24 | $23.69 | $23.13 | $23.60 | $23.60 | 1,952,666 |
| 2023-10-13 | $24.42 | $24.42 | $22.91 | $22.98 | $22.98 | 841,223 |
| 2023-10-12 | $24.47 | $24.47 | $23.85 | $24.15 | $24.15 | 494,450 |
| 2023-10-11 | $24.42 | $24.77 | $24.05 | $24.48 | $24.48 | 662,152 |
| 2023-10-10 | $24.62 | $24.77 | $24.34 | $24.37 | $24.37 | 943,304 |
| 2023-10-09 | $24.38 | $24.72 | $24.28 | $24.47 | $24.47 | 706,458 |
| 2023-10-06 | $24.40 | $24.77 | $23.93 | $24.65 | $24.65 | 905,731 |
| 2023-10-05 | $23.99 | $24.75 | $23.99 | $24.63 | $24.63 | 464,656 |
| 2023-10-04 | $23.53 | $24.07 | $23.35 | $24.05 | $24.05 | 873,550 |
| 2023-10-03 | $24.29 | $24.29 | $23.77 | $23.91 | $23.91 | 453,941 |
| 2023-10-02 | $24.88 | $24.92 | $24.33 | $24.53 | $24.53 | 503,324 |
| 2023-09-29 | $24.81 | $25.26 | $24.48 | $24.94 | $24.94 | 483,091 |
| 2023-09-28 | $24.40 | $24.94 | $24.40 | $24.58 | $24.58 | 341,327 |
| 2023-09-27 | $24.86 | $24.88 | $24.08 | $24.32 | $24.32 | 483,658 |
| 2023-09-26 | $24.41 | $25.09 | $24.02 | $24.71 | $24.71 | 523,054 |
| 2023-09-25 | $24.13 | $24.69 | $23.92 | $24.66 | $24.66 | 404,416 |
| 2023-09-22 | $24.56 | $24.60 | $24.11 | $24.17 | $24.17 | 452,542 |
| 2023-09-21 | $24.59 | $24.98 | $24.26 | $24.50 | $24.50 | 515,387 |
| 2023-09-20 | $25.36 | $25.36 | $24.74 | $24.81 | $24.81 | 379,693 |
| 2023-09-19 | $24.99 | $25.25 | $24.71 | $24.99 | $24.99 | 367,174 |
| 2023-09-18 | $25.69 | $25.71 | $24.90 | $24.95 | $24.95 | 564,041 |
| 2023-09-15 | $25.47 | $25.73 | $25.11 | $25.65 | $25.65 | 1,717,985 |
| 2023-09-14 | $25.21 | $25.65 | $25.05 | $25.60 | $25.60 | 381,088 |
| 2023-09-13 | $25.24 | $25.24 | $24.57 | $25.00 | $25.00 | 549,116 |
| 2023-09-12 | $24.96 | $25.35 | $24.88 | $25.14 | $25.14 | 367,395 |
| 2023-09-11 | $25.10 | $25.38 | $24.88 | $24.92 | $24.92 | 393,563 |
| 2023-09-08 | $24.82 | $25.20 | $24.33 | $25.03 | $25.03 | 517,287 |
| 2023-09-07 | $24.94 | $25.22 | $24.59 | $24.75 | $24.75 | 529,688 |
| 2023-09-06 | $25.89 | $26.03 | $24.90 | $25.03 | $25.03 | 540,265 |
| 2023-09-05 | $26.59 | $26.64 | $25.88 | $25.89 | $25.89 | 552,110 |
| 2023-09-01 | $26.14 | $26.74 | $26.14 | $26.70 | $26.70 | 480,848 |
| 2023-08-31 | $25.64 | $25.95 | $25.56 | $25.91 | $25.91 | 554,079 |
| 2023-08-30 | $25.67 | $25.74 | $25.34 | $25.62 | $25.62 | 500,110 |
| 2023-08-29 | $25.67 | $25.83 | $25.46 | $25.72 | $25.72 | 460,542 |
| 2023-08-28 | $25.48 | $25.73 | $25.27 | $25.65 | $25.65 | 592,062 |
| 2023-08-25 | $25.63 | $25.94 | $25.05 | $25.27 | $25.27 | 621,336 |
| 2023-08-24 | $25.32 | $25.89 | $25.23 | $25.49 | $25.49 | 727,144 |
| 2023-08-23 | $25.27 | $25.57 | $25.08 | $25.42 | $25.42 | 536,854 |
| 2023-08-22 | $26.33 | $26.48 | $25.22 | $25.24 | $25.24 | 500,936 |
| 2023-08-21 | $26.85 | $27.02 | $26.35 | $26.39 | $26.39 | 342,028 |
| 2023-08-18 | $26.45 | $27.12 | $26.39 | $26.80 | $26.80 | 514,873 |
| 2023-08-17 | $26.90 | $26.97 | $26.63 | $26.69 | $26.69 | 516,262 |
| 2023-08-16 | $27.06 | $27.48 | $26.79 | $26.81 | $26.81 | 476,674 |
| 2023-08-15 | $27.69 | $27.76 | $27.10 | $27.13 | $27.13 | 476,616 |
| 2023-08-14 | $28.55 | $28.72 | $28.11 | $28.19 | $28.19 | 363,966 |
| 2023-08-11 | $28.60 | $29.04 | $28.58 | $28.78 | $28.78 | 488,092 |
| 2023-08-10 | $29.00 | $29.29 | $28.54 | $28.73 | $28.73 | 399,146 |
| 2023-08-09 | $29.02 | $29.16 | $28.72 | $28.78 | $28.78 | 459,162 |
| 2023-08-08 | $28.78 | $29.29 | $28.15 | $29.18 | $29.18 | 709,042 |
| 2023-08-07 | $29.35 | $29.65 | $29.07 | $29.56 | $29.56 | 643,022 |
| 2023-08-04 | $28.51 | $29.43 | $28.51 | $29.35 | $29.35 | 760,828 |
| 2023-08-03 | $28.55 | $29.31 | $28.30 | $29.16 | $29.16 | 563,845 |
| 2023-08-02 | $27.95 | $28.73 | $27.86 | $28.67 | $28.67 | 749,451 |
| 2023-08-01 | $28.62 | $28.62 | $27.70 | $28.30 | $28.30 | 823,527 |
| 2023-07-31 | $28.68 | $29.12 | $28.56 | $28.73 | $28.73 | 747,994 |
| 2023-07-28 | $28.77 | $29.26 | $28.43 | $28.79 | $28.79 | 773,538 |
| 2023-07-27 | $29.82 | $29.85 | $28.45 | $28.58 | $28.58 | 1,656,037 |
| 2023-07-26 | $27.89 | $29.49 | $27.89 | $29.17 | $29.17 | 1,436,018 |
| 2023-07-25 | $27.32 | $27.74 | $26.97 | $27.63 | $27.63 | 1,382,480 |
| 2023-07-24 | $26.21 | $27.29 | $26.21 | $27.24 | $27.24 | 1,083,862 |
| 2023-07-21 | $26.58 | $26.61 | $26.13 | $26.31 | $26.31 | 837,759 |
| 2023-07-20 | $26.64 | $26.68 | $25.97 | $26.46 | $26.46 | 832,597 |
| 2023-07-19 | $26.35 | $26.83 | $26.14 | $26.65 | $26.65 | 702,917 |
| 2023-07-18 | $25.33 | $26.54 | $25.33 | $26.17 | $26.17 | 1,031,889 |
| 2023-07-17 | $24.83 | $25.57 | $24.73 | $25.32 | $25.32 | 668,556 |
| 2023-07-14 | $25.27 | $25.27 | $24.71 | $24.86 | $24.86 | 944,817 |
| 2023-07-13 | $24.54 | $25.20 | $24.36 | $25.08 | $25.08 | 965,407 |
| 2023-07-12 | $24.35 | $24.62 | $23.98 | $24.36 | $24.36 | 1,064,308 |
| 2023-07-11 | $23.67 | $23.76 | $23.22 | $23.73 | $23.73 | 879,060 |
| 2023-07-10 | $23.44 | $24.06 | $23.32 | $23.53 | $23.53 | 937,692 |
| 2023-07-07 | $23.31 | $23.91 | $23.31 | $23.53 | $23.53 | 977,484 |
| 2023-07-06 | $23.47 | $23.47 | $22.51 | $23.24 | $23.24 | 840,649 |
| 2023-07-05 | $23.89 | $24.15 | $23.54 | $23.75 | $23.75 | 748,870 |
| 2023-07-03 | $23.85 | $24.49 | $23.84 | $24.19 | $24.19 | 420,237 |
| 2023-06-30 | $24.59 | $24.59 | $23.83 | $23.84 | $23.84 | 1,345,633 |
| 2023-06-29 | $24.39 | $24.75 | $24.27 | $24.42 | $24.42 | 486,760 |
| 2023-06-28 | $23.73 | $24.14 | $23.31 | $24.13 | $24.13 | 1,504,370 |
| 2023-06-27 | $23.76 | $24.01 | $23.37 | $23.77 | $23.77 | 544,976 |
| 2023-06-26 | $23.54 | $23.96 | $23.44 | $23.63 | $23.63 | 733,270 |
| 2023-06-23 | $23.35 | $23.73 | $23.02 | $23.40 | $23.40 | 2,374,456 |
| 2023-06-22 | $24.00 | $24.28 | $23.68 | $23.78 | $23.78 | 539,112 |
| 2023-06-21 | $24.19 | $24.35 | $23.82 | $24.10 | $24.10 | 894,208 |
| 2023-06-20 | $25.52 | $25.56 | $24.31 | $24.33 | $24.33 | 1,063,632 |
| 2023-06-16 | $26.22 | $26.23 | $25.17 | $25.52 | $25.52 | 1,588,450 |
| 2023-06-15 | $25.06 | $25.96 | $25.06 | $25.75 | $25.75 | 626,253 |
| 2023-06-14 | $25.91 | $26.20 | $25.07 | $25.23 | $25.23 | 792,117 |
| 2023-06-13 | $25.01 | $25.96 | $24.96 | $25.93 | $25.93 | 763,540 |
| 2023-06-12 | $25.00 | $25.56 | $24.60 | $24.81 | $24.81 | 530,021 |
| 2023-06-09 | $25.08 | $25.25 | $24.64 | $24.92 | $24.92 | 430,681 |
| 2023-06-08 | $25.26 | $25.43 | $24.66 | $25.18 | $25.18 | 577,890 |
| 2023-06-07 | $24.96 | $25.59 | $24.56 | $25.41 | $25.41 | 695,735 |
| 2023-06-06 | $23.40 | $25.21 | $23.02 | $24.67 | $24.67 | 669,294 |
| 2023-06-05 | $24.20 | $24.23 | $23.39 | $23.53 | $23.53 | 481,804 |
| 2023-06-02 | $23.14 | $24.36 | $22.91 | $24.24 | $24.24 | 576,823 |
| 2023-06-01 | $22.26 | $22.97 | $22.00 | $22.75 | $22.75 | 445,703 |
| 2023-05-31 | $22.95 | $22.95 | $21.79 | $22.05 | $22.05 | 757,008 |
| 2023-05-30 | $23.66 | $23.67 | $22.82 | $23.07 | $23.07 | 786,542 |
| 2023-05-26 | $23.32 | $23.69 | $22.84 | $23.60 | $23.60 | 409,824 |
| 2023-05-25 | $23.29 | $23.78 | $23.11 | $23.35 | $23.35 | 833,338 |
| 2023-05-24 | $23.94 | $24.01 | $23.50 | $23.55 | $23.55 | 788,017 |
| 2023-05-23 | $23.55 | $24.71 | $23.38 | $24.04 | $24.04 | 982,617 |
| 2023-05-22 | $23.15 | $23.71 | $22.74 | $23.52 | $23.52 | 567,966 |
| 2023-05-19 | $23.88 | $23.88 | $22.57 | $22.85 | $22.85 | 534,498 |
| 2023-05-18 | $23.51 | $23.72 | $23.14 | $23.55 | $23.55 | 713,603 |
| 2023-05-17 | $22.19 | $23.43 | $22.00 | $23.37 | $23.37 | 928,943 |
| 2023-05-16 | $22.20 | $22.47 | $21.85 | $21.85 | $21.85 | 523,101 |
| 2023-05-15 | $21.80 | $22.41 | $21.75 | $22.25 | $22.25 | 695,875 |
| 2023-05-12 | $21.94 | $22.05 | $21.44 | $21.78 | $21.78 | 508,730 |
| 2023-05-11 | $22.17 | $22.34 | $21.74 | $21.82 | $21.82 | 718,816 |
| 2023-05-10 | $22.54 | $22.64 | $21.63 | $22.47 | $22.47 | 1,070,535 |
| 2023-05-09 | $22.43 | $22.50 | $21.03 | $22.11 | $22.11 | 937,819 |
| 2023-05-08 | $24.11 | $24.28 | $22.42 | $22.49 | $22.49 | 693,418 |
| 2023-05-05 | $23.44 | $23.90 | $22.84 | $23.85 | $23.85 | 1,469,559 |
| 2023-05-04 | $23.49 | $23.69 | $21.94 | $23.09 | $22.64 | 1,077,245 |
| 2023-05-03 | $24.62 | $25.36 | $23.97 | $24.14 | $23.67 | 1,397,606 |
| 2023-05-02 | $25.40 | $25.50 | $24.00 | $24.69 | $24.21 | 1,332,290 |
| 2023-05-01 | $26.48 | $26.48 | $25.35 | $25.49 | $25.00 | 947,163 |
| 2023-04-28 | $26.46 | $26.54 | $25.34 | $25.59 | $25.10 | 1,080,503 |
| 2023-04-27 | $25.90 | $26.74 | $25.21 | $26.37 | $25.86 | 1,669,882 |
| 2023-04-26 | $26.43 | $26.80 | $25.96 | $26.56 | $26.05 | 950,984 |
| 2023-04-25 | $27.29 | $27.36 | $26.37 | $26.50 | $25.99 | 917,693 |
| 2023-04-24 | $27.94 | $28.20 | $27.48 | $27.59 | $27.06 | 690,553 |
| 2023-04-21 | $28.79 | $28.87 | $27.53 | $27.87 | $27.33 | 1,354,081 |
| 2023-04-20 | $29.15 | $29.38 | $28.49 | $28.90 | $28.34 | 622,447 |
| 2023-04-19 | $28.88 | $29.93 | $28.83 | $29.56 | $28.99 | 457,179 |
| 2023-04-18 | $29.70 | $29.75 | $28.64 | $28.79 | $28.23 | 600,386 |
| 2023-04-17 | $28.75 | $29.63 | $28.46 | $29.61 | $29.04 | 536,776 |
| 2023-04-14 | $30.01 | $30.20 | $28.50 | $28.75 | $28.19 | 492,741 |
| 2023-04-13 | $29.16 | $29.64 | $28.83 | $29.55 | $28.98 | 408,795 |
| 2023-04-12 | $29.70 | $29.83 | $29.03 | $29.13 | $28.57 | 275,167 |
| 2023-04-11 | $29.94 | $29.94 | $29.45 | $29.52 | $28.95 | 399,441 |
| 2023-04-10 | $29.50 | $30.16 | $29.28 | $29.76 | $29.18 | 634,623 |
| 2023-04-06 | $28.98 | $29.78 | $28.90 | $29.77 | $29.19 | 665,207 |
| 2023-04-05 | $28.49 | $29.10 | $28.21 | $28.98 | $28.42 | 560,339 |
| 2023-04-04 | $29.53 | $29.66 | $28.12 | $28.60 | $28.05 | 459,861 |
| 2023-04-03 | $29.93 | $30.22 | $29.42 | $29.51 | $28.94 | 496,127 |
| 2023-03-31 | $30.28 | $30.37 | $29.67 | $29.86 | $29.28 | 865,050 |
| 2023-03-30 | $30.97 | $30.99 | $29.78 | $29.91 | $29.33 | 929,794 |
| 2023-03-29 | $30.78 | $30.80 | $30.19 | $30.68 | $30.09 | 588,190 |
| 2023-03-28 | $30.25 | $30.97 | $29.89 | $30.42 | $29.83 | 601,948 |
| 2023-03-27 | $30.87 | $31.06 | $30.44 | $30.57 | $29.98 | 658,337 |
| 2023-03-24 | $28.75 | $30.15 | $28.70 | $30.07 | $30.07 | 733,814 |
| 2023-03-23 | $30.29 | $30.37 | $28.56 | $29.06 | $29.06 | 817,183 |
| 2023-03-22 | $31.63 | $31.67 | $29.97 | $29.99 | $29.99 | 675,619 |
| 2023-03-21 | $31.83 | $32.52 | $31.25 | $31.78 | $31.78 | 1,027,813 |
| 2023-03-20 | $30.32 | $31.51 | $30.14 | $30.65 | $30.65 | 1,073,436 |
| 2023-03-17 | $31.37 | $31.74 | $29.62 | $29.75 | $29.75 | 1,838,789 |
| 2023-03-16 | $30.91 | $32.73 | $30.53 | $31.72 | $31.72 | 1,229,291 |
| 2023-03-15 | $29.50 | $31.50 | $29.50 | $31.39 | $31.39 | 1,747,218 |
| 2023-03-14 | $33.69 | $34.25 | $30.75 | $31.17 | $31.17 | 1,170,061 |
| 2023-03-13 | $30.03 | $34.41 | $29.58 | $31.05 | $31.05 | 2,760,069 |
| 2023-03-10 | $31.12 | $32.18 | $30.26 | $31.74 | $31.74 | 1,312,579 |
| 2023-03-09 | $33.60 | $33.60 | $31.87 | $31.94 | $31.94 | 726,590 |
| 2023-03-08 | $34.46 | $34.46 | $33.77 | $33.87 | $33.87 | 537,248 |
| 2023-03-07 | $34.94 | $34.94 | $34.03 | $34.37 | $34.37 | 613,480 |
| 2023-03-06 | $35.14 | $35.58 | $34.90 | $35.17 | $35.17 | 560,223 |
| 2023-03-03 | $34.72 | $35.19 | $34.29 | $35.13 | $35.13 | 492,910 |
| 2023-03-02 | $34.81 | $34.86 | $33.97 | $34.56 | $34.56 | 766,010 |
| 2023-03-01 | $35.54 | $35.54 | $34.89 | $35.03 | $35.03 | 721,316 |
| 2023-02-28 | $35.90 | $35.90 | $35.45 | $35.54 | $35.54 | 986,550 |
| 2023-02-27 | $36.19 | $36.48 | $35.72 | $35.95 | $35.95 | 465,008 |
| 2023-02-24 | $36.06 | $36.32 | $35.66 | $35.93 | $35.93 | 507,655 |
| 2023-02-23 | $35.99 | $36.44 | $35.81 | $36.21 | $36.21 | 340,545 |
| 2023-02-22 | $36.07 | $36.50 | $35.73 | $35.91 | $35.91 | 465,398 |
| 2023-02-21 | $36.71 | $36.80 | $35.99 | $36.08 | $36.08 | 669,302 |
| 2023-02-17 | $36.77 | $37.17 | $36.34 | $37.13 | $37.13 | 448,504 |
| 2023-02-16 | $37.15 | $37.15 | $36.48 | $36.53 | $36.53 | 359,454 |
| 2023-02-15 | $36.40 | $37.35 | $36.22 | $37.31 | $37.31 | 479,988 |
| 2023-02-14 | $36.92 | $37.16 | $36.30 | $36.59 | $36.59 | 456,351 |
| 2023-02-13 | $36.71 | $37.05 | $36.57 | $37.04 | $37.04 | 491,042 |
| 2023-02-10 | $36.43 | $36.71 | $36.12 | $36.69 | $36.69 | 405,218 |
| 2023-02-09 | $36.78 | $36.94 | $36.36 | $36.45 | $36.45 | 524,911 |
| 2023-02-08 | $36.76 | $37.27 | $36.42 | $36.57 | $36.57 | 406,266 |
| 2023-02-07 | $36.64 | $37.15 | $36.48 | $37.07 | $37.07 | 622,273 |
| 2023-02-06 | $36.92 | $37.27 | $36.60 | $36.86 | $36.86 | 696,970 |
| 2023-02-03 | $36.99 | $37.69 | $36.80 | $37.59 | $37.59 | 721,850 |
| 2023-02-02 | $36.62 | $37.10 | $36.36 | $37.06 | $37.06 | 827,778 |
| 2023-02-01 | $36.16 | $37.08 | $35.96 | $36.60 | $36.60 | 1,107,359 |
| 2023-01-31 | $34.40 | $35.94 | $34.17 | $35.88 | $35.88 | 1,584,995 |
| 2023-01-30 | $33.29 | $34.68 | $33.16 | $34.28 | $34.28 | 2,885,140 |
| 2023-01-27 | $36.67 | $36.67 | $33.41 | $33.62 | $33.62 | 2,955,911 |
| 2023-01-26 | $38.26 | $38.26 | $37.53 | $37.71 | $37.71 | 543,007 |
| 2023-01-25 | $37.10 | $38.10 | $37.04 | $38.10 | $38.10 | 962,405 |
| 2023-01-24 | $37.98 | $37.98 | $37.15 | $37.21 | $37.21 | 601,174 |
| 2023-01-23 | $38.01 | $38.27 | $37.61 | $37.98 | $37.98 | 422,337 |
| 2023-01-20 | $37.75 | $38.22 | $37.31 | $37.91 | $37.91 | 546,972 |
| 2023-01-19 | $37.42 | $37.49 | $36.60 | $37.35 | $37.35 | 730,341 |
| 2023-01-18 | $38.59 | $38.59 | $37.48 | $37.57 | $37.57 | 475,106 |
| 2023-01-17 | $39.40 | $39.48 | $38.70 | $38.75 | $38.75 | 602,216 |
| 2023-01-13 | $39.28 | $39.76 | $38.78 | $39.40 | $39.40 | 383,240 |
| 2023-01-12 | $38.89 | $39.70 | $38.80 | $39.60 | $39.60 | 332,630 |
| 2023-01-11 | $38.89 | $39.23 | $38.75 | $38.94 | $38.94 | 350,872 |
| 2023-01-10 | $38.86 | $39.22 | $38.65 | $38.85 | $38.85 | 450,491 |
| 2023-01-09 | $39.33 | $39.36 | $38.60 | $38.85 | $38.85 | 385,298 |
| 2023-01-06 | $38.54 | $39.48 | $38.54 | $39.30 | $39.30 | 278,596 |
| 2023-01-05 | $38.55 | $38.77 | $37.88 | $38.34 | $38.34 | 399,421 |
| 2023-01-04 | $39.10 | $39.49 | $38.63 | $38.72 | $38.72 | 498,734 |
| 2023-01-03 | $38.69 | $39.13 | $38.45 | $38.91 | $38.91 | 694,112 |
| 2022-12-30 | $38.71 | $38.82 | $38.42 | $38.65 | $38.65 | 330,833 |
| 2022-12-29 | $38.25 | $38.92 | $38.16 | $38.82 | $38.82 | 427,750 |
| 2022-12-28 | $38.53 | $38.55 | $38.15 | $38.19 | $38.19 | 307,131 |
| 2022-12-27 | $38.43 | $38.65 | $38.09 | $38.39 | $38.39 | 165,463 |
| 2022-12-23 | $38.15 | $38.39 | $37.94 | $38.33 | $38.33 | 262,891 |
| 2022-12-22 | $38.28 | $38.40 | $37.67 | $38.10 | $38.10 | 387,655 |
| 2022-12-21 | $38.33 | $38.68 | $38.28 | $38.50 | $38.50 | 340,460 |
| 2022-12-20 | $37.82 | $38.17 | $37.48 | $38.00 | $38.00 | 670,370 |
| 2022-12-19 | $37.77 | $38.16 | $37.34 | $37.65 | $37.65 | 647,513 |
| 2022-12-16 | $38.15 | $38.36 | $37.48 | $37.69 | $37.69 | 1,638,574 |
| 2022-12-15 | $38.23 | $38.81 | $37.70 | $38.17 | $38.17 | 840,893 |
| 2022-12-14 | $39.35 | $39.40 | $38.26 | $38.45 | $38.45 | 868,697 |
| 2022-12-13 | $40.85 | $41.01 | $39.09 | $39.35 | $39.35 | 903,537 |
| 2022-12-12 | $40.60 | $40.89 | $40.01 | $40.65 | $40.65 | 426,495 |
| 2022-12-09 | $41.13 | $41.19 | $40.44 | $40.47 | $40.47 | 483,995 |
| 2022-12-08 | $41.46 | $41.54 | $40.85 | $41.18 | $41.18 | 442,937 |
| 2022-12-07 | $41.16 | $41.74 | $40.52 | $41.40 | $41.40 | 334,565 |
| 2022-12-06 | $41.72 | $41.80 | $41.05 | $41.33 | $41.33 | 437,934 |
| 2022-12-05 | $42.88 | $42.88 | $41.25 | $41.65 | $41.65 | 547,148 |
| 2022-12-02 | $42.82 | $43.17 | $42.03 | $43.09 | $43.09 | 298,512 |
| 2022-12-01 | $43.86 | $44.55 | $42.94 | $43.09 | $43.09 | 315,656 |
| 2022-11-30 | $43.31 | $43.71 | $42.33 | $43.62 | $43.62 | 765,413 |
| 2022-11-29 | $43.68 | $43.99 | $43.44 | $43.44 | $43.44 | 256,222 |
| 2022-11-28 | $44.37 | $44.42 | $43.26 | $43.63 | $43.63 | 354,821 |
| 2022-11-25 | $44.21 | $44.71 | $44.01 | $44.57 | $44.57 | 130,646 |
| 2022-11-23 | $44.38 | $44.54 | $43.72 | $43.98 | $43.98 | 296,020 |
| 2022-11-22 | $44.32 | $44.58 | $44.13 | $44.38 | $44.38 | 194,024 |
| 2022-11-21 | $44.16 | $44.24 | $43.72 | $44.05 | $44.05 | 260,921 |
| 2022-11-18 | $43.93 | $44.31 | $43.56 | $44.16 | $44.16 | 385,733 |
| 2022-11-17 | $43.13 | $43.38 | $42.69 | $43.19 | $43.19 | 287,491 |
| 2022-11-16 | $43.99 | $43.99 | $42.96 | $43.34 | $43.34 | 346,711 |
| 2022-11-15 | $44.55 | $44.85 | $43.62 | $43.85 | $43.85 | 390,616 |
| 2022-11-14 | $44.05 | $44.93 | $43.76 | $44.16 | $44.16 | 465,804 |
| 2022-11-11 | $45.65 | $46.08 | $43.85 | $44.01 | $44.01 | 542,691 |
| 2022-11-10 | $45.76 | $46.32 | $45.65 | $45.85 | $45.85 | 514,757 |
| 2022-11-09 | $44.96 | $45.45 | $44.63 | $44.78 | $44.78 | 303,914 |
| 2022-11-08 | $45.46 | $45.63 | $44.84 | $45.24 | $45.24 | 341,978 |
| 2022-11-07 | $45.65 | $45.98 | $45.00 | $45.31 | $45.31 | 382,472 |
| 2022-11-04 | $45.47 | $46.11 | $45.24 | $45.97 | $45.50 | 311,386 |
| 2022-11-03 | $45.06 | $45.16 | $44.10 | $44.91 | $44.45 | 348,553 |
| 2022-11-02 | $45.27 | $46.34 | $45.17 | $45.29 | $44.83 | 621,359 |
| 2022-11-01 | $45.41 | $45.59 | $45.14 | $45.50 | $45.03 | 417,669 |
| 2022-10-31 | $45.09 | $46.08 | $45.04 | $45.61 | $45.14 | 664,911 |
| 2022-10-28 | $44.22 | $45.08 | $44.19 | $45.04 | $44.58 | 606,640 |
| 2022-10-27 | $44.21 | $44.88 | $43.77 | $44.19 | $43.74 | 757,094 |
| 2022-10-26 | $41.90 | $43.94 | $41.35 | $43.69 | $43.24 | 718,883 |
| 2022-10-25 | $42.01 | $42.28 | $41.77 | $41.90 | $41.47 | 672,597 |
| 2022-10-24 | $42.52 | $42.76 | $42.01 | $42.28 | $41.85 | 495,910 |
| 2022-10-21 | $42.48 | $42.77 | $41.59 | $42.18 | $41.75 | 803,579 |
| 2022-10-20 | $43.76 | $43.76 | $41.93 | $42.19 | $41.76 | 464,733 |
| 2022-10-19 | $43.58 | $44.15 | $43.20 | $43.75 | $43.30 | 396,823 |
| 2022-10-18 | $44.39 | $44.88 | $43.53 | $43.74 | $43.29 | 535,387 |
| 2022-10-17 | $43.54 | $44.29 | $43.52 | $44.10 | $43.65 | 500,815 |
| 2022-10-14 | $44.13 | $44.63 | $42.94 | $43.04 | $42.60 | 506,790 |
| 2022-10-13 | $41.82 | $44.32 | $41.48 | $43.89 | $43.44 | 943,022 |
| 2022-10-12 | $41.79 | $42.68 | $41.39 | $42.17 | $41.74 | 398,682 |
| 2022-10-11 | $41.76 | $42.16 | $41.62 | $41.93 | $41.50 | 433,781 |
