Home Bancshares Inc (HOMB) Exchange: NASDAQ
Data as of April 19, 2024
$24.01 ($0.79) 3.40%
Home Bancshares Inc - Daily Information
Click for more stock information on Home Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.16 |
| Previous Close | $24.01 |
| High | $24.03 |
| Low | $23.16 |
| Adjusted Open | $23.16 |
| Previous Adjusted Close | $24.01 |
| Adjusted High | $24.03 |
| Adjusted Low | $23.16 |
About Home Bancshares Inc (HOMB)
Home Bancshares Inc (HOMB) is based in Arkansas, in the United States, and is listed on the Nasdaq Global Select Market. The banking and financial holding company is a subsidiary of Home BancShares. It offers a broad range of personal and commercial banking services, such as loan and deposit products as well as online banking, mobile banking, and wealth management services. Home Bancshares Inc was founded in 1998, and rapidly expanded its services in Arkansas and beyond. Over the years, it has successfully acquired several community banks and financial holding companies in Texas and Louisiana, as well as expanding its presence in Florida, South Carolina, Virginia, and Tennessee. The bank currently has more than 240 branches, with more than 5,000 employees who serve more than 5 million customers. Home BancShares' stock price has grown steadily since its IPO in 2016, and today is trading at a strong competitive rate in the Financial sector.
Invest in Home Bancshares Inc (HOMB)
Historical Stock Data for Home Bancshares Inc (HOMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $23.16 | $24.03 | $23.16 | $24.01 | $24.01 | 1,595,295 |
| 2024-04-18 | $23.52 | $23.52 | $22.51 | $23.22 | $23.22 | 1,713,122 |
| 2024-04-17 | $22.63 | $22.82 | $22.41 | $22.43 | $22.43 | 1,117,878 |
| 2024-04-16 | $22.64 | $22.69 | $22.38 | $22.40 | $22.40 | 706,170 |
| 2024-04-15 | $22.97 | $23.25 | $22.63 | $22.84 | $22.84 | 919,669 |
| 2024-04-12 | $22.88 | $23.18 | $22.84 | $22.93 | $22.93 | 955,871 |
| 2024-04-11 | $23.08 | $23.40 | $22.85 | $23.22 | $23.22 | 1,118,304 |
| 2024-04-10 | $23.73 | $23.78 | $22.81 | $22.96 | $22.96 | 1,157,130 |
| 2024-04-09 | $24.10 | $24.24 | $23.96 | $24.23 | $24.23 | 497,414 |
| 2024-04-08 | $23.82 | $24.10 | $23.80 | $24.00 | $24.00 | 638,732 |
| 2024-04-05 | $23.60 | $23.88 | $23.57 | $23.77 | $23.77 | 636,202 |
| 2024-04-04 | $23.96 | $24.09 | $23.60 | $23.69 | $23.69 | 820,512 |
| 2024-04-03 | $23.61 | $23.95 | $23.54 | $23.62 | $23.62 | 730,986 |
| 2024-04-02 | $23.89 | $24.03 | $23.65 | $23.77 | $23.77 | 927,983 |
| 2024-04-01 | $24.66 | $24.66 | $24.01 | $24.10 | $24.10 | 765,313 |
| 2024-03-28 | $24.54 | $24.67 | $24.33 | $24.57 | $24.57 | 1,346,594 |
| 2024-03-27 | $23.76 | $24.57 | $23.66 | $24.54 | $24.54 | 1,302,428 |
| 2024-03-26 | $23.77 | $23.77 | $23.53 | $23.67 | $23.67 | 823,402 |
| 2024-03-25 | $23.38 | $23.63 | $23.35 | $23.63 | $23.63 | 950,082 |
| 2024-03-22 | $23.79 | $23.86 | $23.32 | $23.39 | $23.39 | 693,368 |
| 2024-03-21 | $23.89 | $24.05 | $23.68 | $23.74 | $23.74 | 1,291,553 |
| 2024-03-20 | $22.98 | $23.88 | $22.93 | $23.72 | $23.72 | 927,879 |
| 2024-03-19 | $22.97 | $23.26 | $22.92 | $23.07 | $23.07 | 718,589 |
| 2024-03-18 | $23.36 | $23.42 | $22.97 | $22.99 | $22.99 | 1,042,369 |
| 2024-03-15 | $23.10 | $23.55 | $23.10 | $23.29 | $23.29 | 2,626,077 |
| 2024-03-14 | $23.61 | $23.70 | $23.06 | $23.19 | $23.19 | 949,539 |
| 2024-03-13 | $23.72 | $23.97 | $23.64 | $23.72 | $23.72 | 735,184 |
| 2024-03-12 | $23.83 | $24.05 | $23.68 | $23.78 | $23.78 | 686,258 |
| 2024-03-11 | $23.88 | $24.11 | $23.84 | $23.99 | $23.99 | 663,347 |
| 2024-03-08 | $24.23 | $24.25 | $23.89 | $23.96 | $23.96 | 635,483 |
| 2024-03-07 | $24.19 | $24.32 | $23.79 | $23.89 | $23.89 | 807,157 |
| 2024-03-06 | $23.99 | $24.29 | $23.55 | $23.93 | $23.93 | 1,261,978 |
| 2024-03-05 | $22.98 | $24.10 | $22.98 | $24.06 | $24.06 | 1,182,540 |
| 2024-03-04 | $23.45 | $23.67 | $23.12 | $23.13 | $23.13 | 1,080,541 |
| 2024-03-01 | $23.32 | $23.41 | $22.92 | $23.34 | $23.34 | 763,660 |
| 2024-02-29 | $23.62 | $23.85 | $23.28 | $23.46 | $23.46 | 844,274 |
| 2024-02-28 | $23.33 | $23.51 | $23.20 | $23.22 | $23.22 | 632,947 |
| 2024-02-27 | $23.59 | $23.69 | $23.35 | $23.57 | $23.57 | 810,028 |
| 2024-02-26 | $23.20 | $23.59 | $23.20 | $23.43 | $23.43 | 768,565 |
| 2024-02-23 | $23.36 | $23.73 | $23.20 | $23.42 | $23.42 | 761,128 |
| 2024-02-22 | $23.31 | $23.45 | $23.14 | $23.40 | $23.40 | 1,138,407 |
| 2024-02-21 | $23.39 | $23.46 | $23.21 | $23.38 | $23.38 | 1,062,826 |
| 2024-02-20 | $23.35 | $23.69 | $23.30 | $23.47 | $23.47 | 776,733 |
| 2024-02-16 | $23.76 | $23.94 | $23.59 | $23.67 | $23.67 | 860,581 |
| 2024-02-15 | $23.43 | $24.17 | $23.43 | $24.06 | $24.06 | 1,155,896 |
| 2024-02-14 | $23.10 | $23.34 | $22.86 | $23.30 | $23.30 | 991,957 |
| 2024-02-13 | $23.10 | $23.25 | $22.46 | $22.78 | $22.78 | 1,607,356 |
| 2024-02-12 | $23.70 | $24.25 | $23.68 | $24.00 | $23.81 | 954,005 |
| 2024-02-09 | $23.41 | $23.74 | $23.15 | $23.70 | $23.70 | 1,026,731 |
| 2024-02-08 | $23.12 | $23.44 | $23.12 | $23.39 | $23.39 | 1,000,877 |
| 2024-02-07 | $23.12 | $23.42 | $22.58 | $23.22 | $23.22 | 1,105,669 |
| 2024-02-06 | $23.09 | $23.25 | $22.95 | $23.05 | $23.05 | 1,291,622 |
| 2024-02-05 | $22.92 | $23.09 | $22.64 | $22.94 | $22.94 | 968,896 |
| 2024-02-02 | $22.76 | $23.35 | $22.73 | $23.21 | $23.21 | 1,067,629 |
| 2024-02-01 | $23.53 | $23.66 | $22.42 | $23.22 | $23.22 | 1,732,974 |
| 2024-01-31 | $24.08 | $24.33 | $23.39 | $23.44 | $23.44 | 1,349,677 |
| 2024-01-30 | $24.75 | $24.96 | $24.54 | $24.54 | $24.54 | 822,319 |
| 2024-01-29 | $24.62 | $24.86 | $24.52 | $24.84 | $24.84 | 624,640 |
| 2024-01-26 | $24.83 | $25.03 | $24.60 | $24.64 | $24.64 | 727,037 |
| 2024-01-25 | $25.00 | $25.18 | $24.39 | $24.62 | $24.62 | 822,844 |
| 2024-01-24 | $24.95 | $25.09 | $24.72 | $24.83 | $24.83 | 828,764 |
| 2024-01-23 | $25.28 | $25.34 | $24.76 | $24.77 | $24.77 | 985,161 |
| 2024-01-22 | $24.75 | $25.12 | $24.64 | $25.09 | $25.09 | 1,043,393 |
| 2024-01-19 | $23.84 | $24.61 | $23.63 | $24.61 | $24.61 | 1,328,830 |
| 2024-01-18 | $23.00 | $23.76 | $23.00 | $23.69 | $23.69 | 1,255,156 |
| 2024-01-17 | $22.75 | $23.14 | $22.71 | $23.09 | $23.09 | 1,150,277 |
| 2024-01-16 | $23.46 | $23.52 | $23.09 | $23.10 | $23.10 | 1,012,682 |
| 2024-01-12 | $24.25 | $24.34 | $23.52 | $23.63 | $23.63 | 822,196 |
| 2024-01-11 | $24.00 | $24.08 | $23.58 | $23.98 | $23.98 | 1,007,928 |
| 2024-01-10 | $24.15 | $24.27 | $24.00 | $24.22 | $24.22 | 798,174 |
| 2024-01-09 | $24.51 | $24.51 | $24.14 | $24.24 | $24.24 | 598,008 |
| 2024-01-08 | $24.28 | $24.57 | $24.16 | $24.56 | $24.56 | 770,455 |
| 2024-01-05 | $24.24 | $24.69 | $24.22 | $24.33 | $24.33 | 990,864 |
| 2024-01-04 | $24.58 | $24.70 | $24.37 | $24.41 | $24.41 | 1,326,419 |
| 2024-01-03 | $25.11 | $25.16 | $24.47 | $24.47 | $24.47 | 1,173,820 |
| 2024-01-02 | $25.07 | $25.56 | $25.00 | $25.33 | $25.33 | 1,018,102 |
| 2023-12-29 | $25.56 | $25.63 | $25.32 | $25.33 | $25.33 | 750,619 |
| 2023-12-28 | $25.58 | $25.78 | $25.56 | $25.67 | $25.67 | 711,829 |
| 2023-12-27 | $25.74 | $25.79 | $25.54 | $25.69 | $25.69 | 694,038 |
| 2023-12-26 | $25.39 | $25.75 | $25.30 | $25.64 | $25.64 | 1,028,803 |
| 2023-12-22 | $25.36 | $25.63 | $25.25 | $25.37 | $25.37 | 1,180,205 |
| 2023-12-21 | $25.25 | $25.34 | $24.95 | $25.26 | $25.26 | 873,381 |
| 2023-12-20 | $25.50 | $25.80 | $25.02 | $25.03 | $25.03 | 1,493,504 |
| 2023-12-19 | $25.19 | $25.54 | $25.11 | $25.44 | $25.44 | 1,377,985 |
| 2023-12-18 | $25.20 | $25.23 | $24.85 | $25.01 | $25.01 | 1,262,883 |
| 2023-12-15 | $25.23 | $25.44 | $24.88 | $24.99 | $24.99 | 2,992,043 |
| 2023-12-14 | $24.90 | $25.57 | $24.82 | $25.36 | $25.36 | 3,382,618 |
| 2023-12-13 | $23.69 | $24.76 | $23.64 | $24.72 | $24.72 | 2,224,849 |
| 2023-12-12 | $23.74 | $23.86 | $23.61 | $23.78 | $23.78 | 878,808 |
| 2023-12-11 | $23.57 | $23.84 | $23.37 | $23.80 | $23.80 | 781,886 |
| 2023-12-08 | $23.70 | $23.93 | $23.53 | $23.61 | $23.61 | 855,242 |
| 2023-12-07 | $23.29 | $23.68 | $23.10 | $23.67 | $23.67 | 708,984 |
| 2023-12-06 | $23.52 | $23.94 | $23.20 | $23.22 | $23.22 | 1,000,607 |
| 2023-12-05 | $23.48 | $23.50 | $23.23 | $23.28 | $23.28 | 838,369 |
| 2023-12-04 | $22.94 | $23.64 | $22.94 | $23.64 | $23.64 | 1,226,779 |
| 2023-12-01 | $21.93 | $23.14 | $21.93 | $23.05 | $23.05 | 1,166,400 |
| 2023-11-30 | $22.35 | $22.49 | $22.15 | $22.18 | $22.18 | 716,822 |
| 2023-11-29 | $22.16 | $22.52 | $22.13 | $22.29 | $22.29 | 1,067,329 |
| 2023-11-28 | $22.00 | $22.00 | $21.70 | $21.95 | $21.95 | 681,723 |
| 2023-11-27 | $21.86 | $22.01 | $21.75 | $21.96 | $21.96 | 740,307 |
| 2023-11-24 | $22.02 | $22.10 | $21.92 | $22.03 | $22.03 | 232,644 |
| 2023-11-22 | $22.07 | $22.14 | $21.84 | $21.99 | $21.99 | 513,620 |
| 2023-11-21 | $22.25 | $22.27 | $21.76 | $21.77 | $21.77 | 736,644 |
| 2023-11-20 | $22.18 | $22.36 | $22.08 | $22.33 | $22.33 | 863,510 |
| 2023-11-17 | $22.37 | $22.61 | $22.27 | $22.32 | $22.32 | 1,071,694 |
| 2023-11-16 | $22.31 | $22.43 | $21.87 | $22.15 | $22.15 | 1,008,130 |
| 2023-11-15 | $21.99 | $22.47 | $21.92 | $22.36 | $22.36 | 988,703 |
| 2023-11-14 | $21.33 | $22.20 | $21.28 | $22.04 | $22.04 | 1,307,289 |
| 2023-11-13 | $20.63 | $20.83 | $20.45 | $20.74 | $20.74 | 595,936 |
| 2023-11-10 | $20.84 | $20.91 | $20.63 | $20.77 | $20.77 | 644,326 |
| 2023-11-09 | $21.10 | $21.15 | $20.68 | $20.77 | $20.77 | 696,075 |
| 2023-11-08 | $21.26 | $21.30 | $20.91 | $21.06 | $21.06 | 763,078 |
| 2023-11-07 | $21.37 | $21.42 | $21.06 | $21.23 | $21.23 | 645,933 |
| 2023-11-06 | $21.62 | $21.62 | $21.27 | $21.34 | $21.34 | 937,971 |
| 2023-11-03 | $21.58 | $21.84 | $21.46 | $21.70 | $21.70 | 891,476 |
| 2023-11-02 | $20.51 | $21.05 | $20.45 | $21.03 | $21.03 | 990,580 |
| 2023-11-01 | $20.38 | $20.43 | $19.92 | $20.24 | $20.24 | 1,139,380 |
| 2023-10-31 | $20.42 | $20.56 | $20.24 | $20.45 | $20.45 | 889,107 |
| 2023-10-30 | $20.40 | $20.53 | $20.17 | $20.34 | $20.34 | 860,950 |
| 2023-10-27 | $20.27 | $20.39 | $19.87 | $20.15 | $20.15 | 1,018,464 |
| 2023-10-26 | $20.26 | $20.49 | $20.15 | $20.38 | $20.38 | 1,171,044 |
| 2023-10-25 | $20.03 | $20.26 | $19.62 | $19.96 | $19.96 | 1,269,291 |
| 2023-10-24 | $20.64 | $20.68 | $19.96 | $20.20 | $20.20 | 1,250,252 |
| 2023-10-23 | $20.38 | $20.89 | $20.38 | $20.44 | $20.44 | 1,205,196 |
| 2023-10-20 | $20.59 | $20.78 | $20.10 | $20.58 | $20.58 | 1,677,917 |
| 2023-10-19 | $21.40 | $21.40 | $20.31 | $20.53 | $20.53 | 2,639,696 |
| 2023-10-18 | $21.45 | $21.56 | $21.13 | $21.18 | $21.18 | 918,970 |
| 2023-10-17 | $21.16 | $21.97 | $21.16 | $21.72 | $21.72 | 1,176,122 |
| 2023-10-16 | $21.23 | $21.42 | $21.20 | $21.34 | $21.34 | 738,208 |
| 2023-10-13 | $21.38 | $21.40 | $20.89 | $20.97 | $20.97 | 773,704 |
| 2023-10-12 | $21.59 | $21.59 | $21.13 | $21.28 | $21.28 | 625,946 |
| 2023-10-11 | $21.56 | $21.79 | $21.39 | $21.59 | $21.59 | 684,329 |
| 2023-10-10 | $21.28 | $21.64 | $21.28 | $21.51 | $21.51 | 678,644 |
| 2023-10-09 | $21.27 | $21.54 | $21.23 | $21.27 | $21.27 | 740,160 |
| 2023-10-06 | $21.11 | $21.65 | $21.08 | $21.45 | $21.45 | 759,000 |
| 2023-10-05 | $20.92 | $21.39 | $20.90 | $21.32 | $21.32 | 939,261 |
| 2023-10-04 | $20.52 | $20.99 | $20.43 | $20.91 | $20.91 | 895,429 |
| 2023-10-03 | $20.42 | $20.65 | $20.14 | $20.62 | $20.62 | 1,502,219 |
| 2023-10-02 | $20.94 | $21.03 | $20.43 | $20.55 | $20.55 | 799,706 |
| 2023-09-29 | $20.86 | $21.17 | $20.85 | $20.94 | $20.94 | 854,498 |
| 2023-09-28 | $20.46 | $20.94 | $20.46 | $20.77 | $20.77 | 954,746 |
| 2023-09-27 | $20.97 | $21.09 | $20.58 | $20.62 | $20.62 | 709,766 |
| 2023-09-26 | $20.98 | $21.29 | $20.83 | $20.91 | $20.91 | 1,175,501 |
| 2023-09-25 | $20.86 | $21.23 | $20.81 | $21.19 | $21.19 | 636,596 |
| 2023-09-22 | $21.04 | $21.23 | $20.95 | $20.95 | $20.95 | 802,714 |
| 2023-09-21 | $21.37 | $21.60 | $21.12 | $21.20 | $21.20 | 895,045 |
| 2023-09-20 | $21.73 | $21.85 | $21.41 | $21.42 | $21.42 | 587,571 |
| 2023-09-19 | $21.77 | $21.85 | $21.51 | $21.60 | $21.60 | 737,780 |
| 2023-09-18 | $22.12 | $22.12 | $21.68 | $21.68 | $21.68 | 692,738 |
| 2023-09-15 | $22.00 | $22.19 | $21.87 | $22.05 | $22.05 | 2,667,005 |
| 2023-09-14 | $21.99 | $22.23 | $21.96 | $22.18 | $22.18 | 794,000 |
| 2023-09-13 | $22.14 | $22.22 | $21.72 | $21.76 | $21.76 | 939,536 |
| 2023-09-12 | $21.92 | $22.17 | $21.83 | $22.06 | $22.06 | 887,791 |
| 2023-09-11 | $22.17 | $22.33 | $21.79 | $21.89 | $21.89 | 1,028,145 |
| 2023-09-08 | $22.00 | $22.10 | $21.75 | $22.01 | $22.01 | 827,325 |
| 2023-09-07 | $22.01 | $22.13 | $21.78 | $21.96 | $21.96 | 786,750 |
| 2023-09-06 | $22.37 | $22.73 | $21.87 | $22.05 | $22.05 | 895,362 |
| 2023-09-05 | $22.59 | $22.76 | $22.31 | $22.32 | $22.32 | 1,007,482 |
| 2023-09-01 | $22.39 | $22.85 | $22.33 | $22.81 | $22.81 | 852,493 |
| 2023-08-31 | $22.13 | $22.42 | $22.10 | $22.18 | $22.18 | 795,031 |
| 2023-08-30 | $22.17 | $22.27 | $22.02 | $22.17 | $22.17 | 529,925 |
| 2023-08-29 | $22.05 | $22.35 | $21.84 | $22.27 | $22.27 | 428,420 |
| 2023-08-28 | $21.97 | $22.26 | $21.97 | $22.10 | $22.10 | 496,230 |
| 2023-08-25 | $22.08 | $22.16 | $21.57 | $21.85 | $21.85 | 723,306 |
| 2023-08-24 | $21.92 | $22.26 | $21.86 | $21.90 | $21.90 | 540,970 |
| 2023-08-23 | $21.75 | $21.99 | $21.51 | $21.93 | $21.93 | 499,619 |
| 2023-08-22 | $22.31 | $22.45 | $21.69 | $21.74 | $21.74 | 766,636 |
| 2023-08-21 | $22.59 | $22.70 | $22.15 | $22.30 | $22.30 | 661,090 |
| 2023-08-18 | $22.27 | $22.74 | $22.22 | $22.57 | $22.57 | 2,073,367 |
| 2023-08-17 | $22.59 | $22.68 | $22.32 | $22.48 | $22.48 | 671,760 |
| 2023-08-16 | $22.52 | $22.72 | $22.42 | $22.44 | $22.44 | 652,366 |
| 2023-08-15 | $23.05 | $23.07 | $22.46 | $22.56 | $22.56 | 884,250 |
| 2023-08-14 | $23.47 | $23.54 | $23.17 | $23.44 | $23.25 | 794,255 |
| 2023-08-11 | $23.50 | $23.72 | $23.40 | $23.68 | $23.68 | 504,429 |
| 2023-08-10 | $24.01 | $24.19 | $23.56 | $23.61 | $23.61 | 787,566 |
| 2023-08-09 | $24.24 | $24.24 | $23.80 | $23.94 | $23.94 | 676,957 |
| 2023-08-08 | $23.91 | $24.42 | $23.50 | $24.42 | $24.42 | 1,227,662 |
| 2023-08-07 | $24.43 | $24.52 | $24.17 | $24.33 | $24.33 | 646,231 |
| 2023-08-04 | $24.47 | $24.71 | $24.22 | $24.40 | $24.40 | 1,052,719 |
| 2023-08-03 | $24.20 | $24.59 | $24.10 | $24.55 | $24.55 | 878,920 |
| 2023-08-02 | $24.02 | $24.34 | $23.97 | $24.29 | $24.29 | 930,989 |
| 2023-08-01 | $24.01 | $24.31 | $23.80 | $24.29 | $24.29 | 1,047,045 |
| 2023-07-31 | $24.33 | $24.42 | $24.12 | $24.31 | $24.31 | 1,004,543 |
| 2023-07-28 | $24.21 | $24.38 | $24.03 | $24.14 | $24.14 | 821,769 |
| 2023-07-27 | $24.43 | $24.61 | $23.88 | $24.05 | $24.05 | 1,838,513 |
| 2023-07-26 | $23.18 | $24.16 | $23.14 | $24.09 | $24.09 | 2,378,962 |
| 2023-07-25 | $23.53 | $23.56 | $23.01 | $23.04 | $23.04 | 1,312,756 |
| 2023-07-24 | $23.38 | $23.82 | $23.32 | $23.38 | $23.38 | 1,032,725 |
| 2023-07-21 | $24.40 | $24.40 | $23.40 | $23.52 | $23.52 | 1,407,112 |
| 2023-07-20 | $24.98 | $25.25 | $23.94 | $24.14 | $24.14 | 1,707,162 |
| 2023-07-19 | $24.66 | $24.99 | $24.51 | $24.98 | $24.98 | 1,713,700 |
| 2023-07-18 | $23.76 | $24.65 | $23.76 | $24.63 | $24.63 | 1,782,322 |
| 2023-07-17 | $23.37 | $23.88 | $23.24 | $23.76 | $23.76 | 949,411 |
| 2023-07-14 | $23.81 | $23.81 | $23.16 | $23.29 | $23.29 | 747,320 |
| 2023-07-13 | $23.54 | $23.97 | $23.48 | $23.72 | $23.72 | 693,626 |
| 2023-07-12 | $23.64 | $23.77 | $23.37 | $23.47 | $23.47 | 961,844 |
| 2023-07-11 | $23.05 | $23.28 | $22.93 | $23.23 | $23.23 | 597,653 |
| 2023-07-10 | $22.69 | $23.23 | $22.69 | $23.03 | $23.03 | 788,887 |
| 2023-07-07 | $22.59 | $23.06 | $22.57 | $22.82 | $22.82 | 1,055,088 |
| 2023-07-06 | $22.69 | $22.69 | $22.22 | $22.57 | $22.57 | 828,026 |
| 2023-07-05 | $22.86 | $23.16 | $22.75 | $22.99 | $22.99 | 1,142,634 |
| 2023-07-03 | $22.74 | $23.19 | $22.74 | $23.12 | $23.12 | 451,883 |
| 2023-06-30 | $23.32 | $23.36 | $22.79 | $22.80 | $22.80 | 948,042 |
| 2023-06-29 | $22.99 | $23.16 | $22.93 | $23.04 | $23.04 | 951,528 |
| 2023-06-28 | $22.59 | $22.85 | $22.49 | $22.68 | $22.68 | 914,969 |
| 2023-06-27 | $22.50 | $22.86 | $22.31 | $22.71 | $22.71 | 932,627 |
| 2023-06-26 | $22.17 | $22.67 | $22.17 | $22.44 | $22.44 | 741,439 |
| 2023-06-23 | $22.00 | $22.29 | $21.79 | $22.10 | $22.10 | 2,216,333 |
| 2023-06-22 | $22.67 | $22.67 | $22.12 | $22.28 | $22.28 | 879,250 |
| 2023-06-21 | $22.96 | $23.04 | $22.67 | $22.76 | $22.76 | 900,256 |
| 2023-06-20 | $23.37 | $23.37 | $22.98 | $23.14 | $23.14 | 869,207 |
| 2023-06-16 | $23.78 | $23.80 | $23.13 | $23.40 | $23.40 | 2,881,492 |
| 2023-06-15 | $23.35 | $23.85 | $23.35 | $23.67 | $23.67 | 1,290,686 |
| 2023-06-14 | $23.86 | $24.02 | $23.34 | $23.54 | $23.54 | 1,184,715 |
| 2023-06-13 | $23.38 | $23.99 | $23.24 | $23.86 | $23.86 | 830,366 |
| 2023-06-12 | $23.47 | $23.79 | $23.15 | $23.31 | $23.31 | 904,712 |
| 2023-06-09 | $23.62 | $23.75 | $23.25 | $23.38 | $23.38 | 804,785 |
| 2023-06-08 | $23.75 | $23.93 | $23.38 | $23.77 | $23.77 | 789,699 |
| 2023-06-07 | $23.44 | $24.13 | $23.44 | $23.95 | $23.95 | 1,706,604 |
| 2023-06-06 | $22.61 | $23.63 | $22.55 | $23.39 | $23.39 | 1,460,292 |
| 2023-06-05 | $23.10 | $23.10 | $22.41 | $22.54 | $22.54 | 837,700 |
| 2023-06-02 | $22.09 | $23.30 | $22.08 | $23.25 | $23.25 | 1,600,383 |
| 2023-06-01 | $21.67 | $22.01 | $21.42 | $21.99 | $21.99 | 982,278 |
| 2023-05-31 | $21.99 | $21.99 | $21.13 | $21.47 | $21.47 | 1,614,986 |
| 2023-05-30 | $22.16 | $22.28 | $21.70 | $22.09 | $22.09 | 841,910 |
| 2023-05-26 | $21.80 | $22.08 | $21.45 | $22.05 | $22.05 | 785,028 |
| 2023-05-25 | $21.25 | $21.96 | $21.18 | $21.86 | $21.86 | 1,167,323 |
| 2023-05-24 | $21.76 | $21.81 | $21.34 | $21.49 | $21.49 | 860,770 |
| 2023-05-23 | $21.59 | $22.35 | $21.59 | $21.88 | $21.88 | 941,030 |
| 2023-05-22 | $21.54 | $21.84 | $21.13 | $21.69 | $21.69 | 1,671,050 |
| 2023-05-19 | $22.00 | $22.00 | $20.92 | $21.35 | $21.35 | 1,029,191 |
| 2023-05-18 | $21.52 | $21.89 | $21.39 | $21.82 | $21.82 | 1,118,017 |
| 2023-05-17 | $20.72 | $21.76 | $20.72 | $21.59 | $21.59 | 1,724,323 |
| 2023-05-16 | $20.40 | $20.68 | $20.26 | $20.35 | $20.35 | 1,336,338 |
| 2023-05-15 | $19.92 | $20.75 | $19.90 | $20.67 | $20.49 | 1,179,022 |
| 2023-05-12 | $20.26 | $20.27 | $19.84 | $19.92 | $19.75 | 942,506 |
| 2023-05-11 | $19.90 | $20.16 | $19.77 | $20.09 | $19.91 | 1,102,727 |
| 2023-05-10 | $20.72 | $20.72 | $20.02 | $20.24 | $20.06 | 860,740 |
| 2023-05-09 | $20.68 | $20.68 | $20.07 | $20.32 | $20.14 | 765,848 |
| 2023-05-08 | $21.14 | $21.16 | $20.38 | $20.54 | $20.36 | 864,708 |
| 2023-05-05 | $21.45 | $21.45 | $20.69 | $20.96 | $20.96 | 2,081,624 |
| 2023-05-04 | $20.03 | $20.86 | $19.85 | $20.75 | $20.75 | 2,869,595 |
| 2023-05-03 | $20.37 | $21.24 | $20.37 | $20.53 | $20.53 | 1,682,428 |
| 2023-05-02 | $21.15 | $21.39 | $19.82 | $20.23 | $20.23 | 1,842,045 |
| 2023-05-01 | $21.75 | $21.88 | $21.16 | $21.27 | $21.27 | 1,089,553 |
| 2023-04-28 | $21.46 | $22.02 | $21.46 | $21.77 | $21.77 | 1,165,138 |
| 2023-04-27 | $21.28 | $21.73 | $21.24 | $21.67 | $21.67 | 755,376 |
| 2023-04-26 | $20.75 | $21.34 | $20.75 | $21.11 | $21.11 | 994,361 |
| 2023-04-25 | $21.10 | $21.30 | $20.79 | $21.03 | $21.03 | 1,318,227 |
| 2023-04-24 | $21.66 | $22.01 | $21.48 | $21.48 | $21.48 | 996,016 |
| 2023-04-21 | $21.93 | $21.98 | $21.54 | $21.74 | $21.74 | 1,139,918 |
| 2023-04-20 | $21.82 | $22.00 | $21.58 | $21.84 | $21.84 | 999,911 |
| 2023-04-19 | $21.01 | $21.81 | $20.87 | $21.73 | $21.73 | 1,250,173 |
| 2023-04-18 | $21.33 | $21.35 | $20.71 | $20.86 | $20.86 | 2,033,427 |
| 2023-04-17 | $20.72 | $21.35 | $20.55 | $21.35 | $21.35 | 785,458 |
| 2023-04-14 | $21.60 | $21.68 | $20.62 | $20.74 | $20.74 | 865,475 |
| 2023-04-13 | $21.00 | $21.29 | $20.82 | $21.21 | $21.21 | 887,105 |
| 2023-04-12 | $21.43 | $21.43 | $20.95 | $20.95 | $20.95 | 833,232 |
