Hilltop Holdings Inc (HTH) Exchange: NYSE
Data as of April 19, 2024
$29.99 ($0.94) 3.24%
Hilltop Holdings Inc - Daily Information
Click for more stock information on Hilltop Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $29.29 |
| Previous Close | $29.99 |
| High | $30.47 |
| Low | $28.76 |
| Adjusted Open | $29.29 |
| Previous Adjusted Close | $29.99 |
| Adjusted High | $30.47 |
| Adjusted Low | $28.76 |
About Hilltop Holdings Inc (HTH)
Hilltop Holdings Inc (HTH) is a financial holding company based out of Dallas, Texas. Founded in 2004, it has steadily grown from its initial 4 employees to nearly 800, with more than 4.5 billion USD in assets, primarily concentrated in its insurance division. Hilltop Holdings Inc is also one of the few financial organizations in the United States to provide the majority of its services in-house. It offers a wide range of products from banking, broking, insurance, and specialty financial services. The company also also has a significant presence in the real estate and agricultural industries.
Invest in Hilltop Holdings Inc (HTH)
Historical Stock Data for Hilltop Holdings Inc (HTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $29.29 | $30.47 | $28.76 | $29.99 | $29.99 | 605,305 |
| 2024-04-18 | $28.75 | $29.18 | $28.67 | $29.05 | $29.05 | 297,384 |
| 2024-04-17 | $29.00 | $29.12 | $28.60 | $28.64 | $28.64 | 239,933 |
| 2024-04-16 | $28.99 | $29.02 | $28.71 | $28.75 | $28.75 | 203,771 |
| 2024-04-15 | $29.68 | $29.90 | $28.94 | $29.20 | $29.20 | 174,572 |
| 2024-04-12 | $29.26 | $29.52 | $29.14 | $29.52 | $29.52 | 170,685 |
| 2024-04-11 | $29.59 | $29.69 | $29.20 | $29.54 | $29.54 | 178,175 |
| 2024-04-10 | $29.57 | $29.77 | $29.16 | $29.49 | $29.49 | 483,221 |
| 2024-04-09 | $30.52 | $30.66 | $30.22 | $30.35 | $30.35 | 174,138 |
| 2024-04-08 | $30.41 | $30.64 | $30.37 | $30.52 | $30.52 | 208,739 |
| 2024-04-05 | $30.43 | $30.57 | $30.17 | $30.35 | $30.35 | 160,076 |
| 2024-04-04 | $30.74 | $31.14 | $30.45 | $30.57 | $30.57 | 412,679 |
| 2024-04-03 | $30.47 | $30.73 | $30.26 | $30.30 | $30.30 | 150,729 |
| 2024-04-02 | $30.70 | $30.89 | $30.32 | $30.57 | $30.57 | 214,403 |
| 2024-04-01 | $31.29 | $31.29 | $30.80 | $31.12 | $31.12 | 274,646 |
| 2024-03-28 | $31.09 | $31.53 | $31.06 | $31.32 | $31.32 | 337,193 |
| 2024-03-27 | $30.38 | $31.08 | $30.38 | $31.07 | $31.07 | 196,746 |
| 2024-03-26 | $30.45 | $30.45 | $30.05 | $30.13 | $30.13 | 137,548 |
| 2024-03-25 | $30.46 | $30.75 | $30.21 | $30.25 | $30.25 | 151,117 |
| 2024-03-22 | $30.92 | $30.97 | $30.33 | $30.40 | $30.40 | 199,062 |
| 2024-03-21 | $30.89 | $31.26 | $30.75 | $30.92 | $30.92 | 216,700 |
| 2024-03-20 | $29.72 | $31.08 | $29.72 | $30.79 | $30.79 | 275,015 |
| 2024-03-19 | $29.57 | $30.06 | $29.57 | $29.90 | $29.90 | 160,122 |
| 2024-03-18 | $29.94 | $30.03 | $29.55 | $29.62 | $29.62 | 296,201 |
| 2024-03-15 | $29.77 | $30.39 | $29.77 | $30.05 | $30.05 | 878,661 |
| 2024-03-14 | $30.88 | $30.88 | $29.77 | $29.88 | $29.88 | 247,237 |
| 2024-03-13 | $31.08 | $31.45 | $30.90 | $30.99 | $30.99 | 188,783 |
| 2024-03-12 | $31.34 | $31.60 | $31.02 | $31.24 | $31.24 | 176,199 |
| 2024-03-11 | $31.60 | $31.83 | $31.50 | $31.54 | $31.54 | 157,215 |
| 2024-03-08 | $32.00 | $32.20 | $31.53 | $31.66 | $31.66 | 219,312 |
| 2024-03-07 | $31.66 | $31.92 | $31.61 | $31.87 | $31.87 | 317,997 |
| 2024-03-06 | $31.29 | $31.92 | $30.80 | $31.34 | $31.34 | 444,461 |
| 2024-03-05 | $30.27 | $31.32 | $30.27 | $31.22 | $31.22 | 398,866 |
| 2024-03-04 | $30.71 | $30.99 | $30.38 | $30.45 | $30.45 | 247,157 |
| 2024-03-01 | $30.77 | $30.80 | $30.28 | $30.64 | $30.64 | 237,485 |
| 2024-02-29 | $31.17 | $31.48 | $30.78 | $30.88 | $30.88 | 265,230 |
| 2024-02-28 | $30.37 | $30.94 | $30.37 | $30.64 | $30.64 | 223,181 |
| 2024-02-27 | $30.74 | $30.96 | $30.58 | $30.76 | $30.76 | 168,877 |
| 2024-02-26 | $30.67 | $31.02 | $30.51 | $30.62 | $30.62 | 173,485 |
| 2024-02-23 | $30.76 | $31.15 | $30.54 | $30.82 | $30.82 | 204,687 |
| 2024-02-22 | $30.76 | $30.92 | $30.62 | $30.78 | $30.78 | 174,281 |
| 2024-02-21 | $31.01 | $31.06 | $30.69 | $30.84 | $30.84 | 167,416 |
| 2024-02-20 | $30.80 | $31.39 | $30.71 | $31.01 | $31.01 | 287,951 |
| 2024-02-16 | $31.30 | $31.58 | $31.08 | $31.20 | $31.20 | 281,687 |
| 2024-02-15 | $31.02 | $31.74 | $31.02 | $31.58 | $31.58 | 227,754 |
| 2024-02-14 | $30.65 | $30.88 | $30.19 | $30.84 | $30.84 | 292,204 |
| 2024-02-13 | $30.45 | $30.73 | $29.85 | $30.21 | $30.21 | 639,864 |
| 2024-02-12 | $30.98 | $31.88 | $30.88 | $31.47 | $31.47 | 243,437 |
| 2024-02-09 | $30.65 | $31.03 | $30.31 | $30.91 | $30.91 | 417,453 |
| 2024-02-08 | $30.40 | $30.67 | $30.12 | $30.66 | $30.49 | 348,153 |
| 2024-02-07 | $30.73 | $30.85 | $30.00 | $30.62 | $30.45 | 239,908 |
| 2024-02-06 | $30.35 | $30.82 | $30.35 | $30.67 | $30.50 | 345,952 |
| 2024-02-05 | $30.64 | $30.72 | $30.22 | $30.41 | $30.24 | 235,767 |
| 2024-02-02 | $30.50 | $31.30 | $30.46 | $30.95 | $30.78 | 425,671 |
| 2024-02-01 | $31.66 | $31.82 | $30.11 | $31.11 | $30.94 | 509,106 |
| 2024-01-31 | $32.29 | $32.53 | $31.36 | $31.49 | $31.32 | 507,524 |
| 2024-01-30 | $33.06 | $33.16 | $32.70 | $32.74 | $32.56 | 395,257 |
| 2024-01-29 | $33.22 | $33.36 | $32.95 | $33.16 | $32.98 | 394,098 |
| 2024-01-26 | $34.29 | $34.63 | $32.93 | $33.48 | $33.30 | 472,926 |
| 2024-01-25 | $34.37 | $34.42 | $33.47 | $33.97 | $33.78 | 247,200 |
| 2024-01-24 | $33.96 | $34.28 | $33.76 | $34.00 | $33.81 | 224,025 |
| 2024-01-23 | $34.62 | $34.62 | $33.68 | $33.69 | $33.51 | 385,391 |
| 2024-01-22 | $33.72 | $34.33 | $33.72 | $34.32 | $34.13 | 408,090 |
| 2024-01-19 | $32.84 | $33.48 | $32.62 | $33.32 | $33.32 | 641,380 |
| 2024-01-18 | $32.55 | $32.84 | $32.26 | $32.67 | $32.67 | 774,431 |
| 2024-01-17 | $32.59 | $33.03 | $32.26 | $32.36 | $32.36 | 486,651 |
| 2024-01-16 | $33.50 | $33.80 | $33.13 | $33.14 | $33.14 | 356,975 |
| 2024-01-12 | $34.44 | $34.49 | $33.62 | $33.92 | $33.92 | 229,529 |
| 2024-01-11 | $34.14 | $34.29 | $33.50 | $34.04 | $34.04 | 228,832 |
| 2024-01-10 | $34.18 | $34.46 | $34.00 | $34.45 | $34.45 | 246,374 |
| 2024-01-09 | $34.27 | $34.57 | $33.92 | $34.38 | $34.38 | 303,968 |
| 2024-01-08 | $34.07 | $34.78 | $34.04 | $34.67 | $34.67 | 424,003 |
| 2024-01-05 | $33.96 | $34.75 | $33.89 | $34.19 | $34.19 | 394,623 |
| 2024-01-04 | $33.62 | $33.81 | $33.57 | $33.70 | $33.70 | 380,653 |
| 2024-01-03 | $34.52 | $34.52 | $33.41 | $33.45 | $33.45 | 321,787 |
| 2024-01-02 | $34.76 | $35.45 | $34.62 | $34.81 | $34.81 | 382,403 |
| 2023-12-29 | $35.47 | $35.62 | $34.90 | $35.21 | $35.21 | 256,003 |
| 2023-12-28 | $35.34 | $35.59 | $35.32 | $35.46 | $35.46 | 293,617 |
| 2023-12-27 | $35.48 | $35.66 | $35.27 | $35.40 | $35.40 | 476,406 |
| 2023-12-26 | $35.18 | $35.59 | $34.79 | $35.34 | $35.34 | 163,536 |
| 2023-12-22 | $34.92 | $35.32 | $34.88 | $34.93 | $34.93 | 183,368 |
| 2023-12-21 | $34.42 | $34.74 | $34.11 | $34.71 | $34.71 | 292,080 |
| 2023-12-20 | $34.48 | $35.22 | $34.09 | $34.16 | $34.16 | 510,719 |
| 2023-12-19 | $34.03 | $34.85 | $33.88 | $34.56 | $34.56 | 578,388 |
| 2023-12-18 | $34.29 | $34.43 | $33.82 | $33.95 | $33.95 | 250,182 |
| 2023-12-15 | $34.44 | $34.85 | $33.90 | $34.11 | $34.11 | 1,312,759 |
| 2023-12-14 | $34.16 | $34.68 | $33.82 | $34.48 | $34.48 | 538,305 |
| 2023-12-13 | $32.10 | $33.46 | $31.84 | $33.39 | $33.39 | 425,220 |
| 2023-12-12 | $31.95 | $32.26 | $31.78 | $31.92 | $31.92 | 145,735 |
| 2023-12-11 | $31.93 | $32.09 | $31.67 | $32.04 | $32.04 | 146,843 |
| 2023-12-08 | $32.08 | $32.38 | $31.83 | $32.06 | $32.06 | 150,529 |
| 2023-12-07 | $31.35 | $32.12 | $31.35 | $32.00 | $32.00 | 258,397 |
| 2023-12-06 | $31.59 | $32.23 | $31.28 | $31.39 | $31.39 | 139,372 |
| 2023-12-05 | $31.50 | $31.65 | $31.20 | $31.27 | $31.27 | 175,239 |
| 2023-12-04 | $30.40 | $31.67 | $30.40 | $31.67 | $31.67 | 260,875 |
| 2023-12-01 | $29.22 | $30.78 | $29.22 | $30.76 | $30.76 | 284,035 |
| 2023-11-30 | $29.57 | $29.66 | $29.30 | $29.45 | $29.45 | 182,815 |
| 2023-11-29 | $29.57 | $30.00 | $29.43 | $29.53 | $29.53 | 240,672 |
| 2023-11-28 | $29.42 | $29.42 | $29.07 | $29.36 | $29.36 | 184,457 |
| 2023-11-27 | $29.39 | $29.62 | $29.19 | $29.33 | $29.33 | 174,979 |
| 2023-11-24 | $29.89 | $30.08 | $29.62 | $29.65 | $29.65 | 123,609 |
| 2023-11-22 | $30.18 | $30.24 | $29.63 | $29.75 | $29.75 | 147,203 |
| 2023-11-21 | $30.52 | $30.52 | $29.78 | $29.83 | $29.83 | 180,279 |
| 2023-11-20 | $30.61 | $30.84 | $30.51 | $30.63 | $30.63 | 303,902 |
| 2023-11-17 | $30.85 | $31.12 | $30.59 | $30.73 | $30.73 | 389,031 |
| 2023-11-16 | $31.20 | $31.20 | $30.40 | $30.54 | $30.54 | 268,293 |
| 2023-11-15 | $30.59 | $31.42 | $30.59 | $31.14 | $31.14 | 400,340 |