| 2022-10-10 | $41.77 | $42.20 | $41.65 | $41.91 | $41.48 | 306,682 |
| 2022-10-07 | $42.09 | $42.09 | $41.30 | $41.51 | $41.51 | 550,004 |
| 2022-10-06 | $41.93 | $42.38 | $41.84 | $42.18 | $42.18 | 400,328 |
| 2022-10-05 | $41.61 | $42.10 | $41.48 | $42.08 | $42.08 | 415,130 |
| 2022-10-04 | $40.99 | $42.25 | $40.99 | $42.16 | $42.16 | 677,586 |
| 2022-10-03 | $40.68 | $41.03 | $39.95 | $40.84 | $40.84 | 480,087 |
| 2022-09-30 | $40.27 | $41.05 | $40.12 | $40.35 | $40.35 | 557,861 |
| 2022-09-29 | $40.63 | $40.87 | $39.75 | $40.19 | $40.19 | 732,082 |
| 2022-09-28 | $40.82 | $41.25 | $40.42 | $40.65 | $40.65 | 989,058 |
| 2022-09-27 | $41.75 | $42.09 | $40.37 | $40.87 | $40.87 | 792,192 |
| 2022-09-26 | $41.14 | $42.17 | $41.14 | $41.70 | $41.70 | 690,631 |
| 2022-09-23 | $42.42 | $42.48 | $40.97 | $41.49 | $41.49 | 1,286,106 |
| 2022-09-22 | $43.08 | $43.23 | $42.41 | $42.63 | $42.63 | 843,532 |
| 2022-09-21 | $43.27 | $44.10 | $43.00 | $43.01 | $43.01 | 824,896 |
| 2022-09-20 | $42.58 | $43.45 | $42.55 | $43.27 | $43.27 | 877,843 |
| 2022-09-19 | $41.25 | $42.87 | $41.22 | $42.79 | $42.79 | 758,218 |
| 2022-09-16 | $41.74 | $42.05 | $41.34 | $41.83 | $41.83 | 1,936,670 |
| 2022-09-15 | $40.52 | $42.27 | $40.52 | $41.74 | $41.74 | 1,440,670 |
| 2022-09-14 | $40.06 | $40.68 | $39.85 | $40.62 | $40.62 | 814,650 |
| 2022-09-13 | $40.29 | $40.55 | $39.70 | $39.93 | $39.93 | 552,906 |
| 2022-09-12 | $40.66 | $41.03 | $40.55 | $40.86 | $40.86 | 352,527 |
| 2022-09-09 | $40.50 | $40.92 | $40.45 | $40.57 | $40.57 | 377,210 |
| 2022-09-08 | $39.09 | $40.35 | $38.88 | $40.28 | $40.28 | 841,269 |
| 2022-09-07 | $38.63 | $39.59 | $38.63 | $39.39 | $39.39 | 725,259 |
| 2022-09-06 | $39.52 | $40.02 | $38.55 | $38.79 | $38.79 | 858,120 |
| 2022-09-02 | $40.00 | $40.51 | $39.22 | $39.39 | $39.39 | 670,477 |
| 2022-09-01 | $40.08 | $40.29 | $39.56 | $39.76 | $39.76 | 655,823 |
| 2022-08-31 | $40.42 | $40.59 | $40.02 | $40.26 | $40.26 | 847,917 |
| 2022-08-30 | $39.77 | $40.41 | $39.62 | $40.26 | $40.26 | 626,810 |
| 2022-08-29 | $39.98 | $40.01 | $39.54 | $39.61 | $39.61 | 471,153 |
| 2022-08-26 | $40.86 | $40.98 | $40.19 | $40.21 | $40.21 | 482,233 |
| 2022-08-25 | $40.32 | $40.95 | $40.32 | $40.68 | $40.68 | 373,990 |
| 2022-08-24 | $40.25 | $40.54 | $39.99 | $40.30 | $40.30 | 543,809 |
| 2022-08-23 | $40.98 | $41.20 | $40.33 | $40.45 | $40.45 | 681,168 |
| 2022-08-22 | $40.88 | $41.08 | $40.63 | $41.00 | $41.00 | 804,581 |
| 2022-08-19 | $41.29 | $41.31 | $40.92 | $41.17 | $41.17 | 532,140 |
| 2022-08-18 | $41.38 | $41.55 | $41.07 | $41.41 | $41.41 | 491,967 |
| 2022-08-17 | $41.55 | $41.59 | $41.28 | $41.36 | $41.36 | 527,891 |
| 2022-08-16 | $41.80 | $42.28 | $41.59 | $41.96 | $41.96 | 505,220 |
| 2022-08-15 | $41.05 | $41.78 | $40.85 | $41.75 | $41.75 | 521,303 |
| 2022-08-12 | $41.27 | $41.43 | $40.88 | $41.40 | $41.40 | 435,650 |
| 2022-08-11 | $40.81 | $41.12 | $40.51 | $40.91 | $40.91 | 399,643 |
| 2022-08-10 | $40.60 | $40.84 | $40.36 | $40.50 | $40.50 | 618,548 |
| 2022-08-09 | $40.35 | $40.45 | $40.02 | $40.24 | $40.24 | 393,574 |
| 2022-08-08 | $40.36 | $40.67 | $40.05 | $40.30 | $40.30 | 456,808 |
| 2022-08-05 | $39.62 | $40.87 | $39.62 | $40.57 | $40.16 | 594,405 |
| 2022-08-04 | $40.30 | $40.47 | $39.95 | $40.02 | $39.62 | 308,935 |
| 2022-08-03 | $40.42 | $40.77 | $39.98 | $40.58 | $40.17 | 409,675 |
| 2022-08-02 | $40.71 | $40.71 | $40.18 | $40.19 | $39.79 | 366,112 |
| 2022-08-01 | $40.64 | $41.01 | $40.13 | $40.75 | $40.34 | 540,446 |
| 2022-07-29 | $40.26 | $40.91 | $40.12 | $40.78 | $40.37 | 894,822 |
| 2022-07-28 | $40.59 | $40.87 | $39.75 | $40.23 | $39.82 | 787,700 |
| 2022-07-27 | $39.25 | $40.73 | $39.25 | $40.44 | $40.03 | 1,016,455 |
| 2022-07-26 | $39.81 | $40.53 | $39.81 | $40.15 | $39.75 | 734,508 |
| 2022-07-25 | $39.63 | $40.33 | $39.57 | $40.24 | $39.83 | 584,187 |
| 2022-07-22 | $39.55 | $39.69 | $38.95 | $39.53 | $39.13 | 579,481 |
| 2022-07-21 | $38.83 | $39.47 | $38.64 | $39.43 | $39.03 | 482,826 |
| 2022-07-20 | $39.00 | $39.30 | $38.69 | $39.25 | $38.85 | 487,186 |
| 2022-07-19 | $38.30 | $39.22 | $38.30 | $39.00 | $38.61 | 614,254 |
| 2022-07-18 | $38.19 | $38.84 | $38.05 | $38.16 | $37.78 | 564,352 |
| 2022-07-15 | $38.32 | $38.51 | $37.81 | $37.98 | $37.60 | 1,216,428 |
| 2022-07-14 | $37.32 | $37.79 | $36.96 | $37.70 | $37.32 | 381,887 |
| 2022-07-13 | $38.44 | $38.55 | $37.69 | $38.00 | $37.62 | 453,126 |
| 2022-07-12 | $38.38 | $39.19 | $38.35 | $38.63 | $38.24 | 366,941 |
| 2022-07-11 | $38.41 | $39.02 | $38.22 | $38.52 | $38.13 | 387,183 |
| 2022-07-08 | $39.10 | $39.34 | $38.67 | $38.72 | $38.33 | 450,423 |
| 2022-07-07 | $39.12 | $39.37 | $38.90 | $38.98 | $38.59 | 496,818 |
| 2022-07-06 | $38.50 | $38.93 | $38.49 | $38.70 | $38.31 | 555,017 |
| 2022-07-05 | $38.13 | $38.87 | $37.62 | $38.77 | $38.38 | 798,871 |
| 2022-07-01 | $37.85 | $38.75 | $37.80 | $38.72 | $38.33 | 437,679 |
| 2022-06-30 | $37.22 | $38.69 | $37.22 | $38.11 | $37.73 | 703,292 |
| 2022-06-29 | $38.33 | $38.54 | $37.88 | $38.14 | $37.76 | 447,991 |
| 2022-06-28 | $38.60 | $39.15 | $38.32 | $38.38 | $37.99 | 508,143 |
| 2022-06-27 | $38.19 | $38.59 | $37.80 | $38.50 | $38.11 | 833,638 |
| 2022-06-24 | $37.22 | $38.25 | $37.22 | $37.93 | $37.55 | 1,777,110 |
| 2022-06-23 | $37.49 | $37.81 | $36.75 | $37.19 | $36.82 | 1,308,128 |
| 2022-06-22 | $36.95 | $37.67 | $36.90 | $37.55 | $37.17 | 861,458 |
| 2022-06-21 | $36.87 | $37.82 | $36.66 | $37.45 | $37.07 | 1,283,583 |
| 2022-06-17 | $35.69 | $36.69 | $35.69 | $36.32 | $35.95 | 1,855,334 |
| 2022-06-16 | $36.13 | $36.43 | $35.55 | $35.70 | $35.34 | 1,164,177 |
| 2022-06-15 | $36.43 | $37.30 | $36.43 | $36.77 | $36.40 | 1,165,582 |
| 2022-06-14 | $35.92 | $36.40 | $35.87 | $36.13 | $35.77 | 780,933 |
| 2022-06-13 | $35.43 | $36.27 | $35.38 | $35.85 | $35.49 | 1,194,157 |
| 2022-06-10 | $36.00 | $36.72 | $36.00 | $36.27 | $35.90 | 1,044,932 |
| 2022-06-09 | $37.65 | $38.23 | $36.66 | $36.76 | $36.39 | 886,419 |
| 2022-06-08 | $37.85 | $38.39 | $37.67 | $37.80 | $37.42 | 594,617 |
| 2022-06-07 | $37.69 | $38.40 | $37.60 | $38.23 | $37.84 | 812,059 |
| 2022-06-06 | $38.59 | $38.71 | $37.96 | $37.99 | $37.61 | 1,267,134 |
| 2022-06-03 | $38.50 | $38.51 | $37.91 | $38.40 | $38.01 | 870,914 |
| 2022-06-02 | $37.45 | $38.10 | $37.09 | $38.03 | $37.65 | 689,927 |
| 2022-06-01 | $38.21 | $38.21 | $37.12 | $37.45 | $37.07 | 1,064,008 |
| 2022-05-31 | $38.00 | $38.44 | $37.50 | $38.07 | $37.69 | 1,302,138 |
| 2022-05-27 | $36.87 | $38.14 | $36.86 | $38.07 | $37.69 | 1,150,571 |
| 2022-05-26 | $35.99 | $36.86 | $35.63 | $36.83 | $36.46 | 930,612 |
| 2022-05-25 | $34.40 | $35.98 | $34.37 | $35.55 | $35.19 | 719,858 |
| 2022-05-24 | $34.45 | $34.71 | $33.74 | $34.64 | $34.29 | 499,428 |
| 2022-05-23 | $34.34 | $35.03 | $33.99 | $34.50 | $34.15 | 565,767 |
| 2022-05-20 | $33.62 | $34.09 | $32.94 | $33.61 | $33.27 | 389,810 |
| 2022-05-19 | $33.51 | $33.94 | $33.28 | $33.44 | $33.10 | 583,344 |
| 2022-05-18 | $34.55 | $34.84 | $33.87 | $34.00 | $33.66 | 495,507 |
| 2022-05-17 | $34.49 | $34.97 | $34.22 | $34.87 | $34.52 | 453,436 |
| 2022-05-16 | $34.24 | $34.35 | $33.43 | $33.88 | $33.54 | 505,133 |
| 2022-05-13 | $34.22 | $34.46 | $33.88 | $34.22 | $33.88 | 553,633 |
| 2022-05-12 | $33.41 | $34.11 | $33.10 | $34.04 | $33.70 | 463,625 |
| 2022-05-11 | $33.87 | $34.43 | $33.43 | $33.55 | $33.21 | 568,820 |
| 2022-05-10 | $34.99 | $35.27 | $33.22 | $33.86 | $33.52 | 717,992 |
| 2022-05-09 | $34.42 | $35.14 | $34.05 | $34.75 | $34.40 | 840,370 |
| 2022-05-06 | $34.53 | $34.75 | $33.82 | $34.73 | $33.98 | 1,034,352 |
| 2022-05-05 | $35.34 | $35.34 | $34.26 | $34.54 | $33.79 | 554,157 |
| 2022-05-04 | $35.39 | $35.96 | $34.80 | $35.83 | $35.06 | 575,220 |
| 2022-05-03 | $34.75 | $35.59 | $34.26 | $35.45 | $34.68 | 1,447,511 |
| 2022-05-02 | $33.07 | $34.11 | $32.97 | $34.06 | $33.32 | 1,273,303 |
| 2022-04-29 | $32.52 | $34.30 | $32.40 | $32.52 | $31.82 | 1,147,796 |
| 2022-04-28 | $33.54 | $33.78 | $32.69 | $33.02 | $32.31 | 790,323 |
| 2022-04-27 | $33.45 | $33.71 | $33.03 | $33.34 | $32.62 | 710,657 |
| 2022-04-26 | $34.02 | $34.34 | $33.28 | $33.31 | $32.59 | 560,001 |
| 2022-04-25 | $34.42 | $34.74 | $33.83 | $34.63 | $33.88 | 481,690 |
| 2022-04-22 | $35.19 | $35.22 | $34.64 | $34.65 | $33.90 | 434,493 |
| 2022-04-21 | $35.86 | $36.34 | $35.01 | $35.21 | $34.45 | 561,247 |
| 2022-04-20 | $35.77 | $36.33 | $35.56 | $35.59 | $34.82 | 448,644 |
| 2022-04-19 | $34.73 | $35.70 | $34.57 | $35.65 | $34.88 | 391,451 |
| 2022-04-18 | $34.35 | $34.60 | $34.12 | $34.52 | $33.77 | 505,594 |
| 2022-04-14 | $34.96 | $35.11 | $34.13 | $34.35 | $33.61 | 563,802 |
| 2022-04-13 | $34.23 | $35.01 | $34.00 | $34.93 | $34.17 | 320,938 |
| 2022-04-12 | $34.70 | $35.23 | $34.16 | $34.45 | $33.71 | 410,112 |
| 2022-04-11 | $34.51 | $35.26 | $34.44 | $34.80 | $34.05 | 792,947 |
| 2022-04-08 | $34.65 | $34.96 | $34.12 | $34.44 | $33.70 | 429,787 |
| 2022-04-07 | $35.05 | $35.22 | $34.31 | $34.54 | $33.79 | 685,331 |
| 2022-04-06 | $35.34 | $35.44 | $34.76 | $34.88 | $34.13 | 852,405 |
| 2022-04-05 | $36.25 | $36.45 | $35.47 | $35.58 | $34.81 | 516,804 |
| 2022-04-04 | $36.50 | $36.50 | $35.42 | $36.17 | $35.39 | 703,619 |
| 2022-04-01 | $37.14 | $38.04 | $36.00 | $36.38 | $35.59 | 660,369 |
| 2022-03-31 | $36.98 | $37.52 | $36.56 | $36.77 | $35.98 | 662,657 |
| 2022-03-30 | $38.90 | $39.01 | $36.79 | $37.04 | $36.24 | 1,187,902 |
| 2022-03-29 | $38.98 | $39.45 | $38.49 | $38.97 | $38.13 | 418,068 |
| 2022-03-28 | $38.58 | $38.84 | $38.19 | $38.71 | $37.87 | 874,085 |
| 2022-03-25 | $37.63 | $39.02 | $37.60 | $38.98 | $38.14 | 632,297 |
| 2022-03-24 | $37.61 | $38.04 | $37.32 | $37.65 | $36.84 | 639,036 |
| 2022-03-23 | $38.69 | $38.69 | $37.51 | $37.64 | $36.83 | 770,693 |
| 2022-03-22 | $37.87 | $38.80 | $37.76 | $38.77 | $37.93 | 1,206,407 |
| 2022-03-21 | $38.55 | $38.63 | $37.07 | $37.61 | $36.80 | 1,102,417 |
| 2022-03-18 | $38.86 | $38.98 | $37.54 | $38.09 | $37.27 | 3,693,403 |
| 2022-03-17 | $39.67 | $39.69 | $38.68 | $38.93 | $38.09 | 821,295 |
| 2022-03-16 | $39.41 | $39.98 | $39.22 | $39.84 | $38.98 | 1,065,425 |
| 2022-03-15 | $39.12 | $39.78 | $38.57 | $39.24 | $38.39 | 805,271 |
| 2022-03-14 | $39.82 | $39.98 | $38.77 | $39.00 | $38.16 | 1,145,531 |
| 2022-03-11 | $39.12 | $39.63 | $38.86 | $39.03 | $38.19 | 840,931 |
| 2022-03-10 | $38.31 | $38.96 | $38.20 | $38.93 | $38.09 | 595,358 |
| 2022-03-09 | $39.27 | $39.66 | $38.32 | $38.70 | $37.86 | 555,145 |
| 2022-03-08 | $38.55 | $39.44 | $38.05 | $38.43 | $37.60 | 726,450 |
| 2022-03-07 | $38.69 | $38.69 | $37.80 | $38.10 | $37.28 | 1,176,413 |
| 2022-03-04 | $38.98 | $39.16 | $37.96 | $38.52 | $37.69 | 823,042 |
| 2022-03-03 | $39.49 | $39.71 | $38.95 | $39.66 | $38.80 | 688,090 |
| 2022-03-02 | $38.61 | $39.62 | $38.41 | $39.41 | $38.56 | 888,717 |
| 2022-03-01 | $40.41 | $40.50 | $37.54 | $38.13 | $37.31 | 1,256,186 |
| 2022-02-28 | $39.20 | $40.77 | $39.16 | $40.60 | $39.72 | 1,442,148 |
| 2022-02-25 | $38.07 | $39.88 | $38.07 | $39.79 | $38.93 | 1,097,485 |
| 2022-02-24 | $37.21 | $38.07 | $36.17 | $37.88 | $37.06 | 1,302,524 |
| 2022-02-23 | $38.71 | $39.17 | $38.42 | $38.51 | $37.68 | 1,267,409 |
| 2022-02-22 | $38.50 | $38.84 | $38.04 | $38.50 | $37.67 | 1,017,861 |
| 2022-02-18 | $38.26 | $38.99 | $37.79 | $38.60 | $37.77 | 887,607 |
| 2022-02-17 | $38.62 | $38.72 | $37.94 | $38.11 | $37.29 | 775,526 |
| 2022-02-16 | $37.78 | $39.06 | $37.62 | $38.78 | $37.94 | 1,225,086 |
| 2022-02-15 | $37.63 | $38.10 | $37.59 | $38.09 | $37.27 | 1,327,933 |
| 2022-02-14 | $37.73 | $37.82 | $37.01 | $37.27 | $36.46 | 814,104 |
| 2022-02-11 | $36.92 | $38.14 | $36.83 | $37.65 | $36.84 | 771,692 |
| 2022-02-10 | $37.25 | $37.98 | $36.94 | $37.15 | $36.35 | 864,300 |
| 2022-02-09 | $37.98 | $38.04 | $37.22 | $37.39 | $36.58 | 1,060,195 |
| 2022-02-08 | $37.76 | $38.37 | $37.51 | $38.31 | $37.08 | 1,430,931 |
| 2022-02-07 | $36.71 | $37.57 | $36.63 | $37.30 | $36.10 | 1,035,466 |
| 2022-02-04 | $36.25 | $36.95 | $36.03 | $36.71 | $35.53 | 1,023,238 |
| 2022-02-03 | $37.15 | $37.21 | $36.01 | $36.20 | $35.03 | 2,002,393 |
| 2022-02-02 | $38.79 | $38.82 | $36.69 | $36.89 | $35.70 | 2,184,925 |
| 2022-02-01 | $36.76 | $38.65 | $36.62 | $38.41 | $37.17 | 1,829,507 |
| 2022-01-31 | $37.14 | $37.29 | $36.02 | $36.75 | $35.57 | 4,085,733 |
| 2022-01-28 | $37.68 | $38.30 | $36.60 | $37.30 | $36.10 | 2,054,525 |
| 2022-01-27 | $39.94 | $39.94 | $37.03 | $37.55 | $36.34 | 2,205,971 |
| 2022-01-26 | $39.90 | $40.34 | $38.91 | $39.64 | $38.36 | 964,277 |
| 2022-01-25 | $39.85 | $40.17 | $38.76 | $39.67 | $38.39 | 664,057 |
| 2022-01-24 | $38.21 | $40.20 | $38.04 | $40.09 | $38.80 | 772,487 |
| 2022-01-21 | $39.87 | $40.43 | $38.61 | $38.66 | $37.41 | 1,125,209 |
| 2022-01-20 | $42.70 | $43.10 | $40.06 | $40.11 | $38.82 | 988,019 |
| 2022-01-19 | $43.52 | $43.88 | $42.46 | $42.71 | $41.33 | 353,206 |
| 2022-01-18 | $44.20 | $45.29 | $43.26 | $43.40 | $42.00 | 345,546 |
| 2022-01-14 | $43.58 | $44.56 | $43.50 | $44.28 | $42.85 | 258,418 |
| 2022-01-13 | $44.36 | $44.85 | $43.91 | $44.11 | $42.69 | 280,888 |
| 2022-01-12 | $44.61 | $44.90 | $44.06 | $44.23 | $42.80 | 293,428 |
| 2022-01-11 | $44.97 | $44.97 | $44.12 | $44.74 | $43.30 | 264,595 |
| 2022-01-10 | $44.74 | $45.33 | $44.48 | $44.95 | $43.50 | 414,423 |
| 2022-01-07 | $44.46 | $44.91 | $43.98 | $44.52 | $43.09 | 340,860 |
| 2022-01-06 | $44.03 | $44.82 | $43.60 | $44.39 | $42.96 | 543,393 |
| 2022-01-05 | $43.47 | $44.43 | $43.40 | $43.68 | $42.27 | 580,450 |
| 2022-01-04 | $41.91 | $43.90 | $41.91 | $43.40 | $42.00 | 884,906 |
| 2022-01-03 | $40.99 | $42.47 | $40.99 | $41.47 | $40.13 | 974,156 |
| 2021-12-31 | $40.47 | $40.89 | $40.38 | $40.67 | $39.36 | 196,866 |
| 2021-12-30 | $40.85 | $41.41 | $40.52 | $40.60 | $39.29 | 270,266 |
| 2021-12-29 | $40.52 | $40.96 | $40.21 | $40.77 | $39.46 | 293,930 |
| 2021-12-28 | $39.77 | $40.67 | $39.73 | $40.46 | $39.16 | 422,334 |
| 2021-12-27 | $39.09 | $39.82 | $38.87 | $39.76 | $38.48 | 281,713 |
| 2021-12-23 | $39.25 | $39.65 | $38.84 | $39.11 | $37.85 | 364,320 |
| 2021-12-22 | $38.64 | $39.06 | $38.35 | $39.00 | $37.74 | 289,372 |
| 2021-12-21 | $38.52 | $39.20 | $38.50 | $38.75 | $37.50 | 477,500 |
| 2021-12-20 | $38.17 | $38.89 | $37.53 | $38.15 | $36.92 | 485,082 |
| 2021-12-17 | $40.05 | $40.17 | $38.17 | $38.77 | $37.52 | 1,635,826 |
| 2021-12-16 | $40.41 | $41.34 | $40.12 | $40.20 | $38.90 | 350,381 |
| 2021-12-15 | $40.79 | $41.04 | $40.01 | $40.09 | $38.80 | 507,466 |
| 2021-12-14 | $39.50 | $41.13 | $39.24 | $40.35 | $39.05 | 455,095 |
| 2021-12-13 | $39.77 | $40.18 | $38.97 | $39.47 | $38.20 | 409,969 |
| 2021-12-10 | $40.15 | $40.41 | $39.70 | $39.95 | $38.66 | 302,725 |
| 2021-12-09 | $40.50 | $40.62 | $39.81 | $39.92 | $38.63 | 314,399 |
| 2021-12-08 | $41.08 | $41.40 | $40.49 | $40.75 | $39.44 | 304,664 |
| 2021-12-07 | $42.06 | $42.26 | $40.63 | $40.89 | $39.57 | 335,408 |
| 2021-12-06 | $40.64 | $42.06 | $40.57 | $41.82 | $40.47 | 380,884 |
| 2021-12-03 | $40.99 | $41.28 | $39.95 | $40.07 | $38.78 | 269,332 |
| 2021-12-02 | $39.95 | $41.29 | $39.85 | $40.84 | $39.52 | 293,249 |
| 2021-12-01 | $41.26 | $42.17 | $39.61 | $39.64 | $38.36 | 496,364 |
| 2021-11-30 | $40.41 | $41.06 | $40.00 | $40.80 | $39.49 | 680,984 |
| 2021-11-29 | $41.05 | $41.32 | $39.77 | $40.92 | $39.60 | 479,013 |
| 2021-11-26 | $41.62 | $41.62 | $39.77 | $40.59 | $39.28 | 247,872 |
| 2021-11-24 | $43.26 | $43.40 | $42.91 | $42.96 | $41.58 | 154,717 |
| 2021-11-23 | $43.95 | $44.15 | $43.27 | $43.47 | $42.07 | 548,434 |
| 2021-11-22 | $43.80 | $45.20 | $43.69 | $43.75 | $42.34 | 330,950 |
| 2021-11-19 | $43.05 | $43.76 | $42.34 | $43.42 | $42.02 | 295,301 |
| 2021-11-18 | $43.66 | $43.91 | $43.23 | $43.51 | $42.11 | 343,559 |
| 2021-11-17 | $43.78 | $43.98 | $43.05 | $43.66 | $42.25 | 308,202 |
| 2021-11-16 | $43.65 | $44.00 | $43.30 | $43.92 | $42.50 | 313,786 |
| 2021-11-15 | $43.31 | $43.67 | $43.09 | $43.65 | $42.24 | 274,774 |
| 2021-11-12 | $43.23 | $43.64 | $42.87 | $43.21 | $41.82 | 180,712 |
| 2021-11-11 | $43.00 | $43.60 | $42.75 | $43.50 | $42.10 | 251,522 |
| 2021-11-10 | $42.83 | $43.29 | $42.81 | $42.88 | $41.50 | 213,179 |
| 2021-11-09 | $43.00 | $43.14 | $42.62 | $42.78 | $41.40 | 227,778 |
| 2021-11-08 | $43.38 | $43.86 | $43.17 | $43.30 | $41.90 | 186,483 |
| 2021-11-05 | $42.70 | $43.65 | $42.70 | $43.22 | $41.83 | 347,623 |
| 2021-11-04 | $43.31 | $43.31 | $42.31 | $42.89 | $41.12 | 283,010 |
| 2021-11-03 | $41.83 | $43.82 | $41.83 | $43.42 | $41.63 | 329,621 |
| 2021-11-02 | $42.73 | $42.79 | $42.07 | $42.12 | $40.38 | 262,912 |
| 2021-11-01 | $41.75 | $42.78 | $41.59 | $42.71 | $40.95 | 349,583 |
| 2021-10-29 | $42.45 | $42.77 | $41.40 | $41.57 | $39.85 | 634,006 |
| 2021-10-28 | $42.54 | $43.04 | $42.16 | $42.58 | $40.82 | 396,221 |
| 2021-10-27 | $43.00 | $43.00 | $41.70 | $42.51 | $40.75 | 590,114 |
| 2021-10-26 | $42.81 | $42.81 | $42.03 | $42.09 | $40.35 | 342,044 |
| 2021-10-25 | $42.56 | $42.76 | $42.16 | $42.69 | $40.93 | 237,082 |
| 2021-10-22 | $41.59 | $42.35 | $41.55 | $42.26 | $40.51 | 285,365 |
| 2021-10-21 | $41.67 | $41.72 | $41.11 | $41.45 | $39.74 | 245,119 |
| 2021-10-20 | $40.69 | $41.64 | $40.54 | $41.59 | $39.87 | 339,458 |
| 2021-10-19 | $40.68 | $40.72 | $40.13 | $40.67 | $38.99 | 203,102 |
| 2021-10-18 | $40.54 | $41.07 | $40.44 | $40.53 | $38.86 | 209,108 |
| 2021-10-15 | $41.71 | $41.94 | $40.71 | $40.71 | $39.03 | 367,012 |
| 2021-10-14 | $41.35 | $41.35 | $40.86 | $41.21 | $39.51 | 256,348 |
| 2021-10-13 | $41.92 | $42.08 | $40.64 | $40.84 | $39.15 | 447,234 |
| 2021-10-12 | $41.70 | $42.16 | $41.22 | $41.95 | $40.22 | 518,006 |
| 2021-10-11 | $42.50 | $42.68 | $41.74 | $41.75 | $40.02 | 407,634 |
| 2021-10-08 | $42.31 | $42.89 | $41.98 | $42.16 | $40.42 | 326,223 |
| 2021-10-07 | $43.03 | $43.18 | $41.89 | $42.29 | $40.54 | 719,346 |
| 2021-10-06 | $42.01 | $42.28 | $41.02 | $42.21 | $40.47 | 522,511 |