| 2023-04-11 | $21.51 | $21.51 | $21.20 | $21.31 | $21.31 | 1,022,988 |
| 2023-04-10 | $20.90 | $21.40 | $20.88 | $21.35 | $21.35 | 944,988 |
| 2023-04-06 | $20.79 | $21.15 | $20.74 | $21.14 | $21.14 | 1,353,685 |
| 2023-04-05 | $20.73 | $21.07 | $20.72 | $20.76 | $20.76 | 2,133,500 |
| 2023-04-04 | $21.62 | $21.62 | $20.74 | $21.10 | $21.10 | 926,482 |
| 2023-04-03 | $21.73 | $21.81 | $21.25 | $21.49 | $21.49 | 937,311 |
| 2023-03-31 | $21.79 | $21.94 | $21.56 | $21.71 | $21.71 | 1,171,940 |
| 2023-03-30 | $22.44 | $22.44 | $21.47 | $21.60 | $21.60 | 1,026,205 |
| 2023-03-29 | $22.26 | $22.32 | $21.83 | $22.17 | $22.17 | 1,053,531 |
| 2023-03-28 | $22.16 | $22.39 | $21.91 | $22.04 | $22.04 | 1,417,980 |
| 2023-03-27 | $22.18 | $22.57 | $22.11 | $22.34 | $22.34 | 2,062,170 |
| 2023-03-24 | $20.90 | $21.98 | $20.76 | $21.97 | $21.97 | 1,654,602 |
| 2023-03-23 | $21.49 | $21.54 | $20.96 | $21.31 | $21.31 | 1,780,718 |
| 2023-03-22 | $22.22 | $22.49 | $21.30 | $21.33 | $21.33 | 1,191,881 |
| 2023-03-21 | $22.24 | $22.52 | $21.99 | $22.34 | $22.34 | 1,465,024 |
| 2023-03-20 | $21.60 | $22.21 | $21.33 | $21.52 | $21.52 | 1,724,117 |
| 2023-03-17 | $22.24 | $22.24 | $21.07 | $21.16 | $21.16 | 4,729,679 |
| 2023-03-16 | $21.36 | $23.02 | $21.23 | $22.56 | $22.56 | 2,207,755 |
| 2023-03-15 | $21.10 | $21.98 | $20.92 | $21.67 | $21.67 | 2,378,175 |
| 2023-03-14 | $22.90 | $23.26 | $21.58 | $21.88 | $21.88 | 2,559,799 |
| 2023-03-13 | $20.75 | $22.79 | $19.89 | $21.64 | $21.64 | 3,591,888 |
| 2023-03-10 | $21.49 | $22.50 | $20.93 | $21.93 | $21.93 | 1,903,979 |
| 2023-03-09 | $22.97 | $22.97 | $21.81 | $21.92 | $21.92 | 1,341,182 |
| 2023-03-08 | $23.30 | $23.41 | $22.91 | $23.12 | $23.12 | 760,659 |
| 2023-03-07 | $23.84 | $23.84 | $23.22 | $23.34 | $23.34 | 762,395 |
| 2023-03-06 | $24.15 | $24.33 | $23.85 | $23.97 | $23.97 | 849,833 |
| 2023-03-03 | $24.12 | $24.24 | $23.83 | $24.22 | $24.22 | 849,463 |
| 2023-03-02 | $24.05 | $24.05 | $23.62 | $23.98 | $23.98 | 740,466 |
| 2023-03-01 | $24.10 | $24.32 | $23.87 | $24.29 | $24.29 | 1,025,637 |
| 2023-02-28 | $24.14 | $24.42 | $24.10 | $24.10 | $24.10 | 967,628 |
| 2023-02-27 | $24.24 | $24.33 | $23.99 | $24.13 | $24.13 | 532,339 |
| 2023-02-24 | $23.67 | $24.05 | $23.56 | $24.04 | $24.04 | 599,979 |
| 2023-02-23 | $24.02 | $24.20 | $23.69 | $23.96 | $23.96 | 563,125 |
| 2023-02-22 | $24.10 | $24.13 | $23.78 | $23.91 | $23.91 | 901,368 |
| 2023-02-21 | $24.30 | $24.37 | $23.93 | $24.07 | $24.07 | 780,487 |
| 2023-02-17 | $24.30 | $24.60 | $24.12 | $24.57 | $24.57 | 798,276 |
| 2023-02-16 | $24.11 | $24.36 | $24.09 | $24.21 | $24.21 | 714,717 |
| 2023-02-15 | $23.90 | $24.59 | $23.90 | $24.50 | $24.50 | 504,644 |
| 2023-02-14 | $24.22 | $24.46 | $23.90 | $24.12 | $24.12 | 439,990 |
| 2023-02-13 | $24.08 | $24.57 | $23.99 | $24.52 | $24.34 | 466,946 |
| 2023-02-10 | $24.10 | $24.17 | $23.89 | $24.14 | $24.14 | 412,906 |
| 2023-02-09 | $24.72 | $24.81 | $24.13 | $24.14 | $24.14 | 557,332 |
| 2023-02-08 | $24.73 | $24.98 | $24.52 | $24.61 | $24.61 | 566,639 |
| 2023-02-07 | $24.44 | $25.02 | $24.44 | $24.94 | $24.94 | 706,739 |
| 2023-02-06 | $24.90 | $24.94 | $24.38 | $24.67 | $24.67 | 679,777 |
| 2023-02-03 | $24.78 | $25.08 | $24.71 | $24.97 | $24.97 | 912,133 |
| 2023-02-02 | $24.16 | $24.93 | $24.12 | $24.92 | $24.92 | 798,608 |
| 2023-02-01 | $23.71 | $24.49 | $23.66 | $24.15 | $24.15 | 1,017,006 |
| 2023-01-31 | $23.14 | $23.91 | $23.14 | $23.87 | $23.87 | 1,104,434 |
| 2023-01-30 | $22.72 | $23.30 | $22.72 | $23.08 | $23.08 | 1,284,764 |
| 2023-01-27 | $22.68 | $22.97 | $22.68 | $22.82 | $22.82 | 614,317 |
| 2023-01-26 | $22.68 | $22.77 | $22.36 | $22.72 | $22.72 | 566,945 |
| 2023-01-25 | $22.36 | $22.52 | $22.10 | $22.46 | $22.46 | 503,437 |
| 2023-01-24 | $22.22 | $22.49 | $22.04 | $22.45 | $22.45 | 697,303 |
| 2023-01-23 | $22.45 | $22.63 | $22.26 | $22.36 | $22.36 | 901,563 |
| 2023-01-20 | $22.30 | $22.54 | $21.94 | $22.43 | $22.43 | 1,114,385 |
| 2023-01-19 | $22.82 | $23.42 | $21.91 | $22.26 | $22.26 | 715,254 |
| 2023-01-18 | $23.07 | $23.07 | $22.48 | $22.53 | $22.53 | 730,421 |
| 2023-01-17 | $23.46 | $23.50 | $23.05 | $23.12 | $23.12 | 533,345 |
| 2023-01-13 | $23.11 | $23.52 | $22.86 | $23.42 | $23.42 | 536,040 |
| 2023-01-12 | $23.18 | $23.47 | $23.09 | $23.35 | $23.35 | 575,902 |
| 2023-01-11 | $22.88 | $23.07 | $22.77 | $23.06 | $23.06 | 730,777 |
| 2023-01-10 | $22.44 | $22.83 | $22.30 | $22.75 | $22.75 | 503,334 |
| 2023-01-09 | $22.71 | $22.84 | $22.34 | $22.48 | $22.48 | 532,032 |
| 2023-01-06 | $22.22 | $22.77 | $22.09 | $22.72 | $22.72 | 708,704 |
| 2023-01-05 | $22.33 | $22.33 | $21.90 | $22.03 | $22.03 | 565,649 |
| 2023-01-04 | $22.67 | $22.85 | $22.28 | $22.36 | $22.36 | 693,684 |
| 2023-01-03 | $22.94 | $23.05 | $22.28 | $22.46 | $22.46 | 618,287 |
| 2022-12-30 | $22.89 | $23.02 | $22.65 | $22.79 | $22.79 | 565,816 |
| 2022-12-29 | $22.58 | $23.10 | $22.56 | $23.05 | $23.05 | 666,496 |
| 2022-12-28 | $22.77 | $22.82 | $22.53 | $22.54 | $22.54 | 424,282 |
| 2022-12-27 | $22.90 | $22.90 | $22.56 | $22.71 | $22.71 | 407,319 |
| 2022-12-23 | $22.59 | $22.94 | $22.54 | $22.83 | $22.83 | 611,865 |
| 2022-12-22 | $22.81 | $22.81 | $22.25 | $22.63 | $22.63 | 531,500 |
| 2022-12-21 | $22.86 | $23.12 | $22.82 | $22.91 | $22.91 | 804,436 |
| 2022-12-20 | $22.51 | $22.81 | $22.42 | $22.58 | $22.58 | 769,852 |
| 2022-12-19 | $22.43 | $22.64 | $22.14 | $22.35 | $22.35 | 801,536 |
| 2022-12-16 | $21.66 | $22.38 | $21.35 | $22.35 | $22.35 | 3,970,407 |
| 2022-12-15 | $22.68 | $22.70 | $22.07 | $22.11 | $22.11 | 1,242,857 |
| 2022-12-14 | $23.41 | $23.47 | $22.83 | $22.89 | $22.89 | 974,751 |
| 2022-12-13 | $23.95 | $24.19 | $23.26 | $23.35 | $23.35 | 1,204,097 |
| 2022-12-12 | $23.93 | $24.11 | $23.67 | $23.99 | $23.99 | 628,361 |
| 2022-12-09 | $23.78 | $24.01 | $23.69 | $23.83 | $23.83 | 393,919 |
| 2022-12-08 | $24.05 | $24.10 | $23.80 | $23.91 | $23.91 | 454,776 |
| 2022-12-07 | $23.83 | $24.19 | $23.60 | $23.91 | $23.91 | 553,201 |
| 2022-12-06 | $24.16 | $24.29 | $23.72 | $23.94 | $23.94 | 812,124 |
| 2022-12-05 | $25.11 | $25.24 | $23.81 | $24.17 | $24.17 | 935,218 |
| 2022-12-02 | $25.21 | $25.52 | $25.15 | $25.37 | $25.37 | 508,400 |
| 2022-12-01 | $25.48 | $25.59 | $25.29 | $25.39 | $25.39 | 567,866 |
| 2022-11-30 | $24.89 | $25.46 | $24.51 | $25.45 | $25.45 | 1,118,291 |
| 2022-11-29 | $24.93 | $25.10 | $24.81 | $24.95 | $24.95 | 581,184 |
| 2022-11-28 | $25.36 | $25.41 | $24.77 | $24.93 | $24.93 | 645,177 |
| 2022-11-25 | $25.40 | $25.55 | $25.22 | $25.50 | $25.50 | 200,847 |
| 2022-11-23 | $25.14 | $25.34 | $25.12 | $25.18 | $25.18 | 396,767 |
| 2022-11-22 | $25.26 | $25.42 | $25.01 | $25.17 | $25.17 | 563,975 |
| 2022-11-21 | $24.79 | $25.07 | $24.79 | $25.04 | $25.04 | 499,383 |
| 2022-11-18 | $25.23 | $25.35 | $24.81 | $24.89 | $24.89 | 1,262,489 |
| 2022-11-17 | $24.99 | $25.05 | $24.65 | $24.85 | $24.85 | 618,898 |
| 2022-11-16 | $25.84 | $25.84 | $25.13 | $25.19 | $25.19 | 605,033 |
| 2022-11-15 | $25.83 | $26.07 | $25.55 | $25.72 | $25.72 | 937,871 |
| 2022-11-14 | $25.83 | $26.20 | $25.75 | $25.76 | $25.60 | 1,044,996 |
| 2022-11-11 | $25.85 | $26.08 | $25.65 | $25.78 | $25.78 | 1,201,028 |
| 2022-11-10 | $25.50 | $25.95 | $25.19 | $25.81 | $25.81 | 1,586,719 |
| 2022-11-09 | $24.73 | $25.03 | $24.66 | $25.00 | $25.00 | 786,838 |
| 2022-11-08 | $25.07 | $25.37 | $24.67 | $24.88 | $24.88 | 865,466 |
| 2022-11-07 | $25.24 | $25.41 | $24.94 | $25.12 | $25.12 | 701,786 |
| 2022-11-04 | $24.86 | $25.20 | $24.72 | $25.14 | $25.14 | 853,522 |
| 2022-11-03 | $24.43 | $24.72 | $24.14 | $24.60 | $24.60 | 763,784 |
| 2022-11-02 | $25.22 | $25.58 | $24.60 | $24.64 | $24.64 | 1,395,487 |
| 2022-11-01 | $25.48 | $25.60 | $25.30 | $25.45 | $25.45 | 847,107 |
| 2022-10-31 | $25.21 | $25.60 | $25.20 | $25.49 | $25.49 | 974,075 |
| 2022-10-28 | $24.91 | $25.40 | $24.57 | $25.38 | $25.38 | 1,333,808 |
| 2022-10-27 | $24.67 | $25.01 | $24.48 | $24.55 | $24.55 | 755,088 |
| 2022-10-26 | $24.63 | $24.85 | $24.40 | $24.46 | $24.46 | 880,456 |
| 2022-10-25 | $24.11 | $24.56 | $24.04 | $24.42 | $24.42 | 779,022 |
| 2022-10-24 | $24.07 | $24.45 | $24.02 | $24.26 | $24.26 | 1,281,907 |
| 2022-10-21 | $23.68 | $24.05 | $23.47 | $23.86 | $23.86 | 1,516,219 |
| 2022-10-20 | $25.44 | $25.44 | $23.53 | $23.70 | $23.70 | 1,402,838 |
| 2022-10-19 | $25.00 | $25.24 | $24.63 | $25.03 | $25.03 | 1,204,329 |
| 2022-10-18 | $25.00 | $25.54 | $24.85 | $25.20 | $25.20 | 2,029,220 |
| 2022-10-17 | $24.58 | $25.00 | $24.49 | $24.97 | $24.97 | 1,560,595 |
| 2022-10-14 | $24.63 | $24.95 | $24.22 | $24.24 | $24.24 | 1,074,979 |
| 2022-10-13 | $23.49 | $24.64 | $23.21 | $24.62 | $24.62 | 1,455,795 |
| 2022-10-12 | $23.53 | $23.95 | $23.27 | $23.74 | $23.74 | 936,640 |
| 2022-10-11 | $23.36 | $23.72 | $23.21 | $23.48 | $23.48 | 1,098,258 |
| 2022-10-10 | $23.59 | $23.76 | $23.34 | $23.50 | $23.50 | 564,099 |
| 2022-10-07 | $23.77 | $23.84 | $23.35 | $23.45 | $23.45 | 848,905 |
| 2022-10-06 | $23.80 | $24.04 | $23.75 | $23.93 | $23.93 | 755,076 |
| 2022-10-05 | $23.54 | $23.97 | $23.54 | $23.96 | $23.96 | 920,459 |
| 2022-10-04 | $23.20 | $23.95 | $23.20 | $23.93 | $23.93 | 1,038,045 |
| 2022-10-03 | $22.82 | $23.12 | $22.45 | $23.01 | $23.01 | 955,127 |
| 2022-09-30 | $22.83 | $23.17 | $22.46 | $22.51 | $22.51 | 1,074,828 |
| 2022-09-29 | $22.99 | $23.10 | $22.56 | $22.74 | $22.74 | 929,277 |
| 2022-09-28 | $22.78 | $23.46 | $22.61 | $23.24 | $23.24 | 1,072,495 |
| 2022-09-27 | $23.03 | $23.17 | $22.33 | $22.58 | $22.58 | 995,678 |
| 2022-09-26 | $22.96 | $23.33 | $22.77 | $22.84 | $22.84 | 1,070,584 |
| 2022-09-23 | $23.01 | $23.08 | $22.69 | $23.04 | $23.04 | 926,705 |
| 2022-09-22 | $23.78 | $23.79 | $23.20 | $23.31 | $23.31 | 809,794 |
| 2022-09-21 | $23.99 | $24.34 | $23.69 | $23.69 | $23.69 | 828,159 |
| 2022-09-20 | $23.91 | $24.12 | $23.74 | $23.94 | $23.94 | 587,767 |
| 2022-09-19 | $23.26 | $24.20 | $23.26 | $24.13 | $24.13 | 773,170 |
| 2022-09-16 | $23.56 | $23.73 | $23.22 | $23.65 | $23.65 | 2,375,548 |
| 2022-09-15 | $23.23 | $23.92 | $23.19 | $23.68 | $23.68 | 699,779 |
| 2022-09-14 | $23.41 | $23.44 | $23.04 | $23.34 | $23.34 | 712,187 |
| 2022-09-13 | $23.36 | $23.61 | $23.23 | $23.30 | $23.30 | 752,943 |
| 2022-09-12 | $23.61 | $24.04 | $23.60 | $23.87 | $23.87 | 817,189 |
| 2022-09-09 | $23.58 | $23.76 | $23.52 | $23.56 | $23.56 | 710,327 |
| 2022-09-08 | $22.58 | $23.50 | $22.45 | $23.48 | $23.48 | 787,176 |
| 2022-09-07 | $22.25 | $22.84 | $22.14 | $22.79 | $22.79 | 734,427 |
| 2022-09-06 | $23.12 | $23.12 | $22.20 | $22.30 | $22.30 | 912,120 |
| 2022-09-02 | $23.72 | $23.73 | $22.83 | $22.97 | $22.97 | 922,539 |
| 2022-09-01 | $23.37 | $23.41 | $23.13 | $23.34 | $23.34 | 911,395 |
| 2022-08-31 | $23.75 | $23.80 | $23.52 | $23.53 | $23.53 | 1,516,906 |
| 2022-08-30 | $23.95 | $23.95 | $23.54 | $23.72 | $23.72 | 866,926 |
| 2022-08-29 | $23.79 | $23.89 | $23.61 | $23.62 | $23.62 | 794,579 |
| 2022-08-26 | $24.76 | $24.79 | $23.99 | $24.03 | $24.03 | 730,562 |
| 2022-08-25 | $24.43 | $24.80 | $24.38 | $24.71 | $24.71 | 745,907 |
| 2022-08-24 | $24.37 | $24.56 | $24.23 | $24.42 | $24.42 | 745,187 |
| 2022-08-23 | $24.67 | $24.92 | $24.43 | $24.43 | $24.43 | 760,574 |
| 2022-08-22 | $24.62 | $24.70 | $24.43 | $24.59 | $24.59 | 719,173 |
| 2022-08-19 | $25.14 | $25.14 | $24.82 | $24.95 | $24.95 | 775,597 |
| 2022-08-18 | $25.34 | $25.35 | $25.09 | $25.34 | $25.34 | 783,493 |
| 2022-08-17 | $25.20 | $25.33 | $25.01 | $25.23 | $25.23 | 612,129 |
| 2022-08-16 | $25.07 | $25.58 | $25.02 | $25.52 | $25.52 | 1,005,102 |
| 2022-08-15 | $24.76 | $25.36 | $24.70 | $25.34 | $25.18 | 1,017,556 |
| 2022-08-12 | $24.75 | $25.00 | $24.66 | $25.00 | $24.84 | 994,526 |
| 2022-08-11 | $24.40 | $24.73 | $24.34 | $24.63 | $24.47 | 1,065,167 |
| 2022-08-10 | $24.31 | $24.50 | $24.26 | $24.36 | $24.20 | 1,129,965 |
| 2022-08-09 | $24.18 | $24.20 | $23.92 | $24.07 | $23.92 | 990,899 |
| 2022-08-08 | $24.00 | $24.30 | $23.99 | $24.09 | $23.94 | 808,964 |
| 2022-08-05 | $23.45 | $23.92 | $23.45 | $23.88 | $23.73 | 527,288 |
| 2022-08-04 | $23.72 | $23.77 | $23.51 | $23.64 | $23.49 | 550,099 |
| 2022-08-03 | $23.55 | $23.85 | $23.36 | $23.72 | $23.57 | 978,854 |
| 2022-08-02 | $23.67 | $23.80 | $23.47 | $23.51 | $23.36 | 752,023 |
| 2022-08-01 | $23.40 | $23.89 | $23.23 | $23.73 | $23.58 | 842,523 |
| 2022-07-29 | $23.17 | $23.70 | $23.12 | $23.60 | $23.45 | 1,302,071 |
| 2022-07-28 | $23.16 | $23.20 | $22.82 | $23.18 | $23.03 | 877,853 |
| 2022-07-27 | $22.71 | $23.23 | $22.71 | $23.09 | $22.94 | 1,653,293 |
| 2022-07-26 | $22.26 | $22.72 | $22.26 | $22.70 | $22.55 | 869,883 |
| 2022-07-25 | $22.33 | $22.67 | $22.21 | $22.42 | $22.28 | 1,142,873 |
| 2022-07-22 | $22.08 | $22.53 | $22.03 | $22.19 | $22.05 | 1,188,963 |
| 2022-07-21 | $22.14 | $22.37 | $21.61 | $22.03 | $21.89 | 1,232,059 |
| 2022-07-20 | $21.90 | $22.42 | $21.90 | $22.40 | $22.26 | 1,392,331 |
| 2022-07-19 | $21.74 | $22.24 | $21.61 | $22.08 | $21.94 | 1,783,167 |
| 2022-07-18 | $21.51 | $21.74 | $21.38 | $21.45 | $21.31 | 842,996 |
| 2022-07-15 | $21.02 | $21.39 | $20.84 | $21.28 | $21.14 | 1,058,393 |
| 2022-07-14 | $20.44 | $20.72 | $20.42 | $20.66 | $20.53 | 658,530 |
| 2022-07-13 | $21.22 | $21.41 | $20.72 | $20.94 | $20.81 | 971,059 |
| 2022-07-12 | $21.07 | $21.78 | $21.07 | $21.53 | $21.39 | 1,104,148 |
| 2022-07-11 | $21.35 | $21.44 | $21.19 | $21.28 | $21.14 | 789,258 |
| 2022-07-08 | $21.56 | $21.62 | $21.26 | $21.50 | $21.36 | 845,113 |
| 2022-07-07 | $21.28 | $21.49 | $21.22 | $21.46 | $21.32 | 1,056,847 |
| 2022-07-06 | $21.10 | $21.27 | $20.80 | $21.04 | $20.90 | 806,234 |
| 2022-07-05 | $20.60 | $21.35 | $20.37 | $21.35 | $21.21 | 1,096,401 |
| 2022-07-01 | $20.78 | $21.12 | $20.54 | $21.10 | $20.96 | 1,004,119 |
| 2022-06-30 | $20.40 | $20.88 | $20.32 | $20.77 | $20.64 | 1,146,274 |
| 2022-06-29 | $21.13 | $21.13 | $20.70 | $20.84 | $20.71 | 1,385,883 |
| 2022-06-28 | $21.66 | $21.75 | $21.04 | $21.05 | $20.91 | 1,291,002 |
| 2022-06-27 | $21.57 | $21.71 | $21.15 | $21.48 | $21.34 | 1,920,540 |
| 2022-06-24 | $20.65 | $21.38 | $20.65 | $20.90 | $20.77 | 7,326,981 |
| 2022-06-23 | $20.72 | $20.87 | $20.24 | $20.65 | $20.52 | 1,468,056 |
| 2022-06-22 | $20.59 | $21.06 | $20.56 | $20.84 | $20.71 | 2,280,369 |
| 2022-06-21 | $20.62 | $21.18 | $20.57 | $20.84 | $20.71 | 2,527,452 |
| 2022-06-17 | $20.65 | $20.98 | $20.34 | $20.35 | $20.35 | 12,319,506 |
| 2022-06-16 | $20.39 | $20.65 | $20.11 | $20.51 | $20.51 | 3,570,267 |
| 2022-06-15 | $20.63 | $21.27 | $20.63 | $20.87 | $20.87 | 2,834,889 |
| 2022-06-14 | $20.55 | $20.85 | $20.24 | $20.48 | $20.48 | 1,531,403 |
| 2022-06-13 | $20.43 | $20.90 | $20.34 | $20.54 | $20.54 | 1,753,507 |
| 2022-06-10 | $20.91 | $21.26 | $20.66 | $20.89 | $20.89 | 1,546,069 |
| 2022-06-09 | $22.00 | $22.19 | $21.36 | $21.42 | $21.42 | 1,416,309 |
| 2022-06-08 | $22.33 | $22.53 | $22.05 | $22.20 | $22.20 | 1,088,997 |
| 2022-06-07 | $22.40 | $22.83 | $22.27 | $22.53 | $22.53 | 1,175,011 |
| 2022-06-06 | $23.21 | $23.49 | $22.48 | $22.60 | $22.60 | 2,259,200 |
| 2022-06-03 | $22.74 | $23.02 | $22.62 | $22.98 | $22.98 | 1,534,488 |
| 2022-06-02 | $22.50 | $22.87 | $22.19 | $22.82 | $22.82 | 1,253,799 |
| 2022-06-01 | $22.53 | $22.59 | $22.06 | $22.42 | $22.42 | 944,620 |
| 2022-05-31 | $22.26 | $22.70 | $22.16 | $22.59 | $22.59 | 955,353 |
| 2022-05-27 | $22.27 | $22.57 | $22.15 | $22.54 | $22.54 | 926,722 |
| 2022-05-26 | $21.91 | $22.34 | $21.91 | $22.18 | $22.18 | 1,004,744 |
| 2022-05-25 | $21.40 | $21.95 | $21.39 | $21.74 | $21.74 | 1,258,744 |
| 2022-05-24 | $21.49 | $21.72 | $20.96 | $21.56 | $21.56 | 1,360,013 |
| 2022-05-23 | $21.14 | $21.80 | $21.03 | $21.69 | $21.69 | 2,147,804 |
| 2022-05-20 | $20.72 | $20.89 | $20.05 | $20.62 | $20.62 | 1,399,547 |
| 2022-05-19 | $20.11 | $20.69 | $20.11 | $20.52 | $20.52 | 1,279,829 |
| 2022-05-18 | $20.77 | $20.85 | $20.28 | $20.35 | $20.35 | 974,292 |
| 2022-05-17 | $20.50 | $21.08 | $20.42 | $21.01 | $21.01 | 1,096,073 |
| 2022-05-16 | $20.35 | $20.57 | $20.05 | $20.29 | $20.13 | 1,050,098 |
| 2022-05-13 | $20.46 | $20.64 | $20.18 | $20.46 | $20.30 | 1,052,835 |
| 2022-05-12 | $20.18 | $20.28 | $19.83 | $20.25 | $20.09 | 1,616,700 |
| 2022-05-11 | $20.80 | $20.94 | $20.15 | $20.22 | $20.06 | 1,287,253 |
| 2022-05-10 | $21.05 | $21.29 | $20.19 | $20.67 | $20.51 | 1,342,337 |
| 2022-05-09 | $21.16 | $21.28 | $20.90 | $20.97 | $20.81 | 1,556,015 |
| 2022-05-06 | $21.77 | $21.80 | $21.12 | $21.42 | $21.25 | 1,289,046 |
| 2022-05-05 | $22.45 | $22.62 | $21.57 | $21.88 | $21.71 | 1,372,617 |
| 2022-05-04 | $21.94 | $22.79 | $21.85 | $22.73 | $22.55 | 1,137,094 |
| 2022-05-03 | $22.03 | $22.26 | $21.74 | $22.00 | $21.83 | 1,631,206 |
| 2022-05-02 | $21.73 | $22.02 | $21.37 | $21.88 | $21.71 | 1,057,624 |
| 2022-04-29 | $22.34 | $22.46 | $21.52 | $21.62 | $21.45 | 1,219,634 |
| 2022-04-28 | $22.13 | $22.60 | $21.90 | $22.47 | $22.29 | 1,111,118 |
| 2022-04-27 | $21.71 | $22.17 | $21.57 | $21.96 | $21.79 | 862,990 |
| 2022-04-26 | $22.12 | $22.34 | $21.79 | $21.80 | $21.63 | 1,289,866 |
| 2022-04-25 | $21.97 | $22.63 | $21.50 | $22.59 | $22.41 | 1,183,812 |
| 2022-04-22 | $22.77 | $22.81 | $22.23 | $22.26 | $22.09 | 814,926 |
| 2022-04-21 | $23.54 | $23.76 | $22.58 | $22.74 | $22.56 | 1,019,204 |
| 2022-04-20 | $23.29 | $23.52 | $23.18 | $23.32 | $23.14 | 538,148 |
| 2022-04-19 | $22.33 | $23.09 | $22.33 | $23.02 | $22.84 | 721,406 |
| 2022-04-18 | $22.03 | $22.33 | $22.03 | $22.18 | $22.01 | 775,774 |
| 2022-04-14 | $22.08 | $22.37 | $21.87 | $22.11 | $21.94 | 698,533 |
| 2022-04-13 | $21.85 | $22.14 | $21.66 | $22.07 | $21.90 | 676,348 |
| 2022-04-12 | $22.08 | $22.31 | $21.79 | $21.88 | $21.71 | 666,588 |
| 2022-04-11 | $21.70 | $22.18 | $21.58 | $21.94 | $21.77 | 813,644 |
| 2022-04-08 | $21.63 | $21.94 | $21.50 | $21.74 | $21.57 | 754,901 |
| 2022-04-07 | $22.04 | $22.04 | $21.42 | $21.48 | $21.31 | 965,546 |
| 2022-04-06 | $22.22 | $22.33 | $21.93 | $21.97 | $21.80 | 773,088 |
| 2022-04-05 | $22.56 | $22.85 | $22.26 | $22.29 | $22.12 | 764,318 |
| 2022-04-04 | $22.45 | $22.69 | $22.15 | $22.58 | $22.40 | 978,087 |
| 2022-04-01 | $22.88 | $22.93 | $22.30 | $22.55 | $22.37 | 1,074,224 |
| 2022-03-31 | $22.67 | $22.95 | $22.56 | $22.60 | $22.42 | 820,193 |
| 2022-03-30 | $23.32 | $23.37 | $22.51 | $22.72 | $22.54 | 795,452 |
| 2022-03-29 | $23.15 | $23.39 | $22.96 | $23.31 | $23.13 | 564,763 |
| 2022-03-28 | $22.75 | $22.80 | $22.35 | $22.79 | $22.61 | 579,457 |
| 2022-03-25 | $22.33 | $22.99 | $22.33 | $22.93 | $22.75 | 523,590 |
| 2022-03-24 | $22.20 | $22.34 | $21.91 | $22.28 | $22.11 | 471,360 |
| 2022-03-23 | $22.84 | $22.85 | $21.96 | $21.99 | $21.82 | 519,867 |
| 2022-03-22 | $23.23 | $23.46 | $23.06 | $23.07 | $22.89 | 388,727 |
| 2022-03-21 | $23.29 | $23.43 | $22.62 | $22.99 | $22.81 | 633,056 |
| 2022-03-18 | $23.24 | $23.45 | $22.70 | $23.25 | $23.07 | 1,688,725 |
| 2022-03-17 | $23.16 | $23.30 | $22.80 | $23.13 | $22.95 | 476,928 |
| 2022-03-16 | $23.19 | $23.67 | $23.07 | $23.46 | $23.28 | 701,454 |
| 2022-03-15 | $22.99 | $23.23 | $22.68 | $23.06 | $22.88 | 595,729 |
| 2022-03-14 | $23.54 | $23.68 | $22.78 | $22.91 | $22.73 | 786,411 |
| 2022-03-11 | $23.07 | $23.58 | $23.07 | $23.12 | $22.94 | 897,158 |
| 2022-03-10 | $22.03 | $22.94 | $22.03 | $22.80 | $22.62 | 881,823 |
| 2022-03-09 | $22.39 | $22.60 | $22.15 | $22.33 | $22.16 | 626,486 |
| 2022-03-08 | $21.78 | $22.22 | $21.31 | $21.73 | $21.56 | 1,095,685 |
| 2022-03-07 | $22.21 | $22.33 | $21.47 | $21.50 | $21.33 | 734,841 |
| 2022-03-04 | $22.37 | $22.60 | $22.14 | $22.29 | $22.12 | 886,628 |
| 2022-03-03 | $23.23 | $23.45 | $22.74 | $22.99 | $22.81 | 675,892 |
| 2022-03-02 | $22.56 | $23.42 | $22.50 | $23.17 | $22.99 | 531,426 |