| 2023-11-14 | $29.74 | $30.68 | $29.57 | $30.66 | $30.66 | 403,564 |
| 2023-11-13 | $28.54 | $28.93 | $28.49 | $28.69 | $28.69 | 119,376 |
| 2023-11-10 | $28.57 | $29.00 | $28.45 | $28.76 | $28.76 | 196,402 |
| 2023-11-09 | $28.93 | $29.12 | $28.52 | $28.66 | $28.50 | 158,329 |
| 2023-11-08 | $29.26 | $29.26 | $28.69 | $28.88 | $28.72 | 278,805 |
| 2023-11-07 | $29.48 | $29.61 | $29.05 | $29.14 | $28.98 | 348,803 |
| 2023-11-06 | $29.75 | $29.85 | $29.44 | $29.53 | $29.37 | 1,025,922 |
| 2023-11-03 | $29.62 | $30.14 | $29.60 | $29.87 | $29.70 | 445,315 |
| 2023-11-02 | $28.11 | $28.93 | $28.11 | $28.89 | $28.73 | 375,932 |
| 2023-11-01 | $27.51 | $27.86 | $27.32 | $27.80 | $27.65 | 224,055 |
| 2023-10-31 | $27.49 | $27.69 | $27.25 | $27.62 | $27.47 | 255,163 |
| 2023-10-30 | $27.48 | $27.69 | $27.37 | $27.57 | $27.42 | 306,630 |
| 2023-10-27 | $27.53 | $27.53 | $26.96 | $27.31 | $27.31 | 287,662 |
| 2023-10-26 | $27.37 | $27.89 | $27.31 | $27.61 | $27.61 | 329,511 |
| 2023-10-25 | $26.90 | $27.36 | $26.78 | $27.29 | $27.29 | 475,394 |
| 2023-10-24 | $27.84 | $27.96 | $26.89 | $27.12 | $27.12 | 373,230 |
| 2023-10-23 | $27.07 | $28.31 | $27.06 | $27.50 | $27.50 | 331,264 |
| 2023-10-20 | $29.24 | $29.86 | $27.18 | $27.18 | $27.18 | 558,791 |
| 2023-10-19 | $28.27 | $28.59 | $27.76 | $27.86 | $27.86 | 403,119 |
| 2023-10-18 | $28.29 | $28.46 | $27.91 | $28.17 | $28.17 | 411,320 |
| 2023-10-17 | $28.02 | $28.93 | $28.02 | $28.57 | $28.57 | 438,708 |
| 2023-10-16 | $27.96 | $28.30 | $27.96 | $28.21 | $28.21 | 325,916 |
| 2023-10-13 | $28.21 | $28.21 | $27.48 | $27.75 | $27.75 | 191,440 |
| 2023-10-12 | $28.31 | $28.31 | $27.71 | $27.98 | $27.98 | 157,624 |
| 2023-10-11 | $28.27 | $28.60 | $28.09 | $28.35 | $28.35 | 137,162 |
| 2023-10-10 | $28.19 | $28.55 | $28.19 | $28.26 | $28.26 | 158,903 |
| 2023-10-09 | $28.11 | $28.42 | $27.99 | $28.24 | $28.24 | 134,787 |
| 2023-10-06 | $27.97 | $28.78 | $27.92 | $28.26 | $28.26 | 231,818 |
| 2023-10-05 | $28.17 | $28.70 | $28.13 | $28.51 | $28.51 | 208,363 |
| 2023-10-04 | $27.95 | $28.30 | $27.77 | $28.28 | $28.28 | 206,026 |
| 2023-10-03 | $28.18 | $28.23 | $27.78 | $27.97 | $27.97 | 237,185 |
| 2023-10-02 | $28.39 | $28.58 | $28.04 | $28.31 | $28.31 | 461,876 |
| 2023-09-29 | $28.65 | $28.75 | $28.11 | $28.36 | $28.36 | 552,815 |
| 2023-09-28 | $28.34 | $28.68 | $28.26 | $28.33 | $28.33 | 509,940 |
| 2023-09-27 | $28.22 | $28.54 | $28.03 | $28.14 | $28.14 | 286,133 |
| 2023-09-26 | $27.86 | $28.28 | $27.76 | $27.76 | $27.76 | 231,931 |
| 2023-09-25 | $27.86 | $28.36 | $27.85 | $28.19 | $28.19 | 210,495 |
| 2023-09-22 | $28.25 | $28.34 | $27.92 | $28.03 | $28.03 | 364,060 |
| 2023-09-21 | $28.88 | $28.91 | $28.30 | $28.30 | $28.30 | 498,415 |
| 2023-09-20 | $29.48 | $29.71 | $28.96 | $29.00 | $29.00 | 264,184 |
| 2023-09-19 | $29.05 | $29.33 | $28.92 | $29.26 | $29.26 | 334,896 |
| 2023-09-18 | $29.27 | $29.29 | $28.88 | $28.94 | $28.94 | 206,336 |
| 2023-09-15 | $29.26 | $29.44 | $29.08 | $29.17 | $29.17 | 853,189 |
| 2023-09-14 | $29.00 | $29.49 | $29.00 | $29.48 | $29.48 | 141,973 |
| 2023-09-13 | $29.08 | $29.17 | $28.59 | $28.72 | $28.72 | 153,859 |
| 2023-09-12 | $28.94 | $29.22 | $28.80 | $28.91 | $28.91 | 159,144 |
| 2023-09-11 | $29.23 | $29.37 | $28.61 | $28.93 | $28.93 | 246,792 |
| 2023-09-08 | $29.09 | $29.17 | $28.81 | $28.96 | $28.96 | 204,915 |
| 2023-09-07 | $29.18 | $29.21 | $28.74 | $29.18 | $29.18 | 259,722 |
| 2023-09-06 | $29.33 | $29.50 | $28.75 | $29.31 | $29.31 | 213,306 |
| 2023-09-05 | $30.47 | $30.48 | $29.39 | $29.40 | $29.40 | 243,042 |
| 2023-09-01 | $30.68 | $30.97 | $30.68 | $30.78 | $30.78 | 171,329 |
| 2023-08-31 | $30.54 | $30.65 | $30.33 | $30.39 | $30.39 | 187,736 |
| 2023-08-30 | $30.20 | $30.58 | $30.11 | $30.56 | $30.56 | 209,815 |
| 2023-08-29 | $30.17 | $30.51 | $29.99 | $30.34 | $30.34 | 187,962 |
| 2023-08-28 | $30.16 | $30.53 | $30.05 | $30.22 | $30.22 | 180,802 |
| 2023-08-25 | $29.83 | $30.17 | $29.37 | $29.92 | $29.92 | 332,047 |
| 2023-08-24 | $29.60 | $30.08 | $29.56 | $29.70 | $29.70 | 812,941 |
| 2023-08-23 | $29.11 | $29.87 | $29.11 | $29.75 | $29.75 | 334,427 |
| 2023-08-22 | $30.02 | $30.18 | $29.19 | $29.19 | $29.19 | 270,525 |
| 2023-08-21 | $30.41 | $30.41 | $29.95 | $30.09 | $30.09 | 214,054 |
| 2023-08-18 | $29.91 | $30.55 | $29.91 | $30.33 | $30.33 | 196,332 |
| 2023-08-17 | $30.33 | $30.57 | $29.93 | $30.32 | $30.32 | 300,887 |
| 2023-08-16 | $30.36 | $30.61 | $30.10 | $30.10 | $30.10 | 269,709 |
| 2023-08-15 | $30.72 | $30.72 | $30.23 | $30.32 | $30.32 | 264,402 |
| 2023-08-14 | $31.17 | $31.25 | $30.80 | $31.05 | $31.05 | 259,489 |
| 2023-08-11 | $31.22 | $31.53 | $30.96 | $31.38 | $31.38 | 226,114 |
| 2023-08-10 | $31.34 | $31.48 | $31.06 | $31.18 | $31.18 | 297,949 |
| 2023-08-09 | $30.90 | $31.46 | $30.71 | $31.26 | $31.10 | 542,928 |
| 2023-08-08 | $29.99 | $30.81 | $29.41 | $30.80 | $30.80 | 398,295 |
| 2023-08-07 | $29.86 | $30.68 | $29.77 | $30.54 | $30.54 | 272,198 |
| 2023-08-04 | $29.89 | $30.24 | $29.75 | $29.87 | $29.87 | 266,488 |
| 2023-08-03 | $30.20 | $30.34 | $29.83 | $29.98 | $29.98 | 184,460 |
| 2023-08-02 | $30.33 | $30.75 | $29.90 | $30.20 | $30.20 | 257,433 |
| 2023-08-01 | $30.63 | $30.89 | $30.29 | $30.69 | $30.69 | 173,418 |
| 2023-07-31 | $31.33 | $31.52 | $30.67 | $30.93 | $30.93 | 554,969 |
| 2023-07-28 | $30.92 | $31.60 | $30.92 | $31.14 | $31.14 | 232,098 |
| 2023-07-27 | $30.85 | $31.11 | $30.54 | $30.68 | $30.68 | 345,678 |
| 2023-07-26 | $29.13 | $30.63 | $29.13 | $30.56 | $30.56 | 365,821 |
| 2023-07-25 | $29.66 | $29.71 | $28.72 | $28.88 | $28.88 | 524,289 |
| 2023-07-24 | $29.63 | $30.11 | $28.91 | $29.57 | $29.57 | 576,284 |
| 2023-07-21 | $30.70 | $32.09 | $28.68 | $30.18 | $30.18 | 1,133,101 |
| 2023-07-20 | $33.26 | $33.26 | $32.32 | $33.18 | $33.18 | 227,552 |
| 2023-07-19 | $32.75 | $33.33 | $32.44 | $33.16 | $33.16 | 277,041 |
| 2023-07-18 | $32.01 | $32.85 | $31.98 | $32.65 | $32.65 | 350,171 |
| 2023-07-17 | $31.31 | $32.02 | $31.31 | $31.87 | $31.87 | 213,685 |
| 2023-07-14 | $32.25 | $32.25 | $31.24 | $31.53 | $31.53 | 221,938 |
| 2023-07-13 | $32.27 | $32.65 | $31.81 | $32.09 | $32.09 | 196,619 |
| 2023-07-12 | $32.00 | $32.30 | $31.78 | $32.12 | $32.12 | 252,381 |
| 2023-07-11 | $31.35 | $31.71 | $31.29 | $31.40 | $31.40 | 163,221 |
| 2023-07-10 | $30.91 | $31.74 | $30.91 | $31.39 | $31.39 | 166,405 |
| 2023-07-07 | $30.93 | $31.47 | $30.86 | $31.18 | $31.18 | 263,068 |
| 2023-07-06 | $30.92 | $31.11 | $30.53 | $30.79 | $30.79 | 205,997 |
| 2023-07-05 | $31.32 | $31.91 | $31.17 | $31.51 | $31.51 | 416,655 |
| 2023-07-03 | $30.99 | $31.91 | $30.99 | $31.55 | $31.55 | 105,958 |
| 2023-06-30 | $31.82 | $31.82 | $31.33 | $31.46 | $31.46 | 301,236 |
| 2023-06-29 | $31.24 | $31.83 | $31.21 | $31.46 | $31.46 | 198,462 |
| 2023-06-28 | $30.88 | $30.99 | $30.63 | $30.88 | $30.88 | 169,585 |
| 2023-06-27 | $30.44 | $31.09 | $30.30 | $30.89 | $30.89 | 291,438 |
| 2023-06-26 | $30.49 | $30.95 | $30.35 | $30.36 | $30.36 | 180,846 |
| 2023-06-23 | $30.04 | $30.58 | $30.04 | $30.44 | $30.44 | 783,559 |
| 2023-06-22 | $30.79 | $30.79 | $29.95 | $30.42 | $30.42 | 298,808 |
| 2023-06-21 | $30.86 | $31.06 | $30.56 | $30.79 | $30.79 | 188,659 |
| 2023-06-20 | $31.49 | $31.49 | $30.81 | $31.03 | $31.03 | 283,581 |
| 2023-06-16 | $32.66 | $32.66 | $31.35 | $31.45 | $31.45 | 917,387 |
| 2023-06-15 | $31.71 | $32.38 | $31.71 | $32.36 | $32.36 | 207,575 |
| 2023-06-14 | $32.65 | $32.84 | $31.84 | $31.93 | $31.93 | 338,548 |
| 2023-06-13 | $32.13 | $32.93 | $32.13 | $32.65 | $32.65 | 284,077 |
| 2023-06-12 | $32.41 | $32.87 | $32.01 | $32.15 | $32.15 | 342,159 |
| 2023-06-09 | $32.97 | $33.10 | $32.31 | $32.48 | $32.48 | 411,710 |
| 2023-06-08 | $32.86 | $33.18 | $32.14 | $33.17 | $33.17 | 297,743 |
| 2023-06-07 | $32.49 | $33.23 | $32.15 | $33.00 | $33.00 | 377,271 |
| 2023-06-06 | $30.97 | $32.46 | $30.97 | $32.22 | $32.22 | 359,262 |
| 2023-06-05 | $31.51 | $31.54 | $30.77 | $30.97 | $30.97 | 258,581 |
| 2023-06-02 | $30.90 | $32.05 | $30.80 | $32.02 | $32.02 | 312,135 |
| 2023-06-01 | $29.72 | $30.84 | $29.51 | $30.37 | $30.37 | 243,572 |
| 2023-05-31 | $30.17 | $30.27 | $29.05 | $29.52 | $29.52 | 633,341 |
| 2023-05-30 | $30.93 | $30.93 | $30.08 | $30.26 | $30.26 | 217,428 |
| 2023-05-26 | $30.12 | $30.81 | $29.88 | $30.78 | $30.78 | 217,562 |
| 2023-05-25 | $30.02 | $30.37 | $29.71 | $30.14 | $30.14 | 194,452 |
| 2023-05-24 | $30.99 | $30.99 | $30.23 | $30.25 | $30.25 | 236,965 |
| 2023-05-23 | $31.42 | $32.04 | $31.03 | $31.19 | $31.19 | 382,112 |
| 2023-05-22 | $31.19 | $31.64 | $30.83 | $31.47 | $31.47 | 255,163 |
| 2023-05-19 | $32.08 | $32.11 | $30.66 | $30.95 | $30.95 | 241,946 |
| 2023-05-18 | $31.73 | $31.95 | $31.35 | $31.90 | $31.90 | 271,248 |