| 2021-10-05 | $41.72 | $42.57 | $41.32 | $42.44 | $40.69 | 651,361 |
| 2021-10-04 | $40.75 | $41.95 | $40.75 | $41.61 | $39.89 | 819,514 |
| 2021-10-01 | $40.41 | $41.14 | $39.97 | $40.66 | $38.98 | 577,811 |
| 2021-09-30 | $40.28 | $40.96 | $39.75 | $40.26 | $38.60 | 781,700 |
| 2021-09-29 | $39.74 | $40.17 | $39.55 | $39.97 | $38.32 | 517,047 |
| 2021-09-28 | $40.42 | $40.59 | $39.71 | $39.94 | $38.29 | 449,533 |
| 2021-09-27 | $39.27 | $40.28 | $39.05 | $40.01 | $38.36 | 877,487 |
| 2021-09-24 | $38.36 | $39.35 | $38.20 | $38.90 | $37.29 | 449,897 |
| 2021-09-23 | $38.09 | $39.12 | $37.91 | $38.50 | $36.91 | 481,003 |
| 2021-09-22 | $38.21 | $38.60 | $37.66 | $37.74 | $36.18 | 495,653 |
| 2021-09-21 | $38.21 | $38.46 | $37.73 | $38.00 | $36.43 | 923,791 |
| 2021-09-20 | $38.05 | $38.41 | $37.23 | $38.10 | $36.53 | 923,518 |
| 2021-09-17 | $37.92 | $39.66 | $37.92 | $38.74 | $37.14 | 2,108,121 |
| 2021-09-16 | $40.47 | $41.37 | $38.82 | $39.17 | $37.55 | 2,456,142 |
| 2021-09-15 | $42.21 | $42.55 | $41.71 | $42.32 | $40.57 | 144,085 |
| 2021-09-14 | $42.09 | $42.10 | $41.13 | $41.99 | $40.25 | 285,859 |
| 2021-09-13 | $41.50 | $41.99 | $41.19 | $41.99 | $40.25 | 183,683 |
| 2021-09-10 | $42.00 | $42.00 | $41.14 | $41.27 | $39.56 | 141,244 |
| 2021-09-09 | $41.64 | $42.17 | $41.56 | $41.85 | $40.12 | 147,615 |
| 2021-09-08 | $42.20 | $42.37 | $41.65 | $41.73 | $40.01 | 99,104 |
| 2021-09-07 | $43.08 | $43.44 | $42.42 | $42.43 | $40.68 | 114,254 |
| 2021-09-03 | $43.43 | $43.43 | $42.76 | $42.95 | $41.18 | 96,043 |
| 2021-09-02 | $43.99 | $44.18 | $43.24 | $43.25 | $41.46 | 155,136 |
| 2021-09-01 | $44.29 | $44.29 | $43.36 | $44.08 | $42.26 | 88,010 |
| 2021-08-31 | $43.98 | $44.35 | $43.25 | $44.06 | $42.24 | 162,393 |
| 2021-08-30 | $45.39 | $45.39 | $43.55 | $43.72 | $41.91 | 123,335 |
| 2021-08-27 | $44.02 | $45.39 | $43.75 | $45.39 | $43.51 | 219,016 |
| 2021-08-26 | $44.66 | $44.83 | $43.77 | $43.85 | $42.04 | 165,365 |
| 2021-08-25 | $44.82 | $45.29 | $44.42 | $44.51 | $42.67 | 134,027 |
| 2021-08-24 | $45.33 | $45.50 | $44.82 | $44.86 | $43.01 | 110,996 |
| 2021-08-23 | $45.80 | $45.80 | $45.34 | $45.39 | $43.51 | 119,821 |
| 2021-08-20 | $44.28 | $45.52 | $44.27 | $45.48 | $43.60 | 97,538 |
| 2021-08-19 | $44.73 | $45.15 | $44.03 | $44.42 | $42.58 | 121,954 |
| 2021-08-18 | $44.58 | $45.38 | $44.41 | $44.95 | $43.09 | 134,284 |
| 2021-08-17 | $44.78 | $44.97 | $44.19 | $44.80 | $42.95 | 84,030 |
| 2021-08-16 | $44.31 | $45.12 | $43.82 | $45.07 | $43.21 | 132,856 |
| 2021-08-13 | $45.28 | $45.64 | $44.50 | $44.67 | $42.82 | 101,439 |
| 2021-08-12 | $45.91 | $45.91 | $44.81 | $45.23 | $43.36 | 113,287 |
| 2021-08-11 | $44.83 | $45.85 | $44.44 | $45.85 | $43.96 | 118,238 |
| 2021-08-10 | $43.99 | $44.76 | $43.85 | $44.76 | $42.91 | 118,559 |
| 2021-08-09 | $43.94 | $44.57 | $43.62 | $44.06 | $42.24 | 186,941 |
| 2021-08-06 | $43.69 | $44.61 | $43.65 | $44.13 | $42.31 | 126,170 |
| 2021-08-05 | $42.80 | $43.54 | $42.70 | $43.53 | $41.35 | 101,077 |
| 2021-08-04 | $41.74 | $43.05 | $41.74 | $42.77 | $40.63 | 148,993 |
| 2021-08-03 | $41.94 | $42.92 | $41.40 | $42.85 | $40.70 | 172,164 |
| 2021-08-02 | $41.96 | $43.05 | $41.55 | $41.74 | $39.65 | 152,486 |
| 2021-07-30 | $41.58 | $42.32 | $41.50 | $41.92 | $39.82 | 189,348 |
| 2021-07-29 | $42.79 | $42.79 | $41.37 | $41.84 | $39.74 | 142,807 |
| 2021-07-28 | $41.23 | $42.32 | $40.84 | $41.07 | $39.01 | 182,328 |
| 2021-07-27 | $41.62 | $42.42 | $41.57 | $42.03 | $39.92 | 99,078 |
| 2021-07-26 | $41.81 | $42.39 | $41.76 | $42.08 | $39.97 | 95,389 |
| 2021-07-23 | $41.79 | $42.30 | $41.24 | $41.73 | $39.64 | 108,598 |
| 2021-07-22 | $42.22 | $42.32 | $41.19 | $41.27 | $39.20 | 117,955 |
| 2021-07-21 | $42.28 | $42.65 | $42.19 | $42.42 | $40.29 | 166,664 |
| 2021-07-20 | $41.49 | $43.04 | $41.46 | $41.94 | $39.84 | 215,090 |
| 2021-07-19 | $41.61 | $41.99 | $40.53 | $41.09 | $39.03 | 374,114 |
| 2021-07-16 | $43.24 | $43.37 | $42.32 | $42.56 | $40.43 | 282,571 |
| 2021-07-15 | $42.06 | $42.99 | $42.06 | $42.94 | $40.79 | 233,003 |
| 2021-07-14 | $42.00 | $42.73 | $42.00 | $42.33 | $40.21 | 171,131 |
| 2021-07-13 | $42.66 | $42.82 | $41.76 | $42.03 | $39.92 | 77,042 |
| 2021-07-12 | $42.31 | $42.87 | $41.57 | $42.83 | $40.68 | 163,479 |
| 2021-07-09 | $42.43 | $42.74 | $41.99 | $42.73 | $40.59 | 155,227 |
| 2021-07-08 | $40.99 | $41.98 | $40.80 | $41.64 | $39.55 | 242,378 |
| 2021-07-07 | $41.68 | $42.34 | $41.49 | $41.80 | $39.70 | 224,791 |
| 2021-07-06 | $41.71 | $42.01 | $40.48 | $41.88 | $39.78 | 646,589 |
| 2021-07-02 | $42.21 | $42.49 | $41.83 | $41.90 | $39.80 | 165,075 |
| 2021-07-01 | $42.19 | $42.60 | $41.76 | $42.34 | $40.22 | 181,926 |
| 2021-06-30 | $41.72 | $42.25 | $41.69 | $41.83 | $39.73 | 185,973 |
| 2021-06-29 | $42.60 | $42.76 | $41.91 | $42.04 | $39.93 | 156,648 |
| 2021-06-28 | $42.99 | $43.24 | $42.23 | $42.53 | $40.40 | 177,623 |
| 2021-06-25 | $43.58 | $43.88 | $43.07 | $43.23 | $41.06 | 477,819 |
| 2021-06-24 | $43.05 | $43.51 | $42.73 | $43.43 | $41.25 | 91,382 |
| 2021-06-23 | $43.07 | $43.25 | $42.67 | $42.91 | $40.76 | 116,143 |
| 2021-06-22 | $43.49 | $43.49 | $42.31 | $42.98 | $40.82 | 183,224 |
| 2021-06-21 | $41.79 | $43.27 | $41.79 | $43.10 | $40.94 | 198,564 |
| 2021-06-18 | $42.69 | $43.11 | $40.85 | $41.28 | $39.21 | 340,387 |
| 2021-06-17 | $45.39 | $45.39 | $43.52 | $43.52 | $41.34 | 201,021 |
| 2021-06-16 | $44.63 | $45.45 | $44.07 | $45.15 | $42.89 | 154,290 |
| 2021-06-15 | $44.54 | $45.05 | $44.27 | $44.83 | $42.58 | 146,698 |
| 2021-06-14 | $45.38 | $45.70 | $43.95 | $44.25 | $42.03 | 121,875 |
| 2021-06-11 | $45.72 | $46.08 | $45.24 | $45.38 | $43.10 | 141,002 |
| 2021-06-10 | $46.50 | $46.50 | $45.50 | $45.51 | $43.23 | 151,714 |
| 2021-06-09 | $46.54 | $46.84 | $46.03 | $46.05 | $43.74 | 82,373 |
| 2021-06-08 | $45.81 | $46.91 | $45.57 | $46.86 | $44.51 | 195,577 |
| 2021-06-07 | $46.85 | $46.85 | $46.32 | $46.45 | $44.12 | 118,004 |
| 2021-06-04 | $47.11 | $47.11 | $46.42 | $46.56 | $44.23 | 122,465 |
| 2021-06-03 | $47.49 | $47.54 | $47.16 | $47.25 | $44.88 | 147,391 |
| 2021-06-02 | $47.77 | $47.77 | $47.35 | $47.54 | $45.16 | 180,353 |
| 2021-06-01 | $47.32 | $47.87 | $46.95 | $47.58 | $45.19 | 149,232 |
| 2021-05-28 | $47.02 | $47.09 | $46.11 | $47.07 | $44.71 | 126,046 |
| 2021-05-27 | $46.50 | $46.91 | $46.16 | $46.89 | $44.54 | 219,394 |
| 2021-05-26 | $45.38 | $46.09 | $45.04 | $45.99 | $43.68 | 170,356 |
| 2021-05-25 | $46.32 | $46.75 | $45.08 | $45.18 | $42.91 | 320,222 |
| 2021-05-24 | $46.30 | $46.44 | $45.50 | $46.32 | $44.00 | 153,618 |
| 2021-05-21 | $46.03 | $46.57 | $45.82 | $46.30 | $43.98 | 113,302 |
| 2021-05-20 | $45.67 | $45.96 | $45.07 | $45.57 | $43.28 | 118,114 |
| 2021-05-19 | $45.93 | $46.64 | $45.23 | $45.87 | $43.57 | 145,694 |
| 2021-05-18 | $47.25 | $47.47 | $46.31 | $46.31 | $43.99 | 88,641 |
| 2021-05-17 | $47.38 | $47.73 | $47.07 | $47.47 | $45.09 | 101,225 |
| 2021-05-14 | $47.18 | $47.69 | $46.97 | $47.55 | $45.17 | 84,510 |
| 2021-05-13 | $45.22 | $47.50 | $45.22 | $47.23 | $44.86 | 152,624 |
| 2021-05-12 | $46.32 | $46.75 | $45.27 | $45.29 | $43.02 | 221,848 |
| 2021-05-11 | $46.41 | $46.85 | $45.98 | $46.08 | $43.77 | 106,614 |
| 2021-05-10 | $47.48 | $47.77 | $46.60 | $46.74 | $44.40 | 239,191 |
| 2021-05-07 | $47.22 | $47.86 | $46.83 | $47.81 | $45.02 | 167,546 |
| 2021-05-06 | $47.49 | $48.25 | $47.12 | $48.24 | $45.42 | 172,726 |
| 2021-05-05 | $47.56 | $47.87 | $47.05 | $47.69 | $44.90 | 322,217 |
| 2021-05-04 | $47.44 | $47.87 | $46.90 | $47.76 | $44.97 | 189,718 |
| 2021-05-03 | $47.25 | $47.95 | $46.82 | $47.74 | $44.95 | 166,992 |
| 2021-04-30 | $47.40 | $47.75 | $46.89 | $46.97 | $44.23 | 178,040 |
| 2021-04-29 | $48.09 | $48.49 | $47.58 | $47.83 | $45.04 | 130,048 |
| 2021-04-28 | $48.35 | $48.37 | $47.09 | $47.40 | $44.63 | 141,798 |
| 2021-04-27 | $48.15 | $48.74 | $47.81 | $48.28 | $45.46 | 138,595 |
| 2021-04-26 | $48.57 | $49.25 | $48.26 | $48.31 | $45.49 | 98,813 |
| 2021-04-23 | $47.06 | $48.94 | $46.82 | $48.60 | $45.76 | 203,854 |
| 2021-04-22 | $47.80 | $47.80 | $46.72 | $46.74 | $44.01 | 112,118 |
| 2021-04-21 | $46.63 | $47.64 | $46.43 | $47.64 | $44.86 | 122,636 |
| 2021-04-20 | $47.63 | $47.79 | $46.34 | $46.68 | $43.95 | 178,669 |
| 2021-04-19 | $47.64 | $48.11 | $47.29 | $48.04 | $45.23 | 183,275 |
| 2021-04-16 | $47.66 | $48.00 | $47.03 | $47.61 | $44.83 | 108,396 |
| 2021-04-15 | $46.96 | $46.96 | $45.94 | $46.87 | $44.13 | 73,850 |
| 2021-04-14 | $46.50 | $47.67 | $46.50 | $47.03 | $44.28 | 88,651 |
| 2021-04-13 | $47.44 | $47.44 | $46.30 | $46.42 | $43.71 | 110,437 |
| 2021-04-12 | $47.31 | $47.78 | $46.98 | $47.73 | $44.94 | 143,951 |
| 2021-04-09 | $46.75 | $47.14 | $46.49 | $47.10 | $44.35 | 129,250 |
| 2021-04-08 | $45.89 | $46.59 | $45.37 | $46.59 | $43.87 | 157,067 |
| 2021-04-07 | $46.41 | $46.68 | $45.75 | $46.06 | $43.37 | 124,620 |
| 2021-04-06 | $46.37 | $46.68 | $46.07 | $46.47 | $43.76 | 93,075 |
| 2021-04-05 | $47.23 | $47.53 | $45.52 | $46.41 | $43.70 | 152,117 |
| 2021-04-01 | $45.83 | $46.53 | $45.52 | $46.52 | $43.80 | 110,739 |
| 2021-03-31 | $46.47 | $46.90 | $45.51 | $46.04 | $43.35 | 207,949 |
| 2021-03-30 | $46.11 | $46.88 | $45.85 | $46.44 | $43.73 | 125,494 |
| 2021-03-29 | $46.42 | $47.21 | $45.36 | $45.66 | $42.99 | 191,162 |
| 2021-03-26 | $46.75 | $47.39 | $46.43 | $47.07 | $44.32 | 154,647 |
| 2021-03-25 | $45.44 | $46.58 | $45.10 | $46.20 | $43.50 | 255,878 |
| 2021-03-24 | $45.99 | $47.16 | $45.45 | $45.46 | $42.80 | 168,087 |
| 2021-03-23 | $46.49 | $47.00 | $45.11 | $45.39 | $42.74 | 211,748 |
| 2021-03-22 | $48.23 | $48.23 | $46.72 | $47.07 | $44.32 | 231,309 |
| 2021-03-19 | $49.50 | $49.50 | $48.38 | $49.12 | $46.25 | 716,370 |
| 2021-03-18 | $49.47 | $51.24 | $49.46 | $49.86 | $46.95 | 309,062 |
| 2021-03-17 | $49.30 | $49.77 | $48.46 | $49.09 | $46.22 | 127,537 |
| 2021-03-16 | $49.21 | $49.21 | $48.27 | $49.13 | $46.26 | 114,960 |
| 2021-03-15 | $50.98 | $50.98 | $48.82 | $49.59 | $46.69 | 135,487 |
| 2021-03-12 | $50.00 | $51.00 | $49.90 | $50.82 | $47.85 | 274,043 |
| 2021-03-11 | $49.51 | $49.90 | $48.85 | $49.81 | $46.90 | 148,302 |
| 2021-03-10 | $48.13 | $49.74 | $48.13 | $49.67 | $46.77 | 184,048 |
| 2021-03-09 | $49.14 | $49.44 | $47.49 | $48.09 | $45.28 | 168,841 |
| 2021-03-08 | $48.39 | $49.93 | $48.23 | $49.47 | $46.58 | 257,573 |
| 2021-03-05 | $47.31 | $48.05 | $46.56 | $47.83 | $45.04 | 350,275 |
| 2021-03-04 | $47.13 | $48.51 | $45.98 | $46.45 | $43.74 | 222,286 |
| 2021-03-03 | $46.35 | $48.60 | $46.05 | $46.99 | $44.25 | 335,847 |
| 2021-03-02 | $46.81 | $47.49 | $45.85 | $45.94 | $43.26 | 160,650 |
| 2021-03-01 | $46.52 | $47.43 | $45.74 | $47.10 | $44.35 | 278,375 |
| 2021-02-26 | $46.28 | $46.59 | $45.15 | $45.42 | $42.77 | 217,375 |
| 2021-02-25 | $47.18 | $47.46 | $46.32 | $46.58 | $43.86 | 237,370 |
| 2021-02-24 | $46.10 | $47.47 | $45.69 | $46.96 | $44.22 | 306,875 |
| 2021-02-23 | $45.98 | $46.66 | $45.28 | $46.04 | $43.35 | 380,886 |
| 2021-02-22 | $44.07 | $46.28 | $44.07 | $45.93 | $43.25 | 350,950 |
| 2021-02-19 | $44.04 | $44.62 | $43.97 | $44.36 | $41.77 | 207,681 |
| 2021-02-18 | $43.92 | $44.32 | $43.76 | $44.01 | $41.44 | 172,813 |
| 2021-02-17 | $43.86 | $44.20 | $43.50 | $44.04 | $41.47 | 211,806 |
| 2021-02-16 | $44.00 | $44.51 | $43.52 | $44.11 | $41.53 | 331,041 |
| 2021-02-12 | $42.89 | $43.70 | $42.89 | $43.70 | $41.15 | 211,658 |
| 2021-02-11 | $43.08 | $43.50 | $42.21 | $42.84 | $40.34 | 352,252 |
| 2021-02-10 | $43.10 | $43.67 | $42.68 | $43.24 | $40.71 | 195,960 |
| 2021-02-09 | $41.85 | $43.09 | $41.58 | $43.02 | $40.51 | 143,521 |
| 2021-02-08 | $41.04 | $42.21 | $40.72 | $42.20 | $39.74 | 185,519 |
| 2021-02-05 | $41.55 | $41.55 | $40.33 | $41.28 | $38.50 | 147,831 |
| 2021-02-04 | $40.37 | $41.45 | $40.06 | $41.19 | $38.41 | 371,641 |
| 2021-02-03 | $39.58 | $40.11 | $39.47 | $40.00 | $37.30 | 227,127 |
| 2021-02-02 | $39.73 | $40.64 | $38.99 | $39.75 | $37.07 | 609,245 |
| 2021-02-01 | $38.66 | $39.62 | $38.31 | $39.49 | $36.83 | 198,494 |
| 2021-01-29 | $40.18 | $40.36 | $38.66 | $38.66 | $36.05 | 290,709 |
| 2021-01-28 | $40.48 | $40.48 | $39.66 | $39.89 | $37.20 | 153,760 |
| 2021-01-27 | $39.62 | $40.31 | $39.12 | $39.79 | $37.11 | 310,825 |
| 2021-01-26 | $41.80 | $41.80 | $40.27 | $40.48 | $37.75 | 225,937 |
| 2021-01-25 | $41.50 | $41.86 | $40.24 | $41.44 | $38.64 | 247,526 |
| 2021-01-22 | $40.86 | $42.08 | $40.70 | $42.01 | $39.18 | 290,410 |
| 2021-01-21 | $42.17 | $42.65 | $41.36 | $41.40 | $38.61 | 128,013 |
| 2021-01-20 | $42.34 | $42.53 | $41.69 | $42.28 | $39.43 | 104,322 |
| 2021-01-19 | $43.10 | $43.15 | $42.14 | $42.45 | $39.59 | 124,668 |
| 2021-01-15 | $42.32 | $42.98 | $41.96 | $42.73 | $39.85 | 136,805 |
| 2021-01-14 | $42.81 | $43.09 | $42.46 | $42.59 | $39.72 | 155,975 |
| 2021-01-13 | $43.32 | $43.54 | $42.25 | $42.55 | $39.68 | 120,510 |
| 2021-01-12 | $42.87 | $43.95 | $42.32 | $43.59 | $40.65 | 171,268 |
| 2021-01-11 | $42.03 | $42.83 | $42.03 | $42.62 | $39.74 | 178,917 |
| 2021-01-08 | $43.26 | $43.26 | $41.50 | $42.17 | $39.32 | 137,133 |
| 2021-01-07 | $43.50 | $43.64 | $43.08 | $43.24 | $40.32 | 184,338 |
| 2021-01-06 | $41.35 | $43.89 | $41.35 | $43.00 | $40.10 | 320,813 |
| 2021-01-05 | $40.46 | $40.81 | $40.05 | $40.44 | $37.71 | 198,365 |
| 2021-01-04 | $40.09 | $41.28 | $39.83 | $40.33 | $37.61 | 196,860 |
| 2020-12-31 | $40.34 | $40.97 | $40.03 | $40.77 | $38.02 | 109,432 |
| 2020-12-30 | $39.90 | $40.86 | $38.59 | $40.55 | $37.81 | 97,808 |
| 2020-12-29 | $40.82 | $40.90 | $40.00 | $40.20 | $37.49 | 97,589 |
| 2020-12-28 | $41.00 | $41.20 | $40.54 | $40.94 | $38.18 | 139,602 |
| 2020-12-24 | $40.73 | $40.73 | $40.00 | $40.66 | $37.92 | 42,880 |
| 2020-12-23 | $39.78 | $40.79 | $39.78 | $40.51 | $37.78 | 160,323 |
| 2020-12-22 | $39.96 | $39.96 | $39.37 | $39.74 | $37.06 | 185,477 |
| 2020-12-21 | $40.19 | $40.35 | $39.20 | $39.72 | $37.04 | 177,680 |
| 2020-12-18 | $40.50 | $40.82 | $39.88 | $40.19 | $37.48 | 714,931 |
| 2020-12-17 | $40.83 | $40.83 | $40.00 | $40.54 | $37.80 | 179,355 |
| 2020-12-16 | $40.99 | $40.99 | $40.42 | $40.59 | $37.85 | 128,284 |
| 2020-12-15 | $40.42 | $40.99 | $39.94 | $40.96 | $38.20 | 145,939 |
| 2020-12-14 | $40.70 | $40.80 | $39.91 | $40.05 | $37.35 | 186,696 |
| 2020-12-11 | $40.04 | $40.89 | $39.86 | $40.36 | $37.64 | 103,857 |
| 2020-12-10 | $40.37 | $40.62 | $39.94 | $40.51 | $37.78 | 149,225 |
| 2020-12-09 | $41.11 | $41.23 | $40.41 | $40.86 | $38.10 | 181,255 |
| 2020-12-08 | $39.80 | $40.61 | $39.73 | $40.56 | $37.82 | 213,705 |
| 2020-12-07 | $40.00 | $40.34 | $39.26 | $40.11 | $37.40 | 181,149 |
| 2020-12-04 | $40.08 | $40.40 | $39.77 | $40.12 | $37.41 | 251,524 |
| 2020-12-03 | $39.92 | $39.98 | $38.98 | $39.51 | $36.84 | 119,996 |
| 2020-12-02 | $38.55 | $39.89 | $38.55 | $39.75 | $37.07 | 205,063 |
| 2020-12-01 | $38.95 | $39.52 | $38.41 | $38.65 | $36.04 | 230,730 |
| 2020-11-30 | $39.61 | $39.75 | $37.94 | $38.05 | $35.48 | 219,158 |
| 2020-11-27 | $40.45 | $40.52 | $39.43 | $39.85 | $37.16 | 81,057 |
| 2020-11-25 | $40.83 | $40.97 | $40.12 | $40.58 | $37.84 | 126,725 |
| 2020-11-24 | $40.00 | $41.37 | $40.00 | $41.22 | $38.44 | 249,058 |
| 2020-11-23 | $39.69 | $39.97 | $39.37 | $39.61 | $36.94 | 143,692 |
| 2020-11-20 | $39.16 | $39.51 | $38.80 | $39.15 | $36.51 | 152,208 |
| 2020-11-19 | $39.25 | $39.60 | $38.71 | $39.60 | $36.93 | 156,085 |
| 2020-11-18 | $40.40 | $40.52 | $39.36 | $39.40 | $36.74 | 167,295 |
| 2020-11-17 | $39.39 | $40.25 | $39.12 | $40.15 | $37.44 | 233,090 |
| 2020-11-16 | $39.47 | $40.13 | $38.71 | $40.08 | $37.38 | 235,031 |
| 2020-11-13 | $37.37 | $38.45 | $36.57 | $38.12 | $35.55 | 225,260 |
| 2020-11-12 | $37.23 | $37.62 | $36.45 | $36.90 | $34.41 | 155,771 |
| 2020-11-11 | $38.91 | $38.92 | $37.20 | $37.56 | $35.03 | 164,432 |
| 2020-11-10 | $38.29 | $39.50 | $37.76 | $38.95 | $36.32 | 364,930 |
| 2020-11-09 | $36.41 | $38.96 | $35.27 | $37.78 | $35.23 | 411,070 |
| 2020-11-06 | $34.72 | $35.37 | $33.88 | $33.98 | $31.69 | 219,037 |
| 2020-11-05 | $33.76 | $34.68 | $33.76 | $34.31 | $32.00 | 207,934 |
| 2020-11-04 | $35.38 | $35.49 | $33.81 | $33.86 | $31.23 | 261,672 |
| 2020-11-03 | $36.70 | $36.97 | $36.06 | $36.72 | $33.87 | 196,680 |
| 2020-11-02 | $35.77 | $36.36 | $35.42 | $35.89 | $33.10 | 302,279 |
| 2020-10-30 | $35.56 | $35.96 | $34.96 | $35.30 | $32.56 | 336,040 |
| 2020-10-29 | $35.83 | $36.04 | $35.12 | $35.75 | $32.97 | 338,225 |
| 2020-10-28 | $35.85 | $36.51 | $35.75 | $35.95 | $33.16 | 330,283 |
| 2020-10-27 | $36.24 | $37.02 | $35.98 | $36.36 | $33.54 | 246,081 |
| 2020-10-26 | $36.32 | $36.63 | $35.95 | $36.43 | $33.60 | 383,579 |
| 2020-10-23 | $37.52 | $37.94 | $36.64 | $36.80 | $33.94 | 196,329 |
| 2020-10-22 | $36.01 | $37.36 | $36.00 | $37.12 | $34.24 | 319,594 |
| 2020-10-21 | $35.95 | $36.16 | $35.80 | $35.88 | $33.09 | 170,655 |
| 2020-10-20 | $35.58 | $36.25 | $35.58 | $35.83 | $33.05 | 186,789 |
| 2020-10-19 | $35.93 | $36.11 | $35.38 | $35.45 | $32.70 | 176,676 |
| 2020-10-16 | $35.65 | $36.08 | $35.39 | $35.69 | $32.92 | 204,307 |
| 2020-10-15 | $34.58 | $35.94 | $33.72 | $35.83 | $33.05 | 159,033 |
| 2020-10-14 | $35.36 | $35.75 | $34.87 | $34.91 | $32.20 | 126,764 |
| 2020-10-13 | $36.54 | $36.71 | $35.28 | $35.29 | $32.55 | 216,034 |
| 2020-10-12 | $36.06 | $36.95 | $35.89 | $36.85 | $33.99 | 260,890 |
| 2020-10-09 | $36.36 | $36.48 | $35.74 | $36.12 | $33.31 | 128,162 |
| 2020-10-08 | $36.16 | $36.43 | $35.59 | $36.09 | $33.29 | 190,661 |
| 2020-10-07 | $35.29 | $36.04 | $35.00 | $35.72 | $32.95 | 262,864 |
| 2020-10-06 | $34.50 | $36.00 | $34.27 | $34.87 | $32.16 | 345,046 |
| 2020-10-05 | $33.30 | $34.20 | $33.30 | $34.00 | $31.36 | 218,472 |
| 2020-10-02 | $31.49 | $33.30 | $31.49 | $33.04 | $30.47 | 215,298 |
| 2020-10-01 | $31.91 | $32.35 | $31.46 | $32.16 | $29.66 | 231,594 |
| 2020-09-30 | $32.03 | $32.50 | $31.78 | $31.85 | $29.38 | 258,853 |