| 2022-03-01 | $23.19 | $23.33 | $22.01 | $22.25 | $22.08 | 1,020,013 |
| 2022-02-28 | $23.00 | $23.46 | $23.00 | $23.41 | $23.23 | 755,940 |
| 2022-02-25 | $22.75 | $23.66 | $22.69 | $23.62 | $23.44 | 583,009 |
| 2022-02-24 | $22.25 | $22.57 | $21.74 | $22.57 | $22.39 | 940,475 |
| 2022-02-23 | $23.47 | $23.57 | $22.82 | $22.91 | $22.73 | 496,294 |
| 2022-02-22 | $23.53 | $23.53 | $23.14 | $23.25 | $23.07 | 534,074 |
| 2022-02-18 | $23.19 | $23.67 | $23.08 | $23.48 | $23.30 | 431,062 |
| 2022-02-17 | $23.58 | $23.64 | $23.19 | $23.22 | $23.04 | 470,781 |
| 2022-02-16 | $23.79 | $24.00 | $23.66 | $23.91 | $23.72 | 309,737 |
| 2022-02-15 | $23.52 | $24.15 | $23.41 | $23.91 | $23.72 | 618,683 |
| 2022-02-14 | $23.90 | $24.09 | $23.30 | $23.52 | $23.18 | 541,173 |
| 2022-02-11 | $23.65 | $24.25 | $23.56 | $23.79 | $23.44 | 462,193 |
| 2022-02-10 | $23.89 | $24.22 | $23.59 | $23.76 | $23.41 | 530,933 |
| 2022-02-09 | $24.45 | $24.49 | $23.84 | $23.97 | $23.62 | 440,537 |
| 2022-02-08 | $24.15 | $24.45 | $24.02 | $24.44 | $24.08 | 747,263 |
| 2022-02-07 | $23.60 | $23.95 | $23.45 | $23.79 | $23.44 | 571,608 |
| 2022-02-04 | $23.43 | $23.85 | $23.28 | $23.64 | $23.30 | 430,384 |
| 2022-02-03 | $23.65 | $23.80 | $23.32 | $23.44 | $23.10 | 372,940 |
| 2022-02-02 | $23.62 | $23.72 | $23.29 | $23.59 | $23.25 | 552,584 |
| 2022-02-01 | $23.55 | $23.86 | $23.13 | $23.81 | $23.46 | 532,030 |
| 2022-01-31 | $22.96 | $23.57 | $22.70 | $23.56 | $23.22 | 950,115 |
| 2022-01-28 | $23.36 | $23.52 | $22.68 | $23.24 | $22.90 | 787,817 |
| 2022-01-27 | $24.14 | $24.45 | $23.20 | $23.40 | $23.06 | 697,237 |
| 2022-01-26 | $24.45 | $24.61 | $23.63 | $23.94 | $23.59 | 733,668 |
| 2022-01-25 | $24.27 | $24.73 | $23.62 | $24.29 | $23.94 | 686,142 |
| 2022-01-24 | $23.61 | $24.62 | $23.47 | $24.55 | $24.19 | 729,273 |
| 2022-01-21 | $24.35 | $24.35 | $23.53 | $23.93 | $23.58 | 762,623 |
| 2022-01-20 | $25.92 | $25.92 | $23.92 | $24.04 | $23.69 | 597,257 |
| 2022-01-19 | $25.68 | $25.68 | $24.86 | $24.87 | $24.51 | 787,841 |
| 2022-01-18 | $25.59 | $25.96 | $25.55 | $25.68 | $25.31 | 713,291 |
| 2022-01-14 | $25.38 | $25.76 | $25.13 | $25.74 | $25.36 | 504,453 |
| 2022-01-13 | $25.42 | $25.90 | $25.21 | $25.69 | $25.32 | 494,950 |
| 2022-01-12 | $25.48 | $25.61 | $25.04 | $25.31 | $24.94 | 538,499 |
| 2022-01-11 | $25.59 | $25.65 | $25.11 | $25.51 | $25.14 | 366,568 |
| 2022-01-10 | $25.97 | $25.97 | $25.16 | $25.46 | $25.09 | 564,086 |
| 2022-01-07 | $25.79 | $25.93 | $25.55 | $25.78 | $25.40 | 444,030 |
| 2022-01-06 | $25.38 | $25.97 | $25.33 | $25.86 | $25.48 | 604,028 |
| 2022-01-05 | $25.45 | $25.57 | $24.99 | $25.11 | $24.74 | 643,008 |
| 2022-01-04 | $25.06 | $25.66 | $24.82 | $25.31 | $24.94 | 465,556 |
| 2022-01-03 | $24.63 | $25.10 | $24.46 | $24.79 | $24.43 | 485,677 |
| 2021-12-31 | $24.25 | $24.52 | $24.25 | $24.35 | $23.99 | 281,402 |
| 2021-12-30 | $24.64 | $24.86 | $24.34 | $24.35 | $23.99 | 394,900 |
| 2021-12-29 | $24.55 | $24.67 | $24.43 | $24.60 | $24.24 | 269,733 |
| 2021-12-28 | $24.38 | $24.77 | $24.27 | $24.55 | $24.19 | 353,128 |
| 2021-12-27 | $24.34 | $24.53 | $24.10 | $24.52 | $24.16 | 373,319 |
| 2021-12-23 | $24.35 | $24.57 | $24.24 | $24.36 | $24.00 | 322,447 |
| 2021-12-22 | $23.70 | $24.17 | $23.60 | $24.14 | $23.79 | 766,158 |
| 2021-12-21 | $23.81 | $24.11 | $23.66 | $23.74 | $23.39 | 685,227 |
| 2021-12-20 | $23.58 | $23.60 | $23.16 | $23.48 | $23.14 | 814,910 |
| 2021-12-17 | $24.07 | $24.35 | $23.53 | $23.88 | $23.53 | 2,223,798 |
| 2021-12-16 | $24.59 | $24.83 | $24.12 | $24.29 | $23.94 | 664,739 |
| 2021-12-15 | $24.44 | $24.51 | $23.99 | $24.27 | $23.92 | 795,607 |
| 2021-12-14 | $24.01 | $24.61 | $24.01 | $24.29 | $23.94 | 728,048 |
| 2021-12-13 | $24.06 | $24.12 | $23.55 | $24.00 | $23.65 | 675,654 |
| 2021-12-10 | $24.42 | $24.44 | $23.88 | $24.33 | $23.97 | 265,156 |
| 2021-12-09 | $24.20 | $24.51 | $24.03 | $24.24 | $23.89 | 297,632 |
| 2021-12-08 | $24.49 | $24.69 | $24.33 | $24.51 | $24.15 | 368,912 |
| 2021-12-07 | $25.10 | $25.14 | $24.40 | $24.49 | $24.13 | 409,583 |
| 2021-12-06 | $24.65 | $25.30 | $24.60 | $24.84 | $24.48 | 546,586 |
| 2021-12-03 | $24.90 | $24.92 | $24.06 | $24.22 | $23.87 | 487,508 |
| 2021-12-02 | $23.98 | $24.96 | $23.77 | $24.76 | $24.40 | 606,247 |
| 2021-12-01 | $24.66 | $24.79 | $23.63 | $23.64 | $23.30 | 624,822 |
| 2021-11-30 | $24.01 | $24.28 | $23.79 | $23.93 | $23.58 | 643,884 |
| 2021-11-29 | $24.76 | $24.76 | $24.13 | $24.45 | $24.09 | 520,793 |
| 2021-11-26 | $24.69 | $24.98 | $23.89 | $24.28 | $23.93 | 551,571 |
| 2021-11-24 | $25.97 | $26.09 | $25.78 | $25.90 | $25.52 | 215,519 |
| 2021-11-23 | $25.77 | $26.28 | $25.77 | $26.12 | $25.74 | 680,050 |
| 2021-11-22 | $25.33 | $26.00 | $25.33 | $25.68 | $25.31 | 385,165 |
| 2021-11-19 | $25.43 | $25.82 | $24.92 | $25.12 | $24.75 | 624,694 |
| 2021-11-18 | $25.84 | $25.97 | $25.63 | $25.77 | $25.39 | 365,572 |
| 2021-11-17 | $25.42 | $26.07 | $25.42 | $25.93 | $25.55 | 319,411 |
| 2021-11-16 | $26.09 | $26.20 | $25.83 | $26.07 | $25.69 | 487,447 |
| 2021-11-15 | $26.21 | $26.33 | $25.95 | $26.26 | $25.74 | 500,929 |
| 2021-11-12 | $26.35 | $26.45 | $25.90 | $25.98 | $25.46 | 384,579 |
| 2021-11-11 | $26.18 | $26.61 | $25.98 | $26.36 | $25.84 | 335,944 |
| 2021-11-10 | $26.21 | $26.43 | $25.97 | $26.10 | $25.58 | 375,143 |
| 2021-11-09 | $26.19 | $26.50 | $25.91 | $26.17 | $25.65 | 339,969 |
| 2021-11-08 | $26.40 | $26.64 | $26.15 | $26.34 | $25.82 | 544,818 |
| 2021-11-05 | $25.89 | $26.55 | $25.86 | $26.32 | $25.80 | 736,020 |
| 2021-11-04 | $25.60 | $25.63 | $25.20 | $25.62 | $25.11 | 955,838 |
| 2021-11-03 | $23.80 | $25.67 | $23.80 | $25.64 | $25.13 | 698,732 |
| 2021-11-02 | $24.89 | $24.92 | $24.54 | $24.70 | $24.21 | 483,294 |
| 2021-11-01 | $23.91 | $24.95 | $23.82 | $24.91 | $24.42 | 676,907 |
| 2021-10-29 | $23.56 | $23.86 | $23.56 | $23.76 | $23.29 | 535,998 |
| 2021-10-28 | $23.31 | $23.64 | $23.26 | $23.48 | $23.01 | 462,103 |
| 2021-10-27 | $24.10 | $24.10 | $23.18 | $23.19 | $22.73 | 583,904 |
| 2021-10-26 | $24.64 | $24.65 | $24.24 | $24.25 | $23.77 | 433,841 |
| 2021-10-25 | $24.61 | $24.69 | $24.37 | $24.52 | $24.03 | 453,432 |
| 2021-10-22 | $24.73 | $24.94 | $24.27 | $24.52 | $24.03 | 432,585 |
| 2021-10-21 | $24.87 | $24.87 | $24.28 | $24.55 | $24.06 | 589,156 |
| 2021-10-20 | $24.16 | $24.74 | $23.75 | $24.73 | $24.24 | 664,164 |
| 2021-10-19 | $23.74 | $23.91 | $23.44 | $23.86 | $23.39 | 580,745 |
| 2021-10-18 | $23.93 | $24.17 | $23.57 | $23.62 | $23.15 | 585,051 |
| 2021-10-15 | $24.36 | $24.36 | $23.92 | $23.94 | $23.46 | 642,061 |
| 2021-10-14 | $23.82 | $23.92 | $23.55 | $23.91 | $23.44 | 357,180 |
| 2021-10-13 | $23.71 | $23.72 | $23.15 | $23.50 | $23.03 | 299,591 |
| 2021-10-12 | $23.59 | $23.85 | $23.41 | $23.77 | $23.30 | 499,743 |
| 2021-10-11 | $24.37 | $24.37 | $23.67 | $23.69 | $23.22 | 339,932 |
| 2021-10-08 | $24.08 | $24.35 | $23.95 | $24.15 | $23.67 | 475,411 |
| 2021-10-07 | $24.10 | $24.30 | $24.02 | $24.14 | $23.66 | 652,718 |
| 2021-10-06 | $23.90 | $23.90 | $23.21 | $23.85 | $23.38 | 603,392 |
| 2021-10-05 | $24.31 | $24.46 | $23.97 | $24.07 | $23.59 | 624,023 |
| 2021-10-04 | $24.50 | $24.83 | $24.20 | $24.30 | $23.82 | 636,232 |
| 2021-10-01 | $23.58 | $24.78 | $23.55 | $24.52 | $24.03 | 779,480 |
| 2021-09-30 | $24.08 | $24.12 | $23.53 | $23.53 | $23.06 | 645,243 |
| 2021-09-29 | $23.59 | $24.06 | $23.40 | $23.95 | $23.47 | 486,382 |
| 2021-09-28 | $23.89 | $24.00 | $23.45 | $23.51 | $23.04 | 686,616 |
| 2021-09-27 | $22.89 | $24.00 | $22.77 | $23.73 | $23.26 | 769,821 |
| 2021-09-24 | $22.19 | $22.88 | $22.19 | $22.74 | $22.29 | 653,961 |
| 2021-09-23 | $21.77 | $22.39 | $21.69 | $22.26 | $21.82 | 487,350 |
| 2021-09-22 | $21.75 | $21.91 | $21.57 | $21.58 | $21.15 | 496,772 |
| 2021-09-21 | $21.70 | $21.82 | $21.43 | $21.53 | $21.10 | 548,142 |
| 2021-09-20 | $21.45 | $21.87 | $21.28 | $21.62 | $21.19 | 749,302 |
| 2021-09-17 | $22.72 | $23.00 | $22.23 | $22.29 | $21.85 | 2,659,758 |
| 2021-09-16 | $22.62 | $23.02 | $22.50 | $22.63 | $22.18 | 1,027,426 |
| 2021-09-15 | $21.50 | $22.47 | $21.05 | $22.38 | $21.94 | 1,616,192 |
| 2021-09-14 | $21.45 | $21.45 | $20.94 | $21.04 | $20.62 | 513,078 |
| 2021-09-13 | $21.20 | $21.49 | $21.10 | $21.41 | $20.98 | 438,816 |
| 2021-09-10 | $21.58 | $21.61 | $21.05 | $21.08 | $20.66 | 494,539 |
| 2021-09-09 | $21.40 | $21.84 | $21.39 | $21.50 | $21.07 | 505,884 |
| 2021-09-08 | $21.62 | $21.75 | $21.42 | $21.51 | $21.08 | 532,788 |
| 2021-09-07 | $21.88 | $22.09 | $21.73 | $21.79 | $21.36 | 458,732 |
| 2021-09-03 | $21.77 | $21.93 | $21.62 | $21.82 | $21.39 | 469,541 |
| 2021-09-02 | $21.87 | $22.13 | $21.68 | $21.70 | $21.27 | 477,824 |
| 2021-09-01 | $22.26 | $22.26 | $21.81 | $21.91 | $21.47 | 438,614 |
| 2021-08-31 | $22.13 | $22.26 | $21.91 | $22.15 | $21.71 | 594,245 |
| 2021-08-30 | $22.37 | $22.43 | $21.82 | $21.88 | $21.45 | 515,468 |
| 2021-08-27 | $21.87 | $22.41 | $21.87 | $22.33 | $21.89 | 609,163 |
| 2021-08-26 | $22.23 | $22.30 | $21.78 | $21.80 | $21.37 | 417,251 |
| 2021-08-25 | $22.00 | $22.39 | $21.86 | $22.23 | $21.79 | 585,526 |
| 2021-08-24 | $21.84 | $21.97 | $21.70 | $21.90 | $21.47 | 389,970 |
| 2021-08-23 | $21.86 | $21.92 | $21.67 | $21.81 | $21.38 | 390,689 |
| 2021-08-20 | $21.23 | $21.73 | $21.14 | $21.69 | $21.26 | 447,688 |
| 2021-08-19 | $21.24 | $21.49 | $21.10 | $21.29 | $20.87 | 471,971 |
| 2021-08-18 | $21.80 | $21.99 | $21.47 | $21.50 | $21.07 | 485,938 |
| 2021-08-17 | $21.84 | $22.08 | $21.59 | $21.87 | $21.44 | 483,842 |
| 2021-08-16 | $21.94 | $22.12 | $21.70 | $22.05 | $21.61 | 407,651 |
| 2021-08-13 | $22.36 | $22.37 | $21.99 | $22.06 | $21.62 | 397,269 |
| 2021-08-12 | $22.47 | $22.47 | $22.07 | $22.22 | $21.78 | 631,329 |
| 2021-08-11 | $21.96 | $22.44 | $21.71 | $22.43 | $21.98 | 703,796 |
| 2021-08-10 | $21.49 | $21.97 | $21.27 | $21.96 | $21.52 | 611,780 |
| 2021-08-09 | $22.11 | $22.11 | $21.41 | $21.71 | $21.14 | 532,153 |
| 2021-08-06 | $21.60 | $21.98 | $21.56 | $21.87 | $21.30 | 444,258 |
| 2021-08-05 | $20.94 | $21.23 | $20.92 | $21.21 | $20.66 | 456,545 |
| 2021-08-04 | $21.04 | $21.26 | $20.84 | $20.85 | $20.31 | 436,510 |
| 2021-08-03 | $21.17 | $21.43 | $20.69 | $21.34 | $20.78 | 761,898 |
| 2021-08-02 | $21.37 | $21.78 | $21.04 | $21.06 | $20.51 | 602,432 |
| 2021-07-30 | $21.46 | $21.79 | $21.09 | $21.18 | $20.63 | 573,387 |
| 2021-07-29 | $21.79 | $21.94 | $21.46 | $21.56 | $21.00 | 411,143 |
| 2021-07-28 | $21.49 | $21.74 | $21.09 | $21.50 | $20.94 | 620,079 |
| 2021-07-27 | $21.29 | $21.51 | $21.13 | $21.31 | $20.75 | 587,197 |
| 2021-07-26 | $21.46 | $21.80 | $21.46 | $21.56 | $21.00 | 664,771 |
| 2021-07-23 | $21.78 | $21.88 | $21.38 | $21.40 | $20.84 | 974,715 |
| 2021-07-22 | $22.05 | $22.16 | $21.41 | $21.44 | $20.88 | 701,031 |
| 2021-07-21 | $22.20 | $22.57 | $22.14 | $22.21 | $21.63 | 717,795 |
| 2021-07-20 | $21.70 | $22.57 | $21.70 | $21.97 | $21.40 | 1,330,909 |
| 2021-07-19 | $21.79 | $21.95 | $21.45 | $21.72 | $21.15 | 1,344,971 |
| 2021-07-16 | $22.67 | $23.05 | $22.26 | $22.30 | $21.72 | 897,470 |
| 2021-07-15 | $23.13 | $23.31 | $22.54 | $23.29 | $22.68 | 947,741 |
| 2021-07-14 | $23.55 | $23.91 | $23.27 | $23.45 | $22.84 | 642,383 |
| 2021-07-13 | $23.51 | $24.03 | $23.47 | $23.50 | $22.89 | 638,144 |
| 2021-07-12 | $23.92 | $24.20 | $23.70 | $24.11 | $23.48 | 494,188 |
| 2021-07-09 | $23.75 | $24.25 | $23.57 | $24.24 | $23.61 | 836,096 |
| 2021-07-08 | $23.06 | $23.52 | $22.88 | $23.18 | $22.58 | 596,987 |
| 2021-07-07 | $23.59 | $23.94 | $23.41 | $23.56 | $22.95 | 646,364 |
| 2021-07-06 | $24.25 | $24.40 | $23.65 | $23.79 | $23.17 | 496,337 |
| 2021-07-02 | $24.92 | $24.94 | $24.50 | $24.53 | $23.89 | 336,045 |
| 2021-07-01 | $24.94 | $25.11 | $24.79 | $24.91 | $24.26 | 635,366 |
| 2021-06-30 | $24.64 | $24.88 | $24.62 | $24.68 | $24.04 | 588,154 |
| 2021-06-29 | $25.18 | $25.37 | $24.62 | $24.73 | $24.09 | 354,027 |
| 2021-06-28 | $25.44 | $25.59 | $24.79 | $25.02 | $24.37 | 571,390 |
| 2021-06-25 | $25.69 | $25.76 | $25.42 | $25.59 | $24.92 | 2,330,104 |
| 2021-06-24 | $25.29 | $25.53 | $25.13 | $25.47 | $24.81 | 542,451 |
| 2021-06-23 | $25.39 | $25.53 | $25.18 | $25.22 | $24.56 | 803,825 |
| 2021-06-22 | $25.32 | $25.38 | $24.90 | $25.28 | $24.62 | 551,248 |
| 2021-06-21 | $24.46 | $25.47 | $24.46 | $25.38 | $24.72 | 849,893 |
| 2021-06-18 | $24.77 | $25.08 | $24.07 | $24.11 | $23.48 | 2,529,694 |
| 2021-06-17 | $26.77 | $26.77 | $25.20 | $25.28 | $24.62 | 878,133 |
| 2021-06-16 | $26.28 | $26.82 | $26.00 | $26.50 | $25.81 | 795,611 |
| 2021-06-15 | $26.18 | $26.74 | $26.06 | $26.45 | $25.76 | 624,907 |
| 2021-06-14 | $26.63 | $26.85 | $25.92 | $26.11 | $25.43 | 602,611 |
| 2021-06-11 | $26.50 | $26.85 | $26.50 | $26.62 | $25.93 | 454,583 |
| 2021-06-10 | $27.39 | $27.39 | $26.48 | $26.50 | $25.81 | 351,304 |
| 2021-06-09 | $27.37 | $27.38 | $26.97 | $27.00 | $26.30 | 316,833 |
| 2021-06-08 | $27.21 | $27.64 | $26.98 | $27.55 | $26.83 | 443,201 |
| 2021-06-07 | $27.71 | $27.86 | $27.21 | $27.47 | $26.75 | 532,956 |
| 2021-06-04 | $27.71 | $27.86 | $27.27 | $27.60 | $26.88 | 324,275 |
| 2021-06-03 | $27.50 | $27.80 | $27.42 | $27.65 | $26.93 | 431,622 |
| 2021-06-02 | $27.84 | $27.91 | $27.44 | $27.48 | $26.76 | 866,801 |
| 2021-06-01 | $27.60 | $27.75 | $27.36 | $27.62 | $26.90 | 423,430 |
| 2021-05-28 | $27.58 | $27.58 | $26.92 | $27.36 | $26.65 | 333,651 |
| 2021-05-27 | $27.50 | $27.69 | $27.19 | $27.39 | $26.68 | 466,344 |
| 2021-05-26 | $26.68 | $27.17 | $26.52 | $27.11 | $26.40 | 496,191 |
| 2021-05-25 | $27.46 | $27.87 | $26.58 | $26.63 | $25.94 | 494,089 |
| 2021-05-24 | $27.84 | $27.84 | $27.22 | $27.43 | $26.72 | 334,801 |
| 2021-05-21 | $27.59 | $27.78 | $27.33 | $27.59 | $26.87 | 314,777 |
| 2021-05-20 | $27.25 | $27.37 | $26.81 | $27.17 | $26.46 | 288,825 |
| 2021-05-19 | $27.02 | $27.26 | $26.51 | $27.25 | $26.54 | 386,922 |
| 2021-05-18 | $27.85 | $27.97 | $27.28 | $27.31 | $26.59 | 878,920 |
| 2021-05-17 | $27.91 | $28.07 | $27.56 | $27.94 | $27.21 | 367,811 |
| 2021-05-14 | $28.07 | $28.11 | $27.68 | $28.05 | $27.32 | 518,354 |
| 2021-05-13 | $26.60 | $27.98 | $26.07 | $27.80 | $27.08 | 698,314 |
| 2021-05-12 | $27.81 | $27.91 | $26.66 | $26.72 | $26.02 | 686,845 |
| 2021-05-11 | $27.39 | $27.97 | $27.16 | $27.65 | $26.93 | 548,475 |
| 2021-05-10 | $28.70 | $29.76 | $27.90 | $27.93 | $27.06 | 897,313 |
| 2021-05-07 | $28.00 | $28.59 | $27.78 | $28.53 | $27.65 | 314,512 |
| 2021-05-06 | $28.67 | $28.68 | $28.08 | $28.44 | $27.56 | 648,743 |
| 2021-05-05 | $28.50 | $28.72 | $28.15 | $28.49 | $27.61 | 432,261 |
| 2021-05-04 | $28.06 | $28.44 | $27.85 | $28.41 | $27.53 | 512,325 |
| 2021-05-03 | $28.18 | $28.38 | $27.78 | $28.13 | $27.26 | 419,563 |
| 2021-04-30 | $28.02 | $28.45 | $27.74 | $27.83 | $26.97 | 641,114 |
| 2021-04-29 | $28.35 | $28.74 | $28.16 | $28.28 | $27.40 | 401,125 |
| 2021-04-28 | $28.45 | $28.45 | $27.99 | $28.13 | $27.26 | 340,947 |
| 2021-04-27 | $28.30 | $28.50 | $28.05 | $28.21 | $27.34 | 749,220 |
| 2021-04-26 | $28.38 | $28.76 | $28.20 | $28.30 | $27.42 | 525,191 |
| 2021-04-23 | $27.04 | $28.29 | $26.88 | $28.05 | $27.18 | 835,260 |
| 2021-04-22 | $27.21 | $27.40 | $26.84 | $26.88 | $26.05 | 373,120 |
| 2021-04-21 | $26.49 | $27.18 | $26.37 | $27.15 | $26.31 | 460,976 |
| 2021-04-20 | $26.86 | $27.00 | $26.31 | $26.44 | $25.62 | 708,321 |
| 2021-04-19 | $26.88 | $27.27 | $26.74 | $27.11 | $26.27 | 810,263 |
| 2021-04-16 | $27.87 | $27.88 | $26.76 | $26.97 | $26.13 | 740,861 |
| 2021-04-15 | $26.67 | $27.01 | $26.00 | $26.91 | $26.08 | 495,679 |
| 2021-04-14 | $26.60 | $27.36 | $26.58 | $26.98 | $26.14 | 528,413 |
| 2021-04-13 | $27.18 | $27.19 | $26.43 | $26.65 | $25.82 | 623,719 |
| 2021-04-12 | $27.16 | $27.39 | $26.95 | $27.39 | $26.54 | 581,505 |
| 2021-04-09 | $26.91 | $27.01 | $26.63 | $26.93 | $26.10 | 376,917 |
| 2021-04-08 | $26.24 | $26.66 | $25.86 | $26.63 | $25.81 | 503,101 |
| 2021-04-07 | $26.95 | $27.03 | $26.33 | $26.40 | $25.58 | 382,545 |
| 2021-04-06 | $27.00 | $27.31 | $26.59 | $26.71 | $25.88 | 566,839 |
| 2021-04-05 | $27.37 | $27.54 | $26.86 | $27.05 | $26.21 | 816,268 |
| 2021-04-01 | $26.90 | $27.29 | $26.72 | $27.02 | $26.18 | 742,972 |
| 2021-03-31 | $27.16 | $27.48 | $26.93 | $27.05 | $26.21 | 570,008 |
| 2021-03-30 | $26.81 | $27.43 | $26.81 | $27.29 | $26.44 | 529,216 |
| 2021-03-29 | $27.14 | $27.51 | $26.35 | $26.55 | $25.73 | 789,850 |
| 2021-03-26 | $27.04 | $27.62 | $26.81 | $27.57 | $26.72 | 453,525 |
| 2021-03-25 | $25.76 | $26.79 | $25.53 | $26.67 | $25.84 | 515,672 |
| 2021-03-24 | $25.98 | $26.77 | $25.78 | $25.83 | $25.03 | 1,050,429 |
| 2021-03-23 | $26.71 | $27.05 | $25.67 | $25.78 | $24.98 | 1,001,758 |
| 2021-03-22 | $27.60 | $27.64 | $26.92 | $27.04 | $26.20 | 462,376 |
| 2021-03-19 | $27.64 | $28.42 | $27.26 | $27.99 | $27.12 | 3,080,341 |
| 2021-03-18 | $28.45 | $29.21 | $27.79 | $27.86 | $27.00 | 962,791 |
| 2021-03-17 | $28.50 | $28.65 | $27.18 | $28.29 | $27.41 | 521,620 |
| 2021-03-16 | $27.98 | $28.28 | $27.65 | $28.17 | $27.30 | 442,479 |
| 2021-03-15 | $28.47 | $28.47 | $27.68 | $28.22 | $27.35 | 483,390 |
| 2021-03-12 | $28.21 | $28.65 | $27.86 | $28.33 | $27.45 | 950,201 |
| 2021-03-11 | $27.68 | $27.96 | $27.37 | $27.90 | $27.04 | 608,865 |
| 2021-03-10 | $27.36 | $28.02 | $27.18 | $27.79 | $26.93 | 811,816 |
| 2021-03-09 | $26.39 | $27.42 | $26.28 | $27.14 | $26.30 | 715,655 |
| 2021-03-08 | $26.83 | $27.78 | $26.62 | $27.48 | $26.63 | 768,913 |
| 2021-03-05 | $26.50 | $26.67 | $25.77 | $26.53 | $25.71 | 743,698 |
| 2021-03-04 | $25.75 | $26.49 | $25.34 | $25.80 | $25.00 | 884,254 |
| 2021-03-03 | $25.50 | $26.82 | $25.43 | $25.98 | $25.18 | 1,060,198 |
| 2021-03-02 | $25.29 | $25.49 | $25.00 | $25.20 | $24.42 | 486,043 |
| 2021-03-01 | $24.84 | $25.48 | $24.73 | $25.43 | $24.64 | 543,494 |
| 2021-02-26 | $24.70 | $25.13 | $23.87 | $24.44 | $23.68 | 816,865 |
| 2021-02-25 | $25.81 | $25.81 | $24.80 | $24.86 | $24.09 | 706,122 |
| 2021-02-24 | $24.93 | $25.69 | $24.80 | $25.62 | $24.83 | 691,618 |
| 2021-02-23 | $24.23 | $24.79 | $23.99 | $24.69 | $23.93 | 816,334 |
| 2021-02-22 | $23.50 | $24.16 | $23.42 | $24.01 | $23.26 | 580,114 |
| 2021-02-19 | $23.06 | $23.56 | $23.06 | $23.53 | $22.80 | 427,371 |
| 2021-02-18 | $23.13 | $23.35 | $22.84 | $22.95 | $22.23 | 505,610 |
| 2021-02-17 | $23.56 | $23.64 | $23.05 | $23.24 | $22.52 | 453,257 |
| 2021-02-16 | $23.48 | $23.79 | $23.32 | $23.58 | $22.85 | 541,412 |
| 2021-02-12 | $22.98 | $23.47 | $22.98 | $23.42 | $22.56 | 603,583 |
| 2021-02-11 | $23.31 | $23.73 | $22.65 | $23.14 | $22.29 | 562,408 |
| 2021-02-10 | $23.53 | $23.75 | $23.14 | $23.35 | $22.49 | 870,083 |
| 2021-02-09 | $22.61 | $23.47 | $22.47 | $23.46 | $22.60 | 883,435 |
| 2021-02-08 | $22.50 | $22.56 | $22.27 | $22.54 | $21.71 | 501,815 |
| 2021-02-05 | $22.39 | $22.46 | $22.07 | $22.37 | $21.55 | 478,081 |
| 2021-02-04 | $21.81 | $22.34 | $21.62 | $22.21 | $21.40 | 491,341 |
| 2021-02-03 | $21.57 | $21.84 | $21.28 | $21.62 | $20.83 | 484,444 |
| 2021-02-02 | $21.68 | $21.98 | $21.50 | $21.70 | $20.90 | 504,012 |
| 2021-02-01 | $21.38 | $21.59 | $21.00 | $21.50 | $20.71 | 879,966 |
| 2021-01-29 | $21.59 | $21.87 | $21.17 | $21.20 | $20.42 | 591,596 |
| 2021-01-28 | $22.00 | $22.40 | $21.51 | $21.55 | $20.76 | 845,712 |
| 2021-01-27 | $21.21 | $22.17 | $21.21 | $21.95 | $21.14 | 956,387 |
| 2021-01-26 | $22.13 | $22.49 | $21.62 | $21.82 | $21.02 | 610,705 |
| 2021-01-25 | $21.88 | $21.88 | $21.02 | $21.74 | $20.94 | 693,319 |
| 2021-01-22 | $21.25 | $22.27 | $20.86 | $22.18 | $21.37 | 928,399 |
| 2021-01-21 | $21.75 | $21.95 | $21.04 | $21.09 | $20.32 | 524,907 |
| 2021-01-20 | $21.13 | $21.53 | $20.85 | $21.30 | $20.52 | 664,487 |
| 2021-01-19 | $21.27 | $21.31 | $20.90 | $21.18 | $20.40 | 508,361 |
| 2021-01-15 | $20.84 | $21.24 | $20.73 | $21.11 | $20.34 | 424,671 |