| 2023-05-17 | $31.64 | $32.28 | $30.89 | $31.80 | $31.80 | 491,304 |
| 2023-05-16 | $30.76 | $31.27 | $30.76 | $30.98 | $30.98 | 243,693 |
| 2023-05-15 | $30.80 | $31.39 | $30.66 | $30.86 | $30.86 | 243,368 |
| 2023-05-12 | $30.77 | $30.90 | $30.27 | $30.72 | $30.72 | 221,980 |
| 2023-05-11 | $30.37 | $30.80 | $30.12 | $30.58 | $30.58 | 351,924 |
| 2023-05-10 | $31.20 | $31.20 | $30.13 | $30.77 | $30.77 | 312,928 |
| 2023-05-09 | $30.50 | $31.06 | $30.13 | $30.75 | $30.75 | 339,667 |
| 2023-05-08 | $31.76 | $31.86 | $30.50 | $30.83 | $30.83 | 307,442 |
| 2023-05-05 | $30.77 | $31.67 | $30.46 | $31.56 | $31.56 | 382,010 |
| 2023-05-04 | $29.32 | $30.26 | $29.03 | $29.91 | $29.91 | 392,986 |
| 2023-05-03 | $30.43 | $31.08 | $29.83 | $29.93 | $29.93 | 308,214 |
| 2023-05-02 | $30.34 | $30.43 | $29.33 | $30.27 | $30.27 | 480,410 |
| 2023-05-01 | $31.10 | $31.67 | $30.39 | $30.55 | $30.55 | 290,833 |
| 2023-04-28 | $30.57 | $31.21 | $30.35 | $31.02 | $31.02 | 334,774 |
| 2023-04-27 | $30.54 | $31.00 | $30.27 | $30.83 | $30.83 | 225,405 |
| 2023-04-26 | $29.49 | $30.43 | $29.49 | $30.29 | $30.29 | 337,558 |
| 2023-04-25 | $30.75 | $31.09 | $29.60 | $29.81 | $29.81 | 347,399 |
| 2023-04-24 | $31.47 | $31.82 | $30.96 | $31.34 | $31.34 | 373,413 |
| 2023-04-21 | $30.45 | $31.12 | $29.83 | $30.68 | $30.68 | 669,356 |
| 2023-04-20 | $29.61 | $29.70 | $29.37 | $29.50 | $29.50 | 278,475 |
| 2023-04-19 | $28.81 | $30.07 | $28.72 | $29.74 | $29.74 | 304,696 |
| 2023-04-18 | $30.12 | $30.14 | $29.02 | $29.10 | $29.10 | 476,627 |
| 2023-04-17 | $29.42 | $30.35 | $28.97 | $30.13 | $30.13 | 439,883 |
| 2023-04-14 | $28.78 | $29.65 | $28.52 | $29.53 | $29.53 | 771,855 |
| 2023-04-13 | $28.10 | $28.64 | $27.66 | $28.38 | $28.38 | 254,847 |
| 2023-04-12 | $28.59 | $28.59 | $27.95 | $28.07 | $28.07 | 223,979 |
| 2023-04-11 | $28.48 | $28.80 | $28.29 | $28.36 | $28.36 | 299,389 |
| 2023-04-10 | $28.18 | $28.68 | $28.18 | $28.29 | $28.29 | 317,852 |
| 2023-04-06 | $28.09 | $28.55 | $27.90 | $28.32 | $28.32 | 328,350 |
| 2023-04-05 | $28.32 | $28.60 | $28.11 | $28.26 | $28.26 | 363,236 |
| 2023-04-04 | $29.68 | $29.68 | $28.41 | $28.88 | $28.88 | 191,265 |
| 2023-04-03 | $29.53 | $29.91 | $29.14 | $29.56 | $29.56 | 326,201 |
| 2023-03-31 | $29.31 | $29.72 | $29.19 | $29.67 | $29.67 | 264,192 |
| 2023-03-30 | $29.96 | $29.96 | $29.07 | $29.24 | $29.24 | 198,100 |
| 2023-03-29 | $29.85 | $29.90 | $29.33 | $29.62 | $29.62 | 219,551 |
| 2023-03-28 | $29.36 | $29.84 | $29.24 | $29.46 | $29.46 | 244,278 |
| 2023-03-27 | $30.48 | $30.48 | $29.54 | $29.55 | $29.55 | 250,548 |
| 2023-03-24 | $28.19 | $29.79 | $28.00 | $29.68 | $29.68 | 443,870 |
| 2023-03-23 | $29.26 | $29.26 | $28.03 | $28.48 | $28.48 | 401,470 |
| 2023-03-22 | $30.18 | $30.42 | $28.86 | $28.99 | $28.99 | 418,689 |
| 2023-03-21 | $30.50 | $30.84 | $29.70 | $30.26 | $30.26 | 443,585 |
| 2023-03-20 | $29.66 | $30.55 | $29.21 | $29.42 | $29.42 | 454,063 |
| 2023-03-17 | $30.01 | $30.04 | $28.81 | $29.01 | $29.01 | 1,909,888 |
| 2023-03-16 | $28.88 | $31.45 | $28.54 | $30.60 | $30.60 | 612,655 |
| 2023-03-15 | $28.12 | $29.65 | $28.01 | $29.36 | $29.36 | 771,846 |
| 2023-03-14 | $31.78 | $32.38 | $29.08 | $29.38 | $29.38 | 798,019 |
| 2023-03-13 | $28.22 | $32.11 | $27.43 | $29.97 | $29.97 | 1,412,886 |
| 2023-03-10 | $30.14 | $30.74 | $28.82 | $29.97 | $29.97 | 848,738 |
| 2023-03-09 | $31.91 | $32.02 | $30.41 | $30.45 | $30.45 | 389,405 |
| 2023-03-08 | $32.04 | $32.29 | $31.79 | $32.26 | $32.26 | 277,871 |
| 2023-03-07 | $32.52 | $32.67 | $31.98 | $31.99 | $31.99 | 423,685 |
| 2023-03-06 | $32.95 | $33.12 | $32.31 | $32.68 | $32.68 | 321,580 |
| 2023-03-03 | $32.87 | $33.10 | $32.51 | $33.06 | $33.06 | 182,163 |
| 2023-03-02 | $32.52 | $32.68 | $32.26 | $32.66 | $32.66 | 290,272 |
| 2023-03-01 | $32.84 | $33.16 | $32.61 | $32.85 | $32.85 | 427,113 |
| 2023-02-28 | $33.26 | $33.71 | $33.17 | $33.17 | $33.17 | 355,222 |
| 2023-02-27 | $33.35 | $33.83 | $33.25 | $33.28 | $33.28 | 296,348 |
| 2023-02-24 | $33.22 | $33.44 | $32.90 | $33.43 | $33.43 | 337,502 |
| 2023-02-23 | $33.31 | $33.65 | $33.13 | $33.58 | $33.58 | 233,973 |
| 2023-02-22 | $33.74 | $33.80 | $32.98 | $33.15 | $33.15 | 439,853 |
| 2023-02-21 | $34.43 | $34.56 | $33.76 | $33.76 | $33.76 | 417,991 |
| 2023-02-17 | $34.02 | $34.87 | $33.90 | $34.83 | $34.83 | 349,538 |
| 2023-02-16 | $33.56 | $34.13 | $33.35 | $33.96 | $33.96 | 347,271 |
| 2023-02-15 | $33.25 | $34.08 | $33.24 | $34.03 | $34.03 | 165,627 |
| 2023-02-14 | $33.67 | $34.10 | $33.34 | $33.54 | $33.54 | 249,676 |
| 2023-02-13 | $33.68 | $34.00 | $33.57 | $33.85 | $33.85 | 175,180 |
| 2023-02-10 | $33.56 | $33.91 | $33.34 | $33.71 | $33.71 | 357,826 |
| 2023-02-09 | $34.15 | $34.37 | $33.61 | $33.66 | $33.66 | 230,707 |
| 2023-02-08 | $34.06 | $34.35 | $33.87 | $34.21 | $34.05 | 282,536 |
| 2023-02-07 | $33.65 | $34.40 | $33.46 | $34.27 | $34.11 | 571,698 |
| 2023-02-06 | $34.07 | $34.23 | $33.54 | $33.83 | $33.67 | 364,172 |
| 2023-02-03 | $33.94 | $34.50 | $33.85 | $34.39 | $34.23 | 367,666 |
| 2023-02-02 | $33.76 | $34.16 | $33.26 | $34.15 | $33.99 | 437,104 |
| 2023-02-01 | $32.51 | $33.42 | $32.19 | $32.99 | $32.83 | 445,054 |
| 2023-01-31 | $31.91 | $32.71 | $31.72 | $32.70 | $32.55 | 487,443 |
| 2023-01-30 | $32.50 | $32.78 | $31.71 | $31.75 | $31.75 | 393,092 |
| 2023-01-27 | $31.05 | $32.65 | $30.91 | $32.42 | $32.42 | 585,594 |
| 2023-01-26 | $30.33 | $30.40 | $29.99 | $30.37 | $30.37 | 170,004 |
| 2023-01-25 | $30.00 | $30.36 | $29.78 | $30.28 | $30.28 | 216,962 |
| 2023-01-24 | $30.50 | $30.63 | $30.15 | $30.19 | $30.19 | 167,093 |
| 2023-01-23 | $30.63 | $30.95 | $30.45 | $30.74 | $30.74 | 190,139 |
| 2023-01-20 | $30.16 | $30.62 | $29.86 | $30.61 | $30.61 | 268,869 |
| 2023-01-19 | $29.71 | $29.97 | $29.24 | $29.92 | $29.92 | 272,119 |
| 2023-01-18 | $31.01 | $31.01 | $29.74 | $29.89 | $29.89 | 387,948 |
| 2023-01-17 | $31.40 | $31.57 | $31.09 | $31.21 | $31.21 | 349,028 |
| 2023-01-13 | $31.03 | $31.87 | $30.70 | $31.60 | $31.60 | 292,259 |
| 2023-01-12 | $31.24 | $31.63 | $31.04 | $31.47 | $31.47 | 282,801 |
| 2023-01-11 | $30.69 | $31.21 | $30.65 | $31.11 | $31.11 | 209,306 |
| 2023-01-10 | $29.89 | $30.74 | $29.89 | $30.66 | $30.66 | 239,643 |
| 2023-01-09 | $30.48 | $30.55 | $29.85 | $29.95 | $29.95 | 349,332 |
| 2023-01-06 | $29.97 | $30.54 | $29.80 | $30.46 | $30.46 | 274,321 |
| 2023-01-05 | $30.13 | $30.14 | $29.64 | $29.80 | $29.80 | 323,314 |
| 2023-01-04 | $30.56 | $31.01 | $30.46 | $30.62 | $30.62 | 287,536 |
| 2023-01-03 | $30.28 | $30.50 | $29.85 | $30.15 | $30.15 | 313,044 |
| 2022-12-30 | $30.00 | $30.20 | $29.87 | $30.01 | $30.01 | 146,920 |
| 2022-12-29 | $29.92 | $30.39 | $29.73 | $30.30 | $30.30 | 223,336 |
| 2022-12-28 | $29.93 | $30.04 | $29.71 | $29.82 | $29.82 | 274,592 |
| 2022-12-27 | $29.91 | $30.14 | $29.63 | $29.86 | $29.86 | 189,041 |
| 2022-12-23 | $29.43 | $29.76 | $29.32 | $29.70 | $29.70 | 171,770 |
| 2022-12-22 | $29.30 | $29.60 | $28.85 | $29.43 | $29.43 | 246,251 |
| 2022-12-21 | $29.26 | $29.94 | $29.26 | $29.61 | $29.61 | 264,027 |
| 2022-12-20 | $28.89 | $29.16 | $28.79 | $29.02 | $29.02 | 282,943 |
| 2022-12-19 | $28.58 | $28.99 | $28.51 | $28.84 | $28.84 | 408,843 |
| 2022-12-16 | $27.81 | $28.55 | $27.81 | $28.52 | $28.52 | 1,860,605 |
| 2022-12-15 | $28.32 | $28.64 | $28.21 | $28.44 | $28.44 | 444,494 |
| 2022-12-14 | $29.14 | $29.32 | $28.42 | $28.59 | $28.59 | 404,082 |
| 2022-12-13 | $29.92 | $30.08 | $28.87 | $29.15 | $29.15 | 372,111 |
| 2022-12-12 | $28.75 | $29.27 | $28.38 | $29.14 | $29.14 | 364,129 |
| 2022-12-09 | $28.60 | $29.07 | $28.57 | $28.78 | $28.78 | 198,281 |
| 2022-12-08 | $28.79 | $29.07 | $28.43 | $28.64 | $28.64 | 261,672 |
| 2022-12-07 | $28.51 | $28.76 | $28.05 | $28.53 | $28.53 | 409,649 |
| 2022-12-06 | $28.39 | $28.52 | $28.24 | $28.43 | $28.43 | 211,274 |
| 2022-12-05 | $28.93 | $28.94 | $27.95 | $28.39 | $28.39 | 416,214 |
| 2022-12-02 | $29.21 | $29.50 | $29.03 | $29.41 | $29.41 | 190,217 |
| 2022-12-01 | $29.86 | $29.87 | $29.22 | $29.53 | $29.53 | 200,511 |
| 2022-11-30 | $29.06 | $29.82 | $28.34 | $29.80 | $29.80 | 320,088 |
| 2022-11-29 | $28.88 | $29.22 | $28.72 | $29.09 | $29.09 | 236,021 |
| 2022-11-28 | $29.18 | $29.20 | $28.73 | $28.87 | $28.87 | 223,412 |
| 2022-11-25 | $29.71 | $29.88 | $29.59 | $29.60 | $29.60 | 159,163 |
| 2022-11-23 | $29.54 | $29.83 | $29.53 | $29.76 | $29.76 | 159,367 |
| 2022-11-22 | $29.29 | $29.79 | $29.20 | $29.68 | $29.68 | 224,270 |
| 2022-11-21 | $28.94 | $29.32 | $28.90 | $29.17 | $29.17 | 206,780 |
| 2022-11-18 | $29.78 | $29.78 | $28.80 | $28.94 | $28.94 | 400,199 |
| 2022-11-17 | $30.63 | $30.63 | $29.00 | $29.22 | $29.22 | 468,687 |