| 2020-09-29 | $31.73 | $31.95 | $31.31 | $31.79 | $29.32 | 234,865 |
| 2020-09-28 | $31.42 | $32.19 | $31.42 | $31.91 | $29.43 | 284,337 |
| 2020-09-25 | $30.13 | $30.99 | $30.02 | $30.98 | $28.57 | 303,863 |
| 2020-09-24 | $30.49 | $31.16 | $30.39 | $30.50 | $28.13 | 405,564 |
| 2020-09-23 | $31.03 | $31.90 | $30.51 | $30.52 | $28.15 | 275,571 |
| 2020-09-22 | $30.92 | $31.41 | $30.60 | $30.97 | $28.56 | 409,129 |
| 2020-09-21 | $31.56 | $32.55 | $30.47 | $30.85 | $28.45 | 334,259 |
| 2020-09-18 | $32.62 | $32.65 | $32.07 | $32.27 | $29.76 | 634,254 |
| 2020-09-17 | $31.46 | $32.46 | $31.33 | $32.36 | $29.85 | 228,852 |
| 2020-09-16 | $31.94 | $32.22 | $31.64 | $31.75 | $29.28 | 316,558 |
| 2020-09-15 | $32.29 | $32.41 | $31.69 | $31.95 | $29.47 | 166,180 |
| 2020-09-14 | $31.56 | $32.27 | $31.53 | $32.06 | $29.57 | 236,897 |
| 2020-09-11 | $31.45 | $31.76 | $31.16 | $31.47 | $29.02 | 175,573 |
| 2020-09-10 | $31.93 | $32.04 | $31.42 | $31.48 | $29.03 | 247,837 |
| 2020-09-09 | $32.46 | $32.61 | $31.87 | $31.94 | $29.46 | 225,740 |
| 2020-09-08 | $32.81 | $33.30 | $32.03 | $32.37 | $29.86 | 321,377 |
| 2020-09-04 | $33.50 | $33.86 | $32.79 | $33.24 | $30.66 | 248,329 |
| 2020-09-03 | $32.75 | $33.53 | $32.71 | $32.83 | $30.28 | 288,079 |
| 2020-09-02 | $32.84 | $33.21 | $32.39 | $32.61 | $30.08 | 201,810 |
| 2020-09-01 | $32.58 | $33.09 | $32.34 | $32.91 | $30.35 | 303,622 |
| 2020-08-31 | $32.49 | $33.11 | $32.40 | $32.80 | $30.25 | 326,289 |
| 2020-08-28 | $33.28 | $33.28 | $32.52 | $32.72 | $30.17 | 176,825 |
| 2020-08-27 | $32.23 | $33.22 | $32.23 | $32.88 | $30.33 | 249,461 |
| 2020-08-26 | $32.84 | $33.08 | $32.16 | $32.23 | $29.73 | 306,015 |
| 2020-08-25 | $33.24 | $33.35 | $32.68 | $32.87 | $30.32 | 226,913 |
| 2020-08-24 | $31.09 | $33.31 | $31.04 | $33.00 | $30.44 | 433,368 |
| 2020-08-21 | $30.78 | $31.06 | $30.20 | $30.77 | $28.38 | 171,820 |
| 2020-08-20 | $30.89 | $31.08 | $30.47 | $30.88 | $28.48 | 158,705 |
| 2020-08-19 | $31.13 | $31.92 | $31.11 | $31.35 | $28.91 | 154,685 |
| 2020-08-18 | $32.30 | $33.17 | $31.14 | $31.26 | $28.83 | 234,213 |
| 2020-08-17 | $32.79 | $32.84 | $32.00 | $32.37 | $29.86 | 182,622 |
| 2020-08-14 | $31.45 | $32.85 | $31.45 | $32.71 | $30.17 | 208,602 |
| 2020-08-13 | $32.70 | $32.79 | $31.57 | $31.82 | $29.35 | 241,559 |
| 2020-08-12 | $33.99 | $34.10 | $32.61 | $33.09 | $30.52 | 229,114 |
| 2020-08-11 | $32.00 | $33.51 | $31.68 | $33.05 | $30.48 | 429,403 |
| 2020-08-10 | $30.77 | $31.88 | $30.65 | $31.68 | $29.22 | 267,432 |
| 2020-08-07 | $29.48 | $30.96 | $29.44 | $30.77 | $28.38 | 136,109 |
| 2020-08-06 | $29.65 | $29.93 | $29.49 | $29.73 | $27.42 | 126,173 |
| 2020-08-05 | $29.60 | $30.11 | $29.26 | $30.01 | $27.37 | 224,837 |
| 2020-08-04 | $29.16 | $29.40 | $28.94 | $29.24 | $26.66 | 167,208 |
| 2020-08-03 | $29.13 | $29.46 | $28.68 | $29.25 | $26.67 | 156,272 |
| 2020-07-31 | $29.30 | $29.45 | $28.66 | $29.11 | $26.55 | 211,772 |
| 2020-07-30 | $29.30 | $29.55 | $28.81 | $29.37 | $26.78 | 134,253 |
| 2020-07-29 | $29.25 | $29.88 | $28.93 | $29.84 | $27.21 | 148,746 |
| 2020-07-28 | $29.81 | $30.68 | $28.81 | $29.31 | $26.73 | 333,885 |
| 2020-07-27 | $30.07 | $30.15 | $29.47 | $29.62 | $27.01 | 105,326 |
| 2020-07-24 | $30.54 | $30.88 | $30.22 | $30.27 | $27.60 | 99,609 |
| 2020-07-23 | $29.86 | $30.76 | $29.86 | $30.51 | $27.82 | 109,425 |
| 2020-07-22 | $30.22 | $30.40 | $29.47 | $29.88 | $27.25 | 133,250 |
| 2020-07-21 | $29.21 | $30.68 | $29.06 | $30.68 | $27.98 | 113,576 |
| 2020-07-20 | $29.66 | $29.88 | $28.90 | $28.92 | $26.37 | 159,634 |
| 2020-07-17 | $30.44 | $30.67 | $29.83 | $29.97 | $27.33 | 151,340 |
| 2020-07-16 | $29.96 | $30.83 | $29.70 | $30.60 | $27.90 | 219,436 |
| 2020-07-15 | $29.71 | $30.46 | $29.50 | $30.26 | $27.59 | 214,156 |
| 2020-07-14 | $28.82 | $29.13 | $28.11 | $28.83 | $26.29 | 158,617 |
| 2020-07-13 | $29.04 | $29.50 | $28.27 | $28.97 | $26.42 | 193,479 |
| 2020-07-10 | $27.42 | $28.67 | $27.42 | $28.63 | $26.11 | 180,513 |
| 2020-07-09 | $28.37 | $28.37 | $27.14 | $27.37 | $24.96 | 196,898 |
| 2020-07-08 | $28.91 | $29.29 | $27.95 | $28.57 | $26.05 | 229,073 |
| 2020-07-07 | $29.85 | $29.85 | $28.93 | $29.04 | $26.48 | 198,639 |
| 2020-07-06 | $30.68 | $31.03 | $29.85 | $30.17 | $27.51 | 208,722 |
| 2020-07-02 | $30.58 | $31.17 | $29.79 | $29.94 | $27.30 | 198,296 |
| 2020-07-01 | $31.08 | $31.56 | $29.84 | $29.86 | $27.23 | 271,847 |
| 2020-06-30 | $30.44 | $31.48 | $30.44 | $30.96 | $28.23 | 275,304 |
| 2020-06-29 | $29.48 | $30.86 | $29.29 | $30.68 | $27.98 | 217,223 |
| 2020-06-26 | $29.97 | $29.97 | $28.85 | $28.98 | $26.43 | 866,844 |
| 2020-06-25 | $29.20 | $30.44 | $29.08 | $30.38 | $27.70 | 208,332 |
| 2020-06-24 | $30.24 | $30.24 | $29.00 | $29.23 | $26.65 | 334,147 |
| 2020-06-23 | $31.81 | $32.13 | $30.69 | $30.73 | $28.02 | 215,082 |
| 2020-06-22 | $31.02 | $31.70 | $30.53 | $31.41 | $28.64 | 159,083 |
| 2020-06-19 | $31.62 | $31.79 | $30.33 | $31.33 | $28.57 | 432,725 |
| 2020-06-18 | $30.67 | $31.84 | $30.55 | $31.39 | $28.62 | 212,819 |
| 2020-06-17 | $32.88 | $33.04 | $30.88 | $31.04 | $28.31 | 271,751 |
| 2020-06-16 | $33.15 | $33.47 | $31.82 | $32.77 | $29.88 | 184,915 |
| 2020-06-15 | $30.26 | $31.89 | $29.77 | $31.64 | $28.85 | 272,605 |
| 2020-06-12 | $31.87 | $31.87 | $30.30 | $31.24 | $28.49 | 266,441 |
| 2020-06-11 | $31.30 | $31.77 | $30.34 | $30.39 | $27.71 | 225,541 |
| 2020-06-10 | $34.65 | $34.65 | $32.70 | $32.90 | $30.00 | 264,739 |
| 2020-06-09 | $33.97 | $35.07 | $33.71 | $34.64 | $31.59 | 211,665 |
| 2020-06-08 | $35.30 | $35.94 | $34.53 | $34.91 | $31.83 | 203,369 |
| 2020-06-05 | $34.72 | $35.57 | $34.04 | $34.67 | $31.62 | 429,739 |
| 2020-06-04 | $32.30 | $33.26 | $32.00 | $32.85 | $29.96 | 215,567 |
| 2020-06-03 | $31.67 | $33.05 | $31.40 | $32.45 | $29.59 | 204,106 |
| 2020-06-02 | $31.56 | $31.71 | $30.60 | $30.87 | $28.15 | 266,357 |
| 2020-06-01 | $31.48 | $31.76 | $30.71 | $31.24 | $28.49 | 229,147 |
| 2020-05-29 | $31.43 | $31.51 | $30.57 | $31.25 | $28.50 | 192,988 |
| 2020-05-28 | $33.74 | $33.74 | $31.57 | $31.86 | $29.05 | 216,535 |
| 2020-05-27 | $32.42 | $33.68 | $31.65 | $33.51 | $30.56 | 224,673 |
| 2020-05-26 | $30.74 | $31.71 | $30.72 | $31.38 | $28.62 | 393,045 |
| 2020-05-22 | $30.02 | $30.33 | $29.07 | $29.37 | $26.78 | 125,047 |
| 2020-05-21 | $29.66 | $30.39 | $29.35 | $29.84 | $27.21 | 158,681 |
| 2020-05-20 | $29.08 | $30.08 | $29.00 | $29.74 | $27.12 | 270,279 |
| 2020-05-19 | $29.86 | $29.99 | $28.33 | $28.38 | $25.88 | 151,970 |
| 2020-05-18 | $29.11 | $30.33 | $29.09 | $30.13 | $27.48 | 231,678 |
| 2020-05-15 | $27.64 | $28.04 | $27.37 | $27.83 | $25.38 | 232,565 |
| 2020-05-14 | $27.52 | $28.28 | $26.65 | $27.83 | $25.38 | 304,147 |
| 2020-05-13 | $29.05 | $29.16 | $27.66 | $28.28 | $25.79 | 290,804 |
| 2020-05-12 | $30.72 | $31.03 | $29.13 | $29.21 | $26.64 | 285,656 |
| 2020-05-11 | $31.37 | $31.37 | $30.46 | $30.75 | $28.04 | 212,710 |
| 2020-05-08 | $31.19 | $32.20 | $30.94 | $32.08 | $29.25 | 214,058 |
| 2020-05-07 | $31.56 | $32.06 | $30.54 | $30.77 | $27.76 | 276,682 |
| 2020-05-06 | $31.81 | $32.65 | $30.84 | $30.96 | $27.94 | 249,241 |
| 2020-05-05 | $32.98 | $33.52 | $31.62 | $31.72 | $28.62 | 281,633 |
| 2020-05-04 | $31.81 | $32.51 | $30.65 | $32.28 | $29.13 | 391,363 |
| 2020-05-01 | $32.83 | $33.72 | $30.30 | $31.83 | $28.72 | 414,071 |
| 2020-04-30 | $33.28 | $34.00 | $32.54 | $33.80 | $30.50 | 345,240 |
| 2020-04-29 | $33.63 | $35.36 | $32.72 | $34.42 | $31.06 | 262,568 |
| 2020-04-28 | $32.44 | $32.98 | $31.79 | $32.58 | $29.40 | 231,522 |
| 2020-04-27 | $29.50 | $31.80 | $29.36 | $31.59 | $28.50 | 186,647 |
| 2020-04-24 | $29.06 | $29.47 | $28.39 | $29.16 | $26.31 | 263,369 |
| 2020-04-23 | $28.52 | $29.19 | $28.33 | $28.89 | $26.07 | 149,553 |
| 2020-04-22 | $29.36 | $29.41 | $27.90 | $28.40 | $25.63 | 197,762 |
| 2020-04-21 | $27.47 | $28.95 | $27.47 | $28.79 | $25.98 | 227,583 |
| 2020-04-20 | $27.78 | $29.11 | $27.69 | $28.40 | $25.63 | 194,484 |
| 2020-04-17 | $27.73 | $28.67 | $27.27 | $28.48 | $25.70 | 199,202 |
| 2020-04-16 | $27.30 | $27.49 | $25.69 | $26.44 | $23.86 | 201,029 |
| 2020-04-15 | $28.16 | $28.26 | $27.16 | $27.24 | $24.58 | 225,920 |
| 2020-04-14 | $30.24 | $30.51 | $28.75 | $29.32 | $26.46 | 171,627 |
| 2020-04-13 | $32.00 | $32.16 | $29.35 | $29.64 | $26.74 | 247,813 |
| 2020-04-09 | $30.02 | $31.84 | $30.02 | $31.76 | $28.66 | 212,712 |
| 2020-04-08 | $28.53 | $30.10 | $28.41 | $29.68 | $26.78 | 376,825 |
| 2020-04-07 | $29.06 | $29.72 | $27.86 | $28.11 | $25.36 | 243,772 |
| 2020-04-06 | $28.02 | $28.76 | $27.82 | $28.62 | $25.82 | 286,195 |
| 2020-04-03 | $28.47 | $28.55 | $26.28 | $26.85 | $24.23 | 202,067 |
| 2020-04-02 | $27.43 | $28.92 | $27.43 | $28.60 | $25.81 | 212,967 |
| 2020-04-01 | $27.85 | $27.85 | $27.16 | $27.71 | $25.00 | 233,290 |
| 2020-03-31 | $27.87 | $28.98 | $27.57 | $28.84 | $26.02 | 325,608 |
| 2020-03-30 | $27.72 | $28.20 | $27.11 | $28.05 | $25.31 | 159,884 |
| 2020-03-27 | $27.56 | $28.81 | $27.16 | $27.40 | $24.72 | 241,614 |
| 2020-03-26 | $26.55 | $28.71 | $26.28 | $28.52 | $25.73 | 230,081 |
| 2020-03-25 | $27.76 | $28.35 | $26.12 | $26.50 | $23.91 | 345,677 |
| 2020-03-24 | $27.66 | $28.17 | $26.26 | $27.68 | $24.98 | 521,056 |
| 2020-03-23 | $26.03 | $27.01 | $24.50 | $26.26 | $23.70 | 590,274 |
| 2020-03-20 | $30.90 | $31.77 | $24.90 | $26.06 | $23.51 | 829,648 |
| 2020-03-19 | $29.02 | $31.74 | $28.50 | $30.77 | $27.76 | 566,375 |
| 2020-03-18 | $28.39 | $31.48 | $28.39 | $29.27 | $26.41 | 572,392 |
| 2020-03-17 | $26.55 | $30.44 | $25.80 | $30.32 | $27.36 | 481,895 |
| 2020-03-16 | $25.54 | $27.52 | $25.10 | $26.16 | $23.60 | 467,473 |
| 2020-03-13 | $27.03 | $28.72 | $26.00 | $28.36 | $25.59 | 504,001 |
| 2020-03-12 | $25.60 | $27.89 | $24.89 | $25.82 | $23.30 | 423,074 |
| 2020-03-11 | $28.20 | $28.68 | $26.97 | $27.28 | $24.62 | 419,436 |
| 2020-03-10 | $29.51 | $29.92 | $27.71 | $28.95 | $26.12 | 391,515 |
| 2020-03-09 | $29.05 | $29.99 | $28.08 | $28.31 | $25.54 | 354,060 |
| 2020-03-06 | $30.86 | $32.73 | $30.74 | $31.74 | $28.64 | 357,149 |
| 2020-03-05 | $33.46 | $33.67 | $31.24 | $32.14 | $29.00 | 456,064 |
| 2020-03-04 | $34.48 | $34.69 | $33.85 | $34.38 | $31.02 | 335,286 |
| 2020-03-03 | $35.80 | $36.30 | $33.87 | $34.10 | $30.77 | 475,853 |
| 2020-03-02 | $34.08 | $36.05 | $33.93 | $35.93 | $32.42 | 415,415 |
| 2020-02-28 | $34.52 | $34.97 | $33.30 | $34.06 | $30.73 | 404,512 |
| 2020-02-27 | $36.96 | $37.77 | $35.91 | $35.94 | $31.87 | 201,606 |
| 2020-02-26 | $37.95 | $38.28 | $37.43 | $37.62 | $33.36 | 232,636 |
| 2020-02-25 | $38.70 | $38.70 | $37.50 | $37.76 | $33.48 | 216,513 |
| 2020-02-24 | $38.75 | $39.01 | $38.37 | $38.61 | $34.24 | 200,834 |
| 2020-02-21 | $39.92 | $40.00 | $39.51 | $39.84 | $35.33 | 156,932 |
| 2020-02-20 | $39.30 | $40.00 | $39.21 | $39.94 | $35.42 | 153,471 |
| 2020-02-19 | $39.15 | $39.38 | $39.06 | $39.22 | $34.78 | 102,370 |
| 2020-02-18 | $39.00 | $39.36 | $38.60 | $39.15 | $34.71 | 158,777 |
| 2020-02-14 | $39.56 | $39.62 | $39.29 | $39.46 | $34.99 | 116,937 |
| 2020-02-13 | $39.19 | $39.65 | $39.19 | $39.62 | $35.13 | 99,272 |
| 2020-02-12 | $39.32 | $39.44 | $39.15 | $39.35 | $34.89 | 178,024 |
| 2020-02-11 | $39.25 | $39.49 | $39.03 | $39.04 | $34.62 | 210,385 |
| 2020-02-10 | $38.75 | $39.09 | $38.70 | $39.08 | $34.65 | 130,963 |
| 2020-02-07 | $38.94 | $39.07 | $38.65 | $38.89 | $34.48 | 131,484 |
| 2020-02-06 | $40.05 | $40.13 | $39.38 | $39.43 | $34.66 | 125,204 |
| 2020-02-05 | $39.52 | $39.91 | $39.51 | $39.81 | $34.99 | 129,534 |
| 2020-02-04 | $39.12 | $39.58 | $38.86 | $39.24 | $34.49 | 190,072 |
| 2020-02-03 | $38.62 | $38.94 | $38.33 | $38.68 | $34.00 | 171,725 |
| 2020-01-31 | $38.71 | $39.05 | $38.38 | $38.50 | $33.84 | 260,522 |
| 2020-01-30 | $39.52 | $39.53 | $38.01 | $39.09 | $34.36 | 233,452 |
| 2020-01-29 | $38.61 | $38.80 | $37.74 | $37.83 | $33.25 | 167,458 |
| 2020-01-28 | $38.86 | $39.07 | $38.58 | $38.64 | $33.97 | 100,800 |
| 2020-01-27 | $38.71 | $38.92 | $38.39 | $38.62 | $33.95 | 146,046 |
| 2020-01-24 | $40.18 | $40.18 | $38.95 | $39.27 | $34.52 | 154,956 |
| 2020-01-23 | $40.01 | $40.49 | $39.83 | $40.10 | $35.25 | 140,011 |
| 2020-01-22 | $40.30 | $40.38 | $40.02 | $40.19 | $35.33 | 165,148 |
| 2020-01-21 | $40.88 | $41.01 | $40.24 | $40.27 | $35.40 | 119,996 |
| 2020-01-17 | $41.45 | $41.45 | $40.96 | $41.12 | $36.15 | 126,547 |
| 2020-01-16 | $40.69 | $41.18 | $40.62 | $41.14 | $36.16 | 146,898 |
| 2020-01-15 | $40.62 | $41.09 | $40.24 | $40.43 | $35.54 | 149,338 |
| 2020-01-14 | $40.77 | $40.99 | $40.61 | $40.78 | $35.85 | 162,441 |
| 2020-01-13 | $40.75 | $40.94 | $40.54 | $40.94 | $35.99 | 74,670 |
| 2020-01-10 | $41.06 | $41.13 | $40.62 | $40.75 | $35.82 | 111,677 |
| 2020-01-09 | $41.50 | $41.50 | $41.10 | $41.16 | $36.18 | 156,296 |
| 2020-01-08 | $41.25 | $41.50 | $41.22 | $41.41 | $36.40 | 156,421 |
| 2020-01-07 | $41.50 | $41.56 | $41.11 | $41.21 | $36.22 | 88,988 |
| 2020-01-06 | $41.37 | $41.84 | $41.03 | $41.64 | $36.60 | 219,707 |
| 2020-01-03 | $41.12 | $41.68 | $41.12 | $41.54 | $36.51 | 218,906 |
| 2020-01-02 | $42.21 | $42.21 | $41.39 | $41.73 | $36.68 | 189,590 |
| 2019-12-31 | $41.89 | $42.06 | $41.84 | $41.92 | $36.85 | 123,061 |
| 2019-12-30 | $41.98 | $42.06 | $41.59 | $41.87 | $36.80 | 171,354 |
| 2019-12-27 | $42.16 | $42.16 | $41.82 | $41.84 | $36.78 | 79,749 |
| 2019-12-26 | $42.30 | $42.53 | $42.02 | $42.17 | $37.07 | 82,640 |
| 2019-12-24 | $42.09 | $42.43 | $41.91 | $42.27 | $37.16 | 56,614 |
| 2019-12-23 | $42.52 | $42.55 | $41.92 | $41.95 | $36.87 | 136,534 |
| 2019-12-20 | $42.77 | $42.77 | $42.23 | $42.49 | $37.35 | 414,197 |
| 2019-12-19 | $42.58 | $42.62 | $42.32 | $42.62 | $37.46 | 235,908 |
| 2019-12-18 | $42.89 | $42.90 | $41.99 | $42.48 | $37.34 | 289,926 |
| 2019-12-17 | $42.41 | $42.78 | $42.25 | $42.77 | $37.60 | 191,056 |
| 2019-12-16 | $42.19 | $42.42 | $42.09 | $42.21 | $37.10 | 274,131 |
| 2019-12-13 | $42.38 | $42.50 | $41.52 | $41.78 | $36.73 | 186,545 |
| 2019-12-12 | $41.87 | $42.55 | $41.85 | $42.33 | $37.21 | 209,409 |
| 2019-12-11 | $41.98 | $42.01 | $41.52 | $41.78 | $36.73 | 132,904 |
| 2019-12-10 | $41.94 | $42.04 | $41.74 | $41.79 | $36.73 | 305,153 |
| 2019-12-09 | $42.03 | $42.15 | $41.73 | $41.94 | $36.87 | 157,339 |
| 2019-12-06 | $42.35 | $42.50 | $42.03 | $42.13 | $37.03 | 178,582 |
| 2019-12-05 | $41.77 | $42.03 | $41.71 | $41.92 | $36.85 | 141,502 |
| 2019-12-04 | $41.42 | $41.89 | $41.27 | $41.69 | $36.65 | 135,903 |
| 2019-12-03 | $41.19 | $41.29 | $40.79 | $41.22 | $36.23 | 126,015 |
| 2019-12-02 | $42.33 | $42.60 | $41.60 | $41.68 | $36.64 | 154,715 |
| 2019-11-29 | $42.50 | $42.63 | $42.10 | $42.10 | $37.01 | 64,633 |
| 2019-11-27 | $42.31 | $42.61 | $42.10 | $42.49 | $37.35 | 97,239 |
| 2019-11-26 | $42.00 | $42.31 | $41.84 | $42.08 | $36.99 | 167,974 |
| 2019-11-25 | $41.90 | $42.19 | $41.80 | $42.08 | $36.99 | 233,298 |
| 2019-11-22 | $42.04 | $42.30 | $41.89 | $42.00 | $36.92 | 93,278 |
| 2019-11-21 | $42.04 | $42.13 | $41.50 | $42.02 | $36.94 | 140,727 |
| 2019-11-20 | $42.02 | $42.18 | $41.51 | $41.88 | $36.81 | 160,272 |
| 2019-11-19 | $42.05 | $42.24 | $41.79 | $42.09 | $37.00 | 124,316 |
| 2019-11-18 | $42.06 | $42.10 | $41.73 | $41.99 | $36.91 | 79,931 |
| 2019-11-15 | $42.80 | $42.83 | $42.11 | $42.24 | $37.13 | 86,052 |
| 2019-11-14 | $42.82 | $42.86 | $42.48 | $42.61 | $37.46 | 107,828 |
| 2019-11-13 | $42.41 | $42.84 | $42.11 | $42.78 | $37.60 | 168,024 |
| 2019-11-12 | $42.60 | $42.86 | $42.30 | $42.70 | $37.53 | 168,692 |
| 2019-11-11 | $42.56 | $42.65 | $42.27 | $42.52 | $37.38 | 196,040 |
| 2019-11-08 | $42.89 | $43.05 | $42.64 | $42.75 | $37.58 | 109,476 |
| 2019-11-07 | $43.20 | $43.53 | $42.80 | $42.98 | $37.78 | 193,318 |
| 2019-11-06 | $43.39 | $43.39 | $42.83 | $43.26 | $37.75 | 113,340 |
| 2019-11-05 | $43.64 | $43.83 | $43.12 | $43.42 | $37.89 | 128,399 |
| 2019-11-04 | $43.05 | $43.61 | $42.96 | $43.46 | $37.93 | 195,443 |
| 2019-11-01 | $42.09 | $42.99 | $42.09 | $42.92 | $37.46 | 184,117 |
| 2019-10-31 | $42.54 | $42.54 | $41.61 | $41.96 | $36.62 | 175,332 |
| 2019-10-30 | $42.71 | $42.71 | $42.18 | $42.56 | $37.14 | 266,730 |
| 2019-10-29 | $42.77 | $42.96 | $42.47 | $42.77 | $37.33 | 268,249 |
| 2019-10-28 | $42.80 | $43.02 | $42.43 | $42.73 | $37.29 | 215,788 |
| 2019-10-25 | $42.70 | $42.94 | $42.39 | $42.75 | $37.31 | 238,881 |
| 2019-10-24 | $43.40 | $43.40 | $41.59 | $42.63 | $37.20 | 300,361 |
| 2019-10-23 | $42.72 | $43.01 | $42.31 | $42.95 | $37.48 | 189,136 |
| 2019-10-22 | $42.16 | $43.17 | $42.04 | $42.70 | $37.27 | 222,530 |
| 2019-10-21 | $42.10 | $42.54 | $42.10 | $42.25 | $36.87 | 168,392 |
| 2019-10-18 | $41.62 | $42.07 | $41.61 | $41.91 | $36.58 | 219,552 |
| 2019-10-17 | $41.79 | $42.04 | $41.60 | $41.80 | $36.48 | 195,477 |
| 2019-10-16 | $41.77 | $42.12 | $41.46 | $41.55 | $36.26 | 176,712 |
| 2019-10-15 | $41.20 | $41.71 | $40.89 | $41.68 | $36.38 | 244,879 |
| 2019-10-14 | $40.83 | $41.18 | $40.32 | $41.15 | $35.91 | 242,407 |
| 2019-10-11 | $40.27 | $41.17 | $40.27 | $40.89 | $35.69 | 303,241 |
| 2019-10-10 | $39.84 | $40.33 | $39.79 | $40.08 | $34.98 | 155,932 |
| 2019-10-09 | $39.25 | $39.94 | $39.16 | $39.67 | $34.62 | 151,817 |
| 2019-10-08 | $39.42 | $39.46 | $39.08 | $39.17 | $34.18 | 91,938 |
| 2019-10-07 | $39.71 | $40.07 | $39.38 | $39.95 | $34.87 | 91,715 |
| 2019-10-04 | $39.44 | $39.76 | $39.11 | $39.72 | $34.66 | 133,663 |
| 2019-10-03 | $39.40 | $39.48 | $38.58 | $39.41 | $34.39 | 187,895 |
| 2019-10-02 | $39.11 | $39.59 | $38.97 | $39.44 | $34.42 | 214,873 |
| 2019-10-01 | $40.42 | $40.76 | $39.18 | $39.43 | $34.41 | 86,191 |
| 2019-09-30 | $40.42 | $40.58 | $40.19 | $40.24 | $35.12 | 174,908 |
| 2019-09-27 | $40.25 | $40.63 | $39.94 | $40.22 | $35.10 | 143,582 |
| 2019-09-26 | $40.60 | $40.60 | $39.88 | $40.01 | $34.92 | 95,223 |
| 2019-09-25 | $39.80 | $40.62 | $39.80 | $40.55 | $35.39 | 126,874 |