| 2021-01-14 | $21.16 | $21.49 | $20.83 | $21.27 | $20.49 | 424,705 |
| 2021-01-13 | $21.25 | $21.33 | $20.70 | $20.96 | $20.19 | 380,810 |
| 2021-01-12 | $21.00 | $21.52 | $20.85 | $21.24 | $20.46 | 584,468 |
| 2021-01-11 | $20.40 | $20.99 | $20.35 | $20.96 | $20.19 | 368,305 |
| 2021-01-08 | $21.25 | $21.25 | $20.16 | $20.67 | $19.91 | 463,095 |
| 2021-01-07 | $21.45 | $21.58 | $21.16 | $21.24 | $20.46 | 714,668 |
| 2021-01-06 | $19.95 | $21.77 | $19.91 | $21.30 | $20.52 | 1,609,027 |
| 2021-01-05 | $19.53 | $19.94 | $19.53 | $19.60 | $18.88 | 633,513 |
| 2021-01-04 | $19.75 | $19.89 | $19.11 | $19.51 | $18.79 | 587,395 |
| 2020-12-31 | $19.45 | $19.65 | $19.18 | $19.48 | $18.77 | 458,721 |
| 2020-12-30 | $19.37 | $19.64 | $19.26 | $19.34 | $18.63 | 371,849 |
| 2020-12-29 | $19.74 | $19.74 | $19.17 | $19.24 | $18.53 | 438,243 |
| 2020-12-28 | $19.86 | $20.06 | $19.63 | $19.75 | $19.03 | 547,757 |
| 2020-12-24 | $19.70 | $19.74 | $19.37 | $19.67 | $18.95 | 238,904 |
| 2020-12-23 | $19.10 | $19.60 | $18.98 | $19.55 | $18.83 | 689,476 |
| 2020-12-22 | $19.23 | $19.23 | $18.77 | $18.91 | $18.22 | 419,742 |
| 2020-12-21 | $19.03 | $19.22 | $18.68 | $19.13 | $18.43 | 589,762 |
| 2020-12-18 | $19.72 | $19.94 | $18.76 | $19.00 | $18.30 | 2,719,010 |
| 2020-12-17 | $19.72 | $19.72 | $19.34 | $19.67 | $18.95 | 469,840 |
| 2020-12-16 | $19.91 | $19.91 | $19.52 | $19.71 | $18.99 | 388,623 |
| 2020-12-15 | $19.67 | $19.77 | $19.26 | $19.75 | $19.03 | 451,621 |
| 2020-12-14 | $19.74 | $19.74 | $19.12 | $19.40 | $18.69 | 605,104 |
| 2020-12-11 | $19.24 | $19.59 | $19.21 | $19.29 | $18.58 | 403,113 |
| 2020-12-10 | $19.16 | $19.61 | $18.93 | $19.55 | $18.83 | 460,075 |
| 2020-12-09 | $19.72 | $19.74 | $19.29 | $19.36 | $18.65 | 474,708 |
| 2020-12-08 | $19.30 | $19.59 | $19.29 | $19.48 | $18.77 | 366,901 |
| 2020-12-07 | $19.37 | $19.63 | $19.16 | $19.55 | $18.83 | 349,131 |
| 2020-12-04 | $19.39 | $19.61 | $19.15 | $19.60 | $18.88 | 494,683 |
| 2020-12-03 | $19.00 | $19.34 | $18.72 | $19.17 | $18.47 | 799,310 |
| 2020-12-02 | $19.01 | $19.18 | $18.35 | $19.01 | $18.31 | 633,344 |
| 2020-12-01 | $18.91 | $19.25 | $18.73 | $18.91 | $18.22 | 581,478 |
| 2020-11-30 | $19.24 | $19.40 | $18.45 | $18.51 | $17.83 | 711,026 |
| 2020-11-27 | $19.61 | $19.72 | $19.13 | $19.34 | $18.63 | 209,160 |
| 2020-11-25 | $19.99 | $19.99 | $19.58 | $19.61 | $18.89 | 489,226 |
| 2020-11-24 | $19.59 | $20.48 | $19.49 | $20.32 | $19.57 | 764,743 |
| 2020-11-23 | $18.96 | $19.38 | $18.90 | $19.24 | $18.53 | 549,702 |
| 2020-11-20 | $18.66 | $18.82 | $18.50 | $18.77 | $18.08 | 408,002 |
| 2020-11-19 | $18.98 | $19.06 | $18.60 | $19.05 | $18.35 | 351,259 |
| 2020-11-18 | $19.76 | $19.77 | $18.98 | $18.98 | $18.28 | 423,248 |
| 2020-11-17 | $19.49 | $19.59 | $19.01 | $19.52 | $18.80 | 502,114 |
| 2020-11-16 | $19.50 | $19.97 | $19.37 | $19.74 | $19.02 | 642,451 |
| 2020-11-13 | $18.55 | $19.16 | $18.55 | $19.02 | $18.32 | 464,973 |
| 2020-11-12 | $18.36 | $18.46 | $18.07 | $18.38 | $17.70 | 612,339 |
| 2020-11-11 | $19.37 | $19.44 | $18.40 | $18.69 | $18.00 | 561,057 |
| 2020-11-10 | $18.58 | $19.49 | $18.42 | $19.27 | $18.56 | 831,682 |
| 2020-11-09 | $17.86 | $19.13 | $17.83 | $18.52 | $17.84 | 1,645,361 |
| 2020-11-06 | $16.85 | $16.98 | $16.10 | $16.24 | $15.53 | 679,188 |
| 2020-11-05 | $15.88 | $16.91 | $15.88 | $16.81 | $16.07 | 477,693 |
| 2020-11-04 | $16.73 | $16.96 | $15.88 | $15.96 | $15.26 | 600,573 |
| 2020-11-03 | $17.26 | $17.44 | $17.04 | $17.34 | $16.58 | 523,239 |
| 2020-11-02 | $16.88 | $16.99 | $16.59 | $16.82 | $16.08 | 393,933 |
| 2020-10-30 | $16.26 | $16.67 | $16.24 | $16.60 | $15.87 | 502,124 |
| 2020-10-29 | $16.09 | $16.42 | $15.83 | $16.33 | $15.61 | 640,730 |
| 2020-10-28 | $16.01 | $16.44 | $16.00 | $16.15 | $15.44 | 514,589 |
| 2020-10-27 | $17.01 | $17.17 | $16.43 | $16.45 | $15.73 | 583,428 |
| 2020-10-26 | $17.25 | $17.34 | $16.85 | $17.14 | $16.39 | 630,988 |
| 2020-10-23 | $17.36 | $17.81 | $17.21 | $17.70 | $16.92 | 914,992 |
| 2020-10-22 | $16.48 | $17.28 | $16.45 | $17.25 | $16.49 | 545,412 |
| 2020-10-21 | $16.31 | $16.68 | $16.31 | $16.43 | $15.71 | 338,748 |
| 2020-10-20 | $16.18 | $16.71 | $16.18 | $16.37 | $15.65 | 410,779 |
| 2020-10-19 | $16.39 | $16.58 | $16.00 | $16.03 | $15.33 | 462,531 |
| 2020-10-16 | $16.61 | $16.75 | $16.27 | $16.31 | $15.59 | 604,148 |
| 2020-10-15 | $16.66 | $16.78 | $16.25 | $16.60 | $15.87 | 488,335 |
| 2020-10-14 | $16.81 | $16.95 | $16.47 | $16.49 | $15.77 | 537,610 |
| 2020-10-13 | $17.00 | $17.09 | $16.56 | $16.66 | $15.93 | 399,208 |
| 2020-10-12 | $16.86 | $17.32 | $16.82 | $17.25 | $16.49 | 483,655 |
| 2020-10-09 | $17.34 | $17.56 | $16.79 | $16.93 | $16.19 | 489,626 |
| 2020-10-08 | $17.05 | $17.23 | $16.69 | $17.14 | $16.39 | 498,951 |
| 2020-10-07 | $16.70 | $17.18 | $16.64 | $16.93 | $16.19 | 550,761 |
| 2020-10-06 | $16.88 | $17.37 | $16.50 | $16.50 | $15.78 | 692,683 |
| 2020-10-05 | $16.05 | $16.63 | $15.99 | $16.58 | $15.85 | 460,549 |
| 2020-10-02 | $15.06 | $15.92 | $15.06 | $15.81 | $15.12 | 422,702 |
| 2020-10-01 | $15.13 | $15.46 | $15.02 | $15.45 | $14.77 | 647,663 |
| 2020-09-30 | $15.27 | $15.48 | $15.06 | $15.16 | $14.49 | 546,502 |
| 2020-09-29 | $15.28 | $15.33 | $14.92 | $15.15 | $14.48 | 308,044 |
| 2020-09-28 | $15.17 | $15.45 | $15.10 | $15.33 | $14.66 | 495,431 |
| 2020-09-25 | $14.61 | $14.92 | $14.51 | $14.90 | $14.24 | 538,144 |
| 2020-09-24 | $14.63 | $14.98 | $14.42 | $14.64 | $14.00 | 763,610 |
| 2020-09-23 | $14.79 | $15.08 | $14.58 | $14.59 | $13.95 | 1,012,934 |
| 2020-09-22 | $14.85 | $15.10 | $14.51 | $14.68 | $14.04 | 729,868 |
| 2020-09-21 | $15.35 | $15.50 | $14.54 | $14.77 | $14.12 | 869,022 |
| 2020-09-18 | $16.06 | $16.06 | $15.57 | $15.70 | $15.01 | 2,247,886 |
| 2020-09-17 | $15.77 | $16.06 | $15.75 | $15.93 | $15.23 | 656,586 |
| 2020-09-16 | $15.83 | $16.22 | $15.75 | $16.01 | $15.31 | 731,639 |
| 2020-09-15 | $16.22 | $16.22 | $15.75 | $15.83 | $15.13 | 390,889 |
| 2020-09-14 | $15.78 | $16.16 | $15.68 | $16.12 | $15.41 | 494,258 |
| 2020-09-11 | $15.70 | $15.89 | $15.50 | $15.71 | $15.02 | 640,466 |
| 2020-09-10 | $16.10 | $16.10 | $15.66 | $15.67 | $14.98 | 672,772 |
| 2020-09-09 | $15.95 | $16.05 | $15.60 | $15.95 | $15.25 | 1,008,441 |
| 2020-09-08 | $16.57 | $16.57 | $15.63 | $15.83 | $15.13 | 919,050 |
| 2020-09-04 | $16.91 | $17.02 | $16.46 | $16.81 | $16.07 | 572,026 |
| 2020-09-03 | $16.71 | $17.26 | $16.48 | $16.50 | $15.78 | 733,232 |
| 2020-09-02 | $16.62 | $16.64 | $16.24 | $16.56 | $15.83 | 588,121 |
| 2020-09-01 | $16.08 | $16.46 | $15.91 | $16.43 | $15.71 | 503,806 |
| 2020-08-31 | $16.53 | $16.56 | $16.19 | $16.21 | $15.50 | 674,896 |
| 2020-08-28 | $16.92 | $16.92 | $16.48 | $16.54 | $15.81 | 378,959 |
| 2020-08-27 | $16.35 | $16.85 | $16.29 | $16.72 | $15.99 | 498,254 |
| 2020-08-26 | $16.74 | $16.74 | $16.23 | $16.37 | $15.65 | 774,672 |
| 2020-08-25 | $17.06 | $17.20 | $16.63 | $16.71 | $15.98 | 783,453 |
| 2020-08-24 | $16.40 | $17.03 | $16.19 | $16.94 | $16.20 | 697,810 |
| 2020-08-21 | $16.33 | $16.50 | $16.11 | $16.22 | $15.51 | 488,506 |
| 2020-08-20 | $16.68 | $16.76 | $16.34 | $16.38 | $15.66 | 559,718 |
| 2020-08-19 | $16.80 | $17.09 | $16.59 | $16.75 | $16.01 | 631,483 |
| 2020-08-18 | $17.37 | $17.37 | $16.68 | $16.73 | $16.00 | 407,707 |
| 2020-08-17 | $15.93 | $17.35 | $15.93 | $17.29 | $16.53 | 511,710 |
| 2020-08-14 | $17.23 | $17.65 | $17.13 | $17.46 | $16.69 | 486,235 |
| 2020-08-13 | $17.42 | $17.63 | $17.03 | $17.42 | $16.65 | 442,292 |
| 2020-08-12 | $18.29 | $18.29 | $17.43 | $17.60 | $16.83 | 722,966 |
| 2020-08-11 | $18.06 | $18.54 | $17.75 | $17.89 | $17.10 | 874,639 |
| 2020-08-10 | $17.50 | $18.24 | $17.46 | $17.83 | $16.92 | 710,998 |
| 2020-08-07 | $16.32 | $17.45 | $16.30 | $17.43 | $16.54 | 755,299 |
| 2020-08-06 | $16.49 | $16.72 | $16.38 | $16.44 | $15.60 | 669,034 |
| 2020-08-05 | $16.21 | $16.67 | $16.06 | $16.63 | $15.78 | 494,295 |
| 2020-08-04 | $16.20 | $16.20 | $15.90 | $16.05 | $15.23 | 564,763 |
| 2020-08-03 | $16.37 | $16.42 | $16.00 | $16.23 | $15.40 | 776,447 |
| 2020-07-31 | $16.40 | $16.51 | $15.83 | $16.33 | $15.50 | 967,411 |
| 2020-07-30 | $16.41 | $16.80 | $16.11 | $16.51 | $15.67 | 945,614 |
| 2020-07-29 | $16.42 | $16.99 | $16.33 | $16.88 | $16.02 | 727,505 |
| 2020-07-28 | $16.65 | $16.80 | $16.41 | $16.45 | $15.61 | 627,827 |
| 2020-07-27 | $16.69 | $16.80 | $16.27 | $16.69 | $15.84 | 630,672 |
| 2020-07-24 | $17.00 | $17.34 | $16.78 | $16.81 | $15.96 | 956,367 |
| 2020-07-23 | $16.53 | $17.12 | $16.53 | $17.00 | $16.14 | 747,443 |
| 2020-07-22 | $16.32 | $16.67 | $16.20 | $16.65 | $15.80 | 844,791 |
| 2020-07-21 | $15.84 | $16.61 | $15.63 | $16.58 | $15.74 | 884,923 |
| 2020-07-20 | $15.74 | $16.07 | $15.51 | $15.66 | $14.86 | 984,318 |
| 2020-07-17 | $16.36 | $16.71 | $15.95 | $16.07 | $15.25 | 1,242,019 |
| 2020-07-16 | $16.00 | $16.86 | $15.64 | $16.30 | $15.47 | 2,205,426 |
| 2020-07-15 | $15.48 | $15.91 | $15.41 | $15.73 | $14.93 | 1,065,084 |
| 2020-07-14 | $14.87 | $15.06 | $14.48 | $14.95 | $14.19 | 894,662 |
| 2020-07-13 | $15.07 | $15.31 | $14.60 | $14.96 | $14.20 | 949,835 |
| 2020-07-10 | $13.96 | $14.83 | $13.91 | $14.81 | $14.06 | 971,178 |
| 2020-07-09 | $14.43 | $14.64 | $13.92 | $13.99 | $13.28 | 814,034 |
| 2020-07-08 | $14.64 | $14.86 | $14.24 | $14.56 | $13.82 | 1,272,757 |
| 2020-07-07 | $14.98 | $15.05 | $14.69 | $14.70 | $13.95 | 713,092 |
| 2020-07-06 | $15.60 | $16.07 | $15.13 | $15.21 | $14.44 | 1,078,662 |
| 2020-07-02 | $15.66 | $15.76 | $15.07 | $15.14 | $14.37 | 1,720,908 |
| 2020-07-01 | $15.43 | $15.55 | $15.02 | $15.12 | $14.35 | 1,408,945 |
| 2020-06-30 | $14.64 | $15.54 | $14.35 | $15.38 | $14.60 | 1,112,147 |
| 2020-06-29 | $14.56 | $15.04 | $14.39 | $14.84 | $14.08 | 1,225,430 |
| 2020-06-26 | $14.81 | $14.84 | $14.06 | $14.20 | $13.48 | 1,664,294 |
| 2020-06-25 | $14.51 | $15.18 | $14.40 | $15.18 | $14.41 | 946,265 |
| 2020-06-24 | $14.92 | $15.33 | $14.36 | $14.59 | $13.85 | 1,686,886 |
| 2020-06-23 | $16.00 | $16.11 | $15.11 | $15.24 | $14.47 | 1,070,674 |
| 2020-06-22 | $15.52 | $15.80 | $15.25 | $15.69 | $14.89 | 1,042,541 |
| 2020-06-19 | $15.85 | $15.88 | $15.18 | $15.72 | $14.92 | 3,269,704 |
| 2020-06-18 | $15.07 | $15.82 | $15.07 | $15.57 | $14.78 | 1,041,591 |
| 2020-06-17 | $15.82 | $15.82 | $15.11 | $15.20 | $14.43 | 718,832 |
| 2020-06-16 | $15.63 | $16.11 | $15.18 | $15.73 | $14.93 | 899,125 |
| 2020-06-15 | $14.09 | $15.01 | $13.92 | $14.79 | $14.04 | 971,006 |
| 2020-06-12 | $14.94 | $15.10 | $14.06 | $14.84 | $14.09 | 809,572 |
| 2020-06-11 | $14.81 | $15.03 | $14.10 | $14.18 | $13.46 | 905,703 |
| 2020-06-10 | $16.94 | $17.00 | $15.78 | $15.80 | $15.00 | 811,631 |
| 2020-06-09 | $16.62 | $17.58 | $16.37 | $17.13 | $16.26 | 721,841 |
| 2020-06-08 | $17.70 | $17.97 | $17.01 | $17.20 | $16.33 | 848,687 |
| 2020-06-05 | $16.59 | $17.95 | $16.42 | $17.21 | $16.34 | 1,925,383 |
| 2020-06-04 | $15.49 | $15.87 | $15.20 | $15.71 | $14.91 | 654,913 |
| 2020-06-03 | $15.22 | $16.00 | $14.98 | $15.58 | $14.79 | 1,190,685 |
| 2020-06-02 | $15.05 | $15.07 | $14.50 | $14.72 | $13.97 | 819,713 |
| 2020-06-01 | $14.68 | $15.07 | $14.41 | $14.83 | $14.08 | 1,108,665 |
| 2020-05-29 | $14.71 | $14.92 | $14.35 | $14.47 | $13.73 | 924,476 |
| 2020-05-28 | $16.00 | $16.00 | $14.93 | $15.03 | $14.27 | 637,093 |
| 2020-05-27 | $15.14 | $15.78 | $14.83 | $15.70 | $14.90 | 953,438 |
| 2020-05-26 | $14.13 | $14.78 | $13.76 | $14.51 | $13.77 | 737,749 |
| 2020-05-22 | $13.75 | $13.93 | $13.33 | $13.48 | $12.80 | 568,419 |
| 2020-05-21 | $14.12 | $14.38 | $13.63 | $13.70 | $13.00 | 1,192,488 |
| 2020-05-20 | $13.41 | $14.18 | $13.40 | $14.15 | $13.43 | 917,880 |
| 2020-05-19 | $13.54 | $13.73 | $13.00 | $13.00 | $12.34 | 696,672 |
| 2020-05-18 | $13.11 | $13.82 | $13.11 | $13.69 | $12.99 | 1,251,422 |
| 2020-05-15 | $12.37 | $12.50 | $12.12 | $12.37 | $11.74 | 928,490 |
| 2020-05-14 | $11.78 | $12.48 | $11.36 | $12.40 | $11.77 | 884,563 |
| 2020-05-13 | $12.74 | $12.85 | $11.86 | $12.14 | $11.52 | 1,398,389 |
| 2020-05-12 | $13.91 | $14.00 | $12.81 | $12.84 | $12.19 | 807,831 |
| 2020-05-11 | $14.04 | $14.16 | $13.49 | $14.00 | $13.16 | 1,515,157 |
| 2020-05-08 | $13.76 | $14.40 | $13.76 | $14.33 | $13.47 | 672,078 |
| 2020-05-07 | $13.61 | $14.03 | $13.28 | $13.37 | $12.56 | 798,655 |
| 2020-05-06 | $14.00 | $14.05 | $13.36 | $13.44 | $12.63 | 834,955 |
| 2020-05-05 | $15.00 | $15.00 | $13.83 | $13.87 | $13.03 | 545,143 |
| 2020-05-04 | $14.29 | $14.45 | $14.05 | $14.33 | $13.47 | 736,356 |
| 2020-05-01 | $14.80 | $15.31 | $14.33 | $14.55 | $13.67 | 994,374 |
| 2020-04-30 | $15.61 | $15.65 | $15.02 | $15.33 | $14.41 | 1,070,641 |
| 2020-04-29 | $15.39 | $16.66 | $15.22 | $16.12 | $15.15 | 1,854,204 |
| 2020-04-28 | $14.56 | $15.07 | $14.50 | $14.91 | $14.01 | 1,418,636 |
| 2020-04-27 | $13.29 | $14.26 | $13.19 | $14.04 | $13.19 | 847,565 |
| 2020-04-24 | $12.71 | $13.18 | $12.55 | $13.10 | $12.31 | 1,131,529 |
| 2020-04-23 | $12.39 | $12.81 | $12.28 | $12.60 | $11.84 | 955,736 |
| 2020-04-22 | $12.49 | $12.58 | $12.17 | $12.31 | $11.57 | 1,168,127 |
| 2020-04-21 | $12.11 | $12.38 | $11.93 | $12.21 | $11.47 | 797,331 |
| 2020-04-20 | $12.52 | $13.20 | $12.36 | $12.63 | $11.87 | 1,275,533 |
| 2020-04-17 | $12.60 | $13.21 | $12.45 | $12.95 | $12.17 | 2,009,249 |
| 2020-04-16 | $11.73 | $12.15 | $10.79 | $11.75 | $11.04 | 1,986,132 |
| 2020-04-15 | $12.08 | $12.40 | $11.71 | $11.80 | $11.09 | 911,999 |
| 2020-04-14 | $13.27 | $13.59 | $12.38 | $12.71 | $11.94 | 699,739 |
| 2020-04-13 | $13.98 | $13.98 | $12.75 | $12.88 | $12.10 | 708,212 |
| 2020-04-09 | $13.25 | $14.07 | $13.16 | $13.97 | $13.13 | 916,781 |
| 2020-04-08 | $12.32 | $12.87 | $12.00 | $12.77 | $12.00 | 1,216,055 |
| 2020-04-07 | $12.16 | $12.68 | $11.96 | $12.10 | $11.37 | 1,049,977 |
| 2020-04-06 | $11.79 | $12.09 | $11.55 | $11.75 | $11.04 | 1,101,228 |
| 2020-04-03 | $11.95 | $12.09 | $11.02 | $11.21 | $10.53 | 843,231 |
| 2020-04-02 | $11.29 | $12.02 | $11.29 | $12.00 | $11.28 | 1,924,754 |
| 2020-04-01 | $11.38 | $11.64 | $11.08 | $11.41 | $10.72 | 1,056,012 |
| 2020-03-31 | $12.10 | $12.41 | $11.59 | $11.99 | $11.27 | 936,508 |
| 2020-03-30 | $11.89 | $12.30 | $11.51 | $12.24 | $11.50 | 797,172 |
| 2020-03-27 | $11.54 | $12.29 | $11.20 | $11.83 | $11.12 | 1,002,565 |
| 2020-03-26 | $11.24 | $12.25 | $10.96 | $12.12 | $11.39 | 1,141,402 |
| 2020-03-25 | $12.00 | $12.31 | $10.97 | $11.12 | $10.45 | 1,452,931 |
| 2020-03-24 | $10.89 | $11.96 | $10.51 | $11.89 | $11.17 | 1,222,564 |
| 2020-03-23 | $11.27 | $11.30 | $9.71 | $10.19 | $9.58 | 1,242,289 |
| 2020-03-20 | $13.00 | $13.24 | $11.20 | $11.20 | $10.52 | 2,476,394 |
| 2020-03-19 | $12.19 | $13.39 | $11.80 | $13.07 | $12.28 | 1,672,053 |
| 2020-03-18 | $13.82 | $14.33 | $12.02 | $12.41 | $11.66 | 2,311,043 |
| 2020-03-17 | $12.99 | $14.87 | $12.46 | $14.73 | $13.84 | 1,655,272 |
| 2020-03-16 | $12.23 | $13.34 | $12.23 | $12.77 | $12.00 | 1,451,433 |
| 2020-03-13 | $13.36 | $13.97 | $12.19 | $13.97 | $13.13 | 1,637,426 |
| 2020-03-12 | $12.77 | $13.66 | $12.29 | $12.34 | $11.60 | 2,047,950 |
| 2020-03-11 | $14.31 | $14.70 | $13.70 | $13.87 | $13.03 | 1,869,677 |
| 2020-03-10 | $14.74 | $15.01 | $13.69 | $14.84 | $13.94 | 1,242,908 |
| 2020-03-09 | $14.93 | $15.06 | $14.01 | $14.11 | $13.26 | 1,311,857 |
| 2020-03-06 | $15.94 | $16.53 | $15.74 | $16.22 | $15.24 | 1,070,252 |
| 2020-03-05 | $16.88 | $17.00 | $16.43 | $16.70 | $15.69 | 1,108,364 |
| 2020-03-04 | $17.06 | $17.46 | $16.58 | $17.45 | $16.40 | 1,002,251 |
| 2020-03-03 | $17.35 | $17.71 | $16.66 | $16.84 | $15.82 | 1,009,439 |
| 2020-03-02 | $16.69 | $17.38 | $16.49 | $17.38 | $16.33 | 997,840 |
| 2020-02-28 | $16.93 | $17.30 | $16.45 | $16.76 | $15.75 | 1,641,159 |
| 2020-02-27 | $17.81 | $18.33 | $17.45 | $17.45 | $16.40 | 1,071,844 |
| 2020-02-26 | $18.45 | $18.51 | $17.91 | $18.09 | $17.00 | 716,641 |
| 2020-02-25 | $18.90 | $19.05 | $18.22 | $18.30 | $17.20 | 677,614 |
| 2020-02-24 | $19.03 | $19.04 | $18.74 | $18.87 | $17.73 | 439,720 |
| 2020-02-21 | $19.83 | $19.90 | $19.48 | $19.56 | $18.38 | 370,789 |
| 2020-02-20 | $19.59 | $19.92 | $19.59 | $19.88 | $18.68 | 586,394 |
| 2020-02-19 | $19.72 | $19.82 | $19.54 | $19.62 | $18.44 | 373,463 |
| 2020-02-18 | $19.63 | $19.69 | $19.39 | $19.60 | $18.42 | 478,582 |
| 2020-02-14 | $19.88 | $19.97 | $19.70 | $19.74 | $18.55 | 473,617 |
| 2020-02-13 | $19.60 | $19.93 | $19.60 | $19.92 | $18.72 | 321,480 |
| 2020-02-12 | $19.80 | $19.81 | $19.56 | $19.70 | $18.51 | 389,486 |
| 2020-02-11 | $19.63 | $19.89 | $19.60 | $19.63 | $18.45 | 397,362 |
| 2020-02-10 | $19.40 | $19.71 | $19.25 | $19.66 | $18.35 | 570,714 |
| 2020-02-07 | $19.65 | $19.75 | $19.42 | $19.47 | $18.18 | 469,962 |
| 2020-02-06 | $20.11 | $20.20 | $19.77 | $19.79 | $18.47 | 325,985 |
| 2020-02-05 | $19.75 | $20.06 | $19.67 | $20.02 | $18.69 | 663,058 |
| 2020-02-04 | $19.62 | $19.68 | $19.39 | $19.48 | $18.18 | 460,432 |
| 2020-02-03 | $19.25 | $19.39 | $19.17 | $19.27 | $17.99 | 717,973 |
| 2020-01-31 | $19.34 | $19.50 | $19.00 | $19.12 | $17.85 | 645,856 |
| 2020-01-30 | $21.04 | $21.04 | $19.00 | $19.54 | $18.24 | 715,401 |
| 2020-01-29 | $19.32 | $19.53 | $19.11 | $19.13 | $17.86 | 532,089 |
| 2020-01-28 | $19.40 | $19.44 | $19.27 | $19.30 | $18.02 | 382,227 |
| 2020-01-27 | $19.11 | $19.49 | $19.02 | $19.25 | $17.97 | 913,486 |
| 2020-01-24 | $19.81 | $19.81 | $19.35 | $19.49 | $18.19 | 700,385 |
| 2020-01-23 | $19.79 | $19.88 | $19.56 | $19.81 | $18.49 | 824,581 |
| 2020-01-22 | $20.01 | $20.02 | $19.74 | $19.96 | $18.63 | 736,239 |
| 2020-01-21 | $20.31 | $20.36 | $19.87 | $19.91 | $18.59 | 850,806 |
| 2020-01-17 | $20.70 | $20.80 | $20.39 | $20.43 | $19.07 | 927,291 |
| 2020-01-16 | $19.85 | $20.44 | $19.60 | $20.41 | $19.05 | 1,746,542 |
| 2020-01-15 | $19.10 | $19.24 | $19.03 | $19.17 | $17.89 | 703,154 |
| 2020-01-14 | $19.27 | $19.38 | $19.15 | $19.21 | $17.93 | 643,037 |
| 2020-01-13 | $19.21 | $19.32 | $19.11 | $19.29 | $18.01 | 501,778 |
| 2020-01-10 | $19.53 | $19.53 | $19.15 | $19.19 | $17.91 | 430,597 |
| 2020-01-09 | $19.61 | $19.72 | $19.44 | $19.48 | $18.18 | 596,387 |
| 2020-01-08 | $19.50 | $19.82 | $19.50 | $19.71 | $18.40 | 674,570 |
| 2020-01-07 | $19.45 | $19.54 | $19.30 | $19.52 | $18.22 | 935,253 |
| 2020-01-06 | $19.29 | $19.52 | $19.15 | $19.47 | $18.18 | 595,256 |
| 2020-01-03 | $19.35 | $19.59 | $19.23 | $19.51 | $18.21 | 601,303 |
| 2020-01-02 | $19.72 | $19.74 | $19.48 | $19.65 | $18.34 | 550,473 |
| 2019-12-31 | $19.59 | $19.76 | $19.45 | $19.66 | $18.35 | 606,446 |
| 2019-12-30 | $19.64 | $19.70 | $19.46 | $19.60 | $18.30 | 572,202 |
| 2019-12-27 | $19.61 | $19.61 | $19.48 | $19.55 | $18.25 | 503,404 |
| 2019-12-26 | $19.57 | $19.68 | $19.55 | $19.64 | $18.33 | 313,024 |
| 2019-12-24 | $19.53 | $19.60 | $19.46 | $19.53 | $18.23 | 214,365 |
| 2019-12-23 | $19.90 | $19.98 | $19.48 | $19.53 | $18.23 | 646,859 |
| 2019-12-20 | $19.98 | $20.07 | $19.74 | $19.86 | $18.54 | 3,057,423 |
| 2019-12-19 | $19.82 | $19.97 | $19.65 | $19.89 | $18.57 | 827,489 |
| 2019-12-18 | $19.86 | $19.92 | $19.69 | $19.83 | $18.51 | 680,255 |
| 2019-12-17 | $19.63 | $19.91 | $19.57 | $19.82 | $18.50 | 625,898 |
| 2019-12-16 | $19.45 | $19.76 | $19.39 | $19.58 | $18.28 | 758,698 |
| 2019-12-13 | $19.35 | $19.52 | $19.14 | $19.29 | $18.01 | 409,030 |
| 2019-12-12 | $19.05 | $19.50 | $19.02 | $19.42 | $18.13 | 629,834 |
| 2019-12-11 | $19.14 | $19.16 | $18.84 | $18.96 | $17.70 | 348,634 |
| 2019-12-10 | $19.00 | $19.16 | $18.77 | $19.06 | $17.79 | 577,568 |
| 2019-12-09 | $18.77 | $19.16 | $18.77 | $19.01 | $17.75 | 611,849 |
| 2019-12-06 | $19.00 | $19.31 | $18.90 | $19.02 | $17.75 | 525,585 |
| 2019-12-05 | $18.82 | $18.96 | $18.77 | $18.87 | $17.61 | 683,626 |
| 2019-12-04 | $18.68 | $18.90 | $18.59 | $18.74 | $17.49 | 758,568 |