| 2022-11-16 | $31.49 | $31.49 | $30.87 | $31.05 | $31.05 | 398,359 |
| 2022-11-15 | $31.14 | $31.94 | $31.14 | $31.50 | $31.50 | 514,640 |
| 2022-11-14 | $30.55 | $31.07 | $30.54 | $30.80 | $30.80 | 347,066 |
| 2022-11-11 | $30.38 | $30.97 | $30.38 | $30.79 | $30.79 | 492,376 |
| 2022-11-10 | $29.50 | $30.45 | $29.35 | $30.43 | $30.43 | 391,558 |
| 2022-11-09 | $28.57 | $28.83 | $28.31 | $28.56 | $28.56 | 308,581 |
| 2022-11-08 | $28.98 | $29.14 | $28.62 | $28.86 | $28.71 | 246,621 |
| 2022-11-07 | $28.78 | $29.07 | $28.65 | $29.03 | $28.88 | 339,202 |
| 2022-11-04 | $28.09 | $28.80 | $27.91 | $28.77 | $28.62 | 278,318 |
| 2022-11-03 | $27.57 | $28.03 | $27.39 | $27.74 | $27.60 | 261,778 |
| 2022-11-02 | $28.66 | $28.99 | $27.90 | $27.95 | $27.80 | 331,373 |
| 2022-11-01 | $29.06 | $29.08 | $28.56 | $28.75 | $28.60 | 290,264 |
| 2022-10-31 | $28.92 | $29.16 | $28.72 | $28.95 | $28.80 | 476,423 |
| 2022-10-28 | $28.80 | $29.29 | $28.37 | $29.23 | $29.08 | 284,294 |
| 2022-10-27 | $28.85 | $29.14 | $28.57 | $28.59 | $28.44 | 305,608 |
| 2022-10-26 | $28.66 | $29.22 | $28.51 | $28.62 | $28.47 | 360,849 |
| 2022-10-25 | $27.73 | $29.00 | $27.69 | $28.59 | $28.44 | 411,629 |
| 2022-10-24 | $28.01 | $28.44 | $27.76 | $28.00 | $27.85 | 663,333 |
| 2022-10-21 | $26.27 | $27.81 | $26.27 | $27.57 | $27.43 | 818,894 |
| 2022-10-20 | $25.70 | $25.90 | $24.79 | $25.10 | $24.97 | 474,134 |
| 2022-10-19 | $26.15 | $26.50 | $25.49 | $25.79 | $25.66 | 475,736 |
| 2022-10-18 | $26.79 | $26.99 | $26.26 | $26.45 | $26.31 | 453,385 |
| 2022-10-17 | $26.23 | $26.57 | $26.06 | $26.36 | $26.22 | 283,936 |
| 2022-10-14 | $26.33 | $26.65 | $25.70 | $25.78 | $25.78 | 337,382 |
| 2022-10-13 | $24.78 | $26.30 | $24.60 | $26.14 | $26.14 | 419,771 |
| 2022-10-12 | $25.28 | $25.50 | $24.85 | $25.23 | $25.23 | 373,377 |
| 2022-10-11 | $25.24 | $25.62 | $25.01 | $25.24 | $25.24 | 356,899 |
| 2022-10-10 | $25.59 | $25.72 | $25.17 | $25.28 | $25.28 | 279,244 |
| 2022-10-07 | $26.16 | $26.53 | $25.41 | $25.42 | $25.42 | 410,586 |
| 2022-10-06 | $26.50 | $26.71 | $26.19 | $26.47 | $26.47 | 358,430 |
| 2022-10-05 | $26.22 | $26.78 | $26.22 | $26.65 | $26.65 | 556,461 |
| 2022-10-04 | $25.78 | $26.57 | $25.77 | $26.56 | $26.56 | 637,107 |
| 2022-10-03 | $25.11 | $25.48 | $24.73 | $25.40 | $25.40 | 525,692 |
| 2022-09-30 | $24.62 | $25.13 | $24.47 | $24.85 | $24.85 | 598,697 |
| 2022-09-29 | $24.53 | $24.57 | $24.18 | $24.56 | $24.56 | 421,488 |
| 2022-09-28 | $24.48 | $25.05 | $24.48 | $24.82 | $24.82 | 401,456 |
| 2022-09-27 | $24.99 | $25.13 | $24.29 | $24.57 | $24.57 | 384,209 |
| 2022-09-26 | $24.97 | $25.44 | $24.75 | $24.77 | $24.77 | 429,857 |
| 2022-09-23 | $25.23 | $25.23 | $24.76 | $25.13 | $25.13 | 458,406 |
| 2022-09-22 | $26.55 | $26.55 | $25.39 | $25.59 | $25.59 | 484,964 |
| 2022-09-21 | $27.06 | $27.06 | $26.30 | $26.42 | $26.42 | 475,361 |
| 2022-09-20 | $26.59 | $26.88 | $26.49 | $26.85 | $26.85 | 335,244 |
| 2022-09-19 | $26.34 | $26.99 | $26.34 | $26.83 | $26.83 | 456,303 |
| 2022-09-16 | $26.20 | $26.72 | $25.95 | $26.61 | $26.61 | 2,922,392 |
| 2022-09-15 | $26.30 | $26.80 | $26.27 | $26.51 | $26.51 | 498,630 |
| 2022-09-14 | $26.07 | $26.41 | $25.80 | $26.37 | $26.37 | 544,236 |
| 2022-09-13 | $26.67 | $26.68 | $25.81 | $26.05 | $26.05 | 516,727 |
| 2022-09-12 | $27.00 | $27.32 | $26.71 | $27.21 | $27.21 | 529,758 |
| 2022-09-09 | $26.08 | $26.78 | $25.99 | $26.77 | $26.77 | 450,139 |
| 2022-09-08 | $25.31 | $26.04 | $25.11 | $25.94 | $25.94 | 393,938 |
| 2022-09-07 | $25.08 | $25.60 | $25.01 | $25.45 | $25.45 | 600,071 |
| 2022-09-06 | $25.57 | $25.69 | $25.01 | $25.25 | $25.25 | 599,977 |
| 2022-09-02 | $26.40 | $26.52 | $25.58 | $25.69 | $25.69 | 485,787 |
| 2022-09-01 | $26.23 | $26.35 | $25.81 | $26.15 | $26.15 | 604,636 |
| 2022-08-31 | $26.68 | $26.79 | $26.36 | $26.40 | $26.40 | 453,994 |
| 2022-08-30 | $26.95 | $26.95 | $26.42 | $26.65 | $26.65 | 525,283 |
| 2022-08-29 | $27.16 | $27.45 | $26.97 | $27.03 | $27.03 | 364,448 |
| 2022-08-26 | $28.29 | $28.29 | $27.38 | $27.38 | $27.38 | 390,461 |
| 2022-08-25 | $27.69 | $28.24 | $27.63 | $28.24 | $28.24 | 328,733 |
| 2022-08-24 | $27.71 | $27.78 | $27.44 | $27.69 | $27.69 | 290,079 |
| 2022-08-23 | $27.80 | $28.08 | $27.70 | $27.75 | $27.75 | 252,725 |
| 2022-08-22 | $28.04 | $28.08 | $27.72 | $27.83 | $27.83 | 424,312 |
| 2022-08-19 | $29.00 | $29.00 | $28.27 | $28.40 | $28.40 | 448,497 |
| 2022-08-18 | $29.24 | $29.45 | $29.06 | $29.28 | $29.28 | 277,238 |
| 2022-08-17 | $29.38 | $29.52 | $29.06 | $29.22 | $29.22 | 302,287 |
| 2022-08-16 | $29.64 | $29.82 | $29.50 | $29.67 | $29.67 | 360,122 |
| 2022-08-15 | $29.30 | $29.70 | $29.28 | $29.68 | $29.68 | 255,550 |
| 2022-08-12 | $29.35 | $29.71 | $29.25 | $29.68 | $29.68 | 328,527 |
| 2022-08-11 | $29.28 | $29.32 | $29.00 | $29.13 | $29.13 | 306,914 |
| 2022-08-10 | $28.69 | $29.23 | $28.69 | $29.07 | $28.92 | 459,695 |
| 2022-08-09 | $28.38 | $28.38 | $27.93 | $28.18 | $28.04 | 367,987 |
| 2022-08-08 | $28.40 | $28.55 | $28.14 | $28.30 | $28.16 | 272,477 |
| 2022-08-05 | $27.86 | $28.32 | $27.81 | $28.29 | $28.15 | 446,340 |
| 2022-08-04 | $28.21 | $28.26 | $27.79 | $27.82 | $27.68 | 378,579 |
| 2022-08-03 | $28.23 | $28.62 | $28.04 | $28.41 | $28.26 | 323,659 |
| 2022-08-02 | $28.50 | $28.65 | $28.17 | $28.18 | $28.04 | 420,036 |
| 2022-08-01 | $28.60 | $28.99 | $28.41 | $28.77 | $28.62 | 554,230 |
| 2022-07-29 | $28.54 | $28.89 | $28.49 | $28.85 | $28.70 | 789,040 |
| 2022-07-28 | $28.20 | $28.46 | $27.87 | $28.38 | $28.23 | 750,607 |
| 2022-07-27 | $27.73 | $28.18 | $27.73 | $28.11 | $27.97 | 507,095 |
| 2022-07-26 | $27.93 | $28.23 | $27.58 | $27.60 | $27.46 | 470,216 |
| 2022-07-25 | $28.22 | $28.74 | $28.07 | $28.15 | $28.01 | 584,394 |
| 2022-07-22 | $28.48 | $29.25 | $27.91 | $28.20 | $28.20 | 948,834 |
| 2022-07-21 | $28.16 | $28.20 | $27.73 | $27.98 | $27.98 | 574,923 |
| 2022-07-20 | $27.60 | $28.25 | $27.60 | $28.19 | $28.19 | 344,484 |
| 2022-07-19 | $27.10 | $27.99 | $26.96 | $27.72 | $27.72 | 421,080 |
| 2022-07-18 | $26.63 | $27.07 | $26.62 | $26.76 | $26.76 | 527,696 |
| 2022-07-15 | $26.42 | $26.59 | $26.08 | $26.36 | $26.36 | 509,757 |
| 2022-07-14 | $25.93 | $26.00 | $25.55 | $25.87 | $25.87 | 396,152 |
| 2022-07-13 | $26.52 | $26.62 | $26.23 | $26.42 | $26.42 | 393,287 |
| 2022-07-12 | $26.22 | $26.75 | $26.11 | $26.60 | $26.60 | 405,728 |
| 2022-07-11 | $26.59 | $26.88 | $26.32 | $26.45 | $26.45 | 359,005 |
| 2022-07-08 | $27.26 | $27.26 | $26.42 | $26.77 | $26.77 | 668,163 |
| 2022-07-07 | $27.06 | $27.54 | $27.06 | $27.33 | $27.33 | 872,856 |
| 2022-07-06 | $27.50 | $27.69 | $27.16 | $27.42 | $27.42 | 1,088,122 |
| 2022-07-05 | $26.82 | $27.79 | $26.57 | $27.79 | $27.79 | 679,081 |
| 2022-07-01 | $26.40 | $27.49 | $26.36 | $27.35 | $27.35 | 718,453 |
| 2022-06-30 | $26.29 | $26.82 | $25.94 | $26.66 | $26.66 | 729,575 |
| 2022-06-29 | $27.18 | $27.25 | $26.29 | $26.75 | $26.75 | 961,016 |
| 2022-06-28 | $27.67 | $27.76 | $27.11 | $27.30 | $27.30 | 455,457 |
| 2022-06-27 | $27.24 | $27.52 | $26.99 | $27.32 | $27.32 | 512,474 |
| 2022-06-24 | $26.92 | $27.33 | $26.90 | $26.97 | $26.97 | 970,373 |
| 2022-06-23 | $26.79 | $26.87 | $26.04 | $26.70 | $26.70 | 627,960 |
| 2022-06-22 | $26.50 | $27.09 | $26.50 | $26.95 | $26.95 | 622,339 |
| 2022-06-21 | $26.90 | $27.11 | $26.51 | $26.98 | $26.98 | 739,165 |
| 2022-06-17 | $25.99 | $26.79 | $25.99 | $26.29 | $26.29 | 2,033,271 |
| 2022-06-16 | $27.05 | $27.05 | $25.82 | $25.91 | $25.91 | 1,134,680 |
| 2022-06-15 | $28.17 | $28.17 | $27.29 | $27.44 | $27.44 | 1,129,439 |
| 2022-06-14 | $27.74 | $27.95 | $27.31 | $27.81 | $27.81 | 1,393,913 |
| 2022-06-13 | $27.65 | $28.26 | $27.40 | $27.71 | $27.71 | 1,332,832 |
| 2022-06-10 | $28.26 | $28.74 | $28.00 | $28.12 | $28.12 | 1,084,014 |
| 2022-06-09 | $29.57 | $29.57 | $28.91 | $28.92 | $28.92 | 980,937 |
| 2022-06-08 | $29.57 | $29.84 | $29.37 | $29.55 | $29.55 | 740,230 |
| 2022-06-07 | $29.58 | $30.10 | $29.47 | $29.93 | $29.93 | 750,543 |
| 2022-06-06 | $29.76 | $30.01 | $29.65 | $29.70 | $29.70 | 1,014,417 |
| 2022-06-03 | $30.25 | $30.54 | $29.62 | $29.62 | $29.62 | 1,454,620 |
| 2022-06-02 | $30.17 | $30.77 | $29.45 | $30.75 | $30.75 | 3,014,931 |
| 2022-06-01 | $29.91 | $30.32 | $29.41 | $29.93 | $29.93 | 5,496,372 |
| 2022-05-31 | $30.00 | $30.54 | $29.28 | $30.01 | $30.01 | 7,107,621 |
| 2022-05-27 | $30.02 | $30.10 | $29.38 | $29.82 | $29.82 | 3,872,317 |
| 2022-05-26 | $29.73 | $30.12 | $29.59 | $29.87 | $29.87 | 4,746,999 |
| 2022-05-25 | $29.35 | $29.76 | $29.15 | $29.48 | $29.48 | 4,474,641 |
| 2022-05-24 | $29.73 | $29.93 | $28.78 | $29.56 | $29.56 | 3,329,265 |
| 2022-05-23 | $29.93 | $30.23 | $29.54 | $29.65 | $29.65 | 2,281,106 |