| 2019-09-24 | $40.71 | $40.90 | $39.82 | $39.94 | $34.86 | 186,692 |
| 2019-09-23 | $40.41 | $40.81 | $40.01 | $40.58 | $35.42 | 149,089 |
| 2019-09-20 | $40.30 | $40.92 | $40.28 | $40.53 | $35.37 | 491,680 |
| 2019-09-19 | $40.66 | $41.10 | $40.17 | $40.25 | $35.13 | 212,733 |
| 2019-09-18 | $40.42 | $40.76 | $40.14 | $40.57 | $35.41 | 233,156 |
| 2019-09-17 | $40.63 | $40.63 | $40.00 | $40.56 | $35.40 | 138,882 |
| 2019-09-16 | $40.31 | $40.74 | $40.28 | $40.65 | $35.48 | 174,275 |
| 2019-09-13 | $40.90 | $41.20 | $40.54 | $40.77 | $35.58 | 183,499 |
| 2019-09-12 | $40.37 | $40.71 | $40.00 | $40.52 | $35.36 | 217,795 |
| 2019-09-11 | $40.00 | $40.56 | $39.49 | $40.54 | $35.38 | 307,778 |
| 2019-09-10 | $39.65 | $40.06 | $39.38 | $39.97 | $34.88 | 228,506 |
| 2019-09-09 | $39.04 | $39.80 | $39.04 | $39.52 | $34.49 | 164,733 |
| 2019-09-06 | $39.28 | $39.40 | $38.66 | $38.82 | $33.88 | 177,459 |
| 2019-09-05 | $39.19 | $40.15 | $39.01 | $39.27 | $34.27 | 190,377 |
| 2019-09-04 | $38.78 | $38.87 | $38.58 | $38.70 | $33.77 | 197,282 |
| 2019-09-03 | $38.50 | $38.75 | $38.11 | $38.52 | $33.62 | 219,381 |
| 2019-08-30 | $38.94 | $39.12 | $38.71 | $39.00 | $34.04 | 166,491 |
| 2019-08-29 | $37.86 | $38.78 | $37.78 | $38.76 | $33.83 | 172,550 |
| 2019-08-28 | $36.86 | $37.92 | $36.86 | $37.61 | $32.82 | 108,782 |
| 2019-08-27 | $38.18 | $38.38 | $36.57 | $36.96 | $32.26 | 276,952 |
| 2019-08-26 | $38.38 | $38.40 | $37.87 | $38.12 | $33.27 | 142,513 |
| 2019-08-23 | $39.10 | $39.40 | $37.72 | $37.90 | $33.08 | 236,192 |
| 2019-08-22 | $39.39 | $39.80 | $38.97 | $39.24 | $34.25 | 143,632 |
| 2019-08-21 | $39.20 | $39.34 | $39.02 | $39.13 | $34.15 | 109,407 |
| 2019-08-20 | $39.25 | $39.25 | $38.69 | $39.03 | $34.06 | 97,754 |
| 2019-08-19 | $39.09 | $39.52 | $38.98 | $39.34 | $34.33 | 106,413 |
| 2019-08-16 | $37.92 | $38.59 | $37.92 | $38.54 | $33.63 | 168,524 |
| 2019-08-15 | $38.40 | $38.58 | $37.62 | $37.71 | $32.91 | 211,432 |
| 2019-08-14 | $38.23 | $38.55 | $37.90 | $38.28 | $33.41 | 163,858 |
| 2019-08-13 | $38.35 | $39.46 | $38.35 | $39.00 | $34.04 | 85,336 |
| 2019-08-12 | $38.66 | $38.90 | $38.43 | $38.51 | $33.61 | 68,418 |
| 2019-08-09 | $38.94 | $39.16 | $38.58 | $38.99 | $34.03 | 109,849 |
| 2019-08-08 | $38.66 | $39.38 | $38.62 | $39.10 | $34.12 | 124,151 |
| 2019-08-07 | $38.05 | $38.53 | $37.70 | $38.40 | $33.51 | 231,345 |
| 2019-08-06 | $38.70 | $39.21 | $38.19 | $38.88 | $33.66 | 184,555 |
| 2019-08-05 | $38.43 | $38.76 | $37.96 | $38.52 | $33.35 | 339,220 |
| 2019-08-02 | $39.59 | $39.85 | $38.77 | $39.35 | $34.07 | 165,367 |
| 2019-08-01 | $39.91 | $40.50 | $39.35 | $39.55 | $34.24 | 299,265 |
| 2019-07-31 | $39.41 | $40.60 | $39.09 | $40.03 | $34.66 | 337,929 |
| 2019-07-30 | $39.61 | $40.23 | $39.49 | $40.05 | $34.67 | 191,391 |
| 2019-07-29 | $40.09 | $40.32 | $39.77 | $39.91 | $34.55 | 163,668 |
| 2019-07-26 | $39.76 | $40.24 | $39.64 | $40.14 | $34.75 | 193,984 |
| 2019-07-25 | $40.19 | $40.37 | $39.40 | $39.63 | $34.31 | 200,616 |
| 2019-07-24 | $39.18 | $40.27 | $38.71 | $40.15 | $34.76 | 225,251 |
| 2019-07-23 | $38.83 | $39.35 | $38.83 | $39.33 | $34.05 | 116,609 |
| 2019-07-22 | $38.77 | $38.87 | $38.40 | $38.70 | $33.50 | 108,909 |
| 2019-07-19 | $38.42 | $38.94 | $38.42 | $38.81 | $33.60 | 149,900 |
| 2019-07-18 | $38.07 | $38.74 | $38.07 | $38.53 | $33.36 | 147,275 |
| 2019-07-17 | $38.50 | $38.51 | $38.04 | $38.13 | $33.01 | 151,748 |
| 2019-07-16 | $38.44 | $38.78 | $38.35 | $38.58 | $33.40 | 116,344 |
| 2019-07-15 | $39.39 | $39.39 | $38.30 | $38.42 | $33.26 | 105,583 |
| 2019-07-12 | $39.14 | $39.57 | $39.01 | $39.42 | $34.13 | 127,136 |
| 2019-07-11 | $38.88 | $39.03 | $38.53 | $39.01 | $33.77 | 118,253 |
| 2019-07-10 | $39.48 | $39.53 | $38.79 | $38.90 | $33.68 | 106,486 |
| 2019-07-09 | $39.10 | $39.56 | $39.03 | $39.43 | $34.14 | 124,692 |
| 2019-07-08 | $39.61 | $39.67 | $39.08 | $39.31 | $34.03 | 106,770 |
| 2019-07-05 | $39.56 | $39.85 | $39.50 | $39.84 | $34.49 | 100,818 |
| 2019-07-03 | $39.34 | $39.60 | $39.16 | $39.42 | $34.13 | 79,021 |
| 2019-07-02 | $39.53 | $39.97 | $38.75 | $39.23 | $33.96 | 154,334 |
| 2019-07-01 | $39.90 | $39.92 | $39.39 | $39.69 | $34.36 | 148,131 |
| 2019-06-28 | $39.07 | $39.75 | $38.85 | $39.61 | $34.29 | 908,450 |
| 2019-06-27 | $38.20 | $38.82 | $38.20 | $38.76 | $33.56 | 146,530 |
| 2019-06-26 | $38.32 | $38.66 | $38.19 | $38.30 | $33.16 | 156,854 |
| 2019-06-25 | $38.09 | $38.47 | $37.73 | $38.21 | $33.08 | 219,823 |
| 2019-06-24 | $38.89 | $39.23 | $38.09 | $38.12 | $33.00 | 228,345 |
| 2019-06-21 | $39.25 | $39.60 | $38.65 | $38.84 | $33.63 | 483,599 |
| 2019-06-20 | $39.36 | $39.44 | $38.85 | $39.29 | $34.01 | 254,470 |
| 2019-06-19 | $39.39 | $39.82 | $39.16 | $39.18 | $33.92 | 225,355 |
| 2019-06-18 | $38.81 | $39.52 | $38.69 | $39.37 | $34.08 | 153,813 |
| 2019-06-17 | $38.68 | $38.97 | $38.61 | $38.80 | $33.59 | 253,335 |
| 2019-06-14 | $38.79 | $38.89 | $38.38 | $38.69 | $33.50 | 148,648 |
| 2019-06-13 | $38.57 | $39.01 | $38.51 | $38.60 | $33.42 | 193,822 |
| 2019-06-12 | $37.99 | $38.55 | $37.85 | $38.21 | $33.08 | 172,925 |
| 2019-06-11 | $37.93 | $38.35 | $37.73 | $38.12 | $33.00 | 241,265 |
| 2019-06-10 | $37.55 | $38.51 | $37.55 | $37.69 | $32.63 | 261,729 |
| 2019-06-07 | $37.53 | $37.88 | $37.22 | $37.40 | $32.38 | 174,244 |
| 2019-06-06 | $37.69 | $38.08 | $37.06 | $37.61 | $32.56 | 189,751 |
| 2019-06-05 | $37.94 | $38.09 | $37.32 | $37.76 | $32.69 | 151,951 |
| 2019-06-04 | $37.46 | $38.09 | $37.46 | $38.05 | $32.94 | 195,902 |
| 2019-06-03 | $36.83 | $37.31 | $36.78 | $37.07 | $32.09 | 181,215 |
| 2019-05-31 | $37.48 | $37.55 | $36.79 | $36.91 | $31.95 | 161,522 |
| 2019-05-30 | $38.19 | $38.36 | $37.57 | $37.94 | $32.85 | 291,343 |
| 2019-05-29 | $37.80 | $38.31 | $37.65 | $38.16 | $33.04 | 383,500 |
| 2019-05-28 | $38.24 | $38.48 | $38.00 | $38.02 | $32.92 | 268,461 |
| 2019-05-24 | $38.10 | $38.51 | $38.06 | $38.33 | $33.18 | 260,339 |
| 2019-05-23 | $38.55 | $38.62 | $37.67 | $37.93 | $32.84 | 243,406 |
| 2019-05-22 | $39.31 | $39.44 | $38.66 | $38.83 | $33.62 | 126,561 |
| 2019-05-21 | $39.48 | $39.62 | $39.22 | $39.40 | $34.11 | 171,339 |
| 2019-05-20 | $39.01 | $39.56 | $39.01 | $39.35 | $34.07 | 236,822 |
| 2019-05-17 | $39.45 | $39.76 | $39.05 | $39.18 | $33.92 | 172,149 |
| 2019-05-16 | $39.61 | $40.22 | $39.58 | $39.71 | $34.38 | 128,521 |
| 2019-05-15 | $39.51 | $39.70 | $38.91 | $39.53 | $34.22 | 198,006 |
| 2019-05-14 | $39.33 | $40.03 | $39.27 | $39.84 | $34.49 | 166,129 |
| 2019-05-13 | $40.58 | $40.77 | $39.24 | $39.40 | $34.11 | 171,438 |
| 2019-05-10 | $41.06 | $41.33 | $40.59 | $41.28 | $35.74 | 198,281 |
| 2019-05-09 | $41.43 | $41.72 | $41.04 | $41.54 | $35.69 | 190,875 |
| 2019-05-08 | $41.91 | $42.00 | $41.57 | $41.69 | $35.82 | 102,504 |
| 2019-05-07 | $42.21 | $42.43 | $41.73 | $41.97 | $36.06 | 109,880 |
| 2019-05-06 | $41.99 | $42.60 | $41.91 | $42.55 | $36.56 | 254,164 |
| 2019-05-03 | $42.14 | $42.58 | $41.94 | $42.54 | $36.55 | 181,585 |
| 2019-05-02 | $41.67 | $42.28 | $41.57 | $41.83 | $35.94 | 168,868 |
| 2019-05-01 | $42.24 | $42.54 | $41.44 | $41.54 | $35.69 | 124,353 |
| 2019-04-30 | $42.57 | $42.57 | $41.77 | $42.26 | $36.31 | 240,720 |
| 2019-04-29 | $42.13 | $42.76 | $41.29 | $42.51 | $36.53 | 305,974 |
| 2019-04-26 | $41.76 | $42.55 | $41.76 | $42.12 | $36.19 | 455,781 |
| 2019-04-25 | $42.38 | $42.52 | $41.85 | $41.95 | $36.05 | 356,397 |
| 2019-04-24 | $42.18 | $42.74 | $41.82 | $42.54 | $36.55 | 129,895 |
| 2019-04-23 | $41.32 | $42.28 | $41.31 | $42.27 | $36.32 | 142,666 |
| 2019-04-22 | $41.50 | $41.81 | $41.15 | $41.40 | $35.57 | 137,803 |
| 2019-04-18 | $42.34 | $42.52 | $41.44 | $41.56 | $35.71 | 132,445 |
| 2019-04-17 | $42.37 | $42.58 | $42.06 | $42.50 | $36.52 | 203,290 |
| 2019-04-16 | $41.44 | $42.31 | $41.44 | $42.29 | $36.34 | 153,324 |
| 2019-04-15 | $41.85 | $41.86 | $41.34 | $41.43 | $35.60 | 128,626 |
| 2019-04-12 | $40.97 | $41.89 | $40.97 | $41.84 | $35.95 | 269,119 |
| 2019-04-11 | $40.93 | $41.06 | $40.63 | $40.67 | $34.95 | 189,219 |
| 2019-04-10 | $40.69 | $40.92 | $40.54 | $40.84 | $35.09 | 258,668 |
| 2019-04-09 | $40.63 | $40.83 | $40.10 | $40.53 | $34.83 | 221,823 |
| 2019-04-08 | $40.61 | $40.74 | $40.07 | $40.64 | $34.92 | 181,543 |
| 2019-04-05 | $40.60 | $40.78 | $40.33 | $40.60 | $34.89 | 197,988 |
| 2019-04-04 | $40.26 | $40.75 | $40.11 | $40.63 | $34.91 | 166,209 |
| 2019-04-03 | $40.47 | $40.81 | $40.18 | $40.25 | $34.59 | 106,451 |
| 2019-04-02 | $40.54 | $40.71 | $40.18 | $40.21 | $34.55 | 109,319 |
| 2019-04-01 | $40.12 | $40.60 | $40.02 | $40.57 | $34.86 | 253,869 |
| 2019-03-29 | $40.05 | $40.25 | $39.59 | $39.82 | $34.22 | 233,379 |
| 2019-03-28 | $39.91 | $40.31 | $39.38 | $39.99 | $34.36 | 189,102 |
| 2019-03-27 | $39.77 | $40.12 | $39.29 | $39.79 | $34.19 | 141,159 |
| 2019-03-26 | $38.81 | $39.91 | $38.55 | $39.91 | $34.29 | 175,338 |
| 2019-03-25 | $38.36 | $39.05 | $38.11 | $38.61 | $33.18 | 216,298 |
| 2019-03-22 | $40.09 | $40.09 | $38.29 | $38.29 | $32.90 | 286,864 |
| 2019-03-21 | $40.25 | $40.81 | $39.81 | $40.34 | $34.66 | 206,575 |
| 2019-03-20 | $41.22 | $41.52 | $40.34 | $40.37 | $34.69 | 243,610 |
| 2019-03-19 | $42.25 | $42.37 | $41.19 | $41.26 | $35.45 | 380,922 |
| 2019-03-18 | $41.95 | $42.47 | $41.82 | $42.16 | $36.23 | 196,016 |
| 2019-03-15 | $42.13 | $42.46 | $40.73 | $41.97 | $36.06 | 514,852 |
| 2019-03-14 | $42.05 | $42.15 | $41.71 | $42.01 | $36.10 | 182,747 |
| 2019-03-13 | $41.89 | $42.20 | $41.75 | $42.04 | $36.12 | 299,238 |
| 2019-03-12 | $41.91 | $42.27 | $41.37 | $41.75 | $35.88 | 179,668 |
| 2019-03-11 | $41.35 | $41.81 | $41.00 | $41.77 | $35.89 | 215,608 |
| 2019-03-08 | $40.86 | $41.42 | $40.31 | $41.25 | $35.45 | 250,270 |
| 2019-03-07 | $41.18 | $41.23 | $40.67 | $41.01 | $35.24 | 324,731 |
| 2019-03-06 | $41.85 | $42.50 | $41.01 | $41.33 | $35.51 | 466,543 |
| 2019-03-05 | $41.99 | $42.15 | $41.54 | $41.98 | $36.07 | 147,106 |
| 2019-03-04 | $41.91 | $42.14 | $41.70 | $42.08 | $36.16 | 237,585 |
| 2019-03-01 | $41.87 | $42.01 | $41.43 | $41.99 | $36.08 | 160,041 |
| 2019-02-28 | $41.86 | $41.87 | $41.59 | $41.64 | $35.78 | 171,275 |
| 2019-02-27 | $41.17 | $41.83 | $41.17 | $41.74 | $35.87 | 110,958 |
| 2019-02-26 | $41.51 | $41.72 | $41.20 | $41.21 | $35.41 | 282,552 |
| 2019-02-25 | $42.24 | $42.31 | $41.66 | $41.71 | $35.84 | 171,801 |
| 2019-02-22 | $42.03 | $42.13 | $41.63 | $42.02 | $36.11 | 158,854 |
| 2019-02-21 | $42.22 | $42.22 | $41.72 | $42.13 | $36.20 | 122,359 |
| 2019-02-20 | $41.66 | $42.22 | $41.47 | $42.19 | $36.25 | 152,154 |
| 2019-02-19 | $40.98 | $41.77 | $40.86 | $41.73 | $35.86 | 132,260 |
| 2019-02-15 | $40.53 | $41.23 | $40.53 | $41.10 | $35.32 | 153,003 |
| 2019-02-14 | $40.47 | $40.53 | $40.00 | $40.31 | $34.64 | 185,782 |
| 2019-02-13 | $40.55 | $40.82 | $40.26 | $40.67 | $34.95 | 114,992 |
| 2019-02-12 | $40.35 | $40.65 | $40.23 | $40.54 | $34.84 | 97,101 |
| 2019-02-11 | $39.91 | $40.33 | $39.37 | $40.31 | $34.64 | 116,677 |
| 2019-02-08 | $40.10 | $40.39 | $39.56 | $39.72 | $34.13 | 214,320 |
| 2019-02-07 | $40.00 | $40.65 | $39.83 | $40.42 | $34.46 | 262,726 |
| 2019-02-06 | $39.34 | $39.95 | $39.18 | $39.81 | $33.94 | 214,909 |
| 2019-02-05 | $39.70 | $39.74 | $39.23 | $39.47 | $33.65 | 114,546 |
| 2019-02-04 | $39.30 | $39.86 | $38.67 | $39.75 | $33.89 | 163,308 |
| 2019-02-01 | $38.82 | $39.41 | $38.55 | $39.31 | $33.52 | 180,534 |
| 2019-01-31 | $39.59 | $39.59 | $37.75 | $38.92 | $33.18 | 237,199 |
| 2019-01-30 | $38.92 | $39.34 | $38.50 | $38.78 | $33.07 | 170,773 |
| 2019-01-29 | $38.92 | $39.22 | $38.82 | $38.90 | $33.17 | 90,589 |
| 2019-01-28 | $38.65 | $39.03 | $38.57 | $38.93 | $33.19 | 84,650 |
| 2019-01-25 | $38.62 | $38.86 | $38.53 | $38.78 | $33.07 | 188,310 |
| 2019-01-24 | $38.30 | $38.50 | $37.93 | $38.50 | $32.83 | 196,802 |
| 2019-01-23 | $38.54 | $38.86 | $38.30 | $38.35 | $32.70 | 160,186 |
| 2019-01-22 | $38.97 | $39.21 | $38.33 | $38.53 | $32.85 | 154,051 |
| 2019-01-18 | $38.91 | $39.39 | $38.80 | $39.11 | $33.35 | 221,156 |
| 2019-01-17 | $38.56 | $38.90 | $38.38 | $38.83 | $33.11 | 130,362 |
| 2019-01-16 | $38.34 | $38.85 | $38.33 | $38.73 | $33.02 | 177,222 |
| 2019-01-15 | $37.94 | $38.29 | $37.73 | $38.17 | $32.54 | 308,631 |
| 2019-01-14 | $37.71 | $38.17 | $37.65 | $37.90 | $32.31 | 266,361 |
| 2019-01-11 | $37.62 | $38.15 | $37.35 | $37.92 | $32.33 | 191,750 |
| 2019-01-10 | $38.00 | $38.05 | $37.46 | $37.81 | $32.24 | 87,876 |
| 2019-01-09 | $37.96 | $38.27 | $37.69 | $38.13 | $32.51 | 165,114 |
| 2019-01-08 | $37.82 | $37.90 | $37.38 | $37.86 | $32.28 | 242,229 |
| 2019-01-07 | $37.45 | $37.86 | $37.25 | $37.61 | $32.07 | 155,805 |
| 2019-01-04 | $37.35 | $37.92 | $37.16 | $37.60 | $32.06 | 171,743 |
| 2019-01-03 | $36.84 | $37.27 | $36.48 | $36.94 | $31.50 | 189,227 |
| 2019-01-02 | $36.08 | $37.16 | $35.92 | $37.07 | $31.61 | 166,649 |
| 2018-12-31 | $36.42 | $36.89 | $35.99 | $36.56 | $31.17 | 157,012 |
| 2018-12-28 | $36.20 | $36.81 | $36.09 | $36.41 | $31.04 | 166,377 |
| 2018-12-27 | $35.80 | $36.59 | $35.06 | $36.19 | $30.86 | 189,672 |
| 2018-12-26 | $35.09 | $36.73 | $34.61 | $36.37 | $31.01 | 210,109 |
| 2018-12-24 | $35.69 | $35.76 | $34.96 | $35.03 | $29.87 | 99,370 |
| 2018-12-21 | $36.12 | $36.75 | $35.54 | $35.87 | $30.58 | 719,787 |
| 2018-12-20 | $35.93 | $36.37 | $35.68 | $36.04 | $30.73 | 250,581 |
| 2018-12-19 | $37.18 | $37.44 | $35.81 | $36.10 | $30.78 | 246,535 |
| 2018-12-18 | $37.45 | $37.96 | $36.77 | $37.23 | $31.74 | 350,457 |
| 2018-12-17 | $37.26 | $37.99 | $37.12 | $37.34 | $31.84 | 257,018 |
| 2018-12-14 | $37.89 | $38.58 | $37.44 | $37.55 | $32.02 | 449,839 |
| 2018-12-13 | $39.38 | $39.38 | $38.06 | $38.13 | $32.51 | 248,714 |
| 2018-12-12 | $39.17 | $39.65 | $38.70 | $39.34 | $33.54 | 174,721 |
| 2018-12-11 | $39.64 | $39.83 | $38.45 | $38.77 | $33.06 | 203,169 |
| 2018-12-10 | $40.08 | $40.08 | $39.06 | $39.51 | $33.69 | 176,522 |
| 2018-12-07 | $40.01 | $40.82 | $39.77 | $40.16 | $34.24 | 271,387 |
| 2018-12-06 | $40.00 | $40.33 | $39.38 | $40.23 | $34.30 | 222,303 |
| 2018-12-04 | $42.93 | $43.10 | $40.39 | $40.50 | $34.53 | 304,152 |
| 2018-12-03 | $43.97 | $43.97 | $42.55 | $43.13 | $36.77 | 143,076 |
| 2018-11-30 | $43.12 | $43.64 | $43.12 | $43.43 | $37.03 | 268,919 |
| 2018-11-29 | $43.25 | $43.50 | $42.76 | $43.31 | $36.93 | 203,522 |
| 2018-11-28 | $43.05 | $43.55 | $42.25 | $43.45 | $37.05 | 189,323 |
| 2018-11-27 | $42.77 | $43.14 | $42.47 | $43.04 | $36.70 | 213,820 |
| 2018-11-26 | $42.66 | $43.17 | $42.24 | $42.90 | $36.58 | 102,093 |
| 2018-11-23 | $41.71 | $42.58 | $41.71 | $42.27 | $36.04 | 49,469 |
| 2018-11-21 | $42.15 | $42.75 | $41.63 | $41.89 | $35.72 | 134,762 |
| 2018-11-20 | $42.70 | $42.89 | $42.06 | $42.22 | $36.00 | 133,238 |
| 2018-11-19 | $43.16 | $43.58 | $42.76 | $42.92 | $36.59 | 115,270 |
| 2018-11-16 | $42.96 | $43.28 | $42.84 | $43.16 | $36.80 | 195,318 |
| 2018-11-15 | $41.96 | $43.23 | $41.96 | $43.21 | $36.84 | 223,918 |
| 2018-11-14 | $43.39 | $43.60 | $41.95 | $42.18 | $35.96 | 165,723 |
| 2018-11-13 | $43.12 | $43.65 | $42.65 | $43.11 | $36.76 | 273,200 |
| 2018-11-12 | $42.74 | $43.01 | $42.62 | $42.78 | $36.48 | 265,220 |
| 2018-11-09 | $42.80 | $43.19 | $42.48 | $42.73 | $36.43 | 224,346 |
| 2018-11-08 | $42.17 | $42.87 | $41.89 | $42.87 | $36.55 | 189,947 |
| 2018-11-07 | $42.90 | $43.12 | $42.08 | $42.49 | $35.99 | 204,863 |
| 2018-11-06 | $42.47 | $43.02 | $42.31 | $42.76 | $36.22 | 156,770 |
| 2018-11-05 | $42.19 | $42.64 | $41.88 | $42.63 | $36.11 | 242,453 |
| 2018-11-02 | $41.92 | $42.12 | $41.64 | $42.11 | $35.67 | 183,120 |
| 2018-11-01 | $41.77 | $42.10 | $41.55 | $41.66 | $35.29 | 208,974 |
| 2018-10-31 | $41.98 | $42.36 | $41.42 | $41.46 | $35.12 | 243,585 |
| 2018-10-30 | $41.54 | $42.09 | $41.33 | $41.71 | $35.33 | 206,354 |
| 2018-10-29 | $41.07 | $42.01 | $40.92 | $41.61 | $35.25 | 170,587 |
| 2018-10-26 | $41.07 | $41.34 | $40.34 | $40.98 | $34.71 | 266,762 |
| 2018-10-25 | $39.68 | $41.94 | $38.49 | $41.63 | $35.26 | 257,524 |
| 2018-10-24 | $41.74 | $41.85 | $40.11 | $40.21 | $34.06 | 245,026 |
| 2018-10-23 | $41.26 | $41.90 | $41.01 | $41.73 | $35.35 | 355,349 |
| 2018-10-22 | $43.24 | $43.24 | $41.66 | $41.86 | $35.46 | 213,060 |
| 2018-10-19 | $43.14 | $43.56 | $42.57 | $43.08 | $36.49 | 221,203 |
| 2018-10-18 | $44.05 | $44.35 | $43.19 | $43.20 | $36.59 | 356,495 |
| 2018-10-17 | $43.99 | $44.49 | $43.45 | $44.13 | $37.38 | 400,423 |
| 2018-10-16 | $44.16 | $44.16 | $42.99 | $44.07 | $37.33 | 335,196 |
| 2018-10-15 | $43.22 | $43.68 | $43.02 | $43.48 | $36.83 | 309,101 |
| 2018-10-12 | $45.23 | $45.23 | $42.48 | $43.20 | $36.59 | 553,788 |
| 2018-10-11 | $45.79 | $46.15 | $44.61 | $44.62 | $37.80 | 613,204 |
| 2018-10-10 | $45.87 | $46.51 | $45.86 | $45.90 | $38.88 | 298,025 |
| 2018-10-09 | $45.47 | $46.12 | $45.42 | $45.99 | $38.96 | 186,210 |
| 2018-10-08 | $45.42 | $45.82 | $44.18 | $45.68 | $38.70 | 173,622 |
| 2018-10-05 | $45.84 | $46.02 | $45.11 | $45.45 | $38.50 | 155,113 |
| 2018-10-04 | $45.50 | $46.15 | $45.40 | $45.78 | $38.78 | 234,731 |
| 2018-10-03 | $44.44 | $45.66 | $44.40 | $45.64 | $38.66 | 153,508 |
| 2018-10-02 | $44.45 | $44.79 | $44.10 | $44.37 | $37.59 | 138,368 |
| 2018-10-01 | $44.98 | $45.40 | $44.33 | $44.47 | $37.67 | 371,343 |
| 2018-09-28 | $44.65 | $45.20 | $44.65 | $44.80 | $37.95 | 347,844 |
| 2018-09-27 | $44.85 | $45.20 | $44.45 | $44.75 | $37.91 | 228,657 |
| 2018-09-26 | $45.60 | $45.65 | $44.70 | $44.75 | $37.91 | 194,070 |
| 2018-09-25 | $45.65 | $45.90 | $45.30 | $45.45 | $38.50 | 300,416 |
| 2018-09-24 | $45.90 | $45.90 | $45.25 | $45.55 | $38.59 | 243,879 |
| 2018-09-21 | $46.40 | $46.62 | $45.65 | $45.70 | $38.71 | 656,188 |
| 2018-09-20 | $46.10 | $46.85 | $46.10 | $46.45 | $39.35 | 222,734 |
| 2018-09-19 | $46.00 | $46.45 | $45.75 | $45.85 | $38.84 | 259,492 |
| 2018-09-18 | $46.10 | $46.10 | $45.70 | $45.95 | $38.92 | 172,661 |