| 2019-12-03 | $18.45 | $18.51 | $18.22 | $18.46 | $17.23 | 592,631 |
| 2019-12-02 | $18.98 | $19.05 | $18.67 | $18.70 | $17.46 | 749,634 |
| 2019-11-29 | $18.89 | $19.02 | $18.79 | $18.82 | $17.57 | 269,863 |
| 2019-11-27 | $18.90 | $19.01 | $18.90 | $18.95 | $17.69 | 382,934 |
| 2019-11-26 | $18.85 | $18.88 | $18.58 | $18.78 | $17.53 | 416,544 |
| 2019-11-25 | $18.50 | $18.97 | $18.44 | $18.90 | $17.64 | 687,906 |
| 2019-11-22 | $18.46 | $18.58 | $18.39 | $18.51 | $17.28 | 304,187 |
| 2019-11-21 | $18.52 | $18.52 | $18.23 | $18.36 | $17.14 | 416,975 |
| 2019-11-20 | $18.43 | $18.53 | $18.15 | $18.34 | $17.12 | 597,173 |
| 2019-11-19 | $18.50 | $18.64 | $18.34 | $18.59 | $17.35 | 417,534 |
| 2019-11-18 | $18.34 | $18.49 | $18.10 | $18.38 | $17.16 | 408,350 |
| 2019-11-15 | $18.52 | $18.59 | $18.40 | $18.44 | $17.21 | 370,510 |
| 2019-11-14 | $18.43 | $18.55 | $18.35 | $18.40 | $17.18 | 339,587 |
| 2019-11-13 | $18.52 | $18.62 | $18.38 | $18.48 | $17.25 | 466,070 |
| 2019-11-12 | $18.65 | $18.91 | $18.48 | $18.76 | $17.51 | 416,348 |
| 2019-11-11 | $18.68 | $18.82 | $18.62 | $18.74 | $17.37 | 308,138 |
| 2019-11-08 | $18.98 | $19.01 | $18.79 | $18.89 | $17.51 | 389,998 |
| 2019-11-07 | $19.19 | $19.27 | $18.86 | $18.92 | $17.54 | 525,639 |
| 2019-11-06 | $19.06 | $19.14 | $18.82 | $18.96 | $17.58 | 278,600 |
| 2019-11-05 | $19.22 | $19.33 | $18.93 | $19.09 | $17.70 | 618,137 |
| 2019-11-04 | $19.03 | $19.10 | $18.86 | $19.04 | $17.65 | 537,903 |
| 2019-11-01 | $18.64 | $18.83 | $18.56 | $18.81 | $17.44 | 465,496 |
| 2019-10-31 | $18.68 | $18.68 | $18.21 | $18.48 | $17.13 | 636,572 |
| 2019-10-30 | $18.97 | $18.97 | $18.73 | $18.83 | $17.46 | 500,142 |
| 2019-10-29 | $18.76 | $19.12 | $18.66 | $19.02 | $17.63 | 695,109 |
| 2019-10-28 | $18.71 | $18.92 | $18.71 | $18.89 | $17.51 | 400,378 |
| 2019-10-25 | $18.55 | $18.79 | $18.55 | $18.56 | $17.21 | 484,996 |
| 2019-10-24 | $18.79 | $18.79 | $18.43 | $18.51 | $17.16 | 434,568 |
| 2019-10-23 | $18.91 | $18.96 | $18.65 | $18.74 | $17.37 | 392,330 |
| 2019-10-22 | $19.05 | $19.18 | $18.83 | $18.95 | $17.57 | 776,720 |
| 2019-10-21 | $18.97 | $19.18 | $18.89 | $19.10 | $17.71 | 757,487 |
| 2019-10-18 | $18.51 | $18.65 | $18.11 | $18.63 | $17.27 | 739,773 |
| 2019-10-17 | $18.07 | $18.79 | $17.85 | $18.66 | $17.30 | 1,412,894 |
| 2019-10-16 | $18.90 | $19.01 | $18.58 | $18.81 | $17.44 | 421,183 |
| 2019-10-15 | $18.71 | $18.99 | $18.59 | $18.85 | $17.48 | 452,028 |
| 2019-10-14 | $18.44 | $18.67 | $18.37 | $18.66 | $17.30 | 581,828 |
| 2019-10-11 | $18.50 | $18.85 | $18.32 | $18.64 | $17.28 | 679,144 |
| 2019-10-10 | $18.11 | $18.31 | $18.00 | $18.12 | $16.80 | 985,263 |
| 2019-10-09 | $18.06 | $18.11 | $17.81 | $17.98 | $16.67 | 928,519 |
| 2019-10-08 | $18.10 | $18.13 | $17.75 | $17.76 | $16.46 | 613,531 |
| 2019-10-07 | $18.43 | $18.57 | $18.25 | $18.31 | $16.97 | 673,376 |
| 2019-10-04 | $18.26 | $18.41 | $18.04 | $18.41 | $17.07 | 408,369 |
| 2019-10-03 | $18.18 | $18.32 | $17.95 | $18.26 | $16.93 | 420,366 |
| 2019-10-02 | $18.19 | $18.31 | $17.91 | $18.26 | $16.93 | 739,266 |
| 2019-10-01 | $18.98 | $19.06 | $18.17 | $18.27 | $16.94 | 1,114,848 |
| 2019-09-30 | $18.78 | $19.02 | $18.78 | $18.80 | $17.43 | 559,596 |
| 2019-09-27 | $18.95 | $19.23 | $18.81 | $18.94 | $17.56 | 412,704 |
| 2019-09-26 | $19.14 | $19.22 | $18.72 | $18.73 | $17.36 | 433,120 |
| 2019-09-25 | $18.73 | $19.32 | $18.73 | $19.24 | $17.84 | 624,662 |
| 2019-09-24 | $19.07 | $19.16 | $18.59 | $18.66 | $17.30 | 534,503 |
| 2019-09-23 | $18.81 | $19.21 | $18.81 | $19.08 | $17.69 | 409,706 |
| 2019-09-20 | $19.04 | $19.22 | $18.88 | $19.01 | $17.62 | 1,303,356 |
| 2019-09-19 | $19.28 | $19.50 | $19.00 | $19.03 | $17.64 | 407,608 |
| 2019-09-18 | $19.03 | $19.37 | $18.91 | $19.31 | $17.90 | 611,560 |
| 2019-09-17 | $19.34 | $19.34 | $18.94 | $19.10 | $17.71 | 511,548 |
| 2019-09-16 | $19.21 | $19.50 | $19.11 | $19.32 | $17.91 | 435,896 |
| 2019-09-13 | $19.52 | $19.68 | $19.26 | $19.42 | $18.00 | 800,286 |
| 2019-09-12 | $19.09 | $19.41 | $18.81 | $19.22 | $17.82 | 761,963 |
| 2019-09-11 | $18.86 | $19.28 | $18.49 | $19.23 | $17.83 | 789,302 |
| 2019-09-10 | $18.27 | $18.75 | $18.20 | $18.73 | $17.36 | 676,430 |
| 2019-09-09 | $17.75 | $18.21 | $17.67 | $18.16 | $16.84 | 559,100 |
| 2019-09-06 | $17.72 | $17.78 | $17.53 | $17.59 | $16.31 | 257,470 |
| 2019-09-05 | $17.62 | $18.05 | $17.59 | $17.69 | $16.40 | 479,954 |
| 2019-09-04 | $17.45 | $17.47 | $17.16 | $17.30 | $16.04 | 360,513 |
| 2019-09-03 | $17.51 | $17.52 | $17.06 | $17.17 | $15.92 | 480,530 |
| 2019-08-30 | $17.79 | $17.88 | $17.58 | $17.72 | $16.43 | 323,162 |
| 2019-08-29 | $17.59 | $17.81 | $17.42 | $17.72 | $16.43 | 407,950 |
| 2019-08-28 | $16.98 | $17.57 | $16.98 | $17.39 | $16.12 | 301,737 |
| 2019-08-27 | $17.54 | $17.63 | $17.05 | $17.08 | $15.83 | 529,688 |
| 2019-08-26 | $17.44 | $17.48 | $17.15 | $17.44 | $16.17 | 505,253 |
| 2019-08-23 | $17.92 | $18.17 | $17.17 | $17.23 | $15.97 | 1,094,918 |
| 2019-08-22 | $18.27 | $18.38 | $17.87 | $18.03 | $16.71 | 445,893 |
| 2019-08-21 | $17.88 | $18.20 | $17.82 | $18.12 | $16.80 | 535,949 |
| 2019-08-20 | $18.12 | $18.16 | $17.76 | $17.83 | $16.53 | 398,353 |
| 2019-08-19 | $18.36 | $18.42 | $18.18 | $18.19 | $16.86 | 329,690 |
| 2019-08-16 | $17.58 | $18.08 | $17.53 | $18.06 | $16.74 | 333,728 |
| 2019-08-15 | $17.61 | $17.72 | $17.42 | $17.46 | $16.19 | 530,890 |
| 2019-08-14 | $17.67 | $17.87 | $17.51 | $17.58 | $16.30 | 515,233 |
| 2019-08-13 | $17.96 | $18.52 | $17.96 | $18.20 | $16.87 | 296,520 |
| 2019-08-12 | $18.20 | $18.32 | $18.06 | $18.08 | $16.64 | 436,719 |
| 2019-08-09 | $18.56 | $18.60 | $18.33 | $18.49 | $17.02 | 407,107 |
| 2019-08-08 | $18.37 | $18.76 | $18.32 | $18.68 | $17.19 | 781,012 |
| 2019-08-07 | $17.89 | $18.22 | $17.68 | $18.16 | $16.72 | 606,426 |
| 2019-08-06 | $18.17 | $18.46 | $17.74 | $18.32 | $16.86 | 716,475 |
| 2019-08-05 | $18.15 | $18.24 | $17.78 | $18.06 | $16.62 | 806,012 |
| 2019-08-02 | $18.76 | $18.83 | $18.28 | $18.50 | $17.03 | 978,373 |
| 2019-08-01 | $19.61 | $19.89 | $18.76 | $18.85 | $17.35 | 955,779 |
| 2019-07-31 | $19.89 | $20.05 | $19.66 | $19.67 | $18.11 | 680,929 |
| 2019-07-30 | $19.52 | $19.95 | $19.46 | $19.93 | $18.35 | 483,713 |
| 2019-07-29 | $19.52 | $19.92 | $19.52 | $19.64 | $18.08 | 404,729 |
| 2019-07-26 | $19.50 | $19.92 | $19.48 | $19.84 | $18.26 | 572,232 |
| 2019-07-25 | $19.99 | $20.06 | $19.38 | $19.49 | $17.94 | 514,993 |
| 2019-07-24 | $19.35 | $19.99 | $19.18 | $19.95 | $18.36 | 687,006 |
| 2019-07-23 | $19.28 | $19.47 | $19.10 | $19.46 | $17.91 | 540,136 |
| 2019-07-22 | $19.16 | $19.27 | $19.00 | $19.20 | $17.67 | 452,110 |
| 2019-07-19 | $18.84 | $19.45 | $18.84 | $19.22 | $17.69 | 837,759 |
| 2019-07-18 | $18.98 | $19.33 | $18.66 | $19.15 | $17.63 | 971,430 |
| 2019-07-17 | $18.86 | $18.97 | $18.58 | $18.84 | $17.34 | 642,553 |
| 2019-07-16 | $19.02 | $19.15 | $18.89 | $18.99 | $17.48 | 714,981 |
| 2019-07-15 | $19.63 | $19.71 | $18.92 | $18.96 | $17.45 | 457,532 |
| 2019-07-12 | $19.36 | $19.66 | $19.29 | $19.57 | $18.01 | 489,846 |
| 2019-07-11 | $19.25 | $19.43 | $19.14 | $19.36 | $17.82 | 379,662 |
| 2019-07-10 | $19.55 | $19.56 | $19.20 | $19.23 | $17.70 | 682,365 |
| 2019-07-09 | $19.30 | $19.52 | $19.30 | $19.52 | $17.97 | 311,444 |
| 2019-07-08 | $19.53 | $19.60 | $19.38 | $19.46 | $17.91 | 625,194 |
| 2019-07-05 | $19.65 | $19.84 | $19.58 | $19.69 | $18.12 | 431,574 |
| 2019-07-03 | $19.48 | $19.58 | $19.30 | $19.53 | $17.98 | 370,313 |
| 2019-07-02 | $19.41 | $19.45 | $19.10 | $19.32 | $17.78 | 972,688 |
| 2019-07-01 | $19.47 | $19.58 | $19.15 | $19.41 | $17.87 | 892,325 |
| 2019-06-28 | $19.17 | $19.64 | $19.17 | $19.26 | $17.73 | 2,136,931 |
| 2019-06-27 | $18.78 | $19.15 | $18.78 | $19.14 | $17.62 | 556,011 |
| 2019-06-26 | $18.83 | $18.94 | $18.49 | $18.75 | $17.26 | 463,536 |
| 2019-06-25 | $18.71 | $18.85 | $18.34 | $18.73 | $17.24 | 770,847 |
| 2019-06-24 | $18.74 | $19.08 | $18.67 | $18.69 | $17.20 | 854,574 |
| 2019-06-21 | $18.64 | $19.00 | $18.63 | $18.81 | $17.31 | 1,356,500 |
| 2019-06-20 | $18.97 | $18.97 | $18.37 | $18.77 | $17.28 | 728,069 |
| 2019-06-19 | $18.91 | $19.18 | $18.73 | $18.78 | $17.29 | 728,529 |
| 2019-06-18 | $18.40 | $18.97 | $18.39 | $18.89 | $17.39 | 711,355 |
| 2019-06-17 | $18.73 | $18.78 | $18.28 | $18.38 | $16.92 | 638,475 |
| 2019-06-14 | $18.78 | $18.81 | $18.50 | $18.72 | $17.23 | 591,061 |
| 2019-06-13 | $18.74 | $18.88 | $18.60 | $18.73 | $17.24 | 549,371 |
| 2019-06-12 | $18.72 | $18.78 | $18.48 | $18.66 | $17.18 | 495,714 |
| 2019-06-11 | $18.75 | $18.89 | $18.50 | $18.67 | $17.19 | 598,820 |
| 2019-06-10 | $18.46 | $18.75 | $18.39 | $18.58 | $17.10 | 469,505 |
| 2019-06-07 | $18.43 | $18.43 | $18.16 | $18.34 | $16.88 | 617,894 |
| 2019-06-06 | $18.33 | $18.47 | $18.09 | $18.44 | $16.97 | 622,445 |
| 2019-06-05 | $18.61 | $18.65 | $18.19 | $18.36 | $16.90 | 601,808 |
| 2019-06-04 | $18.11 | $18.61 | $17.94 | $18.57 | $17.09 | 786,044 |
| 2019-06-03 | $17.50 | $18.06 | $17.36 | $17.83 | $16.41 | 872,215 |
| 2019-05-31 | $17.56 | $17.76 | $17.37 | $17.52 | $16.13 | 1,009,369 |
| 2019-05-30 | $18.25 | $18.43 | $17.58 | $17.80 | $16.38 | 669,640 |
| 2019-05-29 | $17.78 | $18.24 | $17.66 | $18.18 | $16.73 | 722,547 |
| 2019-05-28 | $18.19 | $18.27 | $17.82 | $17.96 | $16.53 | 834,070 |
| 2019-05-24 | $17.98 | $18.30 | $17.97 | $18.25 | $16.80 | 579,232 |
| 2019-05-23 | $18.00 | $18.02 | $17.71 | $17.89 | $16.47 | 518,469 |
| 2019-05-22 | $18.38 | $18.42 | $18.15 | $18.22 | $16.77 | 459,900 |
| 2019-05-21 | $18.46 | $18.59 | $18.41 | $18.47 | $17.00 | 336,495 |
| 2019-05-20 | $18.03 | $18.50 | $18.03 | $18.40 | $16.94 | 287,055 |
| 2019-05-17 | $18.18 | $18.57 | $18.12 | $18.15 | $16.71 | 453,994 |
| 2019-05-16 | $18.22 | $18.49 | $18.20 | $18.35 | $16.89 | 710,021 |
| 2019-05-15 | $18.06 | $18.21 | $17.73 | $18.15 | $16.71 | 476,789 |
| 2019-05-14 | $17.93 | $18.43 | $17.86 | $18.28 | $16.83 | 478,854 |
| 2019-05-13 | $18.64 | $18.71 | $17.92 | $18.03 | $16.48 | 765,336 |
| 2019-05-10 | $18.94 | $19.06 | $18.59 | $19.05 | $17.41 | 591,510 |
| 2019-05-09 | $18.75 | $19.05 | $18.49 | $18.97 | $17.34 | 502,720 |
| 2019-05-08 | $19.05 | $19.23 | $18.91 | $18.94 | $17.31 | 350,921 |
| 2019-05-07 | $19.30 | $19.52 | $19.00 | $19.12 | $17.48 | 514,936 |
| 2019-05-06 | $19.36 | $19.75 | $19.29 | $19.60 | $17.91 | 616,230 |
| 2019-05-03 | $19.39 | $19.72 | $19.30 | $19.71 | $18.01 | 530,526 |
| 2019-05-02 | $19.03 | $19.33 | $18.95 | $19.31 | $17.65 | 347,657 |
| 2019-05-01 | $19.20 | $19.35 | $18.81 | $18.95 | $17.32 | 492,189 |
| 2019-04-30 | $19.44 | $19.44 | $19.13 | $19.19 | $17.54 | 669,845 |
| 2019-04-29 | $19.25 | $19.52 | $19.25 | $19.40 | $17.73 | 496,246 |
| 2019-04-26 | $18.88 | $19.28 | $18.78 | $19.25 | $17.59 | 561,341 |
| 2019-04-25 | $19.02 | $19.07 | $18.65 | $18.88 | $17.26 | 375,478 |
| 2019-04-24 | $19.03 | $19.26 | $18.83 | $19.07 | $17.43 | 692,311 |
| 2019-04-23 | $18.48 | $19.16 | $18.48 | $19.10 | $17.46 | 721,262 |
| 2019-04-22 | $19.10 | $19.25 | $18.38 | $18.58 | $16.98 | 774,214 |
| 2019-04-18 | $18.33 | $19.39 | $18.32 | $19.12 | $17.48 | 1,180,093 |
| 2019-04-17 | $19.04 | $19.13 | $18.79 | $18.95 | $17.32 | 953,387 |
| 2019-04-16 | $18.60 | $18.95 | $18.45 | $18.94 | $17.31 | 836,327 |
| 2019-04-15 | $18.89 | $18.94 | $18.45 | $18.55 | $16.95 | 598,769 |
| 2019-04-12 | $18.76 | $19.12 | $18.51 | $18.95 | $17.32 | 1,027,848 |
| 2019-04-11 | $18.64 | $18.82 | $18.46 | $18.56 | $16.96 | 484,218 |
| 2019-04-10 | $18.32 | $18.52 | $18.10 | $18.52 | $16.93 | 513,903 |
| 2019-04-09 | $18.66 | $18.73 | $18.28 | $18.31 | $16.74 | 508,152 |
| 2019-04-08 | $18.62 | $18.77 | $18.48 | $18.74 | $17.13 | 551,623 |
| 2019-04-05 | $18.51 | $18.86 | $18.50 | $18.76 | $17.15 | 1,427,091 |
| 2019-04-04 | $18.09 | $18.46 | $18.01 | $18.42 | $16.84 | 1,195,799 |
| 2019-04-03 | $18.25 | $18.40 | $17.98 | $18.05 | $16.50 | 622,362 |
| 2019-04-02 | $18.04 | $18.13 | $17.86 | $17.99 | $16.44 | 532,513 |
| 2019-04-01 | $17.71 | $18.03 | $17.65 | $18.01 | $16.46 | 735,510 |
| 2019-03-29 | $17.70 | $17.77 | $17.36 | $17.57 | $16.06 | 813,526 |
| 2019-03-28 | $17.16 | $17.51 | $17.05 | $17.50 | $15.99 | 456,681 |
| 2019-03-27 | $17.14 | $17.36 | $17.01 | $17.16 | $15.68 | 872,531 |
| 2019-03-26 | $16.72 | $17.13 | $16.71 | $17.13 | $15.66 | 992,414 |
| 2019-03-25 | $16.60 | $16.78 | $16.38 | $16.56 | $15.14 | 1,484,352 |
| 2019-03-22 | $17.32 | $17.35 | $16.50 | $16.56 | $15.14 | 1,891,448 |
| 2019-03-21 | $17.72 | $18.02 | $17.39 | $17.50 | $15.99 | 1,083,581 |
| 2019-03-20 | $18.56 | $18.63 | $17.73 | $17.75 | $16.22 | 1,414,432 |
| 2019-03-19 | $19.34 | $19.34 | $18.55 | $18.57 | $16.97 | 633,758 |
| 2019-03-18 | $19.06 | $19.40 | $19.04 | $19.26 | $17.60 | 985,185 |
| 2019-03-15 | $18.88 | $19.25 | $18.88 | $19.01 | $17.37 | 2,369,989 |
| 2019-03-14 | $18.96 | $18.99 | $18.77 | $18.89 | $17.27 | 518,037 |
| 2019-03-13 | $18.85 | $19.08 | $18.79 | $18.97 | $17.34 | 1,160,536 |
| 2019-03-12 | $18.80 | $18.91 | $18.65 | $18.78 | $17.16 | 338,598 |
| 2019-03-11 | $18.72 | $18.82 | $18.58 | $18.76 | $17.15 | 609,819 |
| 2019-03-08 | $18.61 | $18.84 | $18.50 | $18.61 | $17.01 | 646,278 |
| 2019-03-07 | $18.86 | $19.09 | $18.53 | $18.69 | $17.08 | 627,933 |
| 2019-03-06 | $19.61 | $19.63 | $18.84 | $18.90 | $17.27 | 683,971 |
| 2019-03-05 | $19.61 | $19.71 | $19.25 | $19.57 | $17.89 | 452,280 |
| 2019-03-04 | $19.65 | $19.81 | $19.41 | $19.59 | $17.91 | 527,291 |
| 2019-03-01 | $19.63 | $19.87 | $19.41 | $19.62 | $17.93 | 418,585 |
| 2019-02-28 | $19.58 | $19.68 | $19.48 | $19.48 | $17.80 | 422,347 |
| 2019-02-27 | $19.41 | $19.64 | $19.29 | $19.57 | $17.89 | 615,358 |
| 2019-02-26 | $20.00 | $20.00 | $19.36 | $19.38 | $17.71 | 1,025,565 |
| 2019-02-25 | $20.31 | $20.33 | $20.03 | $20.04 | $18.32 | 498,383 |
| 2019-02-22 | $20.23 | $20.33 | $20.12 | $20.15 | $18.42 | 435,332 |
| 2019-02-21 | $20.33 | $20.37 | $20.15 | $20.22 | $18.48 | 473,766 |
| 2019-02-20 | $19.95 | $20.37 | $19.85 | $20.34 | $18.59 | 704,065 |
| 2019-02-19 | $19.78 | $20.10 | $19.68 | $19.98 | $18.26 | 625,796 |
| 2019-02-15 | $19.41 | $19.87 | $19.34 | $19.86 | $18.15 | 912,704 |
| 2019-02-14 | $19.48 | $19.56 | $19.26 | $19.28 | $17.62 | 941,301 |
| 2019-02-13 | $19.50 | $19.81 | $19.41 | $19.70 | $18.01 | 891,707 |
| 2019-02-12 | $19.18 | $19.47 | $19.13 | $19.47 | $17.80 | 911,296 |
| 2019-02-11 | $18.90 | $19.24 | $18.81 | $19.20 | $17.44 | 736,994 |
| 2019-02-08 | $19.03 | $19.18 | $18.76 | $18.90 | $17.17 | 560,245 |
| 2019-02-07 | $18.92 | $19.24 | $18.81 | $19.14 | $17.39 | 669,019 |
| 2019-02-06 | $18.70 | $18.93 | $18.61 | $18.84 | $17.11 | 571,857 |
| 2019-02-05 | $18.80 | $18.88 | $18.54 | $18.77 | $17.05 | 465,877 |
| 2019-02-04 | $18.45 | $18.81 | $18.31 | $18.80 | $17.08 | 472,406 |
| 2019-02-01 | $18.36 | $18.50 | $18.31 | $18.46 | $16.77 | 517,449 |
| 2019-01-31 | $18.42 | $18.48 | $17.92 | $18.31 | $16.63 | 878,866 |
| 2019-01-30 | $18.49 | $18.64 | $18.32 | $18.50 | $16.81 | 787,558 |
| 2019-01-29 | $18.78 | $18.93 | $18.48 | $18.50 | $16.81 | 717,614 |
| 2019-01-28 | $18.26 | $18.86 | $18.12 | $18.79 | $17.07 | 1,132,628 |
| 2019-01-25 | $18.32 | $18.38 | $18.18 | $18.26 | $16.59 | 711,866 |
| 2019-01-24 | $18.34 | $18.50 | $18.02 | $18.23 | $16.56 | 855,667 |
| 2019-01-23 | $18.30 | $18.43 | $18.14 | $18.38 | $16.70 | 923,026 |
| 2019-01-22 | $18.25 | $18.47 | $18.03 | $18.24 | $16.57 | 1,220,573 |
| 2019-01-18 | $17.50 | $18.13 | $17.50 | $18.05 | $16.40 | 2,461,093 |
| 2019-01-17 | $17.75 | $18.20 | $17.10 | $17.50 | $15.90 | 3,031,953 |
| 2019-01-16 | $18.30 | $18.71 | $18.16 | $18.61 | $16.91 | 883,686 |
| 2019-01-15 | $18.01 | $18.10 | $17.66 | $18.08 | $16.42 | 690,840 |
| 2019-01-14 | $17.99 | $18.34 | $17.90 | $18.08 | $16.42 | 938,685 |
| 2019-01-11 | $17.95 | $18.19 | $17.85 | $18.08 | $16.42 | 419,933 |
| 2019-01-10 | $18.03 | $18.19 | $17.86 | $18.04 | $16.39 | 503,395 |
| 2019-01-09 | $17.83 | $18.14 | $17.75 | $18.12 | $16.46 | 1,438,562 |
| 2019-01-08 | $17.62 | $17.81 | $17.27 | $17.79 | $16.16 | 742,897 |
| 2019-01-07 | $17.07 | $17.52 | $16.86 | $17.43 | $15.83 | 746,805 |
| 2019-01-04 | $16.74 | $17.12 | $16.64 | $17.07 | $15.51 | 649,288 |
| 2019-01-03 | $16.49 | $16.84 | $16.25 | $16.50 | $14.99 | 724,006 |
| 2019-01-02 | $16.13 | $16.64 | $16.11 | $16.55 | $15.03 | 695,272 |
| 2018-12-31 | $16.42 | $16.65 | $15.97 | $16.34 | $14.84 | 817,059 |
| 2018-12-28 | $16.14 | $16.53 | $16.11 | $16.25 | $14.76 | 702,539 |
| 2018-12-27 | $15.98 | $16.16 | $15.55 | $16.11 | $14.63 | 724,632 |
| 2018-12-26 | $15.61 | $16.26 | $15.35 | $16.24 | $14.75 | 893,259 |
| 2018-12-24 | $15.96 | $16.03 | $15.49 | $15.54 | $14.12 | 501,509 |
| 2018-12-21 | $16.42 | $16.64 | $16.01 | $16.08 | $14.61 | 2,094,909 |
| 2018-12-20 | $16.32 | $16.55 | $16.22 | $16.44 | $14.93 | 895,652 |
| 2018-12-19 | $16.71 | $17.15 | $16.32 | $16.36 | $14.86 | 1,272,864 |
| 2018-12-18 | $17.00 | $17.24 | $16.63 | $16.72 | $15.19 | 1,311,338 |
| 2018-12-17 | $16.74 | $17.19 | $16.33 | $16.91 | $15.36 | 1,449,315 |
| 2018-12-14 | $16.93 | $17.28 | $16.11 | $16.82 | $15.28 | 969,957 |
| 2018-12-13 | $17.59 | $17.67 | $17.01 | $17.04 | $15.48 | 875,482 |
| 2018-12-12 | $17.59 | $17.87 | $17.28 | $17.62 | $16.01 | 1,078,494 |
| 2018-12-11 | $17.75 | $18.27 | $17.24 | $17.34 | $15.75 | 726,627 |
| 2018-12-10 | $17.84 | $17.89 | $17.29 | $17.48 | $15.88 | 828,258 |
| 2018-12-07 | $17.95 | $18.22 | $17.56 | $17.83 | $16.20 | 1,123,268 |
| 2018-12-06 | $17.97 | $18.08 | $17.59 | $17.94 | $16.30 | 1,541,583 |
| 2018-12-04 | $19.11 | $19.20 | $17.82 | $18.12 | $16.46 | 1,275,074 |
| 2018-12-03 | $19.80 | $19.80 | $19.13 | $19.20 | $17.44 | 808,417 |
| 2018-11-30 | $19.14 | $19.68 | $18.93 | $19.61 | $17.81 | 800,159 |
| 2018-11-29 | $19.26 | $19.48 | $19.06 | $19.20 | $17.44 | 1,100,008 |
| 2018-11-28 | $19.30 | $19.55 | $18.89 | $19.45 | $17.67 | 1,003,312 |
| 2018-11-27 | $19.49 | $19.61 | $19.10 | $19.22 | $17.46 | 606,963 |
| 2018-11-26 | $19.47 | $19.67 | $19.33 | $19.59 | $17.80 | 771,005 |
| 2018-11-23 | $19.15 | $19.63 | $19.12 | $19.38 | $17.60 | 217,811 |
| 2018-11-21 | $19.29 | $19.59 | $19.02 | $19.32 | $17.55 | 628,821 |
| 2018-11-20 | $19.54 | $19.71 | $19.16 | $19.25 | $17.49 | 561,026 |
| 2018-11-19 | $19.65 | $19.98 | $19.45 | $19.67 | $17.87 | 597,541 |
| 2018-11-16 | $19.53 | $19.76 | $18.92 | $19.70 | $17.90 | 671,135 |
| 2018-11-15 | $19.08 | $19.76 | $18.92 | $19.71 | $17.90 | 497,381 |
| 2018-11-14 | $19.77 | $19.87 | $18.93 | $19.25 | $17.49 | 546,274 |
| 2018-11-13 | $19.55 | $20.02 | $19.44 | $19.61 | $17.81 | 718,013 |
| 2018-11-12 | $19.68 | $19.93 | $19.54 | $19.57 | $17.67 | 618,319 |
| 2018-11-09 | $19.80 | $19.97 | $19.58 | $19.72 | $17.80 | 561,699 |
| 2018-11-08 | $19.64 | $19.94 | $19.63 | $19.86 | $17.93 | 434,175 |
| 2018-11-07 | $19.59 | $19.77 | $19.31 | $19.67 | $17.76 | 683,203 |
| 2018-11-06 | $19.53 | $19.78 | $19.35 | $19.57 | $17.67 | 518,150 |
| 2018-11-05 | $19.47 | $19.63 | $19.27 | $19.53 | $17.63 | 571,953 |
| 2018-11-02 | $19.45 | $19.55 | $19.18 | $19.41 | $17.52 | 594,750 |
| 2018-11-01 | $19.14 | $19.47 | $19.08 | $19.31 | $17.43 | 667,594 |
| 2018-10-31 | $19.16 | $19.31 | $18.95 | $19.04 | $17.19 | 1,442,235 |
| 2018-10-30 | $19.04 | $19.25 | $18.56 | $19.03 | $17.18 | 1,593,673 |
| 2018-10-29 | $18.62 | $19.19 | $18.61 | $19.01 | $17.16 | 1,011,984 |
| 2018-10-26 | $18.33 | $18.53 | $18.03 | $18.44 | $16.65 | 1,301,033 |
| 2018-10-25 | $18.32 | $18.86 | $18.18 | $18.53 | $16.73 | 1,707,936 |
| 2018-10-24 | $18.92 | $19.00 | $18.09 | $18.12 | $16.36 | 1,209,990 |
| 2018-10-23 | $18.33 | $19.07 | $18.33 | $18.89 | $17.06 | 1,439,939 |
| 2018-10-22 | $19.32 | $19.39 | $18.54 | $18.61 | $16.80 | 1,313,662 |