| 2022-05-20 | $30.25 | $30.48 | $28.90 | $29.40 | $29.40 | 4,225,344 |
| 2022-05-19 | $29.81 | $30.32 | $29.81 | $30.08 | $30.08 | 1,182,912 |
| 2022-05-18 | $30.11 | $30.29 | $29.81 | $30.14 | $30.14 | 1,426,099 |
| 2022-05-17 | $29.90 | $30.34 | $29.84 | $30.32 | $30.32 | 928,062 |
| 2022-05-16 | $29.11 | $29.63 | $29.11 | $29.43 | $29.43 | 753,959 |
| 2022-05-13 | $28.92 | $29.66 | $28.92 | $29.33 | $29.33 | 1,191,768 |
| 2022-05-12 | $28.59 | $29.00 | $28.31 | $28.71 | $28.71 | 1,627,434 |
| 2022-05-11 | $29.44 | $29.80 | $28.99 | $29.00 | $28.85 | 854,586 |
| 2022-05-10 | $29.74 | $30.02 | $28.88 | $29.27 | $29.12 | 1,553,861 |
| 2022-05-09 | $29.92 | $30.23 | $29.70 | $29.76 | $29.61 | 944,570 |
| 2022-05-06 | $30.40 | $30.59 | $29.93 | $30.26 | $30.10 | 1,368,193 |
| 2022-05-05 | $30.70 | $30.91 | $30.23 | $30.49 | $30.33 | 1,286,152 |
| 2022-05-04 | $30.54 | $31.22 | $30.39 | $31.00 | $30.84 | 1,280,753 |
| 2022-05-03 | $30.27 | $30.86 | $30.05 | $30.61 | $30.45 | 1,377,134 |
| 2022-05-02 | $29.45 | $30.40 | $29.45 | $30.22 | $30.06 | 3,495,346 |
| 2022-04-29 | $26.25 | $26.50 | $25.31 | $25.49 | $25.36 | 818,315 |
| 2022-04-28 | $25.42 | $26.57 | $25.42 | $26.45 | $26.31 | 676,914 |
| 2022-04-27 | $25.25 | $25.59 | $25.07 | $25.23 | $25.10 | 417,068 |
| 2022-04-26 | $25.48 | $25.80 | $25.11 | $25.25 | $25.12 | 501,148 |
| 2022-04-25 | $26.10 | $26.23 | $25.30 | $25.69 | $25.56 | 946,488 |
| 2022-04-22 | $27.96 | $27.96 | $26.25 | $26.40 | $26.26 | 1,346,119 |
| 2022-04-21 | $29.29 | $29.43 | $28.65 | $28.97 | $28.82 | 492,765 |
| 2022-04-20 | $29.05 | $29.26 | $28.92 | $28.93 | $28.78 | 215,852 |
| 2022-04-19 | $28.05 | $28.84 | $27.92 | $28.74 | $28.59 | 311,767 |
| 2022-04-18 | $27.74 | $28.15 | $27.54 | $27.95 | $27.80 | 352,726 |
| 2022-04-14 | $28.13 | $28.46 | $27.81 | $27.97 | $27.82 | 263,264 |
| 2022-04-13 | $27.70 | $28.32 | $27.70 | $28.23 | $28.08 | 276,943 |
| 2022-04-12 | $28.26 | $28.69 | $27.91 | $28.00 | $27.85 | 292,851 |
| 2022-04-11 | $27.95 | $28.63 | $27.95 | $28.14 | $27.99 | 303,593 |
| 2022-04-08 | $28.32 | $28.46 | $27.88 | $27.92 | $27.77 | 214,091 |
| 2022-04-07 | $28.44 | $28.44 | $27.84 | $28.11 | $27.96 | 518,778 |
| 2022-04-06 | $28.43 | $28.72 | $28.30 | $28.31 | $28.16 | 499,833 |
| 2022-04-05 | $29.03 | $29.42 | $28.46 | $28.48 | $28.33 | 362,299 |
| 2022-04-04 | $29.37 | $29.37 | $28.76 | $29.16 | $29.01 | 432,084 |
| 2022-04-01 | $29.80 | $29.96 | $29.01 | $29.41 | $29.26 | 511,062 |
| 2022-03-31 | $30.10 | $30.40 | $29.36 | $29.40 | $29.25 | 428,421 |
| 2022-03-30 | $30.98 | $30.98 | $29.97 | $30.12 | $29.96 | 326,595 |
| 2022-03-29 | $30.62 | $30.94 | $30.29 | $30.87 | $30.71 | 371,592 |
| 2022-03-28 | $30.01 | $30.16 | $29.37 | $30.13 | $29.97 | 303,523 |
| 2022-03-25 | $30.00 | $30.33 | $29.89 | $30.16 | $30.00 | 258,829 |
| 2022-03-24 | $29.49 | $30.00 | $29.27 | $29.81 | $29.66 | 254,682 |
| 2022-03-23 | $30.06 | $30.06 | $29.29 | $29.30 | $29.15 | 317,467 |
| 2022-03-22 | $30.55 | $30.85 | $30.16 | $30.37 | $30.21 | 252,154 |
| 2022-03-21 | $30.66 | $30.80 | $29.84 | $30.08 | $29.92 | 294,592 |
| 2022-03-18 | $30.48 | $30.59 | $29.74 | $30.42 | $30.26 | 641,221 |
| 2022-03-17 | $30.65 | $30.79 | $30.33 | $30.50 | $30.34 | 356,743 |
| 2022-03-16 | $30.69 | $31.15 | $30.52 | $30.98 | $30.82 | 555,033 |
| 2022-03-15 | $30.80 | $31.20 | $30.13 | $30.33 | $30.17 | 480,359 |
| 2022-03-14 | $31.22 | $31.54 | $30.46 | $30.77 | $30.61 | 466,816 |
| 2022-03-11 | $30.52 | $31.01 | $30.40 | $30.62 | $30.46 | 531,713 |
| 2022-03-10 | $30.01 | $30.38 | $29.81 | $30.17 | $30.01 | 467,764 |
| 2022-03-09 | $30.50 | $30.84 | $29.98 | $30.14 | $29.98 | 599,178 |
| 2022-03-08 | $29.28 | $30.22 | $29.10 | $29.60 | $29.45 | 781,570 |
| 2022-03-07 | $29.76 | $29.84 | $28.87 | $28.92 | $28.77 | 748,437 |
| 2022-03-04 | $30.38 | $30.48 | $29.62 | $29.85 | $29.69 | 615,391 |
| 2022-03-03 | $31.58 | $31.76 | $30.75 | $31.09 | $30.93 | 245,605 |
| 2022-03-02 | $30.30 | $31.68 | $30.30 | $31.42 | $31.26 | 502,934 |
| 2022-03-01 | $30.64 | $30.72 | $29.56 | $29.92 | $29.76 | 602,533 |
| 2022-02-28 | $30.03 | $31.02 | $30.03 | $30.92 | $30.76 | 495,512 |
| 2022-02-25 | $30.43 | $31.25 | $30.43 | $31.08 | $30.92 | 353,112 |
| 2022-02-24 | $30.17 | $30.40 | $29.44 | $30.18 | $30.02 | 535,518 |
| 2022-02-23 | $31.42 | $31.83 | $31.06 | $31.07 | $30.91 | 344,861 |
| 2022-02-22 | $31.81 | $31.93 | $31.16 | $31.20 | $31.04 | 471,635 |
| 2022-02-18 | $31.40 | $32.09 | $31.40 | $31.79 | $31.62 | 306,688 |
| 2022-02-17 | $32.25 | $32.33 | $31.51 | $31.56 | $31.40 | 337,694 |
| 2022-02-16 | $32.97 | $33.37 | $32.56 | $32.58 | $32.41 | 351,688 |
| 2022-02-15 | $32.79 | $33.45 | $32.79 | $33.24 | $33.07 | 374,585 |
| 2022-02-14 | $33.20 | $33.43 | $32.31 | $32.48 | $32.31 | 359,288 |
| 2022-02-11 | $32.92 | $33.61 | $32.71 | $33.10 | $32.78 | 312,655 |
| 2022-02-10 | $32.94 | $33.70 | $32.93 | $33.18 | $32.86 | 349,721 |
| 2022-02-09 | $33.60 | $33.78 | $33.01 | $33.18 | $32.86 | 265,116 |
| 2022-02-08 | $33.52 | $33.92 | $33.00 | $33.74 | $33.41 | 392,675 |
| 2022-02-07 | $32.84 | $33.33 | $32.83 | $33.17 | $32.85 | 251,731 |
| 2022-02-04 | $32.67 | $33.22 | $32.37 | $32.95 | $32.63 | 295,698 |
| 2022-02-03 | $32.66 | $33.42 | $32.42 | $32.51 | $32.19 | 324,482 |
| 2022-02-02 | $32.79 | $33.17 | $31.99 | $32.65 | $32.33 | 477,546 |
| 2022-02-01 | $32.76 | $33.24 | $31.89 | $32.96 | $32.64 | 729,567 |
| 2022-01-31 | $31.54 | $33.06 | $31.31 | $33.03 | $32.71 | 938,624 |
| 2022-01-28 | $35.06 | $35.06 | $31.70 | $32.29 | $31.97 | 1,110,022 |
| 2022-01-27 | $35.17 | $35.87 | $33.70 | $33.93 | $33.60 | 513,591 |
| 2022-01-26 | $36.12 | $36.33 | $34.65 | $35.11 | $34.77 | 352,461 |
| 2022-01-25 | $35.47 | $36.32 | $34.72 | $35.70 | $35.35 | 400,968 |
| 2022-01-24 | $34.30 | $36.01 | $34.06 | $35.84 | $35.49 | 481,894 |
| 2022-01-21 | $35.16 | $35.59 | $34.75 | $34.84 | $34.50 | 352,422 |
| 2022-01-20 | $36.30 | $36.68 | $35.09 | $35.18 | $34.84 | 303,232 |
| 2022-01-19 | $37.38 | $37.47 | $36.19 | $36.30 | $35.95 | 312,349 |
| 2022-01-18 | $38.10 | $38.20 | $37.16 | $37.20 | $36.84 | 361,126 |
| 2022-01-14 | $37.39 | $38.11 | $37.31 | $38.06 | $37.69 | 227,615 |
| 2022-01-13 | $37.55 | $38.23 | $37.55 | $37.80 | $37.43 | 281,500 |
| 2022-01-12 | $37.41 | $37.56 | $36.81 | $37.36 | $36.99 | 399,928 |
| 2022-01-11 | $37.38 | $37.58 | $36.67 | $37.31 | $36.95 | 306,516 |
| 2022-01-10 | $37.66 | $37.66 | $36.61 | $37.37 | $37.00 | 490,939 |
| 2022-01-07 | $37.17 | $37.64 | $36.67 | $37.30 | $36.94 | 211,279 |
| 2022-01-06 | $36.08 | $37.39 | $35.87 | $37.21 | $36.85 | 449,506 |
| 2022-01-05 | $36.31 | $36.72 | $35.76 | $35.84 | $35.49 | 240,890 |
| 2022-01-04 | $36.03 | $36.63 | $35.88 | $36.14 | $35.79 | 392,664 |
| 2022-01-03 | $35.55 | $36.14 | $35.39 | $35.75 | $35.40 | 311,680 |
| 2021-12-31 | $35.11 | $35.30 | $34.90 | $35.14 | $34.80 | 150,936 |
| 2021-12-30 | $35.43 | $35.71 | $35.06 | $35.23 | $34.89 | 218,501 |
| 2021-12-29 | $34.99 | $35.37 | $34.73 | $35.32 | $34.97 | 257,257 |
| 2021-12-28 | $34.78 | $35.27 | $34.69 | $35.12 | $34.78 | 289,755 |
| 2021-12-27 | $34.79 | $35.00 | $34.26 | $34.98 | $34.64 | 155,603 |
| 2021-12-23 | $34.60 | $34.90 | $34.23 | $34.65 | $34.31 | 328,831 |
| 2021-12-22 | $34.64 | $34.64 | $34.02 | $34.38 | $34.04 | 261,410 |
| 2021-12-21 | $34.57 | $34.99 | $34.42 | $34.64 | $34.30 | 334,800 |
| 2021-12-20 | $34.33 | $34.42 | $33.48 | $34.03 | $33.70 | 432,420 |
| 2021-12-17 | $35.20 | $35.35 | $34.45 | $34.77 | $34.43 | 1,998,105 |
| 2021-12-16 | $35.50 | $36.17 | $35.08 | $35.40 | $35.05 | 467,656 |
| 2021-12-15 | $35.12 | $35.50 | $34.53 | $35.06 | $34.72 | 1,119,573 |
| 2021-12-14 | $33.79 | $35.18 | $33.79 | $35.11 | $34.77 | 754,437 |
| 2021-12-13 | $33.95 | $34.17 | $33.32 | $33.72 | $33.39 | 387,076 |
| 2021-12-10 | $34.54 | $34.54 | $33.57 | $34.31 | $33.97 | 220,778 |
| 2021-12-09 | $34.20 | $34.69 | $33.81 | $34.34 | $34.00 | 280,049 |
| 2021-12-08 | $34.51 | $34.66 | $34.00 | $34.38 | $34.04 | 249,807 |
| 2021-12-07 | $35.45 | $35.50 | $34.36 | $34.61 | $34.27 | 296,571 |
| 2021-12-06 | $34.98 | $35.90 | $34.62 | $35.23 | $34.89 | 616,582 |
| 2021-12-03 | $35.29 | $35.32 | $34.19 | $34.39 | $34.05 | 386,384 |
| 2021-12-02 | $34.32 | $35.43 | $33.96 | $35.16 | $34.82 | 323,928 |
| 2021-12-01 | $34.98 | $35.35 | $33.85 | $33.87 | $33.54 | 365,480 |
| 2021-11-30 | $34.15 | $34.58 | $33.77 | $34.03 | $33.70 | 415,495 |
| 2021-11-29 | $35.36 | $35.45 | $34.50 | $34.64 | $34.30 | 426,629 |
| 2021-11-26 | $35.87 | $35.89 | $34.05 | $34.84 | $34.50 | 315,851 |
| 2021-11-24 | $37.19 | $37.36 | $36.72 | $37.10 | $36.74 | 174,804 |