| 2018-09-17 | $46.20 | $46.28 | $45.60 | $46.00 | $38.97 | 130,813 |
| 2018-09-14 | $45.35 | $46.40 | $45.30 | $46.20 | $39.14 | 176,091 |
| 2018-09-13 | $45.70 | $45.85 | $45.15 | $45.40 | $38.46 | 189,488 |
| 2018-09-12 | $45.95 | $46.10 | $45.20 | $45.65 | $38.67 | 208,406 |
| 2018-09-11 | $45.80 | $46.20 | $45.65 | $45.90 | $38.88 | 227,946 |
| 2018-09-10 | $46.50 | $46.55 | $45.65 | $45.80 | $38.80 | 242,689 |
| 2018-09-07 | $46.50 | $46.50 | $46.05 | $46.35 | $39.26 | 154,960 |
| 2018-09-06 | $46.85 | $46.95 | $46.50 | $46.50 | $39.39 | 218,652 |
| 2018-09-05 | $46.80 | $47.00 | $46.56 | $46.95 | $39.77 | 136,391 |
| 2018-09-04 | $46.40 | $47.05 | $46.10 | $46.75 | $39.60 | 186,340 |
| 2018-08-31 | $46.00 | $46.50 | $46.00 | $46.45 | $39.35 | 191,275 |
| 2018-08-30 | $45.90 | $46.45 | $45.73 | $46.10 | $39.05 | 140,211 |
| 2018-08-29 | $45.65 | $46.10 | $45.48 | $46.05 | $39.01 | 257,145 |
| 2018-08-28 | $46.20 | $46.20 | $45.35 | $45.60 | $38.63 | 136,094 |
| 2018-08-27 | $46.45 | $46.65 | $46.00 | $46.05 | $39.01 | 212,318 |
| 2018-08-24 | $46.65 | $46.85 | $46.10 | $46.30 | $39.22 | 120,576 |
| 2018-08-23 | $46.15 | $46.60 | $46.00 | $46.55 | $39.43 | 241,702 |
| 2018-08-22 | $45.95 | $46.30 | $45.73 | $46.20 | $39.14 | 188,322 |
| 2018-08-21 | $45.65 | $46.30 | $45.40 | $46.15 | $39.09 | 240,351 |
| 2018-08-20 | $45.50 | $45.75 | $45.25 | $45.55 | $38.59 | 286,254 |
| 2018-08-17 | $45.00 | $45.45 | $44.97 | $45.40 | $38.46 | 151,826 |
| 2018-08-16 | $44.70 | $45.40 | $44.70 | $45.15 | $38.25 | 187,807 |
| 2018-08-15 | $44.15 | $44.85 | $44.15 | $44.55 | $37.74 | 407,459 |
| 2018-08-14 | $43.40 | $44.35 | $43.40 | $44.25 | $37.48 | 174,307 |
| 2018-08-13 | $43.60 | $43.70 | $43.30 | $43.40 | $36.76 | 112,283 |
| 2018-08-10 | $43.20 | $43.65 | $43.15 | $43.50 | $36.85 | 87,083 |
| 2018-08-09 | $43.45 | $43.70 | $43.20 | $43.50 | $36.85 | 92,459 |
| 2018-08-08 | $43.45 | $43.90 | $43.15 | $43.75 | $36.82 | 133,275 |
| 2018-08-07 | $43.30 | $43.75 | $43.30 | $43.35 | $36.49 | 66,226 |
| 2018-08-06 | $43.10 | $43.45 | $42.95 | $43.20 | $36.36 | 66,399 |
| 2018-08-03 | $43.85 | $44.20 | $43.10 | $43.15 | $36.32 | 91,972 |
| 2018-08-02 | $43.50 | $44.10 | $43.40 | $43.95 | $36.99 | 123,129 |
| 2018-08-01 | $43.15 | $43.85 | $43.15 | $43.80 | $36.87 | 97,858 |
| 2018-07-31 | $43.50 | $43.55 | $42.60 | $43.15 | $36.32 | 153,694 |
| 2018-07-30 | $43.45 | $43.80 | $43.30 | $43.35 | $36.49 | 135,451 |
| 2018-07-27 | $43.90 | $44.25 | $43.30 | $43.35 | $36.49 | 126,524 |
| 2018-07-26 | $43.95 | $44.10 | $43.25 | $43.85 | $36.91 | 160,444 |
| 2018-07-25 | $43.70 | $43.70 | $42.65 | $42.85 | $36.07 | 101,992 |
| 2018-07-24 | $44.15 | $44.15 | $43.55 | $43.65 | $36.74 | 190,706 |
| 2018-07-23 | $43.20 | $44.19 | $43.20 | $44.00 | $37.03 | 202,215 |
| 2018-07-20 | $42.65 | $43.20 | $42.50 | $43.15 | $36.32 | 158,939 |
| 2018-07-19 | $42.65 | $43.03 | $42.50 | $42.70 | $35.94 | 150,122 |
| 2018-07-18 | $42.45 | $42.80 | $42.40 | $42.70 | $35.94 | 121,529 |
| 2018-07-17 | $42.50 | $42.95 | $42.35 | $42.40 | $35.69 | 105,437 |
| 2018-07-16 | $42.30 | $42.55 | $42.15 | $42.45 | $35.73 | 84,857 |
| 2018-07-13 | $42.40 | $42.70 | $42.05 | $42.10 | $35.43 | 72,802 |
| 2018-07-12 | $43.20 | $43.35 | $41.95 | $42.45 | $35.73 | 95,202 |
| 2018-07-11 | $43.10 | $43.50 | $42.95 | $43.00 | $36.19 | 91,930 |
| 2018-07-10 | $43.90 | $44.05 | $42.95 | $43.30 | $36.44 | 120,494 |
| 2018-07-09 | $43.20 | $44.00 | $43.15 | $43.90 | $36.95 | 120,580 |
| 2018-07-06 | $42.70 | $43.15 | $42.53 | $43.10 | $36.28 | 109,741 |
| 2018-07-05 | $42.70 | $42.85 | $42.40 | $42.80 | $36.02 | 141,612 |
| 2018-07-03 | $42.80 | $43.00 | $42.35 | $42.50 | $35.77 | 109,724 |
| 2018-07-02 | $42.00 | $42.70 | $42.00 | $42.70 | $35.94 | 113,106 |
| 2018-06-29 | $42.85 | $43.30 | $42.20 | $42.20 | $35.52 | 195,595 |
| 2018-06-28 | $42.45 | $42.70 | $42.35 | $42.55 | $35.81 | 296,653 |
| 2018-06-27 | $43.15 | $43.15 | $42.30 | $42.40 | $35.69 | 206,620 |
| 2018-06-26 | $43.05 | $43.20 | $42.63 | $43.10 | $36.28 | 150,117 |
| 2018-06-25 | $43.00 | $43.30 | $42.65 | $43.00 | $36.19 | 171,950 |
| 2018-06-22 | $43.70 | $43.75 | $42.80 | $43.30 | $36.44 | 1,000,566 |
| 2018-06-21 | $43.60 | $43.90 | $43.15 | $43.40 | $36.53 | 155,660 |
| 2018-06-20 | $43.85 | $44.00 | $43.45 | $43.60 | $36.70 | 214,102 |
| 2018-06-19 | $43.00 | $43.60 | $42.65 | $43.55 | $36.66 | 206,473 |
| 2018-06-18 | $43.00 | $43.45 | $42.60 | $43.15 | $36.32 | 162,934 |
| 2018-06-15 | $43.00 | $43.48 | $42.65 | $43.00 | $36.19 | 411,417 |
| 2018-06-14 | $43.30 | $43.30 | $42.75 | $43.15 | $36.32 | 152,784 |
| 2018-06-13 | $43.20 | $43.65 | $42.90 | $43.10 | $36.28 | 211,969 |
| 2018-06-12 | $43.80 | $43.88 | $42.98 | $43.20 | $36.36 | 199,906 |
| 2018-06-11 | $44.70 | $44.85 | $43.65 | $43.70 | $36.78 | 191,291 |
| 2018-06-08 | $44.60 | $44.85 | $44.50 | $44.75 | $37.67 | 147,688 |
| 2018-06-07 | $44.55 | $44.95 | $44.50 | $44.55 | $37.50 | 209,256 |
| 2018-06-06 | $44.25 | $44.55 | $44.20 | $44.50 | $37.45 | 220,854 |
| 2018-06-05 | $44.10 | $44.25 | $43.80 | $44.10 | $37.12 | 174,005 |
| 2018-06-04 | $44.05 | $44.25 | $43.90 | $44.10 | $37.12 | 211,313 |
| 2018-06-01 | $43.95 | $44.20 | $43.30 | $43.95 | $36.99 | 163,910 |
| 2018-05-31 | $44.10 | $44.25 | $43.55 | $43.65 | $36.74 | 184,224 |
| 2018-05-30 | $43.70 | $44.15 | $43.70 | $44.05 | $37.08 | 226,856 |
| 2018-05-29 | $43.60 | $43.95 | $43.20 | $43.45 | $36.57 | 206,075 |
| 2018-05-25 | $43.95 | $44.15 | $43.75 | $44.05 | $37.08 | 151,840 |
| 2018-05-24 | $44.00 | $44.05 | $43.60 | $44.05 | $37.08 | 264,963 |
| 2018-05-23 | $44.00 | $44.15 | $43.80 | $44.05 | $37.08 | 147,689 |
| 2018-05-22 | $43.80 | $44.41 | $43.80 | $44.00 | $37.03 | 159,275 |
| 2018-05-21 | $43.00 | $43.85 | $43.00 | $43.80 | $36.87 | 302,293 |
| 2018-05-18 | $43.10 | $43.15 | $42.80 | $43.00 | $36.19 | 155,231 |
| 2018-05-17 | $42.70 | $43.10 | $42.65 | $43.05 | $36.23 | 209,705 |
| 2018-05-16 | $42.30 | $42.75 | $42.15 | $42.70 | $35.94 | 160,957 |
| 2018-05-15 | $41.65 | $42.35 | $40.70 | $42.25 | $35.56 | 228,376 |
| 2018-05-14 | $42.00 | $42.00 | $41.35 | $41.90 | $35.27 | 269,945 |
| 2018-05-11 | $41.70 | $42.05 | $41.30 | $41.80 | $35.18 | 149,974 |
| 2018-05-10 | $42.00 | $42.05 | $41.60 | $41.85 | $34.99 | 117,509 |
| 2018-05-09 | $41.75 | $42.15 | $41.51 | $41.95 | $35.07 | 139,358 |
| 2018-05-08 | $41.25 | $41.75 | $41.05 | $41.70 | $34.86 | 161,290 |
| 2018-05-07 | $40.90 | $41.20 | $40.53 | $41.05 | $34.32 | 136,604 |
| 2018-05-04 | $40.30 | $41.20 | $40.17 | $40.90 | $34.20 | 113,297 |
| 2018-05-03 | $40.80 | $40.85 | $40.15 | $40.50 | $33.86 | 130,007 |
| 2018-05-02 | $40.75 | $41.50 | $40.40 | $40.85 | $34.15 | 204,588 |
| 2018-05-01 | $40.40 | $40.75 | $39.80 | $40.70 | $34.03 | 254,131 |
| 2018-04-30 | $41.55 | $41.75 | $40.45 | $40.50 | $33.86 | 372,543 |
| 2018-04-27 | $41.50 | $41.95 | $41.30 | $41.30 | $34.53 | 291,634 |
| 2018-04-26 | $41.40 | $41.60 | $40.10 | $41.40 | $34.61 | 535,252 |
| 2018-04-25 | $40.70 | $40.95 | $40.05 | $40.10 | $33.53 | 134,169 |
| 2018-04-24 | $40.55 | $41.30 | $40.45 | $40.75 | $34.07 | 121,834 |
| 2018-04-23 | $40.15 | $40.65 | $40.10 | $40.45 | $33.82 | 72,492 |
| 2018-04-20 | $39.85 | $40.40 | $39.85 | $40.00 | $33.44 | 102,414 |
| 2018-04-19 | $39.40 | $40.10 | $39.40 | $39.90 | $33.36 | 79,974 |
| 2018-04-18 | $39.70 | $39.75 | $39.25 | $39.45 | $32.98 | 100,263 |
| 2018-04-17 | $40.05 | $40.15 | $39.30 | $39.55 | $33.07 | 75,344 |
| 2018-04-16 | $39.75 | $40.10 | $39.50 | $39.95 | $33.40 | 78,266 |
| 2018-04-13 | $40.35 | $40.35 | $39.45 | $39.50 | $33.03 | 77,413 |
| 2018-04-12 | $39.90 | $40.20 | $39.75 | $40.05 | $33.48 | 215,559 |
| 2018-04-11 | $39.70 | $39.85 | $39.40 | $39.65 | $33.15 | 162,560 |
| 2018-04-10 | $39.65 | $39.90 | $39.40 | $39.85 | $33.32 | 184,927 |
| 2018-04-09 | $39.65 | $40.05 | $39.15 | $39.15 | $32.73 | 115,454 |
| 2018-04-06 | $40.00 | $40.30 | $38.92 | $39.30 | $32.86 | 119,926 |
| 2018-04-05 | $40.40 | $40.50 | $40.05 | $40.35 | $33.74 | 149,412 |
| 2018-04-04 | $39.20 | $40.25 | $38.70 | $40.10 | $33.53 | 245,985 |
| 2018-04-03 | $39.30 | $39.85 | $39.10 | $39.75 | $33.23 | 196,253 |
| 2018-04-02 | $39.55 | $39.85 | $39.05 | $39.20 | $32.77 | 359,909 |
| 2018-03-29 | $39.70 | $39.98 | $39.25 | $39.55 | $33.07 | 160,057 |
| 2018-03-28 | $39.15 | $39.80 | $38.80 | $39.50 | $33.03 | 104,454 |
| 2018-03-27 | $39.55 | $39.65 | $38.85 | $39.05 | $32.65 | 213,464 |
| 2018-03-26 | $38.95 | $39.50 | $38.85 | $39.40 | $32.94 | 92,031 |
| 2018-03-23 | $39.75 | $39.75 | $38.40 | $38.40 | $32.11 | 170,580 |
| 2018-03-22 | $40.45 | $40.65 | $39.50 | $39.60 | $33.11 | 94,749 |
| 2018-03-21 | $41.10 | $41.15 | $40.45 | $40.80 | $34.11 | 175,826 |
| 2018-03-20 | $41.25 | $41.35 | $40.75 | $40.95 | $34.24 | 88,866 |
| 2018-03-19 | $41.50 | $41.50 | $40.50 | $41.25 | $34.49 | 122,582 |
| 2018-03-16 | $41.30 | $41.90 | $41.20 | $41.60 | $34.78 | 235,123 |
| 2018-03-15 | $41.05 | $41.15 | $40.65 | $41.15 | $34.40 | 138,261 |
| 2018-03-14 | $41.25 | $41.35 | $40.80 | $40.90 | $34.20 | 277,898 |
| 2018-03-13 | $41.55 | $41.55 | $41.08 | $41.15 | $34.40 | 127,946 |
| 2018-03-12 | $41.60 | $41.60 | $40.90 | $41.30 | $34.53 | 138,626 |
| 2018-03-09 | $41.15 | $41.65 | $40.65 | $41.55 | $34.74 | 148,991 |
| 2018-03-08 | $41.30 | $41.30 | $40.50 | $40.85 | $34.15 | 157,307 |
| 2018-03-07 | $40.40 | $41.35 | $40.40 | $41.15 | $34.40 | 142,417 |
| 2018-03-06 | $40.65 | $40.85 | $40.10 | $40.70 | $34.03 | 124,899 |
| 2018-03-05 | $39.95 | $40.70 | $39.55 | $40.45 | $33.82 | 126,910 |
| 2018-03-02 | $39.40 | $40.30 | $39.10 | $40.20 | $33.61 | 162,094 |
| 2018-03-01 | $39.55 | $40.00 | $39.15 | $39.60 | $33.11 | 183,201 |
| 2018-02-28 | $40.20 | $40.25 | $39.45 | $39.50 | $33.03 | 300,659 |
| 2018-02-27 | $40.30 | $40.90 | $39.85 | $39.90 | $33.36 | 147,166 |
| 2018-02-26 | $40.95 | $40.95 | $40.10 | $40.45 | $33.82 | 177,123 |
| 2018-02-23 | $40.35 | $40.65 | $40.00 | $40.40 | $33.78 | 206,867 |
| 2018-02-22 | $41.30 | $41.35 | $39.50 | $40.15 | $33.57 | 481,796 |
| 2018-02-21 | $40.40 | $41.45 | $40.40 | $41.05 | $34.32 | 158,722 |
| 2018-02-20 | $40.90 | $41.40 | $40.25 | $40.40 | $33.78 | 150,427 |
| 2018-02-16 | $40.60 | $41.45 | $40.60 | $41.10 | $34.36 | 139,219 |
| 2018-02-15 | $41.00 | $41.25 | $40.60 | $40.80 | $34.11 | 146,973 |
| 2018-02-14 | $39.80 | $40.90 | $39.80 | $40.80 | $34.11 | 135,716 |
| 2018-02-13 | $39.50 | $40.30 | $39.50 | $40.05 | $33.48 | 212,905 |
| 2018-02-12 | $40.20 | $40.35 | $39.50 | $39.90 | $33.36 | 174,481 |
| 2018-02-09 | $39.40 | $40.20 | $39.25 | $40.05 | $33.48 | 256,969 |
| 2018-02-08 | $40.85 | $40.85 | $39.25 | $39.25 | $32.59 | 196,708 |
| 2018-02-07 | $39.95 | $40.90 | $39.65 | $40.65 | $33.75 | 172,343 |
| 2018-02-06 | $39.10 | $40.55 | $38.10 | $40.05 | $33.25 | 336,304 |
| 2018-02-05 | $41.20 | $41.90 | $39.90 | $39.90 | $33.13 | 193,788 |
| 2018-02-02 | $41.95 | $42.40 | $41.35 | $41.70 | $34.62 | 208,651 |
| 2018-02-01 | $41.85 | $42.15 | $41.25 | $42.15 | $35.00 | 206,063 |
| 2018-01-31 | $41.60 | $42.55 | $41.25 | $41.85 | $34.75 | 238,873 |
| 2018-01-30 | $41.55 | $42.05 | $41.30 | $41.55 | $34.50 | 126,169 |
| 2018-01-29 | $42.00 | $42.50 | $41.75 | $41.80 | $34.71 | 104,859 |
| 2018-01-26 | $42.10 | $42.10 | $41.65 | $42.05 | $34.91 | 128,026 |
| 2018-01-25 | $42.40 | $42.40 | $41.75 | $42.00 | $34.87 | 114,487 |
| 2018-01-24 | $42.75 | $42.85 | $42.00 | $42.15 | $35.00 | 103,600 |
| 2018-01-23 | $42.65 | $42.85 | $42.10 | $42.55 | $35.33 | 72,249 |
| 2018-01-22 | $42.50 | $42.85 | $42.37 | $42.80 | $35.54 | 125,735 |
| 2018-01-19 | $41.95 | $42.70 | $41.45 | $42.60 | $35.37 | 88,443 |
| 2018-01-18 | $42.40 | $42.50 | $41.93 | $42.00 | $34.87 | 94,234 |
| 2018-01-17 | $42.25 | $42.46 | $41.85 | $42.40 | $35.20 | 113,107 |
| 2018-01-16 | $42.80 | $42.90 | $41.85 | $42.00 | $34.87 | 129,985 |
| 2018-01-12 | $42.35 | $42.85 | $42.00 | $42.45 | $35.25 | 130,622 |
| 2018-01-11 | $41.55 | $42.10 | $41.35 | $42.05 | $34.91 | 139,520 |
| 2018-01-10 | $40.90 | $41.85 | $40.85 | $41.40 | $34.37 | 129,471 |
| 2018-01-09 | $40.80 | $41.35 | $40.65 | $40.85 | $33.92 | 277,796 |
| 2018-01-08 | $40.70 | $40.70 | $40.20 | $40.40 | $33.54 | 118,228 |
| 2018-01-05 | $40.60 | $40.83 | $40.10 | $40.80 | $33.88 | 121,511 |
| 2018-01-04 | $40.25 | $40.85 | $40.05 | $40.30 | $33.46 | 153,209 |
| 2018-01-03 | $40.25 | $40.25 | $39.75 | $39.90 | $33.13 | 130,450 |
| 2018-01-02 | $40.55 | $40.55 | $39.81 | $40.20 | $33.38 | 200,416 |
| 2017-12-29 | $41.00 | $41.00 | $40.05 | $40.05 | $33.25 | 123,969 |
| 2017-12-28 | $40.75 | $40.95 | $40.50 | $40.92 | $33.97 | 118,507 |
| 2017-12-27 | $40.95 | $41.00 | $40.50 | $40.60 | $33.71 | 163,663 |
| 2017-12-26 | $40.90 | $41.20 | $40.60 | $40.95 | $34.00 | 173,530 |
| 2017-12-22 | $41.20 | $41.24 | $40.95 | $41.10 | $34.12 | 157,510 |
| 2017-12-21 | $40.75 | $41.25 | $40.50 | $41.15 | $34.17 | 152,588 |
| 2017-12-20 | $40.85 | $40.88 | $40.25 | $40.50 | $33.63 | 288,339 |
| 2017-12-19 | $40.60 | $40.75 | $40.15 | $40.40 | $33.54 | 249,971 |
| 2017-12-18 | $40.10 | $40.60 | $40.05 | $40.50 | $33.63 | 340,971 |
| 2017-12-15 | $38.90 | $40.25 | $38.70 | $39.60 | $32.88 | 393,426 |
| 2017-12-14 | $39.60 | $39.85 | $38.65 | $38.80 | $32.21 | 305,834 |
| 2017-12-13 | $39.80 | $40.05 | $39.28 | $39.30 | $32.63 | 174,542 |
| 2017-12-12 | $39.40 | $39.90 | $39.05 | $39.75 | $33.00 | 209,143 |
| 2017-12-11 | $39.45 | $39.80 | $39.17 | $39.35 | $32.67 | 279,166 |
| 2017-12-08 | $39.90 | $40.15 | $39.43 | $39.55 | $32.84 | 263,114 |
| 2017-12-07 | $39.10 | $39.68 | $39.08 | $39.65 | $32.92 | 246,606 |
| 2017-12-06 | $39.35 | $39.80 | $39.05 | $39.10 | $32.46 | 117,657 |
| 2017-12-05 | $40.10 | $40.55 | $39.30 | $39.30 | $32.63 | 272,639 |
| 2017-12-04 | $40.15 | $40.75 | $39.70 | $40.05 | $33.25 | 300,333 |
| 2017-12-01 | $39.70 | $39.80 | $37.95 | $39.50 | $32.80 | 275,713 |
| 2017-11-30 | $40.95 | $40.95 | $39.38 | $39.70 | $32.96 | 229,588 |
| 2017-11-29 | $39.70 | $41.25 | $39.60 | $40.50 | $33.63 | 361,492 |
| 2017-11-28 | $38.20 | $39.55 | $38.00 | $39.50 | $32.80 | 210,929 |
| 2017-11-27 | $37.65 | $38.30 | $37.65 | $38.15 | $31.67 | 187,539 |
| 2017-11-24 | $38.30 | $38.30 | $37.70 | $37.75 | $31.34 | 72,621 |
| 2017-11-22 | $38.60 | $38.70 | $37.95 | $38.10 | $31.63 | 171,810 |
| 2017-11-21 | $38.35 | $38.65 | $38.10 | $38.65 | $32.09 | 157,973 |
| 2017-11-20 | $37.90 | $38.40 | $37.65 | $38.30 | $31.80 | 132,018 |
| 2017-11-17 | $37.30 | $37.90 | $37.20 | $37.90 | $31.47 | 143,103 |
| 2017-11-16 | $37.75 | $37.75 | $37.40 | $37.50 | $31.14 | 93,807 |
| 2017-11-15 | $37.25 | $37.80 | $37.25 | $37.55 | $31.18 | 164,398 |
| 2017-11-14 | $36.90 | $37.55 | $36.90 | $37.55 | $31.18 | 211,719 |
| 2017-11-13 | $36.45 | $37.30 | $36.00 | $37.20 | $30.89 | 115,164 |
| 2017-11-10 | $37.00 | $37.65 | $36.50 | $36.60 | $30.39 | 189,179 |
| 2017-11-09 | $37.20 | $37.50 | $36.55 | $36.85 | $30.60 | 164,650 |
| 2017-11-08 | $37.60 | $37.70 | $37.15 | $37.55 | $31.18 | 102,330 |
| 2017-11-07 | $39.00 | $39.45 | $37.75 | $37.80 | $31.38 | 125,741 |
| 2017-11-06 | $38.60 | $39.10 | $38.40 | $39.00 | $32.38 | 173,701 |
| 2017-11-03 | $39.00 | $39.00 | $38.50 | $38.80 | $32.21 | 68,071 |
| 2017-11-02 | $38.65 | $39.25 | $38.21 | $39.05 | $32.42 | 93,504 |
| 2017-11-01 | $39.65 | $39.95 | $38.24 | $38.65 | $32.09 | 269,437 |
| 2017-10-31 | $38.55 | $39.60 | $38.08 | $39.30 | $32.63 | 238,977 |
| 2017-10-30 | $38.55 | $38.55 | $37.60 | $37.75 | $31.34 | 134,534 |
| 2017-10-27 | $38.70 | $39.00 | $38.45 | $38.80 | $32.01 | 138,613 |
| 2017-10-26 | $38.15 | $38.70 | $38.15 | $38.60 | $31.85 | 111,304 |
| 2017-10-25 | $38.45 | $38.45 | $37.60 | $38.20 | $31.52 | 135,222 |
| 2017-10-24 | $38.45 | $38.65 | $38.20 | $38.35 | $31.64 | 119,217 |
| 2017-10-23 | $38.70 | $38.80 | $38.15 | $38.20 | $31.52 | 126,095 |
| 2017-10-20 | $38.70 | $38.80 | $38.40 | $38.80 | $32.01 | 194,343 |
| 2017-10-19 | $38.00 | $38.30 | $37.90 | $38.20 | $31.52 | 157,828 |
| 2017-10-18 | $38.00 | $38.25 | $37.95 | $38.15 | $31.47 | 158,579 |
| 2017-10-17 | $38.30 | $38.30 | $37.75 | $37.85 | $31.23 | 145,452 |
| 2017-10-16 | $38.30 | $38.50 | $38.19 | $38.35 | $31.64 | 84,733 |
| 2017-10-13 | $38.30 | $38.45 | $38.00 | $38.10 | $31.43 | 126,102 |
| 2017-10-12 | $38.60 | $38.80 | $38.04 | $38.40 | $31.68 | 176,957 |
| 2017-10-11 | $38.75 | $38.80 | $38.35 | $38.55 | $31.80 | 126,379 |
| 2017-10-10 | $38.25 | $38.90 | $38.15 | $38.85 | $32.05 | 178,792 |
| 2017-10-09 | $38.40 | $38.50 | $38.00 | $38.20 | $31.52 | 156,419 |
| 2017-10-06 | $38.45 | $38.50 | $38.00 | $38.20 | $31.52 | 151,385 |
| 2017-10-05 | $38.25 | $38.50 | $37.95 | $38.30 | $31.60 | 136,437 |
| 2017-10-04 | $38.75 | $38.75 | $37.80 | $38.10 | $31.43 | 198,496 |
| 2017-10-03 | $38.85 | $38.95 | $38.40 | $38.80 | $32.01 | 271,406 |
| 2017-10-02 | $38.30 | $38.90 | $37.75 | $38.90 | $32.09 | 362,483 |
| 2017-09-29 | $37.55 | $38.35 | $37.40 | $38.25 | $31.56 | 303,589 |
| 2017-09-28 | $38.15 | $38.20 | $37.25 | $37.45 | $30.90 | 313,286 |
| 2017-09-27 | $37.60 | $38.25 | $37.20 | $38.25 | $31.56 | 429,834 |
| 2017-09-26 | $36.85 | $37.20 | $36.68 | $37.00 | $30.53 | 325,536 |
| 2017-09-25 | $36.90 | $37.25 | $36.05 | $36.65 | $30.24 | 382,351 |
| 2017-09-22 | $36.55 | $36.90 | $36.40 | $36.90 | $30.44 | 147,748 |
| 2017-09-21 | $36.25 | $36.80 | $36.25 | $36.60 | $30.20 | 207,268 |
| 2017-09-20 | $36.20 | $36.55 | $35.75 | $36.30 | $29.95 | 201,054 |
| 2017-09-19 | $35.80 | $36.40 | $35.80 | $36.10 | $29.78 | 133,302 |
| 2017-09-18 | $35.45 | $36.05 | $35.45 | $35.80 | $29.54 | 229,121 |
| 2017-09-15 | $35.30 | $35.50 | $35.05 | $35.45 | $29.25 | 386,141 |
| 2017-09-14 | $35.70 | $35.75 | $35.10 | $35.25 | $29.08 | 268,517 |
| 2017-09-13 | $35.70 | $36.00 | $35.55 | $35.70 | $29.45 | 262,703 |
| 2017-09-12 | $34.85 | $35.90 | $34.85 | $35.80 | $29.54 | 249,475 |
| 2017-09-11 | $34.15 | $34.85 | $34.15 | $34.70 | $28.63 | 151,154 |