| 2018-10-19 | $19.28 | $19.80 | $18.65 | $19.32 | $17.44 | 3,305,495 |
| 2018-10-18 | $20.90 | $21.20 | $20.04 | $20.09 | $18.14 | 1,392,237 |
| 2018-10-17 | $20.30 | $20.83 | $19.84 | $20.75 | $18.73 | 998,258 |
| 2018-10-16 | $20.35 | $20.40 | $19.82 | $20.34 | $18.36 | 825,332 |
| 2018-10-15 | $20.25 | $20.55 | $20.04 | $20.22 | $18.26 | 666,652 |
| 2018-10-12 | $21.09 | $21.10 | $19.83 | $20.30 | $18.33 | 1,532,212 |
| 2018-10-11 | $21.72 | $21.72 | $20.82 | $20.82 | $18.80 | 1,141,528 |
| 2018-10-10 | $21.70 | $22.23 | $21.70 | $21.72 | $19.61 | 1,505,294 |
| 2018-10-09 | $21.64 | $21.82 | $21.43 | $21.70 | $19.59 | 910,790 |
| 2018-10-08 | $21.54 | $21.74 | $21.32 | $21.69 | $19.58 | 661,415 |
| 2018-10-05 | $21.82 | $21.85 | $21.38 | $21.54 | $19.45 | 417,418 |
| 2018-10-04 | $21.93 | $22.18 | $21.56 | $21.70 | $19.59 | 531,974 |
| 2018-10-03 | $21.24 | $22.08 | $21.24 | $21.95 | $19.82 | 1,060,557 |
| 2018-10-02 | $21.31 | $21.49 | $21.02 | $21.17 | $19.11 | 626,375 |
| 2018-10-01 | $21.97 | $21.97 | $21.24 | $21.31 | $19.24 | 811,365 |
| 2018-09-28 | $22.11 | $22.16 | $21.83 | $21.90 | $19.77 | 826,229 |
| 2018-09-27 | $22.44 | $22.44 | $21.93 | $21.96 | $19.83 | 949,755 |
| 2018-09-26 | $23.01 | $23.07 | $22.35 | $22.38 | $20.21 | 595,453 |
| 2018-09-25 | $23.04 | $23.10 | $22.93 | $22.96 | $20.73 | 304,212 |
| 2018-09-24 | $23.28 | $23.36 | $22.88 | $22.99 | $20.76 | 458,703 |
| 2018-09-21 | $23.45 | $23.58 | $23.25 | $23.36 | $21.09 | 3,088,540 |
| 2018-09-20 | $23.23 | $23.68 | $23.23 | $23.47 | $21.19 | 648,694 |
| 2018-09-19 | $22.50 | $23.18 | $22.46 | $23.16 | $20.91 | 802,885 |
| 2018-09-18 | $22.82 | $22.82 | $22.50 | $22.51 | $20.32 | 503,185 |
| 2018-09-17 | $22.99 | $22.99 | $22.67 | $22.79 | $20.58 | 497,022 |
| 2018-09-14 | $22.56 | $23.01 | $22.55 | $22.98 | $20.75 | 638,760 |
| 2018-09-13 | $23.09 | $23.12 | $22.59 | $22.61 | $20.41 | 315,866 |
| 2018-09-12 | $23.24 | $23.25 | $22.89 | $23.01 | $20.77 | 498,615 |
| 2018-09-11 | $23.40 | $23.52 | $23.25 | $23.28 | $21.02 | 361,324 |
| 2018-09-10 | $23.67 | $23.74 | $23.35 | $23.41 | $21.14 | 379,271 |
| 2018-09-07 | $23.61 | $23.61 | $23.30 | $23.55 | $21.26 | 368,008 |
| 2018-09-06 | $23.49 | $23.61 | $23.29 | $23.44 | $21.16 | 525,138 |
| 2018-09-05 | $23.49 | $23.77 | $23.44 | $23.49 | $21.21 | 433,810 |
| 2018-09-04 | $23.39 | $23.65 | $23.30 | $23.42 | $21.15 | 355,755 |
| 2018-08-31 | $23.16 | $23.47 | $23.09 | $23.41 | $21.14 | 420,357 |
| 2018-08-30 | $23.30 | $23.39 | $23.16 | $23.22 | $20.96 | 295,401 |
| 2018-08-29 | $23.36 | $23.49 | $23.12 | $23.36 | $21.09 | 455,991 |
| 2018-08-28 | $23.72 | $23.72 | $23.26 | $23.32 | $21.05 | 450,546 |
| 2018-08-27 | $23.83 | $23.96 | $23.61 | $23.66 | $21.36 | 354,467 |
| 2018-08-24 | $23.91 | $23.99 | $23.73 | $23.74 | $21.43 | 230,584 |
| 2018-08-23 | $23.97 | $24.00 | $23.73 | $23.90 | $21.58 | 362,725 |
| 2018-08-22 | $24.12 | $24.16 | $23.97 | $24.01 | $21.68 | 361,106 |
| 2018-08-21 | $23.92 | $24.41 | $23.85 | $24.20 | $21.85 | 501,298 |
| 2018-08-20 | $23.86 | $24.06 | $23.64 | $23.92 | $21.60 | 334,431 |
| 2018-08-17 | $23.69 | $23.85 | $23.66 | $23.83 | $21.52 | 237,396 |
| 2018-08-16 | $23.44 | $23.98 | $23.44 | $23.78 | $21.47 | 374,953 |
| 2018-08-15 | $24.56 | $24.56 | $23.34 | $23.36 | $21.09 | 524,001 |
| 2018-08-14 | $23.29 | $23.87 | $23.18 | $23.75 | $21.44 | 587,108 |
| 2018-08-13 | $23.52 | $23.54 | $23.28 | $23.31 | $20.94 | 546,030 |
| 2018-08-10 | $23.35 | $23.65 | $23.16 | $23.51 | $21.12 | 422,182 |
| 2018-08-09 | $23.57 | $23.68 | $23.34 | $23.50 | $21.11 | 463,475 |
| 2018-08-08 | $23.32 | $23.71 | $23.18 | $23.58 | $21.18 | 491,544 |
| 2018-08-07 | $23.27 | $23.62 | $23.27 | $23.30 | $20.93 | 486,450 |
| 2018-08-06 | $23.10 | $23.26 | $22.99 | $23.25 | $20.89 | 269,083 |
| 2018-08-03 | $23.55 | $23.73 | $23.08 | $23.13 | $20.78 | 465,365 |
| 2018-08-02 | $23.31 | $23.74 | $23.18 | $23.62 | $21.22 | 564,417 |
| 2018-08-01 | $23.25 | $23.45 | $23.17 | $23.39 | $21.01 | 496,184 |
| 2018-07-31 | $23.35 | $23.35 | $22.94 | $23.19 | $20.83 | 732,544 |
| 2018-07-30 | $23.31 | $23.59 | $23.31 | $23.31 | $20.94 | 595,969 |
| 2018-07-27 | $23.33 | $23.53 | $23.01 | $23.30 | $20.93 | 587,836 |
| 2018-07-26 | $22.86 | $23.48 | $22.82 | $23.27 | $20.90 | 702,539 |
| 2018-07-25 | $23.02 | $23.03 | $22.51 | $22.80 | $20.48 | 761,239 |
| 2018-07-24 | $23.54 | $23.54 | $23.02 | $23.08 | $20.73 | 752,615 |
| 2018-07-23 | $23.23 | $23.61 | $23.23 | $23.51 | $21.12 | 461,377 |
| 2018-07-20 | $23.25 | $23.54 | $23.19 | $23.27 | $20.90 | 693,984 |
| 2018-07-19 | $23.06 | $23.52 | $22.87 | $23.32 | $20.95 | 1,295,088 |
| 2018-07-18 | $22.81 | $23.30 | $22.73 | $23.24 | $20.88 | 1,043,618 |
| 2018-07-17 | $22.85 | $23.06 | $22.75 | $22.77 | $20.45 | 425,066 |
| 2018-07-16 | $22.69 | $22.91 | $22.63 | $22.90 | $20.57 | 597,195 |
| 2018-07-13 | $22.81 | $22.84 | $22.50 | $22.60 | $20.30 | 801,787 |
| 2018-07-12 | $23.49 | $23.49 | $22.51 | $22.87 | $20.54 | 1,187,345 |
| 2018-07-11 | $23.24 | $23.44 | $23.11 | $23.28 | $20.91 | 398,973 |
| 2018-07-10 | $23.60 | $23.67 | $23.11 | $23.39 | $21.01 | 693,036 |
| 2018-07-09 | $23.18 | $23.65 | $23.18 | $23.59 | $21.19 | 504,197 |
| 2018-07-06 | $22.83 | $23.11 | $22.68 | $23.04 | $20.70 | 525,810 |
| 2018-07-05 | $22.92 | $23.00 | $22.75 | $22.85 | $20.53 | 738,995 |
| 2018-07-03 | $23.00 | $23.14 | $22.82 | $22.83 | $20.51 | 476,297 |
| 2018-07-02 | $22.50 | $22.71 | $22.43 | $22.70 | $20.39 | 624,426 |
| 2018-06-29 | $23.03 | $23.16 | $22.55 | $22.56 | $20.27 | 507,281 |
| 2018-06-28 | $22.87 | $23.09 | $22.78 | $22.86 | $20.54 | 482,854 |
| 2018-06-27 | $23.29 | $23.40 | $22.88 | $22.88 | $20.55 | 894,726 |
| 2018-06-26 | $23.19 | $23.43 | $22.96 | $23.40 | $21.02 | 595,455 |
| 2018-06-25 | $23.18 | $23.29 | $22.79 | $23.22 | $20.86 | 800,687 |
| 2018-06-22 | $23.28 | $23.49 | $23.16 | $23.32 | $20.95 | 2,829,050 |
| 2018-06-21 | $23.19 | $23.49 | $22.95 | $23.21 | $20.85 | 803,252 |
| 2018-06-20 | $23.30 | $23.58 | $23.17 | $23.19 | $20.83 | 814,083 |
| 2018-06-19 | $22.69 | $23.30 | $22.66 | $23.21 | $20.85 | 609,924 |
| 2018-06-18 | $22.79 | $23.02 | $22.56 | $22.81 | $20.49 | 575,970 |
| 2018-06-15 | $22.69 | $22.87 | $22.46 | $22.76 | $20.45 | 3,045,401 |
| 2018-06-14 | $22.70 | $22.73 | $22.34 | $22.71 | $20.40 | 565,775 |
| 2018-06-13 | $22.91 | $23.05 | $22.58 | $22.66 | $20.36 | 608,155 |
| 2018-06-12 | $23.06 | $23.11 | $22.65 | $22.83 | $20.51 | 494,581 |
| 2018-06-11 | $23.57 | $23.60 | $22.99 | $23.05 | $20.71 | 469,709 |
| 2018-06-08 | $23.54 | $23.65 | $23.35 | $23.58 | $21.18 | 608,696 |
| 2018-06-07 | $23.68 | $23.76 | $23.39 | $23.54 | $21.15 | 560,259 |
| 2018-06-06 | $23.35 | $23.68 | $23.35 | $23.66 | $21.25 | 457,557 |
| 2018-06-05 | $23.49 | $23.54 | $23.20 | $23.28 | $20.91 | 422,979 |
| 2018-06-04 | $23.29 | $23.51 | $23.26 | $23.48 | $21.09 | 460,541 |
| 2018-06-01 | $23.34 | $23.47 | $23.11 | $23.24 | $20.88 | 637,886 |
| 2018-05-31 | $23.29 | $23.37 | $23.00 | $23.02 | $20.68 | 643,106 |
| 2018-05-30 | $23.08 | $23.43 | $22.89 | $23.34 | $20.97 | 748,169 |
| 2018-05-29 | $23.13 | $23.40 | $22.77 | $22.97 | $20.63 | 648,379 |
| 2018-05-25 | $23.43 | $23.55 | $23.20 | $23.35 | $20.98 | 538,786 |
| 2018-05-24 | $23.52 | $23.52 | $22.89 | $23.47 | $21.08 | 577,815 |
| 2018-05-23 | $23.58 | $23.67 | $23.40 | $23.57 | $21.17 | 431,592 |
| 2018-05-22 | $23.68 | $23.92 | $23.56 | $23.59 | $21.19 | 683,294 |
| 2018-05-21 | $23.53 | $23.85 | $23.50 | $23.60 | $21.20 | 655,540 |
| 2018-05-18 | $23.87 | $23.87 | $23.44 | $23.44 | $21.06 | 731,962 |
| 2018-05-17 | $23.76 | $23.83 | $23.58 | $23.79 | $21.37 | 786,291 |
| 2018-05-16 | $23.53 | $23.89 | $23.38 | $23.82 | $21.40 | 430,672 |
| 2018-05-15 | $23.25 | $23.77 | $23.20 | $23.57 | $21.17 | 558,277 |
| 2018-05-14 | $23.65 | $23.68 | $23.29 | $23.33 | $20.86 | 385,841 |
| 2018-05-11 | $23.58 | $23.74 | $23.48 | $23.54 | $21.05 | 402,608 |
| 2018-05-10 | $23.72 | $23.79 | $23.45 | $23.59 | $21.09 | 453,071 |
| 2018-05-09 | $23.84 | $23.89 | $23.40 | $23.70 | $21.19 | 732,683 |
| 2018-05-08 | $23.49 | $23.74 | $23.32 | $23.69 | $21.18 | 663,534 |
| 2018-05-07 | $23.41 | $23.63 | $23.16 | $23.45 | $20.97 | 372,343 |
| 2018-05-04 | $22.77 | $23.58 | $22.71 | $23.31 | $20.84 | 639,070 |
| 2018-05-03 | $23.19 | $23.25 | $22.78 | $22.95 | $20.52 | 700,243 |
| 2018-05-02 | $23.36 | $23.63 | $23.07 | $23.31 | $20.84 | 522,403 |
| 2018-05-01 | $23.25 | $23.49 | $22.62 | $23.34 | $20.87 | 735,110 |
| 2018-04-30 | $23.65 | $23.76 | $23.24 | $23.24 | $20.78 | 871,087 |
| 2018-04-27 | $23.56 | $23.75 | $23.49 | $23.60 | $21.10 | 663,522 |
| 2018-04-26 | $23.50 | $23.75 | $23.29 | $23.63 | $21.13 | 797,119 |
| 2018-04-25 | $23.30 | $23.68 | $23.26 | $23.50 | $21.01 | 978,966 |
| 2018-04-24 | $23.05 | $23.70 | $22.96 | $23.42 | $20.94 | 1,423,465 |
| 2018-04-23 | $22.56 | $23.19 | $22.56 | $22.84 | $20.42 | 1,304,538 |
| 2018-04-20 | $22.41 | $23.12 | $22.41 | $22.60 | $20.21 | 1,835,539 |
| 2018-04-19 | $21.96 | $22.29 | $21.30 | $22.22 | $19.87 | 2,594,039 |
| 2018-04-18 | $22.28 | $22.38 | $21.85 | $21.91 | $19.59 | 866,306 |
| 2018-04-17 | $22.68 | $22.68 | $22.02 | $22.18 | $19.83 | 913,312 |
| 2018-04-16 | $22.68 | $23.00 | $22.40 | $22.58 | $20.19 | 683,940 |
| 2018-04-13 | $23.13 | $23.13 | $22.32 | $22.46 | $20.08 | 617,087 |
| 2018-04-12 | $22.92 | $23.10 | $22.85 | $22.91 | $20.49 | 929,245 |
| 2018-04-11 | $22.63 | $22.82 | $22.49 | $22.70 | $20.30 | 342,355 |
| 2018-04-10 | $22.80 | $22.88 | $22.51 | $22.77 | $20.36 | 409,911 |
| 2018-04-09 | $22.72 | $23.04 | $22.43 | $22.45 | $20.07 | 407,703 |
| 2018-04-06 | $22.96 | $23.14 | $22.30 | $22.60 | $20.21 | 470,252 |
| 2018-04-05 | $23.22 | $23.26 | $22.93 | $23.20 | $20.74 | 325,981 |
| 2018-04-04 | $22.48 | $23.11 | $22.48 | $23.01 | $20.57 | 574,657 |
| 2018-04-03 | $22.53 | $22.94 | $22.48 | $22.87 | $20.45 | 625,098 |
| 2018-04-02 | $22.82 | $23.04 | $22.18 | $22.43 | $20.06 | 784,895 |
| 2018-03-29 | $22.71 | $23.11 | $22.64 | $22.81 | $20.40 | 771,975 |
| 2018-03-28 | $22.51 | $22.83 | $22.22 | $22.65 | $20.25 | 569,444 |
| 2018-03-27 | $22.99 | $23.07 | $22.32 | $22.50 | $20.12 | 1,011,814 |
| 2018-03-26 | $22.67 | $23.03 | $22.45 | $23.00 | $20.57 | 748,824 |
| 2018-03-23 | $23.24 | $23.65 | $22.24 | $22.34 | $19.98 | 1,388,108 |
| 2018-03-22 | $23.88 | $24.00 | $23.18 | $23.20 | $20.74 | 730,394 |
| 2018-03-21 | $24.06 | $24.37 | $23.74 | $24.13 | $21.58 | 619,420 |
| 2018-03-20 | $24.41 | $24.49 | $23.99 | $24.02 | $21.48 | 569,409 |
| 2018-03-19 | $24.54 | $25.00 | $24.00 | $24.31 | $21.74 | 692,528 |
| 2018-03-16 | $24.43 | $24.99 | $24.39 | $24.52 | $21.92 | 2,682,350 |
| 2018-03-15 | $24.39 | $24.66 | $24.10 | $24.41 | $21.83 | 534,993 |
| 2018-03-14 | $24.67 | $24.67 | $24.13 | $24.26 | $21.69 | 560,603 |
| 2018-03-13 | $24.94 | $24.94 | $24.45 | $24.59 | $21.99 | 761,629 |
| 2018-03-12 | $24.98 | $25.00 | $24.54 | $24.80 | $22.18 | 767,785 |
| 2018-03-09 | $24.76 | $25.08 | $24.53 | $25.00 | $22.35 | 542,176 |
| 2018-03-08 | $24.94 | $25.08 | $24.41 | $24.51 | $21.92 | 528,656 |
| 2018-03-07 | $24.57 | $25.23 | $24.35 | $24.84 | $22.21 | 1,534,212 |
| 2018-03-06 | $24.51 | $24.88 | $24.22 | $24.71 | $22.09 | 849,068 |
| 2018-03-05 | $23.96 | $24.67 | $23.26 | $24.49 | $21.90 | 730,022 |
| 2018-03-02 | $23.57 | $24.28 | $23.06 | $24.18 | $21.62 | 946,485 |
| 2018-03-01 | $23.52 | $24.19 | $23.18 | $23.67 | $21.16 | 1,512,967 |
| 2018-02-28 | $23.73 | $23.91 | $22.98 | $22.99 | $20.56 | 697,428 |
| 2018-02-27 | $24.15 | $24.38 | $23.58 | $23.59 | $21.09 | 564,416 |
| 2018-02-26 | $24.10 | $24.10 | $23.64 | $24.05 | $21.50 | 457,903 |
| 2018-02-23 | $23.65 | $24.04 | $23.60 | $24.04 | $21.50 | 595,448 |
| 2018-02-22 | $24.07 | $24.23 | $23.43 | $23.45 | $20.97 | 577,315 |
| 2018-02-21 | $23.68 | $24.27 | $23.65 | $23.90 | $21.37 | 683,175 |
| 2018-02-20 | $24.00 | $24.18 | $23.62 | $23.67 | $21.16 | 575,904 |
| 2018-02-16 | $23.71 | $24.19 | $23.71 | $24.05 | $21.50 | 793,058 |
| 2018-02-15 | $24.07 | $24.07 | $23.18 | $23.87 | $21.34 | 556,782 |
| 2018-02-14 | $23.22 | $23.99 | $23.22 | $23.96 | $21.42 | 765,056 |
| 2018-02-13 | $23.06 | $23.39 | $23.02 | $23.32 | $20.85 | 641,514 |
| 2018-02-12 | $23.61 | $23.65 | $22.99 | $23.38 | $20.81 | 890,643 |
| 2018-02-09 | $23.54 | $23.70 | $22.58 | $23.49 | $20.91 | 1,043,220 |
| 2018-02-08 | $24.12 | $24.12 | $23.12 | $23.13 | $20.58 | 1,194,058 |
| 2018-02-07 | $23.63 | $24.17 | $23.12 | $24.00 | $21.36 | 1,032,158 |
| 2018-02-06 | $22.93 | $24.04 | $22.74 | $23.81 | $21.19 | 1,775,368 |
| 2018-02-05 | $24.08 | $24.45 | $23.30 | $23.30 | $20.74 | 1,384,522 |
| 2018-02-02 | $24.42 | $24.79 | $24.27 | $24.45 | $21.76 | 1,000,038 |
| 2018-02-01 | $23.92 | $24.48 | $23.72 | $24.47 | $21.78 | 697,908 |
| 2018-01-31 | $24.19 | $24.33 | $24.00 | $24.01 | $21.37 | 844,363 |
| 2018-01-30 | $24.22 | $24.55 | $24.05 | $24.12 | $21.47 | 667,733 |
| 2018-01-29 | $24.42 | $24.59 | $24.23 | $24.39 | $21.71 | 699,628 |
| 2018-01-26 | $24.27 | $24.63 | $23.96 | $24.39 | $21.71 | 698,766 |
| 2018-01-25 | $24.81 | $24.85 | $24.11 | $24.24 | $21.57 | 571,697 |
| 2018-01-24 | $24.97 | $25.08 | $24.51 | $24.62 | $21.91 | 561,644 |
| 2018-01-23 | $24.88 | $25.06 | $24.61 | $24.90 | $22.16 | 924,251 |
| 2018-01-22 | $24.76 | $25.11 | $24.58 | $25.10 | $22.34 | 1,054,159 |
| 2018-01-19 | $23.93 | $24.77 | $23.93 | $24.77 | $22.04 | 1,134,165 |
| 2018-01-18 | $24.69 | $24.79 | $23.56 | $23.86 | $21.23 | 1,806,238 |
| 2018-01-17 | $24.74 | $24.81 | $24.42 | $24.69 | $21.97 | 1,122,482 |
| 2018-01-16 | $25.06 | $25.23 | $24.58 | $24.62 | $21.91 | 666,554 |
| 2018-01-12 | $24.85 | $25.38 | $24.73 | $25.01 | $22.26 | 863,920 |
| 2018-01-11 | $24.35 | $24.74 | $24.25 | $24.72 | $22.00 | 749,009 |
| 2018-01-10 | $23.88 | $24.65 | $23.88 | $24.24 | $21.57 | 715,721 |
| 2018-01-09 | $23.57 | $24.30 | $23.57 | $23.85 | $21.23 | 947,123 |
| 2018-01-08 | $23.51 | $23.59 | $23.21 | $23.48 | $20.90 | 751,454 |
| 2018-01-05 | $23.29 | $23.60 | $23.20 | $23.51 | $20.92 | 920,756 |
| 2018-01-04 | $23.26 | $23.50 | $23.03 | $23.12 | $20.58 | 869,085 |
| 2018-01-03 | $22.99 | $23.38 | $22.76 | $23.14 | $20.59 | 954,103 |
| 2018-01-02 | $23.38 | $23.49 | $22.82 | $23.00 | $20.47 | 1,159,123 |
| 2017-12-29 | $23.52 | $23.60 | $23.24 | $23.25 | $20.69 | 848,227 |
| 2017-12-28 | $23.15 | $23.49 | $22.99 | $23.48 | $20.90 | 455,811 |
| 2017-12-27 | $23.25 | $23.28 | $23.04 | $23.12 | $20.58 | 563,375 |
| 2017-12-26 | $23.47 | $23.79 | $23.27 | $23.28 | $20.72 | 685,718 |
| 2017-12-22 | $23.85 | $23.85 | $23.16 | $23.51 | $20.92 | 887,472 |
| 2017-12-21 | $23.28 | $23.96 | $23.19 | $23.87 | $21.24 | 1,356,671 |
| 2017-12-20 | $23.71 | $23.90 | $22.88 | $23.10 | $20.56 | 1,182,225 |
| 2017-12-19 | $23.63 | $23.75 | $23.21 | $23.53 | $20.94 | 1,052,174 |
| 2017-12-18 | $23.27 | $24.06 | $23.27 | $23.51 | $20.92 | 1,154,622 |
| 2017-12-15 | $22.62 | $23.64 | $22.62 | $23.26 | $20.70 | 5,953,609 |
| 2017-12-14 | $22.78 | $23.26 | $22.40 | $22.55 | $20.07 | 1,213,040 |
| 2017-12-13 | $22.54 | $23.44 | $22.50 | $22.79 | $20.28 | 1,402,379 |
| 2017-12-12 | $22.47 | $22.69 | $22.38 | $22.55 | $20.07 | 871,655 |
| 2017-12-11 | $22.61 | $22.78 | $22.30 | $22.32 | $19.86 | 786,703 |
| 2017-12-08 | $22.98 | $22.98 | $22.46 | $22.61 | $20.12 | 1,043,174 |
| 2017-12-07 | $22.88 | $23.22 | $21.96 | $22.75 | $20.25 | 1,049,027 |
| 2017-12-06 | $23.40 | $23.42 | $22.90 | $22.91 | $20.39 | 798,915 |
| 2017-12-05 | $24.18 | $24.35 | $23.45 | $23.48 | $20.90 | 1,337,331 |
| 2017-12-04 | $24.20 | $24.54 | $23.97 | $24.08 | $21.43 | 1,390,272 |
| 2017-12-01 | $23.80 | $23.85 | $22.75 | $23.76 | $21.15 | 1,535,918 |
| 2017-11-30 | $24.42 | $24.44 | $23.69 | $23.80 | $21.18 | 1,389,423 |
| 2017-11-29 | $23.37 | $24.35 | $23.19 | $24.16 | $21.50 | 1,503,427 |
| 2017-11-28 | $22.39 | $23.13 | $22.25 | $23.13 | $20.58 | 1,001,923 |
| 2017-11-27 | $22.22 | $22.49 | $22.18 | $22.32 | $19.86 | 741,861 |
| 2017-11-24 | $22.50 | $22.50 | $22.14 | $22.23 | $19.78 | 325,579 |
| 2017-11-22 | $22.35 | $22.72 | $22.32 | $22.38 | $19.92 | 722,417 |
| 2017-11-21 | $22.30 | $22.39 | $22.13 | $22.34 | $19.88 | 744,213 |
| 2017-11-20 | $21.96 | $22.22 | $21.78 | $22.21 | $19.77 | 722,573 |
| 2017-11-17 | $21.58 | $22.07 | $21.50 | $21.91 | $19.50 | 518,267 |
| 2017-11-16 | $21.92 | $22.00 | $21.60 | $21.73 | $19.34 | 585,829 |
| 2017-11-15 | $21.33 | $21.91 | $21.19 | $21.77 | $19.37 | 587,248 |
| 2017-11-14 | $21.40 | $21.73 | $21.37 | $21.61 | $19.23 | 637,376 |
| 2017-11-13 | $21.08 | $21.62 | $20.99 | $21.59 | $19.12 | 887,541 |
| 2017-11-10 | $21.43 | $21.59 | $21.25 | $21.39 | $18.94 | 841,948 |
| 2017-11-09 | $21.33 | $21.47 | $20.82 | $21.41 | $18.96 | 1,528,817 |
| 2017-11-08 | $21.57 | $21.78 | $21.25 | $21.51 | $19.05 | 1,018,229 |
| 2017-11-07 | $22.18 | $22.25 | $21.64 | $21.71 | $19.22 | 1,311,103 |
| 2017-11-06 | $22.06 | $22.21 | $21.97 | $22.18 | $19.64 | 828,249 |
| 2017-11-03 | $22.28 | $22.28 | $22.06 | $22.18 | $19.64 | 646,845 |
| 2017-11-02 | $22.21 | $22.49 | $22.05 | $22.32 | $19.76 | 940,018 |
| 2017-11-01 | $22.67 | $22.80 | $21.95 | $22.25 | $19.70 | 1,187,393 |
| 2017-10-31 | $22.68 | $22.83 | $22.47 | $22.48 | $19.90 | 1,006,926 |
| 2017-10-30 | $23.30 | $23.40 | $22.46 | $22.63 | $20.04 | 1,285,152 |
| 2017-10-27 | $23.14 | $23.52 | $23.01 | $23.49 | $20.80 | 1,116,551 |
| 2017-10-26 | $22.76 | $23.14 | $22.58 | $23.11 | $20.46 | 1,242,721 |
| 2017-10-25 | $22.79 | $22.79 | $22.32 | $22.67 | $20.07 | 1,668,994 |
| 2017-10-24 | $23.05 | $23.30 | $22.70 | $22.75 | $20.14 | 1,554,206 |
| 2017-10-23 | $24.11 | $24.12 | $23.01 | $23.04 | $20.40 | 1,703,153 |
| 2017-10-20 | $24.87 | $24.89 | $23.32 | $24.11 | $21.35 | 3,463,254 |
| 2017-10-19 | $25.18 | $25.25 | $24.15 | $24.96 | $22.10 | 2,110,401 |
| 2017-10-18 | $25.46 | $25.62 | $25.35 | $25.48 | $22.56 | 752,911 |
| 2017-10-17 | $25.89 | $25.89 | $25.31 | $25.33 | $22.43 | 555,460 |
| 2017-10-16 | $25.64 | $25.83 | $25.50 | $25.75 | $22.80 | 545,196 |
| 2017-10-13 | $25.46 | $25.72 | $25.20 | $25.50 | $22.58 | 670,024 |
| 2017-10-12 | $25.70 | $25.71 | $25.38 | $25.64 | $22.70 | 710,681 |
| 2017-10-11 | $25.74 | $25.84 | $25.46 | $25.64 | $22.70 | 473,527 |
| 2017-10-10 | $25.64 | $25.74 | $25.48 | $25.74 | $22.79 | 491,777 |
| 2017-10-09 | $25.72 | $25.77 | $25.37 | $25.50 | $22.58 | 401,801 |
| 2017-10-06 | $25.70 | $25.81 | $25.39 | $25.71 | $22.76 | 682,347 |
| 2017-10-05 | $25.45 | $25.87 | $25.23 | $25.62 | $22.69 | 781,131 |
| 2017-10-04 | $25.78 | $25.88 | $25.46 | $25.54 | $22.61 | 983,143 |
| 2017-10-03 | $25.60 | $25.81 | $25.42 | $25.80 | $22.84 | 1,307,312 |
| 2017-10-02 | $25.43 | $25.63 | $24.99 | $25.63 | $22.69 | 1,495,148 |
| 2017-09-29 | $24.54 | $25.32 | $24.54 | $25.22 | $22.33 | 2,490,985 |
| 2017-09-28 | $25.00 | $25.03 | $24.53 | $24.83 | $21.99 | 8,085,546 |
| 2017-09-27 | $24.29 | $25.30 | $24.02 | $25.06 | $22.19 | 3,876,798 |
| 2017-09-26 | $23.78 | $24.12 | $23.65 | $24.05 | $21.30 | 2,396,006 |
| 2017-09-25 | $23.31 | $23.79 | $23.23 | $23.77 | $21.05 | 1,279,384 |
| 2017-09-22 | $23.36 | $23.53 | $23.30 | $23.45 | $20.76 | 848,035 |
| 2017-09-21 | $23.67 | $24.20 | $23.51 | $23.51 | $20.82 | 1,145,600 |
| 2017-09-20 | $22.88 | $23.65 | $22.72 | $23.64 | $20.93 | 3,053,496 |
| 2017-09-19 | $22.68 | $22.93 | $22.63 | $22.89 | $20.27 | 1,282,598 |
| 2017-09-18 | $22.56 | $22.94 | $22.40 | $22.75 | $20.14 | 1,532,404 |
| 2017-09-15 | $22.32 | $22.52 | $22.17 | $22.51 | $19.93 | 2,371,789 |
| 2017-09-14 | $22.45 | $22.55 | $22.27 | $22.32 | $19.76 | 1,123,124 |
| 2017-09-13 | $22.35 | $22.44 | $22.19 | $22.35 | $19.79 | 888,506 |
| 2017-09-12 | $22.51 | $22.76 | $22.20 | $22.44 | $19.87 | 1,439,553 |
| 2017-09-11 | $21.90 | $22.52 | $21.51 | $22.49 | $19.91 | 1,869,320 |