| 2021-11-23 | $37.03 | $37.38 | $36.89 | $37.27 | $36.91 | 516,288 |
| 2021-11-22 | $36.80 | $37.71 | $36.53 | $36.77 | $36.41 | 552,119 |
| 2021-11-19 | $36.14 | $36.60 | $35.83 | $36.42 | $36.06 | 330,821 |
| 2021-11-18 | $37.03 | $37.11 | $36.47 | $36.65 | $36.29 | 482,159 |
| 2021-11-17 | $37.30 | $37.30 | $36.66 | $37.07 | $36.71 | 551,364 |
| 2021-11-16 | $36.98 | $37.56 | $36.70 | $37.51 | $37.14 | 395,412 |
| 2021-11-15 | $37.38 | $37.40 | $36.77 | $36.90 | $36.54 | 282,369 |
| 2021-11-12 | $37.56 | $37.56 | $36.89 | $37.08 | $36.72 | 226,177 |
| 2021-11-11 | $38.23 | $38.43 | $37.64 | $37.64 | $37.15 | 231,543 |
| 2021-11-10 | $38.08 | $38.30 | $37.70 | $38.13 | $37.64 | 245,193 |
| 2021-11-09 | $37.82 | $38.28 | $37.49 | $37.96 | $37.47 | 207,105 |
| 2021-11-08 | $38.00 | $38.47 | $37.88 | $38.06 | $37.57 | 276,369 |
| 2021-11-05 | $37.67 | $38.22 | $37.63 | $38.07 | $37.58 | 269,214 |
| 2021-11-04 | $37.83 | $37.83 | $36.92 | $37.46 | $36.97 | 291,105 |
| 2021-11-03 | $36.44 | $38.05 | $36.31 | $37.79 | $37.30 | 316,355 |
| 2021-11-02 | $36.59 | $36.88 | $36.37 | $36.59 | $36.12 | 301,711 |
| 2021-11-01 | $35.94 | $36.78 | $35.68 | $36.70 | $36.22 | 394,935 |
| 2021-10-29 | $35.40 | $35.81 | $34.81 | $35.44 | $34.98 | 489,089 |
| 2021-10-28 | $33.90 | $34.87 | $33.90 | $34.83 | $34.38 | 287,232 |
| 2021-10-27 | $34.25 | $34.25 | $33.78 | $33.78 | $33.34 | 296,599 |
| 2021-10-26 | $35.03 | $35.03 | $34.45 | $34.45 | $34.00 | 235,279 |
| 2021-10-25 | $34.85 | $35.15 | $34.33 | $35.04 | $34.59 | 275,310 |
| 2021-10-22 | $34.27 | $34.75 | $33.83 | $34.68 | $34.23 | 257,733 |
| 2021-10-21 | $34.61 | $34.69 | $34.06 | $34.38 | $33.93 | 227,494 |
| 2021-10-20 | $34.03 | $34.54 | $33.82 | $34.52 | $34.07 | 293,648 |
| 2021-10-19 | $33.85 | $34.11 | $33.51 | $34.04 | $33.60 | 219,294 |
| 2021-10-18 | $33.57 | $33.96 | $33.57 | $33.67 | $33.23 | 197,490 |
| 2021-10-15 | $34.20 | $34.35 | $33.62 | $33.62 | $33.18 | 355,095 |
| 2021-10-14 | $33.54 | $33.89 | $33.28 | $33.88 | $33.44 | 242,217 |
| 2021-10-13 | $33.43 | $33.43 | $32.64 | $33.27 | $32.84 | 280,391 |
| 2021-10-12 | $33.47 | $33.60 | $33.13 | $33.38 | $32.95 | 263,853 |
| 2021-10-11 | $33.85 | $34.06 | $33.45 | $33.47 | $33.04 | 310,421 |
| 2021-10-08 | $33.51 | $33.90 | $33.37 | $33.64 | $33.20 | 332,753 |
| 2021-10-07 | $33.45 | $33.84 | $33.31 | $33.67 | $33.23 | 339,579 |
| 2021-10-06 | $33.27 | $33.45 | $32.53 | $33.17 | $32.74 | 254,051 |
| 2021-10-05 | $33.50 | $33.69 | $33.28 | $33.45 | $33.02 | 238,790 |
| 2021-10-04 | $33.30 | $33.68 | $33.02 | $33.39 | $32.96 | 199,366 |
| 2021-10-01 | $32.72 | $33.46 | $32.56 | $33.20 | $32.77 | 376,369 |
| 2021-09-30 | $33.52 | $33.52 | $32.65 | $32.67 | $32.25 | 350,827 |
| 2021-09-29 | $33.16 | $33.55 | $32.81 | $33.35 | $32.92 | 478,211 |
| 2021-09-28 | $33.71 | $33.83 | $32.94 | $33.02 | $32.59 | 416,826 |
| 2021-09-27 | $33.14 | $33.97 | $32.87 | $33.53 | $33.10 | 650,810 |
| 2021-09-24 | $32.85 | $33.33 | $32.73 | $32.73 | $32.31 | 578,131 |
| 2021-09-23 | $32.44 | $33.27 | $32.25 | $32.90 | $32.47 | 361,667 |
| 2021-09-22 | $31.96 | $32.58 | $31.62 | $32.13 | $31.71 | 292,626 |
| 2021-09-21 | $31.95 | $32.04 | $31.38 | $31.63 | $31.22 | 290,579 |
| 2021-09-20 | $31.27 | $31.86 | $30.97 | $31.83 | $31.42 | 507,488 |
| 2021-09-17 | $31.81 | $32.24 | $31.60 | $32.08 | $31.66 | 1,857,363 |
| 2021-09-16 | $32.13 | $32.23 | $31.59 | $31.69 | $31.28 | 491,908 |
| 2021-09-15 | $31.45 | $32.03 | $31.43 | $31.89 | $31.48 | 424,492 |
| 2021-09-14 | $32.43 | $32.58 | $31.34 | $31.45 | $31.04 | 445,513 |
| 2021-09-13 | $32.50 | $32.51 | $31.89 | $32.39 | $31.97 | 562,082 |
| 2021-09-10 | $32.98 | $33.00 | $32.30 | $32.33 | $31.91 | 611,155 |
| 2021-09-09 | $32.82 | $33.19 | $32.63 | $32.84 | $32.41 | 558,294 |
| 2021-09-08 | $32.67 | $33.01 | $32.55 | $32.82 | $32.39 | 416,067 |
| 2021-09-07 | $32.96 | $33.50 | $32.86 | $32.91 | $32.48 | 434,648 |
| 2021-09-03 | $32.94 | $33.07 | $32.64 | $33.00 | $32.57 | 385,497 |
| 2021-09-02 | $33.26 | $33.43 | $32.90 | $32.96 | $32.53 | 483,383 |
| 2021-09-01 | $33.66 | $33.68 | $33.00 | $33.26 | $32.83 | 506,266 |
| 2021-08-31 | $33.13 | $33.54 | $32.96 | $33.47 | $33.04 | 604,476 |
| 2021-08-30 | $34.40 | $34.40 | $33.17 | $33.19 | $32.76 | 367,640 |
| 2021-08-27 | $33.56 | $34.41 | $33.55 | $34.21 | $33.77 | 556,236 |
| 2021-08-26 | $33.93 | $33.99 | $33.40 | $33.40 | $32.97 | 566,991 |
| 2021-08-25 | $33.85 | $34.23 | $33.75 | $33.87 | $33.43 | 697,745 |
| 2021-08-24 | $33.70 | $33.89 | $33.42 | $33.65 | $33.21 | 381,171 |
| 2021-08-23 | $33.77 | $33.93 | $33.57 | $33.63 | $33.19 | 415,008 |
| 2021-08-20 | $32.53 | $33.49 | $32.41 | $33.48 | $33.05 | 418,020 |
| 2021-08-19 | $32.38 | $32.61 | $32.13 | $32.52 | $32.10 | 566,174 |
| 2021-08-18 | $33.00 | $33.50 | $32.86 | $32.90 | $32.47 | 389,113 |
| 2021-08-17 | $33.03 | $33.56 | $32.71 | $33.09 | $32.66 | 418,222 |
| 2021-08-16 | $32.82 | $33.36 | $32.76 | $33.30 | $32.87 | 361,019 |
| 2021-08-13 | $33.27 | $33.45 | $33.15 | $33.19 | $32.76 | 348,488 |
| 2021-08-12 | $33.62 | $33.62 | $33.03 | $33.27 | $32.84 | 385,285 |
| 2021-08-11 | $33.18 | $33.67 | $33.03 | $33.63 | $33.07 | 496,479 |
| 2021-08-10 | $32.89 | $33.60 | $32.85 | $33.18 | $32.63 | 581,007 |
| 2021-08-09 | $33.24 | $33.51 | $32.91 | $33.04 | $32.49 | 519,815 |
| 2021-08-06 | $33.19 | $33.67 | $32.93 | $33.43 | $32.88 | 581,966 |
| 2021-08-05 | $32.08 | $32.87 | $31.92 | $32.58 | $32.04 | 506,350 |
| 2021-08-04 | $31.82 | $32.30 | $31.70 | $31.83 | $31.30 | 374,967 |
| 2021-08-03 | $31.89 | $32.40 | $31.50 | $32.29 | $31.76 | 561,662 |
| 2021-08-02 | $31.77 | $32.84 | $31.77 | $31.84 | $31.31 | 483,636 |
| 2021-07-30 | $32.03 | $32.50 | $31.63 | $31.68 | $31.16 | 461,122 |
| 2021-07-29 | $32.05 | $32.41 | $31.75 | $32.06 | $31.53 | 321,290 |
| 2021-07-28 | $31.99 | $32.22 | $31.18 | $31.85 | $31.32 | 313,216 |
| 2021-07-27 | $31.46 | $31.90 | $31.21 | $31.74 | $31.22 | 409,737 |
| 2021-07-26 | $31.25 | $32.48 | $31.12 | $31.91 | $31.38 | 434,418 |
| 2021-07-23 | $32.53 | $32.99 | $31.17 | $31.89 | $31.36 | 585,799 |
| 2021-07-22 | $33.22 | $33.46 | $32.01 | $32.33 | $31.80 | 438,369 |
| 2021-07-21 | $33.58 | $33.98 | $33.35 | $33.54 | $32.99 | 535,754 |
| 2021-07-20 | $32.66 | $34.00 | $32.65 | $33.31 | $32.76 | 667,279 |
| 2021-07-19 | $32.85 | $32.99 | $32.14 | $32.60 | $32.06 | 602,070 |
| 2021-07-16 | $34.95 | $34.95 | $33.45 | $33.54 | $32.99 | 397,003 |
| 2021-07-15 | $33.50 | $34.74 | $33.50 | $34.63 | $34.06 | 579,111 |
| 2021-07-14 | $34.26 | $34.70 | $33.37 | $33.80 | $33.24 | 506,875 |
| 2021-07-13 | $35.40 | $35.52 | $34.05 | $34.09 | $33.53 | 407,871 |
| 2021-07-12 | $35.49 | $35.98 | $35.15 | $35.80 | $35.21 | 440,385 |
| 2021-07-09 | $35.33 | $36.03 | $35.22 | $35.92 | $35.33 | 347,570 |
| 2021-07-08 | $34.56 | $35.12 | $34.11 | $34.65 | $34.08 | 470,920 |
| 2021-07-07 | $35.01 | $35.62 | $34.74 | $35.30 | $34.72 | 392,515 |
| 2021-07-06 | $35.92 | $36.30 | $34.83 | $35.31 | $34.73 | 511,185 |
| 2021-07-02 | $36.55 | $36.55 | $35.92 | $36.18 | $35.58 | 322,542 |
| 2021-07-01 | $36.70 | $36.87 | $36.25 | $36.63 | $36.03 | 427,859 |
| 2021-06-30 | $36.25 | $36.86 | $36.20 | $36.40 | $35.80 | 409,816 |
| 2021-06-29 | $36.96 | $37.38 | $36.26 | $36.37 | $35.77 | 283,681 |
| 2021-06-28 | $37.18 | $37.27 | $36.27 | $36.70 | $36.09 | 455,424 |
| 2021-06-25 | $37.46 | $38.09 | $37.25 | $37.31 | $36.69 | 1,309,419 |
| 2021-06-24 | $36.92 | $37.35 | $36.58 | $37.25 | $36.63 | 367,106 |
| 2021-06-23 | $36.66 | $37.12 | $36.35 | $36.76 | $36.15 | 330,242 |
| 2021-06-22 | $36.73 | $37.09 | $36.00 | $36.59 | $35.99 | 378,021 |
| 2021-06-21 | $35.64 | $37.04 | $35.48 | $36.83 | $36.22 | 511,404 |
| 2021-06-18 | $36.76 | $36.87 | $35.41 | $35.41 | $34.83 | 1,748,373 |
| 2021-06-17 | $38.88 | $39.14 | $37.04 | $37.13 | $36.52 | 536,116 |
| 2021-06-16 | $37.44 | $38.82 | $37.13 | $38.66 | $38.02 | 617,646 |
| 2021-06-15 | $36.71 | $37.90 | $36.65 | $37.58 | $36.96 | 616,876 |
| 2021-06-14 | $37.34 | $37.50 | $36.17 | $36.71 | $36.10 | 659,769 |
| 2021-06-11 | $37.25 | $37.65 | $36.88 | $37.09 | $36.48 | 539,113 |
| 2021-06-10 | $38.74 | $38.74 | $37.20 | $37.25 | $36.63 | 461,283 |
| 2021-06-09 | $38.63 | $38.74 | $38.13 | $38.43 | $37.80 | 390,594 |
| 2021-06-08 | $38.41 | $39.10 | $38.01 | $38.82 | $38.18 | 443,881 |
| 2021-06-07 | $37.93 | $38.67 | $37.62 | $38.51 | $37.87 | 468,656 |
| 2021-06-04 | $37.54 | $37.81 | $37.24 | $37.70 | $37.08 | 279,270 |
| 2021-06-03 | $37.24 | $37.65 | $36.89 | $37.54 | $36.92 | 423,082 |
| 2021-06-02 | $38.00 | $38.00 | $37.17 | $37.24 | $36.63 | 385,259 |
| 2021-06-01 | $37.46 | $37.90 | $37.21 | $37.81 | $37.19 | 483,766 |
| 2021-05-28 | $37.21 | $37.61 | $36.82 | $37.15 | $36.54 | 291,256 |