| 2017-09-08 | $33.50 | $34.35 | $33.33 | $34.00 | $28.05 | 160,110 |
| 2017-09-07 | $34.45 | $34.45 | $33.50 | $33.65 | $27.76 | 144,534 |
| 2017-09-06 | $34.75 | $35.05 | $34.50 | $34.70 | $28.63 | 151,876 |
| 2017-09-05 | $35.55 | $36.00 | $34.45 | $34.50 | $28.46 | 224,801 |
| 2017-09-01 | $35.40 | $36.00 | $35.40 | $35.70 | $29.45 | 108,090 |
| 2017-08-31 | $35.50 | $35.60 | $35.15 | $35.20 | $29.04 | 150,300 |
| 2017-08-30 | $35.25 | $35.60 | $35.20 | $35.40 | $29.21 | 138,800 |
| 2017-08-29 | $35.10 | $35.60 | $34.73 | $35.30 | $29.12 | 181,806 |
| 2017-08-28 | $35.95 | $36.00 | $35.15 | $35.40 | $29.21 | 100,518 |
| 2017-08-25 | $35.90 | $36.05 | $35.55 | $35.80 | $29.54 | 169,271 |
| 2017-08-24 | $35.60 | $35.75 | $35.05 | $35.70 | $29.45 | 217,828 |
| 2017-08-23 | $35.05 | $35.85 | $35.05 | $35.45 | $29.25 | 232,042 |
| 2017-08-22 | $35.40 | $35.45 | $35.20 | $35.30 | $29.12 | 201,606 |
| 2017-08-21 | $34.85 | $35.40 | $34.40 | $35.15 | $29.00 | 172,261 |
| 2017-08-18 | $34.80 | $35.25 | $34.60 | $35.00 | $28.88 | 203,331 |
| 2017-08-17 | $35.75 | $35.88 | $34.98 | $35.05 | $28.92 | 316,926 |
| 2017-08-16 | $36.20 | $36.70 | $35.80 | $35.80 | $29.54 | 172,436 |
| 2017-08-15 | $36.70 | $36.75 | $35.95 | $36.05 | $29.74 | 162,010 |
| 2017-08-14 | $36.00 | $36.55 | $35.85 | $36.45 | $30.07 | 145,243 |
| 2017-08-11 | $36.15 | $36.15 | $35.25 | $35.45 | $29.25 | 322,049 |
| 2017-08-10 | $35.70 | $36.23 | $35.55 | $35.85 | $29.58 | 342,208 |
| 2017-08-09 | $36.45 | $36.70 | $35.73 | $35.90 | $29.62 | 367,315 |
| 2017-08-08 | $36.45 | $37.30 | $36.35 | $36.80 | $30.36 | 249,422 |
| 2017-08-07 | $36.80 | $36.90 | $36.30 | $36.55 | $30.15 | 225,638 |
| 2017-08-04 | $36.45 | $36.85 | $36.15 | $36.75 | $30.32 | 224,331 |
| 2017-08-03 | $36.40 | $36.45 | $35.95 | $36.00 | $29.70 | 298,544 |
| 2017-08-02 | $36.85 | $37.20 | $36.25 | $36.45 | $30.07 | 143,804 |
| 2017-08-01 | $36.70 | $36.95 | $36.33 | $36.85 | $30.40 | 154,614 |
| 2017-07-31 | $36.35 | $36.85 | $36.14 | $36.55 | $30.15 | 220,366 |
| 2017-07-28 | $36.85 | $36.85 | $36.10 | $36.65 | $30.04 | 587,295 |
| 2017-07-27 | $37.45 | $37.45 | $36.20 | $36.85 | $30.20 | 169,397 |
| 2017-07-26 | $37.35 | $37.35 | $36.40 | $36.55 | $29.96 | 135,861 |
| 2017-07-25 | $37.10 | $37.45 | $36.95 | $37.25 | $30.53 | 77,572 |
| 2017-07-24 | $36.45 | $36.85 | $36.35 | $36.60 | $30.00 | 145,976 |
| 2017-07-21 | $37.00 | $37.05 | $36.35 | $36.50 | $29.92 | 173,625 |
| 2017-07-20 | $36.90 | $37.15 | $36.50 | $36.75 | $30.12 | 63,706 |
| 2017-07-19 | $36.65 | $37.10 | $36.45 | $36.80 | $30.16 | 124,761 |
| 2017-07-18 | $36.60 | $36.75 | $36.30 | $36.60 | $30.00 | 92,743 |
| 2017-07-17 | $36.80 | $37.05 | $36.40 | $36.70 | $30.08 | 100,948 |
| 2017-07-14 | $36.65 | $37.00 | $36.35 | $36.80 | $30.16 | 136,768 |
| 2017-07-13 | $37.10 | $37.20 | $36.70 | $37.05 | $30.37 | 105,699 |
| 2017-07-12 | $37.20 | $37.40 | $36.75 | $37.00 | $30.33 | 161,824 |
| 2017-07-11 | $37.15 | $37.30 | $36.75 | $37.15 | $30.45 | 177,100 |
| 2017-07-10 | $37.70 | $37.70 | $36.90 | $37.20 | $30.49 | 163,006 |
| 2017-07-07 | $37.60 | $37.90 | $37.05 | $37.75 | $30.94 | 157,475 |
| 2017-07-06 | $37.85 | $37.95 | $37.10 | $37.20 | $30.49 | 130,387 |
| 2017-07-05 | $38.05 | $38.05 | $37.35 | $37.90 | $31.06 | 173,499 |
| 2017-07-03 | $37.30 | $38.40 | $37.25 | $38.10 | $31.23 | 114,519 |
| 2017-06-30 | $37.55 | $37.55 | $37.05 | $37.20 | $30.49 | 222,082 |
| 2017-06-29 | $37.45 | $37.50 | $36.60 | $37.40 | $30.65 | 258,924 |
| 2017-06-28 | $36.55 | $37.10 | $36.55 | $36.90 | $30.25 | 166,851 |
| 2017-06-27 | $36.15 | $36.90 | $36.15 | $36.40 | $29.84 | 223,983 |
| 2017-06-26 | $36.05 | $36.15 | $35.55 | $36.05 | $29.55 | 307,130 |
| 2017-06-23 | $36.55 | $36.65 | $35.60 | $35.85 | $29.38 | 344,491 |
| 2017-06-22 | $36.50 | $36.65 | $36.10 | $36.40 | $29.84 | 219,386 |
| 2017-06-21 | $37.20 | $37.20 | $36.45 | $36.55 | $29.96 | 174,866 |
| 2017-06-20 | $37.45 | $37.50 | $36.85 | $37.05 | $30.37 | 174,950 |
| 2017-06-19 | $38.05 | $38.25 | $37.27 | $37.55 | $30.78 | 215,323 |
| 2017-06-16 | $37.75 | $37.90 | $37.45 | $37.80 | $30.98 | 451,868 |
| 2017-06-15 | $37.70 | $38.30 | $37.50 | $37.95 | $31.11 | 306,053 |
| 2017-06-14 | $37.70 | $37.95 | $37.35 | $37.90 | $31.06 | 647,064 |
| 2017-06-13 | $38.00 | $38.20 | $37.65 | $37.95 | $31.11 | 2,668,127 |
| 2017-06-12 | $37.85 | $38.30 | $37.33 | $37.80 | $30.98 | 856,457 |
| 2017-06-09 | $36.65 | $38.00 | $36.65 | $37.70 | $30.90 | 450,254 |
| 2017-06-08 | $35.30 | $36.85 | $35.20 | $36.50 | $29.92 | 566,667 |
| 2017-06-07 | $35.25 | $35.65 | $35.05 | $35.30 | $28.93 | 459,559 |
| 2017-06-06 | $35.95 | $36.00 | $35.00 | $35.20 | $28.85 | 1,542,883 |
| 2017-06-05 | $36.35 | $36.90 | $36.10 | $36.38 | $29.81 | 539,601 |
| 2017-06-02 | $36.15 | $37.45 | $35.90 | $36.30 | $29.75 | 336,108 |
| 2017-06-01 | $35.25 | $36.40 | $34.85 | $36.35 | $29.79 | 296,117 |
| 2017-05-31 | $34.25 | $34.95 | $33.70 | $34.90 | $28.61 | 605,188 |
| 2017-05-30 | $35.60 | $35.70 | $34.18 | $34.30 | $28.11 | 330,996 |
| 2017-05-26 | $36.10 | $36.15 | $35.65 | $35.70 | $29.26 | 245,988 |
| 2017-05-25 | $36.60 | $36.80 | $36.00 | $36.15 | $29.63 | 128,075 |
| 2017-05-24 | $36.60 | $36.78 | $36.10 | $36.55 | $29.96 | 91,497 |
| 2017-05-23 | $36.15 | $36.80 | $35.75 | $36.60 | $30.00 | 108,507 |
| 2017-05-22 | $36.00 | $36.30 | $35.60 | $36.10 | $29.59 | 125,313 |
| 2017-05-19 | $36.05 | $36.30 | $35.55 | $35.85 | $29.38 | 157,029 |
| 2017-05-18 | $35.80 | $36.30 | $35.55 | $36.05 | $29.55 | 149,177 |
| 2017-05-17 | $37.00 | $37.05 | $35.45 | $35.85 | $29.38 | 183,618 |
| 2017-05-16 | $37.70 | $38.00 | $36.85 | $37.60 | $30.82 | 163,530 |
| 2017-05-15 | $37.75 | $38.00 | $37.40 | $37.75 | $30.94 | 131,337 |
| 2017-05-12 | $37.80 | $37.80 | $37.05 | $37.55 | $30.78 | 114,914 |
| 2017-05-11 | $38.25 | $38.55 | $37.40 | $38.00 | $31.15 | 243,782 |
| 2017-05-10 | $38.50 | $38.80 | $38.12 | $38.50 | $31.56 | 102,157 |
| 2017-05-09 | $39.15 | $39.45 | $38.40 | $38.65 | $31.68 | 131,022 |
| 2017-05-08 | $38.75 | $39.20 | $38.60 | $39.15 | $32.09 | 129,318 |
| 2017-05-05 | $38.95 | $39.41 | $38.30 | $38.75 | $31.76 | 150,033 |
| 2017-05-04 | $39.00 | $39.35 | $38.50 | $38.80 | $31.80 | 95,609 |
| 2017-05-03 | $38.10 | $38.90 | $38.00 | $38.85 | $31.84 | 273,737 |
| 2017-05-02 | $38.70 | $38.70 | $38.10 | $38.25 | $31.35 | 215,568 |
| 2017-05-01 | $38.05 | $38.75 | $37.75 | $38.55 | $31.60 | 157,073 |
| 2017-04-28 | $38.80 | $39.10 | $37.68 | $37.75 | $30.94 | 176,444 |
| 2017-04-27 | $40.30 | $40.30 | $38.55 | $38.85 | $31.64 | 230,831 |
| 2017-04-26 | $40.10 | $41.05 | $39.80 | $40.40 | $32.90 | 2,459 |
| 2017-04-25 | $40.30 | $40.90 | $40.05 | $40.10 | $32.66 | 1,364 |
| 2017-04-24 | $40.35 | $40.65 | $39.73 | $40.05 | $32.62 | 156,287 |
| 2017-04-21 | $39.05 | $39.80 | $38.75 | $39.60 | $32.25 | 215,227 |
| 2017-04-20 | $38.30 | $39.10 | $38.25 | $39.10 | $31.85 | 131,476 |
| 2017-04-19 | $38.05 | $38.55 | $37.85 | $38.05 | $30.99 | 106,604 |
| 2017-04-18 | $37.40 | $37.85 | $37.04 | $37.85 | $30.83 | 186,228 |
| 2017-04-17 | $37.20 | $37.80 | $36.95 | $37.60 | $30.62 | 204,893 |
| 2017-04-13 | $37.95 | $38.10 | $37.05 | $37.10 | $30.22 | 147,562 |
| 2017-04-12 | $38.80 | $39.20 | $38.05 | $38.05 | $30.99 | 143,478 |
| 2017-04-11 | $38.30 | $38.95 | $38.20 | $38.85 | $31.64 | 162,508 |
| 2017-04-10 | $38.80 | $39.20 | $38.10 | $38.45 | $31.32 | 90,349 |
| 2017-04-07 | $38.85 | $39.10 | $38.50 | $38.80 | $31.60 | 228,708 |
| 2017-04-06 | $38.55 | $39.25 | $38.30 | $39.15 | $31.89 | 125,410 |
| 2017-04-05 | $39.60 | $39.85 | $38.45 | $38.50 | $31.36 | 219,105 |
| 2017-04-04 | $39.00 | $39.30 | $38.60 | $39.25 | $31.97 | 174,175 |
| 2017-04-03 | $39.70 | $39.70 | $39.00 | $39.15 | $31.89 | 148,337 |
| 2017-03-31 | $40.20 | $40.20 | $39.60 | $39.65 | $32.29 | 209,023 |
| 2017-03-30 | $38.90 | $40.30 | $38.80 | $40.25 | $32.78 | 163,805 |
| 2017-03-29 | $39.30 | $39.30 | $38.70 | $38.95 | $31.72 | 102,201 |
| 2017-03-28 | $38.70 | $39.43 | $38.40 | $39.35 | $32.05 | 93,978 |
| 2017-03-27 | $38.30 | $38.83 | $37.15 | $38.80 | $31.60 | 123,976 |
| 2017-03-24 | $38.95 | $39.70 | $38.65 | $39.15 | $31.89 | 189,442 |
| 2017-03-23 | $38.55 | $39.45 | $38.30 | $38.85 | $31.64 | 142,284 |
| 2017-03-22 | $38.25 | $38.60 | $37.50 | $38.55 | $31.40 | 512,266 |
| 2017-03-21 | $41.40 | $41.40 | $38.55 | $38.60 | $31.44 | 193,423 |
| 2017-03-20 | $42.00 | $42.15 | $41.10 | $41.15 | $33.52 | 215,080 |
| 2017-03-17 | $42.25 | $42.35 | $41.45 | $42.05 | $34.25 | 1,141,434 |
| 2017-03-16 | $42.45 | $42.90 | $42.10 | $42.30 | $34.45 | 153,539 |
| 2017-03-15 | $42.45 | $42.80 | $41.85 | $42.25 | $34.41 | 142,310 |
| 2017-03-14 | $42.15 | $42.38 | $41.60 | $42.25 | $34.41 | 137,183 |
| 2017-03-13 | $42.10 | $42.90 | $41.75 | $42.25 | $34.41 | 167,698 |
| 2017-03-10 | $42.70 | $42.85 | $41.65 | $42.20 | $34.37 | 233,340 |
| 2017-03-09 | $42.70 | $43.15 | $42.40 | $42.60 | $34.70 | 205,851 |
| 2017-03-08 | $43.50 | $43.90 | $42.65 | $42.65 | $34.74 | 139,019 |
| 2017-03-07 | $43.60 | $43.68 | $43.15 | $43.20 | $35.19 | 117,425 |
| 2017-03-06 | $43.55 | $43.95 | $43.05 | $43.55 | $35.47 | 132,387 |
| 2017-03-03 | $43.85 | $44.20 | $43.60 | $43.70 | $35.59 | 146,326 |
| 2017-03-02 | $44.95 | $44.95 | $43.65 | $43.75 | $35.63 | 186,586 |
| 2017-03-01 | $44.70 | $45.35 | $44.60 | $44.80 | $36.49 | 168,983 |
| 2017-02-28 | $44.20 | $44.20 | $43.05 | $43.85 | $35.71 | 237,327 |
| 2017-02-27 | $44.20 | $44.25 | $43.75 | $44.25 | $36.04 | 206,593 |
| 2017-02-24 | $43.70 | $44.50 | $43.50 | $44.20 | $36.00 | 279,404 |
| 2017-02-23 | $43.05 | $44.20 | $42.95 | $44.15 | $35.96 | 274,316 |
| 2017-02-22 | $42.60 | $43.15 | $42.35 | $43.10 | $35.10 | 279,470 |
| 2017-02-21 | $42.60 | $42.85 | $42.40 | $42.75 | $34.82 | 234,967 |
| 2017-02-17 | $42.25 | $42.55 | $41.90 | $42.50 | $34.61 | 163,560 |
| 2017-02-16 | $42.30 | $42.35 | $41.70 | $42.30 | $34.45 | 191,308 |
| 2017-02-15 | $41.85 | $42.10 | $41.55 | $42.00 | $34.21 | 169,286 |
| 2017-02-14 | $41.60 | $41.92 | $41.30 | $41.65 | $33.92 | 248,946 |
| 2017-02-13 | $41.65 | $41.97 | $41.45 | $41.65 | $33.92 | 120,937 |
| 2017-02-10 | $40.55 | $41.40 | $40.55 | $41.30 | $33.64 | 110,706 |
| 2017-02-09 | $39.78 | $40.65 | $39.70 | $40.45 | $32.95 | 272,987 |
| 2017-02-08 | $40.20 | $40.20 | $39.20 | $39.70 | $32.33 | 172,753 |
| 2017-02-07 | $40.65 | $40.80 | $40.05 | $40.25 | $32.78 | 236,030 |
| 2017-02-06 | $41.45 | $41.66 | $40.45 | $40.50 | $32.99 | 195,719 |
| 2017-02-03 | $41.00 | $41.55 | $40.60 | $41.45 | $33.76 | 199,236 |
| 2017-02-02 | $40.45 | $40.85 | $40.04 | $40.45 | $32.95 | 125,679 |
| 2017-02-01 | $41.60 | $41.98 | $40.30 | $40.80 | $33.23 | 197,499 |
| 2017-01-31 | $41.45 | $41.75 | $41.13 | $41.15 | $33.52 | 184,493 |
| 2017-01-30 | $41.85 | $41.85 | $40.80 | $41.55 | $33.84 | 151,897 |
| 2017-01-27 | $41.75 | $42.20 | $41.15 | $42.10 | $34.29 | 163,817 |
| 2017-01-26 | $41.80 | $41.80 | $41.25 | $41.65 | $33.92 | 143,156 |
| 2017-01-25 | $41.90 | $42.25 | $41.65 | $41.80 | $33.85 | 179,553 |
| 2017-01-24 | $41.05 | $41.80 | $40.95 | $41.70 | $33.77 | 182,608 |
| 2017-01-23 | $41.30 | $41.55 | $40.70 | $41.05 | $33.24 | 111,846 |
| 2017-01-20 | $40.95 | $41.80 | $40.95 | $41.30 | $33.44 | 126,773 |
| 2017-01-19 | $41.15 | $41.15 | $40.35 | $40.75 | $33.00 | 104,486 |
| 2017-01-18 | $41.05 | $41.05 | $40.45 | $41.00 | $33.20 | 112,372 |
| 2017-01-17 | $41.70 | $42.25 | $40.60 | $40.70 | $32.96 | 207,794 |
| 2017-01-13 | $41.65 | $42.45 | $41.55 | $41.95 | $33.97 | 97,966 |
| 2017-01-12 | $42.05 | $42.05 | $40.85 | $41.35 | $33.49 | 73,794 |
| 2017-01-11 | $42.30 | $42.30 | $41.55 | $42.25 | $34.21 | 181,892 |
| 2017-01-10 | $41.40 | $42.30 | $40.98 | $42.30 | $34.25 | 253,506 |
| 2017-01-09 | $41.45 | $41.95 | $40.75 | $41.25 | $33.40 | 131,612 |
| 2017-01-06 | $42.15 | $42.30 | $41.60 | $41.80 | $33.85 | 94,563 |
| 2017-01-05 | $43.00 | $43.05 | $41.55 | $41.80 | $33.85 | 230,329 |
| 2017-01-04 | $42.75 | $43.65 | $42.39 | $43.35 | $35.10 | 251,765 |
| 2017-01-03 | $43.10 | $43.40 | $42.00 | $42.75 | $34.62 | 171,852 |
| 2016-12-30 | $42.60 | $42.90 | $42.45 | $42.55 | $34.46 | 157,527 |
| 2016-12-29 | $42.75 | $43.10 | $42.08 | $42.55 | $34.46 | 146,668 |
| 2016-12-28 | $42.85 | $42.95 | $42.55 | $42.70 | $34.58 | 116,046 |
| 2016-12-27 | $42.55 | $42.85 | $42.35 | $42.80 | $34.66 | 78,969 |
| 2016-12-23 | $42.20 | $42.50 | $42.10 | $42.30 | $34.25 | 93,611 |
| 2016-12-22 | $42.60 | $42.70 | $42.00 | $42.35 | $34.30 | 218,872 |
| 2016-12-21 | $42.55 | $42.75 | $42.03 | $42.45 | $34.38 | 96,708 |
| 2016-12-20 | $42.20 | $42.70 | $42.15 | $42.40 | $34.34 | 121,680 |
| 2016-12-19 | $41.85 | $42.15 | $41.45 | $41.95 | $33.97 | 148,201 |
| 2016-12-16 | $42.25 | $42.65 | $41.45 | $41.75 | $33.81 | 715,163 |
| 2016-12-15 | $41.55 | $42.30 | $41.10 | $42.30 | $34.25 | 262,484 |
| 2016-12-14 | $41.15 | $41.65 | $40.80 | $41.35 | $33.49 | 158,966 |
| 2016-12-13 | $41.75 | $42.57 | $41.25 | $41.60 | $33.69 | 270,485 |
| 2016-12-12 | $41.70 | $42.30 | $41.10 | $41.40 | $33.53 | 359,041 |
| 2016-12-09 | $40.85 | $41.80 | $40.65 | $41.80 | $33.85 | 250,422 |
| 2016-12-08 | $40.70 | $41.18 | $40.55 | $41.00 | $33.20 | 285,403 |
| 2016-12-07 | $40.50 | $40.80 | $40.03 | $40.55 | $32.84 | 206,114 |
| 2016-12-06 | $40.00 | $40.48 | $39.68 | $40.40 | $32.72 | 263,740 |
| 2016-12-05 | $39.35 | $39.95 | $39.05 | $39.85 | $32.27 | 324,135 |
| 2016-12-02 | $38.40 | $39.25 | $38.05 | $39.20 | $31.74 | 345,343 |
| 2016-12-01 | $37.85 | $38.40 | $37.70 | $38.40 | $31.10 | 439,112 |
| 2016-11-30 | $37.65 | $37.90 | $37.55 | $37.75 | $30.57 | 479,827 |
| 2016-11-29 | $37.50 | $37.90 | $37.00 | $37.30 | $30.21 | 311,517 |
| 2016-11-28 | $37.45 | $37.95 | $37.15 | $37.25 | $30.17 | 215,027 |
| 2016-11-25 | $37.30 | $37.70 | $36.95 | $37.50 | $30.37 | 123,587 |
| 2016-11-23 | $36.70 | $37.45 | $36.70 | $37.35 | $30.25 | 298,428 |
| 2016-11-22 | $36.80 | $37.15 | $36.30 | $36.70 | $29.72 | 401,037 |
| 2016-11-21 | $36.75 | $36.85 | $35.75 | $36.60 | $29.64 | 466,298 |
| 2016-11-18 | $37.90 | $37.90 | $35.70 | $36.05 | $29.19 | 666,028 |
| 2016-11-17 | $38.25 | $38.75 | $38.23 | $38.40 | $31.10 | 109,787 |
| 2016-11-16 | $37.70 | $38.35 | $37.15 | $38.30 | $31.02 | 91,939 |
| 2016-11-15 | $37.50 | $38.10 | $35.09 | $38.05 | $30.81 | 164,713 |
| 2016-11-14 | $37.45 | $38.65 | $34.70 | $37.80 | $30.61 | 141,137 |
| 2016-11-11 | $35.55 | $37.05 | $34.89 | $37.05 | $30.00 | 193,823 |
| 2016-11-10 | $34.20 | $35.70 | $34.20 | $35.65 | $28.87 | 108,720 |
| 2016-11-09 | $32.45 | $33.95 | $32.45 | $33.80 | $27.37 | 136,277 |
| 2016-11-08 | $32.00 | $32.40 | $32.00 | $32.20 | $26.08 | 58,362 |
| 2016-11-07 | $32.00 | $32.35 | $31.65 | $32.25 | $26.12 | 82,380 |
| 2016-11-04 | $31.55 | $31.95 | $31.40 | $31.60 | $25.59 | 78,118 |
| 2016-11-03 | $31.30 | $31.70 | $30.70 | $31.55 | $25.55 | 72,424 |
| 2016-11-02 | $31.75 | $31.80 | $30.90 | $31.15 | $25.23 | 117,351 |
| 2016-11-01 | $31.80 | $32.25 | $31.75 | $31.90 | $25.83 | 60,624 |
| 2016-10-31 | $31.95 | $32.15 | $31.85 | $31.90 | $25.83 | 95,054 |
| 2016-10-28 | $32.10 | $32.20 | $31.50 | $31.75 | $25.71 | 47,197 |
| 2016-10-27 | $32.20 | $32.35 | $32.05 | $32.15 | $26.04 | 69,398 |
| 2016-10-26 | $31.90 | $32.63 | $31.85 | $32.15 | $25.86 | 151,737 |
| 2016-10-25 | $32.00 | $32.00 | $31.70 | $31.85 | $25.62 | 90,914 |
| 2016-10-24 | $31.95 | $31.98 | $31.70 | $31.90 | $25.66 | 81,599 |
| 2016-10-21 | $31.65 | $31.80 | $31.50 | $31.60 | $25.42 | 66,543 |
| 2016-10-20 | $32.00 | $32.25 | $31.75 | $31.90 | $25.66 | 43,664 |
| 2016-10-19 | $31.90 | $32.45 | $31.90 | $32.15 | $25.86 | 64,742 |
| 2016-10-18 | $31.85 | $32.60 | $31.55 | $31.85 | $25.62 | 66,012 |
| 2016-10-17 | $31.85 | $32.05 | $31.50 | $31.55 | $25.38 | 41,939 |
| 2016-10-14 | $31.75 | $31.95 | $31.60 | $31.75 | $25.54 | 32,527 |
| 2016-10-13 | $32.10 | $32.10 | $31.25 | $31.40 | $25.26 | 89,693 |
| 2016-10-12 | $32.10 | $32.50 | $32.10 | $32.30 | $25.98 | 53,855 |
| 2016-10-11 | $32.35 | $32.55 | $31.80 | $32.00 | $25.74 | 50,324 |
| 2016-10-10 | $32.05 | $32.45 | $32.05 | $32.20 | $25.90 | 27,660 |
| 2016-10-07 | $32.12 | $32.30 | $31.81 | $32.00 | $25.74 | 55,452 |
| 2016-10-06 | $32.27 | $32.42 | $32.01 | $32.17 | $25.87 | 54,627 |
| 2016-10-05 | $32.08 | $32.67 | $32.02 | $32.33 | $26.00 | 144,220 |
| 2016-10-04 | $31.36 | $31.90 | $31.36 | $31.84 | $25.61 | 66,108 |
| 2016-10-03 | $31.26 | $31.46 | $31.03 | $31.36 | $25.22 | 70,751 |
| 2016-09-30 | $31.24 | $31.65 | $30.98 | $31.51 | $25.34 | 78,731 |
| 2016-09-29 | $31.54 | $31.92 | $31.13 | $31.16 | $25.06 | 86,479 |
| 2016-09-28 | $31.58 | $31.63 | $31.23 | $31.58 | $25.40 | 72,927 |
| 2016-09-27 | $31.02 | $31.50 | $31.00 | $31.40 | $25.26 | 44,351 |
| 2016-09-26 | $31.93 | $31.93 | $31.07 | $31.07 | $24.99 | 58,892 |
| 2016-09-23 | $32.12 | $32.26 | $31.91 | $31.99 | $25.73 | 61,833 |
| 2016-09-22 | $32.13 | $32.34 | $32.02 | $32.22 | $25.91 | 68,957 |
| 2016-09-21 | $32.14 | $32.56 | $31.77 | $32.12 | $25.83 | 112,673 |
| 2016-09-20 | $32.01 | $32.49 | $31.77 | $32.27 | $25.95 | 274,981 |
| 2016-09-19 | $31.03 | $32.03 | $30.93 | $31.91 | $25.67 | 243,915 |
| 2016-09-16 | $30.59 | $31.23 | $30.21 | $30.96 | $24.90 | 328,673 |
| 2016-09-15 | $30.11 | $30.57 | $30.11 | $30.53 | $24.56 | 40,888 |
| 2016-09-14 | $30.44 | $30.58 | $30.11 | $30.15 | $24.25 | 48,107 |
| 2016-09-13 | $30.58 | $30.58 | $30.10 | $30.37 | $24.43 | 51,056 |
| 2016-09-12 | $30.59 | $30.92 | $30.35 | $30.82 | $24.79 | 54,541 |
| 2016-09-09 | $31.00 | $31.15 | $30.76 | $30.76 | $24.74 | 64,561 |
| 2016-09-08 | $31.15 | $31.15 | $30.84 | $31.06 | $24.98 | 40,357 |
| 2016-09-07 | $30.61 | $31.07 | $30.37 | $31.05 | $24.97 | 76,787 |
| 2016-09-06 | $31.12 | $31.12 | $30.50 | $30.62 | $24.63 | 49,904 |
| 2016-09-02 | $30.79 | $31.00 | $30.55 | $31.00 | $24.93 | 60,311 |
| 2016-09-01 | $30.88 | $30.88 | $30.16 | $30.70 | $24.69 | 56,176 |