| 2017-09-08 | $21.19 | $21.80 | $21.18 | $21.70 | $19.21 | 1,386,420 |
| 2017-09-07 | $21.96 | $21.96 | $21.13 | $21.22 | $18.79 | 1,346,161 |
| 2017-09-06 | $22.27 | $22.46 | $21.86 | $21.98 | $19.46 | 736,367 |
| 2017-09-05 | $23.22 | $23.22 | $22.04 | $22.15 | $19.61 | 1,104,094 |
| 2017-09-01 | $23.36 | $23.51 | $23.20 | $23.33 | $20.66 | 581,179 |
| 2017-08-31 | $23.51 | $23.65 | $23.27 | $23.31 | $20.64 | 518,665 |
| 2017-08-30 | $23.41 | $23.64 | $23.30 | $23.47 | $20.78 | 406,605 |
| 2017-08-29 | $23.38 | $23.61 | $23.23 | $23.44 | $20.75 | 349,977 |
| 2017-08-28 | $23.99 | $24.01 | $23.60 | $23.77 | $21.05 | 361,468 |
| 2017-08-25 | $23.97 | $24.17 | $23.82 | $23.92 | $21.18 | 384,225 |
| 2017-08-24 | $23.99 | $23.99 | $23.68 | $23.94 | $21.20 | 317,035 |
| 2017-08-23 | $23.55 | $23.98 | $23.49 | $23.78 | $21.06 | 270,866 |
| 2017-08-22 | $23.61 | $23.86 | $23.51 | $23.82 | $21.09 | 455,000 |
| 2017-08-21 | $23.34 | $23.54 | $23.06 | $23.51 | $20.82 | 418,626 |
| 2017-08-18 | $22.91 | $23.58 | $22.91 | $23.40 | $20.72 | 436,668 |
| 2017-08-17 | $23.94 | $24.12 | $23.27 | $23.29 | $20.62 | 428,646 |
| 2017-08-16 | $24.21 | $24.45 | $23.31 | $24.09 | $21.33 | 424,181 |
| 2017-08-15 | $24.54 | $24.60 | $24.08 | $24.10 | $21.34 | 238,210 |
| 2017-08-14 | $23.90 | $24.32 | $23.77 | $24.30 | $21.52 | 334,967 |
| 2017-08-11 | $24.07 | $24.25 | $23.47 | $23.63 | $20.83 | 804,479 |
| 2017-08-10 | $24.50 | $24.53 | $23.99 | $24.02 | $21.17 | 623,339 |
| 2017-08-09 | $24.74 | $24.84 | $24.52 | $24.74 | $21.81 | 529,267 |
| 2017-08-08 | $24.95 | $25.47 | $24.83 | $25.01 | $22.05 | 373,270 |
| 2017-08-07 | $24.93 | $25.02 | $24.65 | $24.96 | $22.00 | 360,985 |
| 2017-08-04 | $25.08 | $25.22 | $24.92 | $24.94 | $21.98 | 246,849 |
| 2017-08-03 | $25.03 | $25.12 | $24.25 | $24.84 | $21.90 | 267,783 |
| 2017-08-02 | $24.95 | $25.21 | $24.91 | $25.07 | $22.10 | 336,551 |
| 2017-08-01 | $25.02 | $25.03 | $24.64 | $25.03 | $22.06 | 255,936 |
| 2017-07-31 | $24.84 | $25.01 | $24.64 | $24.80 | $21.86 | 418,307 |
| 2017-07-28 | $25.15 | $25.15 | $24.70 | $24.77 | $21.83 | 452,508 |
| 2017-07-27 | $25.25 | $25.51 | $25.04 | $25.30 | $22.30 | 376,354 |
| 2017-07-26 | $25.84 | $25.90 | $25.05 | $25.19 | $22.20 | 776,161 |
| 2017-07-25 | $25.24 | $25.87 | $24.15 | $25.86 | $22.79 | 1,036,686 |
| 2017-07-24 | $24.39 | $24.84 | $24.34 | $24.78 | $21.84 | 445,465 |
| 2017-07-21 | $25.07 | $25.10 | $24.25 | $24.39 | $21.50 | 572,084 |
| 2017-07-20 | $25.23 | $25.23 | $24.32 | $24.50 | $21.60 | 626,186 |
| 2017-07-19 | $24.60 | $25.18 | $24.60 | $24.90 | $21.95 | 508,636 |
| 2017-07-18 | $24.37 | $24.63 | $24.30 | $24.55 | $21.64 | 224,146 |
| 2017-07-17 | $24.41 | $24.65 | $24.34 | $24.54 | $21.63 | 247,555 |
| 2017-07-14 | $24.25 | $24.73 | $24.16 | $24.51 | $21.60 | 311,710 |
| 2017-07-13 | $24.55 | $24.74 | $24.44 | $24.57 | $21.66 | 207,602 |
| 2017-07-12 | $24.68 | $24.94 | $24.43 | $24.58 | $21.67 | 393,001 |
| 2017-07-11 | $24.66 | $24.75 | $24.22 | $24.72 | $21.79 | 576,552 |
| 2017-07-10 | $24.80 | $24.97 | $24.57 | $24.66 | $21.74 | 379,422 |
| 2017-07-07 | $25.00 | $25.04 | $24.55 | $24.95 | $21.99 | 362,025 |
| 2017-07-06 | $25.25 | $25.43 | $24.75 | $24.84 | $21.90 | 425,923 |
| 2017-07-05 | $25.54 | $25.54 | $25.02 | $25.34 | $22.34 | 339,862 |
| 2017-07-03 | $25.04 | $25.69 | $24.86 | $25.54 | $22.51 | 374,587 |
| 2017-06-30 | $25.14 | $25.14 | $24.69 | $24.90 | $21.95 | 622,046 |
| 2017-06-29 | $24.95 | $25.19 | $24.55 | $25.03 | $22.06 | 447,967 |
| 2017-06-28 | $24.37 | $24.74 | $24.37 | $24.52 | $21.61 | 520,229 |
| 2017-06-27 | $24.29 | $24.46 | $24.09 | $24.11 | $21.25 | 292,200 |
| 2017-06-26 | $24.23 | $24.56 | $24.02 | $24.14 | $21.28 | 345,400 |
| 2017-06-23 | $24.25 | $24.36 | $23.98 | $24.21 | $21.34 | 1,103,178 |
| 2017-06-22 | $24.35 | $24.44 | $24.02 | $24.19 | $21.32 | 297,195 |
| 2017-06-21 | $24.85 | $24.85 | $24.36 | $24.41 | $21.52 | 405,193 |
| 2017-06-20 | $25.40 | $25.42 | $24.82 | $24.83 | $21.89 | 531,381 |
| 2017-06-19 | $25.60 | $25.84 | $25.32 | $25.57 | $22.54 | 647,200 |
| 2017-06-16 | $25.53 | $25.71 | $25.26 | $25.51 | $22.49 | 1,711,718 |
| 2017-06-15 | $25.56 | $26.08 | $25.51 | $25.75 | $22.70 | 428,216 |
| 2017-06-14 | $25.61 | $25.86 | $25.28 | $25.80 | $22.74 | 765,623 |
| 2017-06-13 | $25.85 | $26.02 | $25.63 | $25.86 | $22.79 | 832,741 |
| 2017-06-12 | $26.18 | $26.30 | $25.23 | $25.77 | $22.72 | 1,780,990 |
| 2017-06-09 | $24.31 | $25.70 | $24.31 | $25.60 | $22.57 | 1,393,863 |
| 2017-06-08 | $22.98 | $24.37 | $22.89 | $24.10 | $21.24 | 1,515,447 |
| 2017-06-07 | $22.94 | $23.09 | $22.76 | $22.94 | $20.22 | 1,094,597 |
| 2017-06-06 | $22.93 | $23.16 | $22.58 | $22.82 | $20.11 | 1,212,582 |
| 2017-06-05 | $23.45 | $23.67 | $23.16 | $23.16 | $20.41 | 954,163 |
| 2017-06-02 | $23.61 | $23.80 | $23.22 | $23.44 | $20.66 | 1,745,635 |
| 2017-06-01 | $23.64 | $23.76 | $23.16 | $23.35 | $20.58 | 11,460,756 |
| 2017-05-31 | $23.80 | $23.99 | $23.13 | $23.41 | $20.63 | 955,633 |
| 2017-05-30 | $23.73 | $23.79 | $23.42 | $23.55 | $20.76 | 427,749 |
| 2017-05-26 | $23.99 | $24.09 | $23.78 | $23.90 | $21.07 | 279,599 |
| 2017-05-25 | $24.21 | $24.30 | $23.93 | $24.02 | $21.17 | 550,641 |
| 2017-05-24 | $24.37 | $24.41 | $24.02 | $24.12 | $21.26 | 440,337 |
| 2017-05-23 | $24.12 | $24.54 | $23.83 | $24.35 | $21.46 | 433,661 |
| 2017-05-22 | $24.11 | $24.26 | $23.71 | $24.07 | $21.22 | 412,463 |
| 2017-05-19 | $24.13 | $24.47 | $23.90 | $23.95 | $21.11 | 446,597 |
| 2017-05-18 | $23.98 | $24.33 | $23.90 | $24.14 | $21.28 | 652,638 |
| 2017-05-17 | $24.37 | $24.64 | $23.57 | $24.01 | $21.16 | 975,970 |
| 2017-05-16 | $25.22 | $25.22 | $24.72 | $25.10 | $22.12 | 870,578 |
| 2017-05-15 | $24.61 | $25.25 | $24.35 | $25.23 | $22.24 | 1,237,358 |
| 2017-05-12 | $24.18 | $24.19 | $23.66 | $24.08 | $21.15 | 783,866 |
| 2017-05-11 | $24.99 | $25.02 | $24.30 | $24.36 | $21.40 | 592,517 |
| 2017-05-10 | $25.03 | $25.29 | $24.91 | $25.15 | $22.09 | 387,054 |
| 2017-05-09 | $25.52 | $25.70 | $24.94 | $25.15 | $22.09 | 413,570 |
| 2017-05-08 | $25.16 | $25.50 | $25.01 | $25.49 | $22.39 | 440,274 |
| 2017-05-05 | $25.57 | $25.57 | $24.85 | $25.14 | $22.08 | 659,478 |
| 2017-05-04 | $25.66 | $26.19 | $25.39 | $25.46 | $22.36 | 442,864 |
| 2017-05-03 | $25.35 | $25.58 | $25.21 | $25.43 | $22.34 | 588,745 |
| 2017-05-02 | $25.79 | $26.30 | $25.30 | $25.49 | $22.39 | 536,307 |
| 2017-05-01 | $25.64 | $25.98 | $25.16 | $25.77 | $22.63 | 637,840 |
| 2017-04-28 | $26.33 | $26.53 | $25.43 | $25.45 | $22.35 | 541,751 |
| 2017-04-27 | $26.43 | $26.50 | $26.10 | $26.30 | $23.10 | 854,473 |
| 2017-04-26 | $25.70 | $26.49 | $25.70 | $26.40 | $23.19 | 1,050,789 |
| 2017-04-25 | $26.02 | $26.32 | $25.68 | $25.73 | $22.60 | 768,886 |
| 2017-04-24 | $26.05 | $26.33 | $25.62 | $25.82 | $22.68 | 547,783 |
| 2017-04-21 | $25.76 | $25.84 | $25.23 | $25.28 | $22.20 | 634,617 |
| 2017-04-20 | $24.42 | $25.98 | $24.30 | $25.96 | $22.80 | 546,739 |
| 2017-04-19 | $25.26 | $25.68 | $25.09 | $25.28 | $22.20 | 558,494 |
| 2017-04-18 | $25.01 | $25.98 | $24.72 | $25.09 | $22.04 | 365,953 |
| 2017-04-17 | $24.99 | $25.34 | $24.78 | $25.28 | $22.20 | 406,998 |
| 2017-04-13 | $25.29 | $25.53 | $24.89 | $24.92 | $21.89 | 411,250 |
| 2017-04-12 | $25.98 | $26.24 | $25.44 | $25.49 | $22.39 | 385,748 |
| 2017-04-11 | $25.53 | $26.07 | $25.37 | $26.06 | $22.89 | 487,703 |
| 2017-04-10 | $25.91 | $26.14 | $25.35 | $25.67 | $22.55 | 395,899 |
| 2017-04-07 | $25.61 | $25.95 | $25.42 | $25.89 | $22.74 | 557,583 |
| 2017-04-06 | $25.46 | $25.92 | $25.25 | $25.84 | $22.70 | 580,008 |
| 2017-04-05 | $26.60 | $26.72 | $25.46 | $25.48 | $22.38 | 542,296 |
| 2017-04-04 | $26.28 | $26.61 | $26.15 | $26.37 | $23.16 | 550,120 |
| 2017-04-03 | $27.12 | $27.44 | $26.23 | $26.37 | $23.16 | 684,265 |
| 2017-03-31 | $27.50 | $27.64 | $27.04 | $27.07 | $23.78 | 773,625 |
| 2017-03-30 | $26.75 | $27.63 | $26.75 | $27.54 | $24.19 | 914,801 |
| 2017-03-29 | $26.88 | $27.04 | $26.61 | $26.71 | $23.46 | 424,622 |
| 2017-03-28 | $26.77 | $27.18 | $26.57 | $27.00 | $23.71 | 1,082,467 |
| 2017-03-27 | $26.03 | $27.75 | $25.54 | $26.83 | $23.57 | 866,252 |
| 2017-03-24 | $26.61 | $26.92 | $26.34 | $26.65 | $23.41 | 451,961 |
| 2017-03-23 | $26.15 | $26.85 | $26.12 | $26.49 | $23.27 | 347,284 |
| 2017-03-22 | $26.15 | $26.59 | $25.66 | $26.23 | $23.04 | 635,787 |
| 2017-03-21 | $28.24 | $28.24 | $26.22 | $26.38 | $23.17 | 900,480 |
| 2017-03-20 | $28.34 | $28.47 | $28.02 | $28.08 | $24.66 | 327,727 |
| 2017-03-17 | $28.05 | $28.54 | $27.73 | $28.43 | $24.97 | 1,687,147 |
| 2017-03-16 | $28.37 | $28.60 | $28.23 | $28.54 | $25.07 | 405,633 |
| 2017-03-15 | $28.11 | $28.49 | $28.04 | $28.12 | $24.70 | 504,977 |
| 2017-03-14 | $28.03 | $28.10 | $27.62 | $28.06 | $24.64 | 286,769 |
| 2017-03-13 | $27.91 | $28.47 | $27.87 | $28.26 | $24.82 | 369,631 |
| 2017-03-10 | $28.40 | $28.41 | $27.47 | $27.97 | $24.57 | 568,029 |
| 2017-03-09 | $28.19 | $28.53 | $28.07 | $28.23 | $24.80 | 336,228 |
| 2017-03-08 | $28.89 | $29.69 | $28.14 | $28.17 | $24.74 | 290,774 |
| 2017-03-07 | $28.63 | $28.85 | $28.42 | $28.53 | $25.06 | 279,366 |
| 2017-03-06 | $28.67 | $29.68 | $28.30 | $28.68 | $25.19 | 441,008 |
| 2017-03-03 | $28.83 | $29.06 | $28.59 | $28.94 | $25.42 | 334,546 |
| 2017-03-02 | $29.48 | $29.65 | $28.75 | $28.78 | $25.28 | 496,604 |
| 2017-03-01 | $28.85 | $29.54 | $28.63 | $29.45 | $25.87 | 809,017 |
| 2017-02-28 | $28.42 | $28.61 | $27.91 | $28.14 | $24.72 | 442,888 |
| 2017-02-27 | $28.16 | $28.67 | $28.06 | $28.64 | $25.16 | 596,566 |
| 2017-02-24 | $28.05 | $28.21 | $27.82 | $28.17 | $24.74 | 278,795 |
| 2017-02-23 | $28.28 | $28.35 | $27.79 | $28.31 | $24.87 | 312,973 |
| 2017-02-22 | $28.08 | $28.48 | $27.84 | $28.26 | $24.82 | 273,728 |
| 2017-02-21 | $28.20 | $28.50 | $28.02 | $28.23 | $24.80 | 316,715 |
| 2017-02-17 | $27.94 | $28.06 | $27.61 | $28.01 | $24.60 | 326,271 |
| 2017-02-16 | $28.01 | $28.17 | $27.70 | $28.12 | $24.70 | 293,369 |
| 2017-02-15 | $28.05 | $28.20 | $27.84 | $28.11 | $24.69 | 309,913 |
| 2017-02-14 | $27.56 | $28.00 | $27.35 | $27.98 | $24.58 | 404,525 |
| 2017-02-13 | $27.16 | $27.78 | $27.16 | $27.59 | $24.23 | 420,406 |
| 2017-02-10 | $27.10 | $27.17 | $26.86 | $27.12 | $23.82 | 300,983 |
| 2017-02-09 | $26.27 | $26.96 | $26.27 | $26.90 | $23.63 | 307,396 |
| 2017-02-08 | $26.36 | $26.78 | $25.89 | $26.21 | $23.02 | 309,643 |
| 2017-02-07 | $26.89 | $26.95 | $26.43 | $26.55 | $23.32 | 355,482 |
| 2017-02-06 | $27.03 | $27.14 | $26.71 | $26.77 | $23.51 | 287,825 |
| 2017-02-03 | $26.75 | $27.34 | $26.61 | $27.31 | $23.91 | 436,976 |
| 2017-02-02 | $26.42 | $26.62 | $26.13 | $26.32 | $23.04 | 378,660 |
| 2017-02-01 | $27.22 | $27.46 | $26.56 | $26.67 | $23.35 | 400,467 |
| 2017-01-31 | $26.67 | $27.03 | $26.53 | $26.94 | $23.58 | 414,094 |
| 2017-01-30 | $26.94 | $27.19 | $26.41 | $26.80 | $23.46 | 463,339 |
| 2017-01-27 | $27.38 | $27.38 | $27.00 | $27.17 | $23.78 | 345,660 |
| 2017-01-26 | $27.27 | $27.54 | $27.11 | $27.48 | $24.06 | 558,725 |
| 2017-01-25 | $27.15 | $27.27 | $26.81 | $27.10 | $23.72 | 721,057 |
| 2017-01-24 | $26.51 | $26.92 | $26.08 | $26.80 | $23.46 | 618,813 |
| 2017-01-23 | $26.07 | $26.26 | $25.96 | $26.06 | $22.81 | 436,839 |
| 2017-01-20 | $25.94 | $26.46 | $25.73 | $26.19 | $22.93 | 1,093,255 |
| 2017-01-19 | $27.14 | $27.36 | $25.87 | $25.87 | $22.65 | 582,089 |
| 2017-01-18 | $26.49 | $26.49 | $26.05 | $26.30 | $23.02 | 687,791 |
| 2017-01-17 | $27.06 | $27.13 | $26.16 | $26.21 | $22.94 | 493,166 |
| 2017-01-13 | $27.20 | $27.92 | $27.10 | $27.32 | $23.92 | 441,847 |
| 2017-01-12 | $27.48 | $27.48 | $26.63 | $26.98 | $23.62 | 332,253 |
| 2017-01-11 | $27.58 | $27.83 | $27.29 | $27.61 | $24.17 | 750,952 |
| 2017-01-10 | $27.03 | $27.54 | $26.89 | $27.48 | $24.06 | 655,084 |
| 2017-01-09 | $27.42 | $27.42 | $27.03 | $27.14 | $23.76 | 930,815 |
| 2017-01-06 | $27.53 | $27.94 | $27.49 | $27.67 | $24.22 | 297,473 |
| 2017-01-05 | $28.15 | $28.17 | $27.11 | $27.44 | $24.02 | 479,129 |
| 2017-01-04 | $27.67 | $28.27 | $27.63 | $28.20 | $24.69 | 701,588 |
| 2017-01-03 | $28.03 | $28.37 | $27.36 | $27.52 | $24.09 | 665,132 |
| 2016-12-30 | $27.83 | $27.87 | $27.59 | $27.77 | $24.31 | 551,956 |
| 2016-12-29 | $28.07 | $28.29 | $27.53 | $27.78 | $24.32 | 270,737 |
| 2016-12-28 | $28.28 | $28.33 | $27.98 | $28.03 | $24.54 | 264,166 |
| 2016-12-27 | $27.99 | $28.33 | $27.88 | $28.29 | $24.76 | 465,199 |
| 2016-12-23 | $27.88 | $28.04 | $27.78 | $27.95 | $24.47 | 276,841 |
| 2016-12-22 | $28.20 | $28.20 | $27.63 | $27.93 | $24.45 | 387,277 |
| 2016-12-21 | $27.89 | $28.20 | $27.78 | $28.10 | $24.60 | 408,940 |
| 2016-12-20 | $27.66 | $27.90 | $27.28 | $27.89 | $24.41 | 529,892 |
| 2016-12-19 | $27.44 | $27.77 | $26.75 | $27.51 | $24.08 | 546,277 |
| 2016-12-16 | $27.80 | $28.04 | $27.23 | $27.43 | $24.01 | 2,423,992 |
| 2016-12-15 | $27.50 | $28.04 | $27.41 | $27.78 | $24.32 | 664,368 |
| 2016-12-14 | $27.64 | $27.91 | $27.18 | $27.55 | $24.12 | 785,480 |
| 2016-12-13 | $27.85 | $28.28 | $27.63 | $27.86 | $24.39 | 663,283 |
| 2016-12-12 | $28.48 | $28.54 | $27.76 | $27.89 | $24.41 | 751,321 |
| 2016-12-09 | $28.02 | $28.62 | $27.62 | $28.46 | $24.91 | 804,738 |
| 2016-12-08 | $27.43 | $28.20 | $27.38 | $27.98 | $24.49 | 847,477 |
| 2016-12-07 | $26.92 | $27.47 | $26.53 | $27.41 | $23.99 | 655,733 |
| 2016-12-06 | $26.60 | $26.98 | $26.28 | $26.98 | $23.62 | 543,774 |
| 2016-12-05 | $26.12 | $26.57 | $25.89 | $26.52 | $23.22 | 699,931 |
| 2016-12-02 | $25.86 | $26.00 | $25.56 | $25.84 | $22.62 | 542,274 |
| 2016-12-01 | $26.11 | $26.25 | $25.71 | $25.86 | $22.64 | 816,788 |
| 2016-11-30 | $26.47 | $26.52 | $25.76 | $25.87 | $22.65 | 639,965 |
| 2016-11-29 | $25.99 | $26.33 | $25.56 | $26.10 | $22.85 | 676,946 |
| 2016-11-28 | $26.49 | $26.81 | $25.65 | $25.74 | $22.53 | 819,088 |
| 2016-11-25 | $26.83 | $26.83 | $26.51 | $26.67 | $23.35 | 201,907 |
| 2016-11-23 | $26.97 | $27.10 | $26.55 | $26.71 | $23.38 | 929,456 |
| 2016-11-22 | $26.50 | $26.83 | $26.38 | $26.81 | $23.47 | 612,487 |
| 2016-11-21 | $26.27 | $26.44 | $26.04 | $26.43 | $23.14 | 563,975 |
| 2016-11-18 | $25.88 | $26.28 | $24.98 | $26.11 | $22.86 | 925,132 |
| 2016-11-17 | $25.57 | $25.91 | $25.26 | $25.72 | $22.51 | 657,947 |
| 2016-11-16 | $25.70 | $25.90 | $24.85 | $25.59 | $22.40 | 762,303 |
| 2016-11-15 | $25.26 | $25.82 | $24.61 | $25.78 | $22.57 | 631,534 |
| 2016-11-14 | $25.39 | $26.07 | $24.96 | $25.30 | $22.15 | 1,274,455 |
| 2016-11-11 | $24.43 | $25.09 | $24.24 | $24.96 | $21.77 | 1,422,964 |
| 2016-11-10 | $23.43 | $24.61 | $23.33 | $24.46 | $21.34 | 1,327,529 |
| 2016-11-09 | $22.41 | $23.46 | $22.22 | $23.37 | $20.39 | 1,064,668 |
| 2016-11-08 | $21.98 | $22.06 | $21.86 | $21.98 | $19.17 | 641,496 |
| 2016-11-07 | $21.77 | $22.01 | $21.67 | $21.97 | $19.16 | 635,832 |
| 2016-11-04 | $21.24 | $21.55 | $21.03 | $21.31 | $18.59 | 489,046 |
| 2016-11-03 | $21.13 | $21.29 | $21.02 | $21.21 | $18.50 | 315,665 |
| 2016-11-02 | $21.34 | $21.34 | $20.91 | $20.99 | $18.31 | 382,643 |
| 2016-11-01 | $21.62 | $21.64 | $21.20 | $21.43 | $18.69 | 404,364 |
| 2016-10-31 | $21.49 | $21.64 | $21.31 | $21.51 | $18.76 | 485,274 |
| 2016-10-28 | $21.50 | $21.51 | $21.27 | $21.39 | $18.66 | 397,163 |
| 2016-10-27 | $21.46 | $21.59 | $21.29 | $21.48 | $18.74 | 567,002 |
| 2016-10-26 | $21.15 | $21.41 | $21.13 | $21.27 | $18.55 | 597,781 |
| 2016-10-25 | $21.26 | $21.38 | $21.19 | $21.27 | $18.55 | 471,486 |
| 2016-10-24 | $20.97 | $21.26 | $20.97 | $21.23 | $18.52 | 857,772 |
| 2016-10-21 | $20.22 | $20.83 | $20.22 | $20.82 | $18.16 | 945,363 |
| 2016-10-20 | $20.12 | $20.62 | $19.81 | $20.41 | $17.80 | 735,831 |
| 2016-10-19 | $20.20 | $20.56 | $20.11 | $20.52 | $17.90 | 664,932 |
| 2016-10-18 | $20.20 | $20.20 | $19.93 | $20.11 | $17.54 | 496,218 |
| 2016-10-17 | $20.09 | $20.16 | $19.92 | $19.93 | $17.38 | 396,739 |
| 2016-10-14 | $20.10 | $20.20 | $19.91 | $20.07 | $17.51 | 492,145 |
| 2016-10-13 | $20.27 | $20.35 | $19.74 | $19.89 | $17.35 | 761,410 |
| 2016-10-12 | $20.50 | $20.61 | $20.39 | $20.44 | $17.83 | 437,384 |
| 2016-10-11 | $20.95 | $20.95 | $20.46 | $20.56 | $17.93 | 676,347 |
| 2016-10-10 | $20.84 | $21.02 | $20.66 | $20.80 | $18.14 | 403,059 |
| 2016-10-07 | $20.72 | $20.85 | $20.48 | $20.72 | $18.07 | 497,639 |
| 2016-10-06 | $20.77 | $20.87 | $20.52 | $20.76 | $18.11 | 1,421,143 |
| 2016-10-05 | $20.73 | $20.90 | $20.49 | $20.82 | $18.16 | 1,016,664 |
| 2016-10-04 | $20.59 | $20.76 | $20.43 | $20.60 | $17.97 | 703,189 |
| 2016-10-03 | $20.81 | $20.82 | $20.47 | $20.57 | $17.94 | 762,489 |
| 2016-09-30 | $20.83 | $20.99 | $20.66 | $20.81 | $18.15 | 1,009,280 |
| 2016-09-29 | $21.12 | $21.27 | $20.69 | $20.75 | $18.10 | 853,975 |
| 2016-09-28 | $21.05 | $21.05 | $20.76 | $21.02 | $18.34 | 682,532 |
| 2016-09-27 | $20.69 | $21.04 | $20.55 | $20.89 | $18.22 | 1,222,204 |
| 2016-09-26 | $21.58 | $21.58 | $20.66 | $20.68 | $18.04 | 1,006,916 |
| 2016-09-23 | $22.24 | $22.24 | $21.35 | $21.65 | $18.88 | 2,637,821 |
| 2016-09-22 | $22.65 | $22.73 | $22.23 | $22.67 | $19.77 | 540,548 |
| 2016-09-21 | $22.49 | $22.66 | $22.31 | $22.55 | $19.67 | 385,262 |
| 2016-09-20 | $22.49 | $22.52 | $22.27 | $22.35 | $19.50 | 195,130 |
| 2016-09-19 | $22.59 | $22.70 | $22.16 | $22.36 | $19.50 | 293,477 |
| 2016-09-16 | $22.54 | $22.59 | $22.17 | $22.47 | $19.60 | 901,548 |
| 2016-09-15 | $22.13 | $22.53 | $22.10 | $22.50 | $19.63 | 410,176 |
| 2016-09-14 | $22.34 | $22.44 | $22.05 | $22.08 | $19.26 | 230,389 |
| 2016-09-13 | $21.98 | $22.39 | $21.74 | $22.31 | $19.46 | 436,414 |
| 2016-09-12 | $22.66 | $22.78 | $22.24 | $22.76 | $19.85 | 547,946 |
| 2016-09-09 | $23.07 | $23.31 | $22.77 | $22.77 | $19.86 | 478,754 |
| 2016-09-08 | $23.33 | $23.41 | $23.03 | $23.18 | $20.22 | 371,462 |
| 2016-09-07 | $23.09 | $23.40 | $23.00 | $23.29 | $20.32 | 467,601 |
| 2016-09-06 | $23.40 | $23.56 | $23.03 | $23.11 | $20.16 | 380,169 |
| 2016-09-02 | $23.34 | $23.53 | $23.18 | $23.50 | $20.50 | 493,051 |
| 2016-09-01 | $23.43 | $23.53 | $22.96 | $23.31 | $20.33 | 591,140 |
| 2016-08-31 | $23.25 | $23.45 | $23.13 | $23.40 | $20.41 | 574,712 |
| 2016-08-30 | $22.90 | $23.21 | $22.90 | $23.12 | $20.17 | 271,532 |
| 2016-08-29 | $22.75 | $23.09 | $22.75 | $22.95 | $20.02 | 254,378 |
| 2016-08-26 | $22.79 | $22.90 | $22.57 | $22.79 | $19.88 | 294,238 |
| 2016-08-25 | $22.54 | $22.77 | $22.51 | $22.70 | $19.80 | 316,039 |
| 2016-08-24 | $22.37 | $22.61 | $22.37 | $22.59 | $19.70 | 342,922 |
| 2016-08-23 | $22.24 | $22.50 | $22.13 | $22.40 | $19.54 | 487,841 |
| 2016-08-22 | $21.84 | $22.31 | $21.84 | $22.23 | $19.39 | 524,354 |
| 2016-08-19 | $21.50 | $21.97 | $21.28 | $21.96 | $19.16 | 504,458 |
| 2016-08-18 | $21.46 | $21.65 | $21.40 | $21.61 | $18.85 | 260,336 |
| 2016-08-17 | $21.47 | $21.67 | $21.43 | $21.51 | $18.76 | 199,549 |
| 2016-08-16 | $21.48 | $21.67 | $21.47 | $21.52 | $18.77 | 245,555 |
| 2016-08-15 | $21.35 | $21.83 | $21.08 | $21.66 | $18.89 | 426,016 |
| 2016-08-12 | $21.32 | $21.32 | $21.11 | $21.25 | $18.54 | 238,775 |
| 2016-08-11 | $21.46 | $21.64 | $21.35 | $21.47 | $18.73 | 723,382 |
| 2016-08-10 | $21.55 | $21.65 | $21.21 | $21.32 | $18.60 | 391,388 |
| 2016-08-09 | $21.52 | $21.66 | $21.45 | $21.61 | $18.85 | 285,548 |
| 2016-08-08 | $21.49 | $21.58 | $21.26 | $21.44 | $18.70 | 303,477 |
| 2016-08-05 | $21.09 | $21.55 | $21.00 | $21.50 | $18.68 | 593,609 |
| 2016-08-04 | $20.70 | $20.95 | $20.66 | $20.89 | $18.15 | 279,082 |
| 2016-08-03 | $20.58 | $20.88 | $20.58 | $20.69 | $17.97 | 301,724 |
| 2016-08-02 | $20.90 | $20.99 | $20.44 | $20.65 | $17.94 | 370,266 |
| 2016-08-01 | $20.86 | $21.08 | $20.81 | $20.86 | $18.12 | 560,491 |
| 2016-07-29 | $20.83 | $20.99 | $20.80 | $20.87 | $18.13 | 571,184 |