| 2021-05-27 | $37.00 | $37.55 | $36.86 | $37.20 | $36.59 | 587,957 |
| 2021-05-26 | $35.47 | $36.72 | $35.47 | $36.63 | $36.03 | 476,528 |
| 2021-05-25 | $35.98 | $36.65 | $35.43 | $35.54 | $34.95 | 473,018 |
| 2021-05-24 | $36.46 | $36.62 | $35.90 | $36.19 | $35.59 | 490,429 |
| 2021-05-21 | $36.15 | $36.71 | $36.09 | $36.38 | $35.78 | 446,259 |
| 2021-05-20 | $35.65 | $36.11 | $35.17 | $35.95 | $35.36 | 465,387 |
| 2021-05-19 | $35.72 | $36.11 | $34.87 | $35.65 | $35.06 | 547,483 |
| 2021-05-18 | $36.96 | $36.97 | $36.25 | $36.28 | $35.68 | 428,172 |
| 2021-05-17 | $36.45 | $37.08 | $35.72 | $36.96 | $36.35 | 669,765 |
| 2021-05-14 | $36.45 | $36.95 | $36.28 | $36.76 | $36.15 | 541,566 |
| 2021-05-13 | $34.57 | $36.33 | $34.33 | $36.22 | $35.62 | 483,078 |
| 2021-05-12 | $35.67 | $35.96 | $34.66 | $34.75 | $34.06 | 586,814 |
| 2021-05-11 | $35.11 | $35.89 | $34.57 | $35.31 | $34.61 | 599,608 |
| 2021-05-10 | $36.03 | $36.65 | $35.63 | $35.64 | $34.94 | 548,669 |
| 2021-05-07 | $35.40 | $35.92 | $35.12 | $35.92 | $35.21 | 435,991 |
| 2021-05-06 | $36.00 | $36.02 | $35.17 | $35.74 | $35.03 | 643,990 |
| 2021-05-05 | $35.76 | $36.44 | $35.37 | $35.94 | $35.23 | 681,000 |
| 2021-05-04 | $34.57 | $35.69 | $34.09 | $35.67 | $34.97 | 614,881 |
| 2021-05-03 | $35.70 | $35.86 | $34.63 | $34.94 | $34.25 | 854,397 |
| 2021-04-30 | $35.00 | $35.76 | $35.00 | $35.20 | $34.50 | 1,199,407 |
| 2021-04-29 | $34.36 | $35.24 | $34.25 | $35.20 | $34.50 | 690,217 |
| 2021-04-28 | $34.68 | $34.97 | $33.59 | $33.83 | $33.16 | 548,216 |
| 2021-04-27 | $33.66 | $34.65 | $33.23 | $34.65 | $33.97 | 535,755 |
| 2021-04-26 | $34.75 | $35.17 | $34.31 | $34.34 | $33.66 | 540,321 |
| 2021-04-23 | $32.54 | $34.62 | $32.16 | $34.19 | $33.51 | 596,624 |
| 2021-04-22 | $33.50 | $33.50 | $32.70 | $32.85 | $32.20 | 560,894 |
| 2021-04-21 | $32.50 | $33.31 | $32.50 | $33.27 | $32.61 | 288,588 |
| 2021-04-20 | $33.80 | $33.98 | $32.27 | $32.56 | $31.92 | 341,777 |
| 2021-04-19 | $33.88 | $34.02 | $33.21 | $33.73 | $33.06 | 649,500 |
| 2021-04-16 | $33.99 | $34.01 | $33.46 | $33.93 | $33.26 | 304,657 |
| 2021-04-15 | $33.80 | $33.93 | $32.99 | $33.56 | $32.90 | 282,914 |
| 2021-04-14 | $33.35 | $34.16 | $33.35 | $33.84 | $33.17 | 375,291 |
| 2021-04-13 | $33.35 | $33.69 | $33.08 | $33.41 | $32.75 | 493,216 |
| 2021-04-12 | $33.00 | $33.43 | $32.96 | $33.17 | $32.51 | 503,815 |
| 2021-04-09 | $32.76 | $33.10 | $32.17 | $32.96 | $32.31 | 512,134 |
| 2021-04-08 | $32.56 | $32.63 | $31.81 | $32.57 | $31.93 | 581,176 |
| 2021-04-07 | $33.37 | $33.63 | $32.45 | $32.81 | $32.16 | 709,766 |
| 2021-04-06 | $33.78 | $33.97 | $32.97 | $33.20 | $32.54 | 572,855 |
| 2021-04-05 | $34.77 | $34.92 | $33.65 | $33.90 | $33.23 | 374,691 |
| 2021-04-01 | $34.15 | $34.47 | $33.68 | $34.41 | $33.73 | 382,909 |
| 2021-03-31 | $34.20 | $34.59 | $33.97 | $34.13 | $33.46 | 572,558 |
| 2021-03-30 | $33.94 | $34.56 | $33.77 | $34.35 | $33.67 | 391,964 |
| 2021-03-29 | $34.69 | $35.04 | $33.48 | $33.67 | $33.00 | 525,773 |
| 2021-03-26 | $34.82 | $35.18 | $34.50 | $35.18 | $34.48 | 350,064 |
| 2021-03-25 | $33.30 | $34.46 | $33.25 | $34.33 | $33.65 | 409,344 |
| 2021-03-24 | $34.80 | $35.61 | $33.60 | $33.70 | $33.03 | 522,705 |
| 2021-03-23 | $35.97 | $36.06 | $34.33 | $34.53 | $33.85 | 755,362 |
| 2021-03-22 | $37.74 | $37.83 | $36.12 | $36.32 | $35.60 | 725,272 |
| 2021-03-19 | $37.75 | $38.13 | $36.84 | $38.08 | $37.33 | 2,495,216 |
| 2021-03-18 | $37.84 | $39.15 | $37.64 | $37.78 | $37.03 | 567,390 |
| 2021-03-17 | $37.81 | $37.87 | $37.15 | $37.46 | $36.72 | 501,621 |
| 2021-03-16 | $37.74 | $38.03 | $36.96 | $37.57 | $36.83 | 624,861 |
| 2021-03-15 | $39.38 | $39.44 | $37.94 | $38.00 | $37.25 | 751,633 |
| 2021-03-12 | $39.00 | $39.60 | $38.70 | $39.37 | $38.59 | 937,927 |
| 2021-03-11 | $37.41 | $38.61 | $37.25 | $38.61 | $37.85 | 592,033 |
| 2021-03-10 | $36.91 | $37.98 | $36.72 | $37.55 | $36.81 | 733,652 |
| 2021-03-09 | $36.25 | $37.01 | $35.52 | $36.66 | $35.94 | 737,184 |
| 2021-03-08 | $35.00 | $36.25 | $34.75 | $36.14 | $35.43 | 801,543 |
| 2021-03-05 | $35.00 | $35.00 | $34.35 | $34.97 | $34.28 | 793,872 |
| 2021-03-04 | $34.09 | $35.00 | $33.93 | $34.36 | $33.68 | 869,588 |
| 2021-03-03 | $34.22 | $34.89 | $33.96 | $34.33 | $33.65 | 686,525 |
| 2021-03-02 | $34.22 | $34.43 | $33.60 | $33.89 | $33.22 | 567,270 |
| 2021-03-01 | $33.72 | $34.30 | $33.28 | $34.23 | $33.55 | 781,756 |
| 2021-02-26 | $32.78 | $33.60 | $32.50 | $33.04 | $32.39 | 1,094,729 |
| 2021-02-25 | $33.75 | $34.00 | $32.64 | $32.71 | $32.06 | 851,429 |
| 2021-02-24 | $33.00 | $33.68 | $32.78 | $33.51 | $32.85 | 808,561 |
| 2021-02-23 | $33.25 | $33.39 | $32.43 | $32.78 | $32.13 | 767,394 |
| 2021-02-22 | $32.38 | $33.20 | $32.38 | $33.18 | $32.52 | 1,051,288 |
| 2021-02-19 | $31.22 | $32.30 | $31.22 | $32.30 | $31.66 | 615,513 |
| 2021-02-18 | $31.42 | $31.74 | $30.90 | $30.94 | $30.33 | 391,954 |
| 2021-02-17 | $31.59 | $31.97 | $31.34 | $31.52 | $30.90 | 482,294 |
| 2021-02-16 | $32.15 | $32.34 | $31.65 | $31.70 | $31.07 | 527,478 |
| 2021-02-12 | $31.47 | $32.12 | $31.47 | $31.87 | $31.24 | 577,827 |
| 2021-02-11 | $31.51 | $32.14 | $30.88 | $31.62 | $31.00 | 578,097 |
| 2021-02-10 | $32.24 | $32.35 | $31.58 | $31.74 | $31.00 | 450,147 |
| 2021-02-09 | $31.33 | $32.29 | $31.14 | $32.27 | $31.51 | 387,064 |
| 2021-02-08 | $30.65 | $31.48 | $30.55 | $31.40 | $30.66 | 542,849 |
| 2021-02-05 | $31.09 | $31.36 | $30.35 | $30.49 | $29.77 | 377,813 |
| 2021-02-04 | $30.27 | $31.25 | $30.22 | $30.86 | $30.14 | 644,347 |
| 2021-02-03 | $30.40 | $30.59 | $29.83 | $30.31 | $29.60 | 453,837 |
| 2021-02-02 | $30.31 | $30.78 | $29.90 | $30.65 | $29.93 | 639,718 |
| 2021-02-01 | $30.04 | $30.89 | $29.78 | $30.85 | $30.13 | 763,262 |
| 2021-01-29 | $31.18 | $31.78 | $29.90 | $30.04 | $29.34 | 924,174 |
| 2021-01-28 | $32.05 | $32.16 | $30.77 | $31.08 | $30.35 | 1,269,750 |
| 2021-01-27 | $31.68 | $32.40 | $30.80 | $31.41 | $30.67 | 1,285,452 |
| 2021-01-26 | $33.00 | $33.25 | $32.20 | $32.41 | $31.65 | 677,928 |
| 2021-01-25 | $32.61 | $33.16 | $32.03 | $32.77 | $32.00 | 1,071,680 |
| 2021-01-22 | $31.45 | $32.98 | $30.91 | $32.97 | $32.20 | 1,159,173 |
| 2021-01-21 | $33.00 | $33.13 | $31.78 | $31.86 | $31.11 | 1,701,496 |
| 2021-01-20 | $32.86 | $33.69 | $32.53 | $33.22 | $32.44 | 15,215,196 |
| 2021-01-19 | $31.25 | $33.24 | $31.19 | $32.97 | $32.20 | 4,681,821 |
| 2021-01-15 | $28.28 | $28.81 | $28.04 | $28.43 | $27.76 | 350,538 |
| 2021-01-14 | $28.94 | $29.09 | $28.70 | $28.94 | $28.26 | 299,292 |
| 2021-01-13 | $29.55 | $29.55 | $28.69 | $28.74 | $28.07 | 268,563 |
| 2021-01-12 | $29.39 | $29.88 | $29.19 | $29.69 | $28.99 | 382,088 |
| 2021-01-11 | $28.18 | $29.29 | $28.18 | $29.24 | $28.55 | 396,896 |
| 2021-01-08 | $29.04 | $29.04 | $27.82 | $28.43 | $27.76 | 367,017 |
| 2021-01-07 | $28.63 | $29.36 | $28.35 | $28.95 | $28.27 | 485,805 |
| 2021-01-06 | $27.83 | $28.80 | $27.56 | $28.32 | $27.66 | 949,326 |
| 2021-01-05 | $27.25 | $27.66 | $27.09 | $27.32 | $26.68 | 354,036 |
| 2021-01-04 | $27.79 | $27.82 | $26.73 | $27.17 | $26.53 | 388,930 |
| 2020-12-31 | $27.44 | $27.69 | $27.15 | $27.51 | $26.86 | 281,717 |
| 2020-12-30 | $27.20 | $27.58 | $27.20 | $27.32 | $26.68 | 242,221 |
| 2020-12-29 | $27.63 | $27.63 | $26.95 | $27.17 | $26.53 | 280,315 |
| 2020-12-28 | $27.44 | $27.88 | $27.35 | $27.57 | $26.92 | 319,008 |
| 2020-12-24 | $27.64 | $27.69 | $27.01 | $27.31 | $26.67 | 106,146 |
| 2020-12-23 | $26.75 | $27.51 | $26.75 | $27.36 | $26.72 | 290,891 |
| 2020-12-22 | $26.87 | $27.22 | $26.38 | $26.75 | $26.12 | 400,652 |
| 2020-12-21 | $27.24 | $27.70 | $26.31 | $26.79 | $26.16 | 609,910 |
| 2020-12-18 | $27.61 | $28.02 | $27.29 | $27.50 | $26.85 | 1,651,722 |
| 2020-12-17 | $26.61 | $27.23 | $26.35 | $27.23 | $26.59 | 520,942 |
| 2020-12-16 | $26.79 | $26.79 | $26.33 | $26.58 | $25.96 | 330,367 |
| 2020-12-15 | $26.27 | $26.69 | $26.09 | $26.64 | $26.01 | 342,768 |
| 2020-12-14 | $26.33 | $26.48 | $25.93 | $25.93 | $25.32 | 242,774 |
| 2020-12-11 | $25.80 | $26.06 | $25.73 | $25.97 | $25.36 | 316,290 |
| 2020-12-10 | $25.39 | $26.09 | $25.10 | $26.03 | $25.42 | 261,366 |
| 2020-12-09 | $25.89 | $26.11 | $25.57 | $25.67 | $25.07 | 304,083 |
| 2020-12-08 | $25.15 | $25.71 | $25.15 | $25.69 | $25.09 | 342,906 |
| 2020-12-07 | $25.51 | $25.56 | $25.14 | $25.41 | $24.81 | 438,358 |
| 2020-12-04 | $25.57 | $25.78 | $25.44 | $25.55 | $24.95 | 411,927 |
| 2020-12-03 | $25.41 | $25.58 | $25.05 | $25.43 | $24.83 | 454,211 |
| 2020-12-02 | $25.04 | $25.48 | $24.91 | $25.41 | $24.81 | 453,439 |
| 2020-12-01 | $24.43 | $25.03 | $24.40 | $25.00 | $24.41 | 822,758 |
| 2020-11-30 | $24.68 | $24.78 | $24.00 | $24.09 | $23.52 | 715,728 |