| 2016-08-31 | $30.84 | $30.94 | $30.46 | $30.74 | $24.72 | 62,535 |
| 2016-08-30 | $30.62 | $30.79 | $30.46 | $30.76 | $24.74 | 53,691 |
| 2016-08-29 | $30.40 | $30.64 | $30.37 | $30.46 | $24.50 | 40,452 |
| 2016-08-26 | $30.49 | $30.59 | $30.20 | $30.36 | $24.42 | 74,118 |
| 2016-08-25 | $30.26 | $30.45 | $30.02 | $30.41 | $24.46 | 118,330 |
| 2016-08-24 | $30.15 | $30.41 | $30.08 | $30.22 | $24.31 | 65,154 |
| 2016-08-23 | $30.35 | $30.50 | $30.08 | $30.09 | $24.20 | 58,219 |
| 2016-08-22 | $30.06 | $30.31 | $29.78 | $30.18 | $24.27 | 34,487 |
| 2016-08-19 | $30.01 | $30.28 | $29.98 | $30.09 | $24.20 | 69,824 |
| 2016-08-18 | $29.71 | $30.14 | $29.67 | $30.14 | $24.24 | 100,128 |
| 2016-08-17 | $29.84 | $29.93 | $29.73 | $29.79 | $23.96 | 39,132 |
| 2016-08-16 | $29.89 | $29.99 | $29.55 | $29.74 | $23.92 | 69,358 |
| 2016-08-15 | $29.67 | $29.94 | $29.67 | $29.86 | $24.02 | 39,328 |
| 2016-08-12 | $29.50 | $29.64 | $29.29 | $29.58 | $23.79 | 60,061 |
| 2016-08-11 | $29.58 | $29.71 | $29.39 | $29.55 | $23.77 | 44,638 |
| 2016-08-10 | $29.86 | $29.99 | $29.33 | $29.40 | $23.65 | 40,259 |
| 2016-08-09 | $29.64 | $29.84 | $29.59 | $29.79 | $23.96 | 47,722 |
| 2016-08-08 | $29.92 | $30.00 | $29.52 | $29.62 | $23.82 | 46,730 |
| 2016-08-05 | $29.31 | $29.97 | $29.13 | $29.86 | $24.02 | 92,123 |
| 2016-08-04 | $29.06 | $29.29 | $29.01 | $29.04 | $23.36 | 80,810 |
| 2016-08-03 | $28.88 | $29.27 | $28.88 | $29.06 | $23.37 | 51,164 |
| 2016-08-02 | $28.67 | $29.09 | $28.57 | $28.86 | $23.21 | 105,134 |
| 2016-08-01 | $29.09 | $29.24 | $28.61 | $28.68 | $23.07 | 70,535 |
| 2016-07-29 | $29.19 | $29.33 | $29.01 | $29.04 | $23.36 | 70,667 |
| 2016-07-28 | $28.86 | $29.36 | $28.79 | $29.14 | $23.44 | 56,932 |
| 2016-07-27 | $29.14 | $29.57 | $29.08 | $29.15 | $23.27 | 102,435 |
| 2016-07-26 | $28.99 | $29.28 | $28.66 | $29.04 | $23.18 | 104,254 |
| 2016-07-25 | $28.50 | $28.55 | $28.30 | $28.37 | $22.65 | 59,301 |
| 2016-07-22 | $28.14 | $28.76 | $28.00 | $28.48 | $22.73 | 70,490 |
| 2016-07-21 | $28.43 | $28.45 | $28.05 | $28.12 | $22.45 | 45,701 |
| 2016-07-20 | $28.64 | $28.69 | $28.42 | $28.46 | $22.72 | 54,412 |
| 2016-07-19 | $28.64 | $28.87 | $28.62 | $28.65 | $22.87 | 28,433 |
| 2016-07-18 | $28.93 | $29.00 | $28.20 | $28.65 | $22.87 | 62,687 |
| 2016-07-15 | $28.94 | $29.17 | $28.74 | $28.93 | $23.09 | 42,774 |
| 2016-07-14 | $28.97 | $29.11 | $28.77 | $28.79 | $22.98 | 44,058 |
| 2016-07-13 | $28.65 | $28.96 | $28.48 | $28.56 | $22.80 | 126,235 |
| 2016-07-12 | $28.30 | $28.90 | $28.30 | $28.74 | $22.94 | 65,381 |
| 2016-07-11 | $27.90 | $28.28 | $27.51 | $28.20 | $22.51 | 54,839 |
| 2016-07-08 | $27.75 | $28.12 | $27.70 | $27.77 | $22.17 | 89,686 |
| 2016-07-07 | $27.42 | $27.75 | $27.26 | $27.42 | $21.89 | 90,806 |
| 2016-07-06 | $26.94 | $27.55 | $26.89 | $27.39 | $21.86 | 45,193 |
| 2016-07-05 | $27.55 | $27.55 | $26.97 | $27.09 | $21.63 | 39,789 |
| 2016-07-01 | $28.08 | $28.08 | $27.50 | $27.71 | $22.12 | 41,191 |
| 2016-06-30 | $27.69 | $28.14 | $27.38 | $28.10 | $22.43 | 62,939 |
| 2016-06-29 | $27.44 | $27.56 | $27.05 | $27.51 | $21.96 | 63,683 |
| 2016-06-28 | $26.87 | $27.35 | $26.50 | $26.89 | $21.47 | 96,391 |
| 2016-06-27 | $26.66 | $26.84 | $26.45 | $26.51 | $21.16 | 197,775 |
| 2016-06-24 | $27.49 | $27.80 | $26.86 | $26.90 | $21.47 | 133,587 |
| 2016-06-23 | $28.17 | $28.72 | $28.17 | $28.72 | $22.93 | 59,141 |
| 2016-06-22 | $27.91 | $28.22 | $27.82 | $27.84 | $22.22 | 43,345 |
| 2016-06-21 | $27.84 | $27.96 | $27.57 | $27.89 | $22.26 | 52,177 |
| 2016-06-20 | $27.66 | $28.13 | $27.66 | $27.88 | $22.26 | 95,535 |
| 2016-06-17 | $27.30 | $27.56 | $27.00 | $27.37 | $21.85 | 196,058 |
| 2016-06-16 | $27.30 | $27.33 | $26.95 | $27.22 | $21.73 | 78,875 |
| 2016-06-15 | $27.63 | $27.97 | $26.96 | $27.45 | $21.91 | 74,902 |
| 2016-06-14 | $28.08 | $28.35 | $27.44 | $27.60 | $22.03 | 53,571 |
| 2016-06-13 | $28.34 | $28.76 | $28.01 | $28.13 | $22.46 | 87,107 |
| 2016-06-10 | $28.44 | $28.80 | $28.36 | $28.51 | $22.76 | 91,076 |
| 2016-06-09 | $28.89 | $29.10 | $28.35 | $28.76 | $22.96 | 40,292 |
| 2016-06-08 | $28.83 | $29.25 | $28.50 | $29.10 | $23.23 | 58,383 |
| 2016-06-07 | $28.99 | $29.01 | $28.77 | $28.77 | $22.97 | 70,076 |
| 2016-06-06 | $28.80 | $29.37 | $28.75 | $29.03 | $23.17 | 85,749 |
| 2016-06-03 | $28.88 | $28.88 | $28.11 | $28.82 | $23.01 | 58,426 |
| 2016-06-02 | $29.11 | $29.38 | $28.76 | $29.16 | $23.28 | 149,604 |
| 2016-06-01 | $28.94 | $29.29 | $28.67 | $29.28 | $23.37 | 96,259 |
| 2016-05-31 | $29.30 | $29.30 | $28.77 | $28.97 | $23.13 | 144,476 |
| 2016-05-27 | $28.85 | $29.18 | $28.77 | $29.18 | $23.29 | 84,493 |
| 2016-05-26 | $29.12 | $29.13 | $28.73 | $28.83 | $23.01 | 96,735 |
| 2016-05-25 | $28.79 | $29.21 | $28.79 | $29.11 | $23.24 | 122,384 |
| 2016-05-24 | $27.99 | $28.74 | $27.88 | $28.70 | $22.91 | 106,443 |
| 2016-05-23 | $27.91 | $28.02 | $27.58 | $27.90 | $22.27 | 53,865 |
| 2016-05-20 | $27.69 | $28.10 | $27.68 | $27.87 | $22.25 | 70,603 |
| 2016-05-19 | $27.90 | $27.99 | $27.32 | $27.53 | $21.98 | 100,741 |
| 2016-05-18 | $26.74 | $28.02 | $26.74 | $27.93 | $22.30 | 102,734 |
| 2016-05-17 | $27.00 | $27.27 | $26.65 | $26.81 | $21.40 | 135,370 |
| 2016-05-16 | $26.86 | $27.25 | $26.75 | $27.11 | $21.64 | 91,074 |
| 2016-05-13 | $27.08 | $27.42 | $26.76 | $26.81 | $21.40 | 138,905 |
| 2016-05-12 | $27.30 | $27.50 | $26.86 | $27.02 | $21.57 | 111,447 |
| 2016-05-11 | $27.05 | $27.46 | $27.02 | $27.20 | $21.71 | 170,062 |
| 2016-05-10 | $26.81 | $27.35 | $26.81 | $27.06 | $21.60 | 41,811 |
| 2016-05-09 | $26.69 | $27.02 | $26.69 | $26.73 | $21.34 | 102,721 |
| 2016-05-06 | $26.53 | $26.79 | $26.44 | $26.78 | $21.38 | 91,250 |
| 2016-05-05 | $26.89 | $27.03 | $26.55 | $26.58 | $21.22 | 86,261 |
| 2016-05-04 | $26.96 | $27.11 | $26.44 | $26.79 | $21.39 | 157,073 |
| 2016-05-03 | $27.39 | $27.62 | $26.94 | $27.04 | $21.59 | 95,544 |
| 2016-05-02 | $27.26 | $27.74 | $27.01 | $27.68 | $22.10 | 143,964 |
| 2016-04-29 | $27.12 | $27.47 | $26.71 | $27.10 | $21.63 | 212,180 |
| 2016-04-28 | $27.34 | $27.61 | $27.20 | $27.26 | $21.76 | 138,117 |
| 2016-04-27 | $27.59 | $28.18 | $27.56 | $27.95 | $22.13 | 193,997 |
| 2016-04-26 | $28.24 | $28.99 | $27.71 | $28.20 | $22.33 | 206,469 |
| 2016-04-25 | $29.05 | $29.12 | $28.48 | $29.11 | $23.05 | 98,809 |
| 2016-04-22 | $29.15 | $29.39 | $28.96 | $29.03 | $22.99 | 98,040 |
| 2016-04-21 | $29.46 | $29.53 | $29.00 | $29.07 | $23.02 | 70,271 |
| 2016-04-20 | $29.43 | $29.55 | $28.99 | $29.37 | $23.26 | 39,239 |
| 2016-04-19 | $29.12 | $29.41 | $29.06 | $29.26 | $23.17 | 35,242 |
| 2016-04-18 | $28.82 | $29.20 | $28.82 | $29.04 | $23.00 | 52,211 |
| 2016-04-15 | $28.84 | $29.21 | $28.68 | $28.90 | $22.89 | 73,675 |
| 2016-04-14 | $28.72 | $29.20 | $28.59 | $28.88 | $22.87 | 90,336 |
| 2016-04-13 | $27.88 | $28.80 | $27.88 | $28.76 | $22.77 | 126,093 |
| 2016-04-12 | $27.56 | $27.90 | $27.39 | $27.73 | $21.96 | 239,766 |
| 2016-04-11 | $27.49 | $28.00 | $27.42 | $27.55 | $21.82 | 77,987 |
| 2016-04-08 | $27.33 | $27.80 | $27.23 | $27.36 | $21.67 | 59,881 |
| 2016-04-07 | $27.54 | $27.54 | $26.95 | $27.21 | $21.55 | 74,477 |
| 2016-04-06 | $27.34 | $27.68 | $27.12 | $27.61 | $21.86 | 48,506 |
| 2016-04-05 | $27.72 | $27.95 | $27.34 | $27.41 | $21.71 | 63,482 |
| 2016-04-04 | $28.18 | $28.28 | $27.88 | $27.95 | $22.13 | 52,978 |
| 2016-04-01 | $27.95 | $28.26 | $27.82 | $28.25 | $22.37 | 74,562 |
| 2016-03-31 | $28.40 | $28.55 | $27.56 | $28.13 | $22.28 | 139,015 |
| 2016-03-30 | $28.65 | $28.89 | $28.52 | $28.76 | $22.77 | 84,283 |
| 2016-03-29 | $28.17 | $28.56 | $27.71 | $28.48 | $22.55 | 98,613 |
| 2016-03-28 | $28.26 | $28.53 | $28.00 | $28.26 | $22.38 | 67,651 |
| 2016-03-24 | $28.06 | $28.18 | $27.84 | $28.16 | $22.30 | 100,475 |
| 2016-03-23 | $28.43 | $28.63 | $28.19 | $28.24 | $22.36 | 141,435 |
| 2016-03-22 | $28.12 | $28.47 | $27.89 | $28.41 | $22.50 | 93,757 |
| 2016-03-21 | $28.13 | $28.38 | $27.76 | $28.26 | $22.38 | 78,302 |
| 2016-03-18 | $28.10 | $28.37 | $27.79 | $28.18 | $22.32 | 260,932 |
| 2016-03-17 | $27.42 | $28.01 | $26.83 | $27.91 | $22.10 | 66,282 |
| 2016-03-16 | $27.74 | $27.93 | $27.35 | $27.52 | $21.79 | 73,423 |
| 2016-03-15 | $28.02 | $28.19 | $27.79 | $27.85 | $22.05 | 58,584 |
| 2016-03-14 | $28.39 | $28.39 | $27.91 | $28.21 | $22.34 | 60,332 |
| 2016-03-11 | $28.07 | $28.49 | $27.86 | $28.45 | $22.53 | 86,490 |
| 2016-03-10 | $28.00 | $28.04 | $27.59 | $27.89 | $22.09 | 97,374 |
| 2016-03-09 | $27.93 | $28.06 | $27.63 | $27.73 | $21.96 | 74,848 |
| 2016-03-08 | $28.06 | $28.22 | $27.80 | $27.83 | $22.04 | 94,661 |
| 2016-03-07 | $28.20 | $28.45 | $28.07 | $28.29 | $22.40 | 66,873 |
| 2016-03-04 | $28.00 | $28.24 | $27.96 | $28.24 | $22.36 | 77,909 |
| 2016-03-03 | $27.65 | $28.01 | $27.65 | $28.01 | $22.18 | 66,244 |
| 2016-03-02 | $27.62 | $27.77 | $27.43 | $27.75 | $21.97 | 174,032 |
| 2016-03-01 | $26.92 | $27.67 | $26.89 | $27.67 | $21.91 | 117,952 |
| 2016-02-29 | $27.07 | $27.24 | $25.89 | $26.80 | $21.22 | 124,358 |
| 2016-02-26 | $26.99 | $27.30 | $26.86 | $27.05 | $21.42 | 124,822 |
| 2016-02-25 | $26.62 | $27.00 | $26.48 | $26.86 | $21.27 | 80,840 |
| 2016-02-24 | $25.79 | $26.55 | $25.50 | $26.48 | $20.97 | 162,231 |
| 2016-02-23 | $26.53 | $26.61 | $25.91 | $26.09 | $20.66 | 198,810 |
| 2016-02-22 | $26.63 | $26.69 | $26.45 | $26.53 | $21.01 | 113,429 |
| 2016-02-19 | $26.11 | $26.64 | $26.11 | $26.46 | $20.95 | 166,163 |
| 2016-02-18 | $26.54 | $26.56 | $26.02 | $26.20 | $20.75 | 156,167 |
| 2016-02-17 | $26.75 | $26.84 | $26.31 | $26.45 | $20.95 | 177,072 |
| 2016-02-16 | $26.50 | $26.79 | $25.78 | $26.57 | $21.04 | 143,909 |
| 2016-02-12 | $26.05 | $26.51 | $25.78 | $26.20 | $20.75 | 197,846 |
| 2016-02-11 | $25.64 | $26.10 | $25.38 | $25.70 | $20.35 | 218,879 |
| 2016-02-10 | $26.60 | $26.81 | $26.14 | $26.16 | $20.72 | 165,970 |
| 2016-02-09 | $26.60 | $26.98 | $26.33 | $26.51 | $20.99 | 148,698 |
| 2016-02-08 | $25.96 | $26.54 | $25.85 | $26.36 | $20.87 | 179,884 |
| 2016-02-05 | $26.50 | $26.87 | $26.10 | $26.23 | $20.77 | 180,597 |
| 2016-02-04 | $26.50 | $27.14 | $26.20 | $26.53 | $21.01 | 120,040 |
| 2016-02-03 | $26.72 | $27.03 | $25.85 | $26.60 | $21.06 | 173,547 |
| 2016-02-02 | $26.43 | $26.59 | $26.12 | $26.44 | $20.94 | 135,933 |
| 2016-02-01 | $26.76 | $27.11 | $25.36 | $26.65 | $21.10 | 182,249 |
| 2016-01-29 | $26.28 | $27.05 | $26.27 | $26.95 | $21.34 | 314,410 |
| 2016-01-28 | $25.76 | $26.74 | $25.76 | $26.25 | $20.79 | 223,089 |
| 2016-01-27 | $25.50 | $26.22 | $25.29 | $25.68 | $20.17 | 258,181 |
| 2016-01-26 | $25.04 | $25.83 | $24.94 | $25.51 | $20.03 | 193,726 |
| 2016-01-25 | $25.64 | $25.80 | $24.98 | $25.04 | $19.66 | 153,545 |
| 2016-01-22 | $25.57 | $25.75 | $25.35 | $25.70 | $20.18 | 278,099 |
| 2016-01-21 | $25.80 | $25.95 | $25.25 | $25.29 | $19.86 | 161,321 |
| 2016-01-20 | $25.87 | $26.15 | $24.92 | $25.78 | $20.25 | 262,703 |
| 2016-01-19 | $26.39 | $26.48 | $26.07 | $26.23 | $20.60 | 155,416 |
| 2016-01-15 | $26.15 | $26.67 | $26.01 | $26.21 | $20.58 | 334,280 |
| 2016-01-14 | $26.80 | $27.20 | $26.52 | $26.85 | $21.09 | 92,385 |
| 2016-01-13 | $27.39 | $27.55 | $26.46 | $26.69 | $20.96 | 214,726 |
| 2016-01-12 | $27.39 | $27.39 | $26.80 | $27.25 | $21.40 | 152,671 |
| 2016-01-11 | $27.47 | $27.68 | $27.19 | $27.29 | $21.43 | 137,691 |
| 2016-01-08 | $27.82 | $27.97 | $27.29 | $27.32 | $21.45 | 181,270 |
| 2016-01-07 | $27.50 | $27.74 | $27.38 | $27.50 | $21.60 | 135,671 |
| 2016-01-06 | $27.64 | $28.18 | $27.54 | $27.92 | $21.93 | 94,270 |
| 2016-01-05 | $28.17 | $28.26 | $27.82 | $28.02 | $22.00 | 75,891 |
| 2016-01-04 | $28.58 | $28.92 | $27.94 | $28.06 | $22.04 | 90,742 |
| 2015-12-31 | $29.60 | $29.62 | $29.07 | $29.07 | $22.83 | 121,176 |
| 2015-12-30 | $29.57 | $29.69 | $29.15 | $29.61 | $23.25 | 87,451 |
| 2015-12-29 | $29.43 | $29.66 | $29.27 | $29.53 | $23.19 | 49,702 |
| 2015-12-28 | $29.37 | $29.56 | $28.83 | $29.24 | $22.96 | 68,686 |
| 2015-12-24 | $29.30 | $29.59 | $29.20 | $29.39 | $23.08 | 68,133 |
| 2015-12-23 | $29.25 | $29.34 | $29.05 | $29.21 | $22.94 | 79,356 |
| 2015-12-22 | $29.00 | $29.09 | $28.37 | $29.05 | $22.81 | 118,357 |
| 2015-12-21 | $28.57 | $29.37 | $28.34 | $29.00 | $22.77 | 155,219 |
| 2015-12-18 | $29.07 | $29.30 | $28.17 | $28.35 | $22.26 | 1,148,909 |
| 2015-12-17 | $29.90 | $29.94 | $29.08 | $29.24 | $22.96 | 164,826 |
| 2015-12-16 | $29.33 | $30.00 | $28.77 | $29.76 | $23.37 | 293,893 |
| 2015-12-15 | $28.66 | $29.30 | $28.15 | $29.12 | $22.87 | 293,371 |
| 2015-12-14 | $28.70 | $28.93 | $28.09 | $28.46 | $22.35 | 374,404 |
| 2015-12-11 | $28.84 | $29.07 | $28.51 | $28.80 | $22.62 | 226,387 |
| 2015-12-10 | $29.15 | $29.56 | $28.88 | $29.31 | $23.02 | 162,692 |
| 2015-12-09 | $29.71 | $29.74 | $28.06 | $29.18 | $22.92 | 155,147 |
| 2015-12-08 | $29.97 | $30.19 | $29.70 | $29.80 | $23.40 | 125,976 |
| 2015-12-07 | $30.85 | $30.99 | $29.94 | $30.25 | $23.76 | 158,411 |
| 2015-12-04 | $30.79 | $30.99 | $29.90 | $30.64 | $24.06 | 163,805 |
| 2015-12-03 | $30.65 | $31.25 | $30.46 | $30.63 | $24.05 | 328,256 |
| 2015-12-02 | $30.58 | $30.69 | $29.83 | $30.55 | $23.99 | 287,763 |
| 2015-12-01 | $30.72 | $30.74 | $29.72 | $30.52 | $23.97 | 59,678 |
| 2015-11-30 | $30.41 | $30.64 | $30.16 | $30.41 | $23.88 | 72,676 |
| 2015-11-27 | $30.25 | $30.50 | $30.00 | $30.39 | $23.87 | 31,382 |
| 2015-11-25 | $30.19 | $30.46 | $30.00 | $30.25 | $23.76 | 51,748 |
| 2015-11-24 | $29.76 | $30.27 | $29.42 | $30.16 | $23.68 | 72,341 |
| 2015-11-23 | $29.89 | $30.10 | $29.14 | $29.95 | $23.52 | 217,511 |
| 2015-11-20 | $29.66 | $30.05 | $29.61 | $29.89 | $23.47 | 139,540 |
| 2015-11-19 | $29.64 | $29.85 | $29.34 | $29.58 | $23.23 | 92,876 |
| 2015-11-18 | $29.36 | $30.00 | $29.04 | $29.62 | $23.26 | 92,496 |
| 2015-11-17 | $29.09 | $29.92 | $28.91 | $29.19 | $22.92 | 72,996 |
| 2015-11-16 | $28.69 | $29.19 | $28.36 | $29.00 | $22.77 | 65,830 |
| 2015-11-13 | $29.13 | $29.86 | $28.53 | $28.62 | $22.48 | 65,250 |
| 2015-11-12 | $29.27 | $29.85 | $28.23 | $29.33 | $23.03 | 109,124 |
| 2015-11-11 | $29.95 | $30.06 | $29.31 | $29.46 | $23.13 | 57,472 |
| 2015-11-10 | $29.77 | $30.10 | $29.70 | $29.79 | $23.39 | 115,653 |
| 2015-11-09 | $29.64 | $30.14 | $29.41 | $29.76 | $23.37 | 95,033 |
| 2015-11-06 | $29.58 | $30.00 | $29.42 | $30.00 | $23.56 | 161,610 |
| 2015-11-05 | $28.73 | $29.55 | $28.71 | $29.35 | $23.05 | 104,246 |
| 2015-11-04 | $28.50 | $28.90 | $27.89 | $28.68 | $22.52 | 125,284 |
| 2015-11-03 | $28.64 | $28.98 | $28.28 | $28.64 | $22.49 | 81,645 |
| 2015-11-02 | $28.34 | $28.96 | $28.19 | $28.69 | $22.53 | 115,134 |
| 2015-10-30 | $28.41 | $28.75 | $27.92 | $28.36 | $22.27 | 239,488 |
| 2015-10-29 | $28.36 | $28.58 | $28.01 | $28.43 | $22.33 | 138,723 |
| 2015-10-28 | $26.91 | $28.50 | $26.91 | $28.48 | $22.21 | 214,088 |
| 2015-10-27 | $27.55 | $27.69 | $26.51 | $26.84 | $20.93 | 131,109 |
| 2015-10-26 | $28.13 | $28.25 | $27.69 | $27.82 | $21.69 | 74,342 |
| 2015-10-23 | $27.69 | $28.20 | $27.68 | $28.20 | $21.99 | 98,598 |
| 2015-10-22 | $27.36 | $27.86 | $27.36 | $27.61 | $21.53 | 174,003 |
| 2015-10-21 | $27.88 | $28.00 | $27.19 | $27.19 | $21.20 | 85,504 |
| 2015-10-20 | $27.49 | $27.91 | $27.49 | $27.78 | $21.66 | 81,014 |
| 2015-10-19 | $27.42 | $27.69 | $27.42 | $27.51 | $21.45 | 70,734 |
| 2015-10-16 | $27.52 | $27.61 | $27.15 | $27.52 | $21.46 | 48,752 |
| 2015-10-15 | $26.99 | $27.44 | $26.67 | $27.42 | $21.38 | 71,098 |
| 2015-10-14 | $27.73 | $28.09 | $26.77 | $26.87 | $20.95 | 47,836 |
| 2015-10-13 | $27.99 | $28.13 | $27.61 | $27.74 | $21.63 | 96,190 |
| 2015-10-12 | $27.84 | $28.14 | $27.51 | $28.04 | $21.87 | 43,749 |
| 2015-10-09 | $28.25 | $28.38 | $26.68 | $27.88 | $21.74 | 113,788 |
| 2015-10-08 | $27.85 | $28.29 | $27.78 | $28.18 | $21.98 | 84,644 |
| 2015-10-07 | $27.71 | $27.98 | $27.45 | $27.92 | $21.77 | 65,245 |
| 2015-10-06 | $27.72 | $27.95 | $27.30 | $27.62 | $21.54 | 86,731 |
| 2015-10-05 | $27.19 | $27.74 | $26.98 | $27.70 | $21.60 | 77,274 |
| 2015-10-02 | $27.44 | $27.44 | $26.33 | $27.12 | $21.15 | 133,102 |
| 2015-10-01 | $27.75 | $27.96 | $27.40 | $27.74 | $21.63 | 81,027 |
| 2015-09-30 | $27.65 | $28.29 | $27.35 | $27.84 | $21.71 | 92,473 |
| 2015-09-29 | $27.57 | $27.71 | $27.19 | $27.38 | $21.35 | 91,502 |
| 2015-09-28 | $27.86 | $27.86 | $27.46 | $27.53 | $21.47 | 81,240 |
| 2015-09-25 | $28.00 | $28.25 | $27.89 | $27.96 | $21.80 | 145,612 |
| 2015-09-24 | $27.48 | $27.87 | $27.35 | $27.73 | $21.62 | 123,185 |
| 2015-09-23 | $27.35 | $27.73 | $27.22 | $27.67 | $21.58 | 83,846 |
| 2015-09-22 | $27.32 | $27.60 | $26.93 | $27.28 | $21.27 | 64,838 |
| 2015-09-21 | $27.61 | $28.00 | $27.28 | $27.60 | $21.52 | 80,317 |
| 2015-09-18 | $26.66 | $27.58 | $26.45 | $27.40 | $21.37 | 485,491 |
| 2015-09-17 | $27.77 | $28.11 | $27.00 | $27.13 | $21.16 | 141,689 |
| 2015-09-16 | $27.47 | $27.77 | $27.15 | $27.75 | $21.64 | 96,832 |
| 2015-09-15 | $26.91 | $27.59 | $26.84 | $27.47 | $21.42 | 108,887 |
| 2015-09-14 | $26.81 | $27.08 | $26.61 | $26.92 | $20.99 | 52,723 |
| 2015-09-11 | $26.78 | $26.80 | $26.44 | $26.80 | $20.90 | 73,231 |
| 2015-09-10 | $26.66 | $26.99 | $26.58 | $26.85 | $20.94 | 39,038 |
| 2015-09-09 | $26.97 | $27.00 | $26.59 | $26.68 | $20.81 | 47,288 |
| 2015-09-08 | $26.53 | $26.79 | $26.23 | $26.74 | $20.85 | 96,848 |
| 2015-09-04 | $26.05 | $26.41 | $26.05 | $26.19 | $20.42 | 108,540 |
| 2015-09-03 | $26.33 | $26.65 | $26.33 | $26.38 | $20.57 | 84,684 |
| 2015-09-02 | $26.14 | $26.34 | $25.76 | $26.28 | $20.49 | 109,261 |
| 2015-09-01 | $26.31 | $26.45 | $25.76 | $25.87 | $20.17 | 158,520 |
| 2015-08-31 | $26.13 | $26.72 | $26.05 | $26.68 | $20.81 | 125,084 |
First Interstate BancSystem Inc - Class A (FIBK) News Headlines
Recent First Interstate BancSystem Inc - Class A (FIBK) News
Similar Companies to First Interstate BancSystem Inc - Class A (FIBK) 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 |