| 2016-07-28 | $20.74 | $21.04 | $20.48 | $21.00 | $18.24 | 353,690 |
| 2016-07-27 | $20.78 | $21.06 | $20.75 | $20.83 | $18.09 | 296,082 |
| 2016-07-26 | $20.52 | $21.08 | $20.38 | $20.73 | $18.01 | 252,883 |
| 2016-07-25 | $20.91 | $20.93 | $20.42 | $20.56 | $17.86 | 369,302 |
| 2016-07-22 | $20.51 | $21.04 | $20.46 | $20.92 | $18.17 | 352,150 |
| 2016-07-21 | $21.00 | $21.00 | $20.30 | $20.44 | $17.75 | 392,149 |
| 2016-07-20 | $20.75 | $20.79 | $20.50 | $20.55 | $17.85 | 295,352 |
| 2016-07-19 | $20.62 | $20.89 | $20.57 | $20.70 | $17.98 | 192,494 |
| 2016-07-18 | $20.83 | $20.87 | $20.59 | $20.65 | $17.94 | 359,192 |
| 2016-07-15 | $21.07 | $21.09 | $20.35 | $20.84 | $18.10 | 587,994 |
| 2016-07-14 | $20.95 | $21.05 | $20.83 | $20.88 | $18.14 | 346,078 |
| 2016-07-13 | $20.75 | $20.91 | $20.55 | $20.59 | $17.89 | 418,249 |
| 2016-07-12 | $20.56 | $20.92 | $20.31 | $20.73 | $18.01 | 748,935 |
| 2016-07-11 | $19.92 | $20.35 | $19.79 | $20.27 | $17.61 | 570,896 |
| 2016-07-08 | $19.51 | $19.94 | $19.51 | $19.73 | $17.14 | 576,865 |
| 2016-07-07 | $19.04 | $19.42 | $19.04 | $19.26 | $16.73 | 397,854 |
| 2016-07-06 | $19.12 | $19.12 | $18.60 | $18.96 | $16.47 | 420,236 |
| 2016-07-05 | $19.00 | $19.19 | $18.79 | $18.91 | $16.43 | 424,437 |
| 2016-07-01 | $19.61 | $19.71 | $19.27 | $19.40 | $16.85 | 416,672 |
| 2016-06-30 | $19.50 | $19.79 | $19.32 | $19.79 | $17.19 | 649,263 |
| 2016-06-29 | $19.16 | $19.50 | $19.02 | $19.39 | $16.84 | 491,196 |
| 2016-06-28 | $18.91 | $19.80 | $18.52 | $18.92 | $16.43 | 1,331,216 |
| 2016-06-27 | $19.42 | $19.55 | $18.32 | $18.55 | $16.11 | 1,066,801 |
| 2016-06-24 | $20.34 | $20.71 | $19.74 | $19.78 | $17.18 | 2,664,186 |
| 2016-06-23 | $20.91 | $21.56 | $20.91 | $21.56 | $18.73 | 468,921 |
| 2016-06-22 | $20.73 | $21.06 | $20.62 | $20.63 | $17.92 | 322,139 |
| 2016-06-21 | $20.87 | $21.00 | $20.52 | $20.75 | $18.02 | 308,886 |
| 2016-06-20 | $20.51 | $21.22 | $20.51 | $20.79 | $18.06 | 529,762 |
| 2016-06-17 | $20.69 | $20.92 | $20.37 | $20.40 | $17.72 | 1,809,252 |
| 2016-06-16 | $20.90 | $21.11 | $20.46 | $20.70 | $17.98 | 674,427 |
| 2016-06-15 | $21.20 | $21.47 | $20.94 | $21.11 | $18.34 | 730,259 |
| 2016-06-14 | $21.46 | $21.72 | $21.16 | $21.16 | $18.38 | 452,845 |
| 2016-06-13 | $22.18 | $22.50 | $21.61 | $21.72 | $18.87 | 564,012 |
| 2016-06-10 | $21.97 | $22.16 | $21.72 | $22.09 | $19.19 | 477,312 |
| 2016-06-09 | $22.33 | $22.59 | $21.46 | $22.26 | $19.34 | 525,458 |
| 2016-06-08 | $44.20 | $44.76 | $43.86 | $44.59 | $19.37 | 325,636 |
| 2016-06-07 | $44.36 | $44.46 | $43.93 | $44.15 | $19.18 | 362,142 |
| 2016-06-06 | $43.48 | $44.66 | $43.35 | $44.44 | $19.30 | 374,312 |
| 2016-06-03 | $43.71 | $43.80 | $42.19 | $43.28 | $18.80 | 500,562 |
| 2016-06-02 | $44.27 | $44.54 | $43.66 | $44.11 | $19.16 | 263,498 |
| 2016-06-01 | $43.99 | $44.42 | $43.46 | $44.30 | $19.24 | 375,112 |
| 2016-05-31 | $44.04 | $44.14 | $43.50 | $43.95 | $19.09 | 440,442 |
| 2016-05-27 | $43.44 | $43.99 | $43.14 | $43.98 | $19.10 | 360,726 |
| 2016-05-26 | $43.60 | $43.68 | $42.81 | $43.29 | $18.80 | 338,622 |
| 2016-05-25 | $42.94 | $43.68 | $42.63 | $43.40 | $18.85 | 403,814 |
| 2016-05-24 | $41.74 | $43.00 | $41.63 | $42.86 | $18.61 | 325,804 |
| 2016-05-23 | $41.99 | $42.00 | $41.40 | $41.63 | $18.08 | 257,556 |
| 2016-05-20 | $41.37 | $42.08 | $41.15 | $41.71 | $18.12 | 500,138 |
| 2016-05-19 | $41.76 | $42.45 | $40.76 | $41.09 | $17.85 | 277,642 |
| 2016-05-18 | $39.95 | $41.95 | $39.90 | $41.87 | $18.18 | 610,904 |
| 2016-05-17 | $40.99 | $41.21 | $39.85 | $40.14 | $17.43 | 507,956 |
| 2016-05-16 | $40.45 | $41.33 | $40.25 | $41.05 | $17.83 | 332,476 |
| 2016-05-13 | $41.39 | $41.85 | $40.10 | $40.30 | $17.50 | 626,520 |
| 2016-05-12 | $41.77 | $42.20 | $40.97 | $41.42 | $17.99 | 472,376 |
| 2016-05-11 | $42.09 | $42.60 | $41.62 | $41.80 | $18.15 | 361,808 |
| 2016-05-10 | $41.74 | $42.36 | $41.13 | $42.07 | $18.27 | 258,560 |
| 2016-05-09 | $41.42 | $41.89 | $40.89 | $41.37 | $17.97 | 373,682 |
| 2016-05-06 | $41.06 | $41.63 | $40.56 | $41.61 | $18.00 | 760,892 |
| 2016-05-05 | $42.08 | $42.15 | $40.91 | $41.18 | $17.81 | 679,510 |
| 2016-05-04 | $42.39 | $42.73 | $41.54 | $41.90 | $18.12 | 713,570 |
| 2016-05-03 | $43.21 | $43.56 | $42.10 | $42.70 | $18.47 | 548,588 |
| 2016-05-02 | $43.02 | $43.51 | $42.84 | $43.47 | $18.80 | 405,688 |
| 2016-04-29 | $43.04 | $43.52 | $42.53 | $42.99 | $18.59 | 691,080 |
| 2016-04-28 | $43.78 | $44.05 | $43.05 | $43.27 | $18.71 | 518,370 |
| 2016-04-27 | $43.97 | $44.24 | $43.53 | $43.93 | $19.00 | 624,782 |
| 2016-04-26 | $43.55 | $44.62 | $43.24 | $44.15 | $19.09 | 911,688 |
| 2016-04-25 | $43.24 | $43.50 | $42.00 | $43.33 | $18.74 | 549,194 |
| 2016-04-22 | $43.00 | $44.12 | $43.00 | $43.46 | $18.80 | 827,036 |
| 2016-04-21 | $43.15 | $43.67 | $42.20 | $42.50 | $18.38 | 431,364 |
| 2016-04-20 | $42.66 | $43.26 | $42.36 | $43.11 | $18.64 | 453,550 |
| 2016-04-19 | $42.22 | $42.75 | $41.15 | $42.67 | $18.45 | 354,128 |
| 2016-04-18 | $41.15 | $42.26 | $40.29 | $42.16 | $18.23 | 321,192 |
| 2016-04-15 | $41.60 | $41.80 | $41.20 | $41.53 | $17.96 | 273,976 |
| 2016-04-14 | $41.61 | $42.33 | $41.33 | $41.67 | $18.02 | 518,860 |
| 2016-04-13 | $40.43 | $41.71 | $40.10 | $41.71 | $18.04 | 490,156 |
| 2016-04-12 | $39.72 | $40.19 | $39.53 | $40.12 | $17.35 | 271,546 |
| 2016-04-11 | $39.42 | $40.34 | $39.42 | $39.69 | $17.17 | 333,012 |
| 2016-04-08 | $39.55 | $40.01 | $39.02 | $39.29 | $16.99 | 359,530 |
| 2016-04-07 | $39.89 | $40.05 | $38.94 | $39.18 | $16.94 | 493,212 |
| 2016-04-06 | $40.05 | $40.35 | $39.60 | $40.31 | $17.43 | 383,492 |
| 2016-04-05 | $40.20 | $40.57 | $39.92 | $39.93 | $17.27 | 538,264 |
| 2016-04-04 | $40.92 | $41.00 | $40.45 | $40.68 | $17.59 | 299,456 |
| 2016-04-01 | $40.63 | $41.33 | $40.39 | $40.96 | $17.71 | 304,834 |
| 2016-03-31 | $41.27 | $41.62 | $40.46 | $40.95 | $17.71 | 546,870 |
| 2016-03-30 | $41.41 | $41.92 | $41.08 | $41.38 | $17.90 | 268,028 |
| 2016-03-29 | $40.60 | $41.23 | $40.09 | $41.15 | $17.80 | 472,798 |
| 2016-03-28 | $40.68 | $41.05 | $40.30 | $40.78 | $17.64 | 167,578 |
| 2016-03-24 | $40.77 | $40.77 | $40.21 | $40.69 | $17.60 | 253,096 |
| 2016-03-23 | $41.43 | $41.43 | $40.89 | $41.00 | $17.73 | 331,192 |
| 2016-03-22 | $41.88 | $41.96 | $41.31 | $41.47 | $17.94 | 251,794 |
| 2016-03-21 | $41.70 | $42.29 | $41.37 | $42.15 | $18.23 | 586,778 |
| 2016-03-18 | $40.53 | $42.11 | $39.03 | $41.62 | $18.00 | 1,367,852 |
| 2016-03-17 | $39.51 | $40.41 | $38.69 | $40.22 | $17.39 | 667,800 |
| 2016-03-16 | $40.90 | $41.96 | $39.41 | $39.51 | $17.09 | 951,842 |
| 2016-03-15 | $41.28 | $41.71 | $41.00 | $41.01 | $17.74 | 298,398 |
| 2016-03-14 | $41.67 | $42.00 | $41.14 | $41.55 | $17.97 | 319,584 |
| 2016-03-11 | $41.70 | $42.13 | $41.57 | $42.09 | $18.20 | 519,912 |
| 2016-03-10 | $41.09 | $41.60 | $40.60 | $41.36 | $17.89 | 289,428 |
| 2016-03-09 | $41.70 | $41.71 | $40.81 | $40.95 | $17.71 | 286,996 |
| 2016-03-08 | $41.79 | $41.98 | $41.25 | $41.28 | $17.85 | 405,450 |
| 2016-03-07 | $42.13 | $42.97 | $41.91 | $41.99 | $18.16 | 424,130 |
| 2016-03-04 | $41.50 | $42.66 | $41.11 | $42.57 | $18.41 | 936,144 |
| 2016-03-03 | $41.11 | $41.46 | $40.25 | $41.30 | $17.86 | 427,084 |
| 2016-03-02 | $40.54 | $41.23 | $40.16 | $41.21 | $17.82 | 460,270 |
| 2016-03-01 | $39.77 | $40.81 | $39.63 | $40.59 | $17.55 | 659,394 |
| 2016-02-29 | $40.33 | $40.34 | $39.43 | $39.52 | $17.09 | 874,620 |
| 2016-02-26 | $40.07 | $40.82 | $40.00 | $40.38 | $17.46 | 474,024 |
| 2016-02-25 | $39.34 | $39.99 | $39.16 | $39.88 | $17.25 | 336,906 |
| 2016-02-24 | $39.45 | $39.61 | $38.37 | $39.36 | $17.02 | 603,824 |
| 2016-02-23 | $40.31 | $40.38 | $39.49 | $39.84 | $17.23 | 659,676 |
| 2016-02-22 | $39.88 | $40.24 | $39.71 | $40.18 | $17.38 | 606,638 |
| 2016-02-19 | $38.67 | $39.73 | $38.67 | $39.52 | $17.09 | 679,240 |
| 2016-02-18 | $38.92 | $39.26 | $38.56 | $38.78 | $16.77 | 706,840 |
| 2016-02-17 | $39.18 | $39.25 | $38.47 | $38.71 | $16.74 | 556,546 |
| 2016-02-16 | $38.77 | $39.26 | $38.29 | $38.90 | $16.82 | 900,022 |
| 2016-02-12 | $37.28 | $38.42 | $36.82 | $38.02 | $16.44 | 599,836 |
| 2016-02-11 | $37.59 | $38.20 | $36.47 | $36.62 | $15.84 | 1,182,232 |
| 2016-02-10 | $39.28 | $39.86 | $38.39 | $38.43 | $16.62 | 552,836 |
| 2016-02-09 | $38.61 | $39.31 | $38.48 | $39.09 | $16.91 | 694,034 |
| 2016-02-08 | $38.65 | $39.27 | $38.14 | $39.14 | $16.93 | 1,138,934 |
| 2016-02-05 | $39.35 | $39.91 | $38.96 | $39.30 | $16.93 | 1,049,886 |
| 2016-02-04 | $38.65 | $39.59 | $38.65 | $39.38 | $16.97 | 814,416 |
| 2016-02-03 | $38.76 | $39.48 | $37.84 | $38.70 | $16.67 | 862,498 |
| 2016-02-02 | $38.44 | $38.76 | $36.89 | $38.36 | $16.53 | 909,122 |
| 2016-02-01 | $38.30 | $39.20 | $38.01 | $38.94 | $16.78 | 742,836 |
| 2016-01-29 | $37.98 | $38.74 | $36.06 | $38.71 | $16.68 | 1,072,838 |
| 2016-01-28 | $36.75 | $38.20 | $36.60 | $37.93 | $16.34 | 1,076,424 |
| 2016-01-27 | $35.17 | $36.70 | $34.95 | $36.48 | $15.72 | 1,066,806 |
| 2016-01-26 | $34.47 | $35.46 | $34.39 | $35.27 | $15.20 | 925,284 |
| 2016-01-25 | $34.75 | $35.00 | $33.87 | $34.13 | $14.70 | 1,249,236 |
| 2016-01-22 | $35.12 | $35.41 | $34.51 | $35.01 | $15.08 | 1,156,300 |
| 2016-01-21 | $36.51 | $37.05 | $35.05 | $35.06 | $15.11 | 694,758 |
| 2016-01-20 | $36.00 | $36.89 | $35.22 | $36.38 | $15.67 | 796,756 |
| 2016-01-19 | $36.90 | $37.42 | $36.10 | $36.40 | $15.68 | 676,280 |
| 2016-01-15 | $36.25 | $36.95 | $35.50 | $36.89 | $15.89 | 799,740 |
| 2016-01-14 | $37.08 | $37.89 | $36.57 | $37.40 | $16.11 | 402,928 |
| 2016-01-13 | $38.69 | $38.69 | $36.58 | $36.81 | $15.86 | 654,968 |
| 2016-01-12 | $39.14 | $39.14 | $37.93 | $38.49 | $16.58 | 544,994 |
| 2016-01-11 | $39.16 | $39.62 | $38.46 | $38.72 | $16.68 | 660,696 |
| 2016-01-08 | $40.20 | $40.63 | $38.92 | $39.00 | $16.80 | 1,266,328 |
| 2016-01-07 | $38.67 | $39.24 | $38.63 | $38.85 | $16.74 | 685,874 |
| 2016-01-06 | $38.58 | $39.53 | $38.48 | $39.40 | $16.97 | 596,062 |
| 2016-01-05 | $39.72 | $40.03 | $39.10 | $39.26 | $16.91 | 596,260 |
| 2016-01-04 | $40.00 | $40.12 | $38.71 | $38.95 | $16.78 | 676,988 |
| 2015-12-31 | $40.74 | $41.04 | $40.29 | $40.52 | $17.46 | 483,370 |
| 2015-12-30 | $41.19 | $41.53 | $40.75 | $40.89 | $17.62 | 338,864 |
| 2015-12-29 | $41.04 | $41.43 | $40.75 | $41.15 | $17.73 | 508,834 |
| 2015-12-28 | $40.82 | $40.99 | $40.18 | $40.77 | $17.57 | 323,452 |
| 2015-12-24 | $40.82 | $41.24 | $40.70 | $40.93 | $17.63 | 221,326 |
| 2015-12-23 | $41.19 | $41.33 | $40.76 | $40.92 | $17.63 | 317,526 |
| 2015-12-22 | $40.86 | $41.00 | $39.83 | $40.95 | $17.64 | 499,894 |
| 2015-12-21 | $40.84 | $41.32 | $40.35 | $40.72 | $17.54 | 895,408 |
| 2015-12-18 | $40.78 | $40.78 | $39.63 | $40.40 | $17.41 | 4,121,704 |
| 2015-12-17 | $41.33 | $41.72 | $40.84 | $41.04 | $17.68 | 780,614 |
| 2015-12-16 | $41.00 | $41.45 | $40.37 | $41.32 | $17.80 | 828,342 |
| 2015-12-15 | $40.05 | $40.98 | $39.91 | $40.96 | $17.65 | 986,884 |
| 2015-12-14 | $39.68 | $40.46 | $38.66 | $39.69 | $17.10 | 741,702 |
| 2015-12-11 | $40.04 | $40.42 | $39.38 | $39.71 | $17.11 | 548,966 |
| 2015-12-10 | $40.73 | $41.31 | $39.75 | $40.84 | $17.60 | 501,060 |
| 2015-12-09 | $41.14 | $41.71 | $40.23 | $40.56 | $17.47 | 597,592 |
| 2015-12-08 | $41.73 | $42.05 | $41.21 | $41.25 | $17.77 | 581,774 |
| 2015-12-07 | $42.81 | $43.19 | $41.77 | $42.03 | $18.11 | 654,574 |
| 2015-12-04 | $42.90 | $43.58 | $42.46 | $42.99 | $18.52 | 648,324 |
| 2015-12-03 | $43.80 | $44.12 | $42.72 | $42.85 | $18.46 | 589,004 |
| 2015-12-02 | $44.71 | $44.73 | $43.51 | $43.67 | $18.81 | 537,898 |
| 2015-12-01 | $45.25 | $45.30 | $44.31 | $44.44 | $19.15 | 566,228 |
| 2015-11-30 | $45.11 | $45.50 | $44.70 | $45.12 | $19.44 | 523,734 |
| 2015-11-27 | $45.22 | $45.45 | $44.79 | $45.40 | $19.56 | 238,322 |
| 2015-11-25 | $45.50 | $45.56 | $44.90 | $45.05 | $19.41 | 368,438 |
| 2015-11-24 | $45.18 | $45.59 | $44.87 | $45.32 | $19.53 | 391,286 |
| 2015-11-23 | $45.31 | $45.97 | $45.21 | $45.52 | $19.61 | 353,980 |
| 2015-11-20 | $44.42 | $45.44 | $44.42 | $45.24 | $19.49 | 420,630 |
| 2015-11-19 | $44.79 | $45.09 | $44.17 | $44.26 | $19.07 | 395,432 |
| 2015-11-18 | $45.23 | $45.45 | $44.23 | $44.77 | $19.29 | 628,282 |
| 2015-11-17 | $44.33 | $45.00 | $44.19 | $44.85 | $19.32 | 761,162 |
| 2015-11-16 | $44.18 | $45.06 | $43.87 | $44.28 | $19.08 | 448,390 |
| 2015-11-13 | $44.78 | $45.04 | $44.05 | $44.15 | $19.02 | 459,118 |
| 2015-11-12 | $46.07 | $46.27 | $45.09 | $45.19 | $19.47 | 270,500 |
| 2015-11-11 | $47.00 | $47.50 | $46.27 | $46.50 | $20.03 | 557,114 |
| 2015-11-10 | $46.02 | $46.64 | $45.57 | $46.52 | $20.04 | 476,436 |
| 2015-11-09 | $46.09 | $46.22 | $45.50 | $45.91 | $19.78 | 413,606 |
| 2015-11-06 | $44.51 | $46.00 | $44.51 | $45.99 | $19.81 | 731,482 |
| 2015-11-05 | $43.64 | $44.38 | $43.53 | $44.20 | $18.98 | 734,938 |
| 2015-11-04 | $44.09 | $44.11 | $43.56 | $43.59 | $18.72 | 451,048 |
| 2015-11-03 | $43.24 | $44.26 | $42.77 | $44.01 | $18.90 | 514,082 |
| 2015-11-02 | $42.86 | $43.23 | $42.85 | $43.10 | $18.51 | 950,766 |
| 2015-10-30 | $44.28 | $44.78 | $42.53 | $42.92 | $18.43 | 589,508 |
| 2015-10-29 | $44.98 | $45.35 | $44.17 | $44.33 | $19.04 | 507,626 |
| 2015-10-28 | $43.29 | $45.06 | $43.22 | $45.05 | $19.35 | 558,924 |
| 2015-10-27 | $43.41 | $43.73 | $41.26 | $43.08 | $18.50 | 320,798 |
| 2015-10-26 | $44.23 | $44.44 | $43.56 | $43.75 | $18.79 | 341,328 |
| 2015-10-23 | $43.27 | $43.91 | $42.98 | $43.85 | $18.83 | 562,728 |
| 2015-10-22 | $42.00 | $43.06 | $42.00 | $43.00 | $18.47 | 351,554 |
| 2015-10-21 | $42.80 | $43.10 | $41.75 | $41.77 | $17.94 | 262,408 |
| 2015-10-20 | $41.99 | $42.69 | $41.88 | $42.59 | $18.29 | 390,706 |
| 2015-10-19 | $41.43 | $42.28 | $41.43 | $42.00 | $18.04 | 724,928 |
| 2015-10-16 | $41.26 | $41.79 | $40.97 | $41.47 | $17.81 | 382,206 |
| 2015-10-15 | $40.00 | $41.04 | $39.01 | $41.02 | $17.62 | 360,742 |
| 2015-10-14 | $41.12 | $41.86 | $39.50 | $39.80 | $17.09 | 475,528 |
| 2015-10-13 | $41.54 | $41.99 | $41.00 | $41.11 | $17.65 | 265,612 |
| 2015-10-12 | $41.19 | $41.78 | $40.86 | $41.64 | $17.88 | 203,154 |
| 2015-10-09 | $41.44 | $41.99 | $41.06 | $41.15 | $17.67 | 270,750 |
| 2015-10-08 | $40.97 | $41.38 | $40.59 | $41.30 | $17.74 | 484,196 |
| 2015-10-07 | $40.50 | $41.05 | $40.18 | $41.03 | $17.62 | 366,910 |
| 2015-10-06 | $40.54 | $40.54 | $39.85 | $40.20 | $17.26 | 288,468 |
| 2015-10-05 | $39.94 | $40.58 | $39.78 | $40.54 | $17.41 | 314,152 |
| 2015-10-02 | $39.98 | $40.33 | $38.33 | $39.59 | $17.00 | 497,614 |
| 2015-10-01 | $40.63 | $41.28 | $39.76 | $40.31 | $17.31 | 1,002,286 |
| 2015-09-30 | $40.32 | $40.69 | $40.06 | $40.50 | $17.39 | 542,170 |
| 2015-09-29 | $40.34 | $40.36 | $39.56 | $39.92 | $17.14 | 421,878 |
| 2015-09-28 | $40.18 | $40.79 | $39.71 | $40.25 | $17.28 | 645,048 |
| 2015-09-25 | $40.73 | $41.00 | $40.11 | $40.37 | $17.34 | 497,480 |
| 2015-09-24 | $39.39 | $40.24 | $39.06 | $40.23 | $17.28 | 578,348 |
| 2015-09-23 | $39.17 | $39.78 | $39.01 | $39.65 | $17.03 | 373,250 |
| 2015-09-22 | $38.39 | $39.07 | $38.39 | $39.03 | $16.76 | 463,016 |
| 2015-09-21 | $38.50 | $39.05 | $38.40 | $38.95 | $16.73 | 267,800 |
| 2015-09-18 | $38.35 | $38.78 | $37.90 | $38.10 | $16.36 | 912,898 |
| 2015-09-17 | $39.39 | $40.02 | $38.49 | $38.81 | $16.67 | 598,204 |
| 2015-09-16 | $39.38 | $39.45 | $38.64 | $39.36 | $16.90 | 232,358 |
| 2015-09-15 | $38.60 | $39.34 | $38.59 | $39.21 | $16.84 | 226,484 |
| 2015-09-14 | $38.49 | $38.80 | $38.17 | $38.53 | $16.55 | 238,980 |
| 2015-09-11 | $38.25 | $38.58 | $38.15 | $38.49 | $16.53 | 185,590 |
| 2015-09-10 | $38.13 | $38.87 | $37.96 | $38.51 | $16.54 | 246,664 |
| 2015-09-09 | $38.91 | $38.91 | $38.11 | $38.13 | $16.37 | 273,850 |
| 2015-09-08 | $37.95 | $38.58 | $37.54 | $38.46 | $16.52 | 344,842 |
| 2015-09-04 | $36.77 | $37.58 | $36.77 | $37.44 | $16.08 | 184,478 |
| 2015-09-03 | $37.33 | $37.62 | $37.14 | $37.26 | $16.00 | 386,496 |
| 2015-09-02 | $37.04 | $37.36 | $36.68 | $37.33 | $16.03 | 357,974 |
| 2015-09-01 | $37.39 | $37.54 | $36.29 | $36.50 | $15.67 | 371,674 |
| 2015-08-31 | $37.66 | $38.19 | $37.54 | $38.12 | $16.37 | 454,206 |
| 2015-08-28 | $37.84 | $38.35 | $37.34 | $37.97 | $16.31 | 577,392 |
| 2015-08-27 | $38.19 | $38.20 | $37.41 | $37.87 | $16.26 | 646,634 |
| 2015-08-26 | $37.12 | $37.73 | $36.71 | $37.70 | $16.19 | 498,712 |
| 2015-08-25 | $37.96 | $38.36 | $36.18 | $36.21 | $15.55 | 452,638 |
| 2015-08-24 | $37.48 | $39.09 | $36.01 | $36.91 | $15.85 | 952,562 |
| 2015-08-21 | $38.56 | $39.76 | $38.44 | $39.23 | $16.85 | 759,732 |
| 2015-08-20 | $40.12 | $40.17 | $39.44 | $39.44 | $16.94 | 338,442 |
| 2015-08-19 | $40.75 | $40.99 | $40.36 | $40.37 | $17.34 | 239,930 |
| 2015-08-18 | $41.16 | $41.22 | $40.69 | $40.98 | $17.60 | 294,146 |
| 2015-08-17 | $41.11 | $41.28 | $40.66 | $41.10 | $17.65 | 684,698 |
| 2015-08-14 | $40.32 | $41.19 | $40.32 | $41.19 | $17.69 | 391,348 |
| 2015-08-13 | $39.98 | $40.74 | $39.86 | $40.60 | $17.44 | 641,570 |
| 2015-08-12 | $40.32 | $40.53 | $39.48 | $40.00 | $17.18 | 323,834 |
| 2015-08-11 | $40.67 | $40.85 | $40.14 | $40.57 | $17.42 | 257,944 |
| 2015-08-10 | $40.61 | $41.23 | $40.40 | $40.95 | $17.59 | 414,136 |
| 2015-08-07 | $40.79 | $41.14 | $40.25 | $40.53 | $17.34 | 336,548 |
| 2015-08-06 | $40.97 | $41.30 | $40.70 | $40.89 | $17.50 | 503,304 |
| 2015-08-05 | $40.40 | $41.00 | $40.34 | $40.80 | $17.46 | 403,824 |
| 2015-08-04 | $39.79 | $40.49 | $39.79 | $40.28 | $17.23 | 581,532 |
| 2015-08-03 | $39.75 | $39.88 | $39.35 | $39.83 | $17.04 | 360,228 |
| 2015-07-31 | $39.67 | $39.95 | $39.14 | $39.82 | $17.04 | 409,790 |
| 2015-07-30 | $39.09 | $39.58 | $38.87 | $39.56 | $16.93 | 351,832 |
| 2015-07-29 | $39.06 | $39.39 | $38.67 | $39.23 | $16.79 | 362,188 |
| 2015-07-28 | $39.12 | $39.31 | $38.70 | $39.01 | $16.69 | 392,082 |
| 2015-07-27 | $38.64 | $38.89 | $38.45 | $38.85 | $16.62 | 239,434 |
| 2015-07-24 | $39.12 | $39.42 | $38.83 | $38.97 | $16.67 | 261,658 |
| 2015-07-23 | $40.00 | $40.44 | $39.25 | $39.27 | $16.80 | 523,312 |
| 2015-07-22 | $39.17 | $40.13 | $39.17 | $39.95 | $17.09 | 774,588 |
| 2015-07-21 | $39.13 | $39.64 | $39.09 | $39.17 | $16.76 | 404,028 |
| 2015-07-20 | $38.88 | $39.30 | $38.76 | $39.29 | $16.81 | 520,440 |
| 2015-07-17 | $38.81 | $38.81 | $38.17 | $38.61 | $16.52 | 473,414 |
| 2015-07-16 | $38.00 | $39.50 | $37.87 | $38.60 | $16.52 | 501,540 |
| 2015-07-15 | $37.49 | $38.33 | $37.31 | $38.00 | $16.26 | 743,378 |
| 2015-07-14 | $37.50 | $37.50 | $37.14 | $37.49 | $16.04 | 251,694 |
| 2015-07-13 | $37.52 | $37.72 | $37.13 | $37.49 | $16.04 | 257,346 |
| 2015-07-10 | $36.95 | $37.29 | $36.75 | $37.24 | $15.93 | 325,002 |
| 2015-07-09 | $36.47 | $36.72 | $35.99 | $36.57 | $15.65 | 403,858 |
| 2015-07-08 | $35.92 | $36.17 | $35.51 | $36.00 | $15.40 | 622,960 |
| 2015-07-07 | $36.45 | $36.45 | $35.61 | $36.14 | $15.46 | 404,004 |
| 2015-07-06 | $36.01 | $36.55 | $35.76 | $36.50 | $15.62 | 360,102 |
| 2015-07-02 | $36.90 | $36.99 | $36.12 | $36.23 | $15.50 | 214,200 |
| 2015-07-01 | $36.93 | $37.00 | $36.47 | $36.89 | $15.78 | 470,746 |
| 2015-06-30 | $36.66 | $36.96 | $36.32 | $36.56 | $15.64 | 359,008 |
| 2015-06-29 | $37.15 | $37.41 | $36.34 | $36.41 | $15.58 | 313,930 |
| 2015-06-26 | $37.50 | $37.99 | $37.30 | $37.34 | $15.98 | 674,296 |
| 2015-06-25 | $37.27 | $37.60 | $36.97 | $37.35 | $15.98 | 437,746 |
| 2015-06-24 | $37.35 | $37.45 | $37.01 | $37.12 | $15.88 | 236,414 |
| 2015-06-23 | $36.97 | $37.41 | $36.84 | $37.35 | $15.98 | 495,378 |
| 2015-06-22 | $36.89 | $37.00 | $36.59 | $36.86 | $15.77 | 379,364 |
| 2015-06-19 | $36.50 | $36.61 | $36.13 | $36.54 | $15.63 | 940,208 |
Home Bancshares Inc (HOMB) News Headlines
Recent Home Bancshares Inc (HOMB) News
Similar Companies to Home Bancshares Inc (HOMB) 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 |