| 2020-11-27 | $24.77 | $25.02 | $24.52 | $24.89 | $24.31 | 190,411 |
| 2020-11-25 | $24.97 | $25.12 | $24.35 | $24.90 | $24.32 | 459,333 |
| 2020-11-24 | $25.36 | $25.70 | $25.12 | $25.23 | $24.64 | 796,338 |
| 2020-11-23 | $24.52 | $25.22 | $24.31 | $24.97 | $24.38 | 932,502 |
| 2020-11-20 | $23.67 | $24.24 | $23.55 | $24.16 | $23.59 | 526,304 |
| 2020-11-19 | $23.93 | $23.96 | $23.53 | $23.93 | $23.37 | 422,300 |
| 2020-11-18 | $24.49 | $24.65 | $23.93 | $23.94 | $23.38 | 373,958 |
| 2020-11-17 | $24.10 | $24.56 | $23.69 | $24.39 | $23.82 | 994,248 |
| 2020-11-16 | $24.53 | $24.86 | $23.93 | $24.40 | $23.83 | 1,117,255 |
| 2020-11-13 | $23.89 | $23.96 | $23.78 | $23.89 | $23.33 | 1,461,613 |
| 2020-11-12 | $23.83 | $23.93 | $23.68 | $23.82 | $23.17 | 686,162 |
| 2020-11-11 | $23.94 | $23.96 | $23.60 | $23.90 | $23.25 | 571,722 |
| 2020-11-10 | $23.81 | $24.02 | $23.55 | $23.81 | $23.16 | 881,609 |
| 2020-11-09 | $23.77 | $24.26 | $23.55 | $23.61 | $22.97 | 1,230,570 |
| 2020-11-06 | $23.34 | $23.49 | $22.99 | $23.04 | $22.41 | 582,765 |
| 2020-11-05 | $22.74 | $23.44 | $22.74 | $23.28 | $22.65 | 439,507 |
| 2020-11-04 | $22.62 | $23.05 | $22.42 | $22.74 | $22.12 | 465,710 |
| 2020-11-03 | $23.37 | $23.50 | $23.05 | $23.15 | $22.52 | 631,441 |
| 2020-11-02 | $23.10 | $23.20 | $22.84 | $23.01 | $22.39 | 468,718 |
| 2020-10-30 | $22.75 | $22.93 | $22.50 | $22.81 | $22.19 | 1,753,069 |
| 2020-10-29 | $21.16 | $21.49 | $21.01 | $21.26 | $20.68 | 673,457 |
| 2020-10-28 | $21.25 | $21.63 | $21.02 | $21.28 | $20.70 | 451,639 |
| 2020-10-27 | $21.77 | $22.26 | $21.58 | $21.59 | $21.00 | 437,839 |
| 2020-10-26 | $21.66 | $21.99 | $21.26 | $21.85 | $21.26 | 408,411 |
| 2020-10-23 | $22.82 | $23.17 | $21.32 | $21.70 | $21.11 | 712,435 |
| 2020-10-22 | $22.38 | $22.74 | $22.36 | $22.53 | $21.92 | 684,310 |
| 2020-10-21 | $22.13 | $22.37 | $22.06 | $22.22 | $21.62 | 330,255 |
| 2020-10-20 | $22.15 | $22.65 | $22.01 | $22.03 | $21.43 | 479,552 |
| 2020-10-19 | $22.25 | $22.42 | $21.93 | $21.93 | $21.34 | 488,986 |
| 2020-10-16 | $21.85 | $22.32 | $21.56 | $22.13 | $21.53 | 460,357 |
| 2020-10-15 | $21.06 | $21.95 | $21.06 | $21.92 | $21.33 | 838,876 |
| 2020-10-14 | $21.39 | $21.68 | $21.20 | $21.26 | $20.68 | 395,080 |
| 2020-10-13 | $21.40 | $21.73 | $21.06 | $21.48 | $20.90 | 269,018 |
| 2020-10-12 | $21.16 | $21.71 | $21.09 | $21.63 | $21.04 | 354,528 |
| 2020-10-09 | $21.60 | $21.60 | $21.00 | $21.25 | $20.67 | 341,434 |
| 2020-10-08 | $21.28 | $21.50 | $20.99 | $21.36 | $20.78 | 852,897 |
| 2020-10-07 | $21.24 | $21.48 | $20.97 | $21.09 | $20.52 | 614,584 |
| 2020-10-06 | $21.48 | $21.60 | $21.02 | $21.02 | $20.45 | 781,332 |
| 2020-10-05 | $21.21 | $21.35 | $21.02 | $21.17 | $20.60 | 521,276 |
| 2020-10-02 | $20.57 | $21.24 | $20.53 | $21.02 | $20.45 | 473,026 |
| 2020-10-01 | $20.61 | $20.95 | $20.52 | $20.87 | $20.30 | 366,414 |
| 2020-09-30 | $20.98 | $21.12 | $20.56 | $20.58 | $20.02 | 513,960 |
| 2020-09-29 | $20.65 | $20.89 | $20.39 | $20.83 | $20.26 | 488,265 |
| 2020-09-28 | $20.69 | $21.00 | $20.58 | $20.64 | $20.08 | 487,095 |
| 2020-09-25 | $20.05 | $20.48 | $20.03 | $20.40 | $19.85 | 546,416 |
| 2020-09-24 | $20.43 | $20.73 | $19.90 | $20.29 | $19.74 | 808,062 |
| 2020-09-23 | $20.41 | $21.26 | $20.08 | $20.46 | $19.90 | 1,667,730 |
| 2020-09-22 | $18.00 | $18.34 | $17.80 | $18.19 | $17.70 | 533,437 |
| 2020-09-21 | $18.53 | $18.69 | $17.82 | $18.05 | $17.56 | 432,523 |
| 2020-09-18 | $19.34 | $19.44 | $18.82 | $18.96 | $18.45 | 1,025,259 |
| 2020-09-17 | $19.01 | $19.33 | $18.91 | $19.25 | $18.73 | 222,181 |
| 2020-09-16 | $19.41 | $19.63 | $19.14 | $19.29 | $18.77 | 378,116 |
| 2020-09-15 | $19.72 | $19.72 | $19.24 | $19.36 | $18.83 | 226,482 |
| 2020-09-14 | $19.54 | $19.87 | $19.52 | $19.63 | $19.10 | 237,413 |
| 2020-09-11 | $19.52 | $19.66 | $19.27 | $19.39 | $18.86 | 206,464 |
| 2020-09-10 | $19.85 | $19.88 | $19.44 | $19.56 | $19.03 | 317,075 |
| 2020-09-09 | $20.07 | $20.07 | $19.57 | $19.70 | $19.17 | 312,092 |
| 2020-09-08 | $20.61 | $20.61 | $19.72 | $19.95 | $19.41 | 444,963 |
| 2020-09-04 | $21.32 | $21.65 | $20.45 | $20.87 | $20.30 | 397,676 |
| 2020-09-03 | $20.95 | $21.64 | $20.57 | $20.71 | $20.15 | 407,085 |
| 2020-09-02 | $20.43 | $20.94 | $20.22 | $20.85 | $20.28 | 356,828 |
| 2020-09-01 | $20.33 | $20.72 | $20.01 | $20.50 | $19.94 | 305,786 |
| 2020-08-31 | $20.59 | $20.74 | $20.33 | $20.60 | $20.04 | 318,828 |
| 2020-08-28 | $20.76 | $20.87 | $20.57 | $20.65 | $20.09 | 367,720 |
| 2020-08-27 | $20.29 | $20.80 | $20.29 | $20.51 | $19.95 | 334,415 |
| 2020-08-26 | $20.47 | $20.90 | $20.18 | $20.20 | $19.65 | 376,925 |
| 2020-08-25 | $20.68 | $20.88 | $20.33 | $20.54 | $19.98 | 405,268 |
| 2020-08-24 | $20.02 | $20.59 | $19.62 | $20.42 | $19.87 | 343,915 |
| 2020-08-21 | $19.56 | $19.85 | $19.47 | $19.72 | $19.18 | 286,986 |
| 2020-08-20 | $19.72 | $20.04 | $19.64 | $19.77 | $19.23 | 242,125 |
| 2020-08-19 | $20.16 | $20.47 | $20.00 | $20.09 | $19.54 | 316,648 |
| 2020-08-18 | $20.50 | $20.50 | $19.90 | $19.96 | $19.42 | 307,023 |
| 2020-08-17 | $20.69 | $20.71 | $20.17 | $20.49 | $19.93 | 342,876 |
| 2020-08-14 | $20.78 | $20.96 | $20.45 | $20.74 | $20.18 | 440,459 |
| 2020-08-13 | $20.69 | $20.69 | $20.21 | $20.38 | $19.83 | 290,456 |
| 2020-08-12 | $21.90 | $22.00 | $20.45 | $21.02 | $20.36 | 549,513 |
| 2020-08-11 | $21.82 | $22.24 | $21.30 | $21.47 | $20.80 | 499,822 |
| 2020-08-10 | $20.97 | $21.73 | $20.84 | $21.31 | $20.64 | 399,889 |
| 2020-08-07 | $19.95 | $20.86 | $19.69 | $20.85 | $20.20 | 351,656 |
| 2020-08-06 | $19.83 | $20.16 | $19.81 | $20.00 | $19.37 | 272,370 |
| 2020-08-05 | $19.63 | $19.85 | $19.23 | $19.83 | $19.21 | 396,624 |
| 2020-08-04 | $19.54 | $19.60 | $19.02 | $19.30 | $18.69 | 339,280 |
| 2020-08-03 | $19.72 | $19.95 | $19.30 | $19.58 | $18.97 | 482,582 |
| 2020-07-31 | $21.24 | $21.24 | $18.71 | $19.47 | $18.86 | 1,112,881 |
| 2020-07-30 | $18.96 | $20.08 | $18.66 | $19.80 | $19.18 | 827,347 |
| 2020-07-29 | $18.87 | $19.40 | $18.80 | $19.36 | $18.75 | 466,891 |
| 2020-07-28 | $18.33 | $19.12 | $18.33 | $18.88 | $18.29 | 648,893 |
| 2020-07-27 | $18.37 | $18.43 | $18.08 | $18.33 | $17.75 | 218,906 |
| 2020-07-24 | $18.66 | $18.85 | $18.43 | $18.49 | $17.91 | 253,009 |
| 2020-07-23 | $18.10 | $18.90 | $18.10 | $18.74 | $18.15 | 347,518 |
| 2020-07-22 | $18.14 | $18.27 | $17.88 | $18.26 | $17.69 | 376,777 |
| 2020-07-21 | $18.04 | $18.67 | $18.00 | $18.38 | $17.80 | 430,249 |
| 2020-07-20 | $17.90 | $18.02 | $17.71 | $17.77 | $17.21 | 378,168 |
| 2020-07-17 | $18.00 | $18.34 | $17.83 | $17.98 | $17.42 | 343,530 |
| 2020-07-16 | $17.58 | $18.07 | $17.39 | $17.86 | $17.30 | 715,975 |
| 2020-07-15 | $17.45 | $17.88 | $17.24 | $17.77 | $17.21 | 359,322 |
| 2020-07-14 | $17.09 | $17.28 | $16.71 | $16.93 | $16.40 | 329,370 |
| 2020-07-13 | $17.53 | $17.60 | $16.84 | $17.16 | $16.62 | 346,244 |
| 2020-07-10 | $16.69 | $17.20 | $16.52 | $17.18 | $16.64 | 470,063 |
| 2020-07-09 | $17.24 | $17.24 | $16.56 | $16.64 | $16.12 | 592,746 |
| 2020-07-08 | $17.18 | $17.53 | $16.94 | $17.41 | $16.86 | 478,121 |
| 2020-07-07 | $17.40 | $17.70 | $17.21 | $17.28 | $16.74 | 376,287 |
| 2020-07-06 | $18.02 | $18.21 | $17.48 | $17.76 | $17.20 | 276,915 |
| 2020-07-02 | $18.47 | $18.47 | $17.48 | $17.54 | $16.99 | 289,815 |
| 2020-07-01 | $18.59 | $18.75 | $17.73 | $17.80 | $17.24 | 250,326 |
| 2020-06-30 | $17.85 | $18.58 | $17.68 | $18.45 | $17.87 | 367,480 |
| 2020-06-29 | $17.56 | $18.27 | $17.46 | $18.08 | $17.51 | 376,406 |
| 2020-06-26 | $17.79 | $17.85 | $16.92 | $17.22 | $16.68 | 673,841 |
| 2020-06-25 | $17.40 | $18.19 | $17.23 | $18.15 | $17.58 | 350,045 |
| 2020-06-24 | $17.91 | $18.05 | $17.13 | $17.46 | $16.91 | 409,844 |
| 2020-06-23 | $18.81 | $18.87 | $17.99 | $18.35 | $17.77 | 268,538 |
| 2020-06-22 | $17.97 | $18.47 | $17.92 | $18.42 | $17.84 | 331,498 |
| 2020-06-19 | $18.71 | $18.99 | $17.85 | $18.18 | $17.61 | 534,790 |
| 2020-06-18 | $17.95 | $18.57 | $17.94 | $18.42 | $17.84 | 277,556 |
| 2020-06-17 | $18.99 | $19.00 | $18.09 | $18.21 | $17.64 | 309,509 |
| 2020-06-16 | $19.27 | $19.27 | $18.42 | $19.00 | $18.40 | 362,238 |
| 2020-06-15 | $17.09 | $18.41 | $17.02 | $18.27 | $17.70 | 360,498 |
| 2020-06-12 | $18.40 | $18.41 | $17.11 | $18.01 | $17.44 | 571,636 |
| 2020-06-11 | $17.96 | $18.30 | $17.42 | $17.47 | $16.92 | 485,043 |
| 2020-06-10 | $20.78 | $20.78 | $19.09 | $19.12 | $18.52 | 513,552 |
| 2020-06-09 | $20.89 | $21.23 | $20.53 | $20.92 | $20.26 | 433,863 |
| 2020-06-08 | $20.77 | $21.39 | $20.51 | $21.37 | $20.70 | 445,571 |
| 2020-06-05 | $19.95 | $20.68 | $19.92 | $20.07 | $19.44 | 584,839 |
| 2020-06-04 | $18.97 | $19.18 | $18.57 | $19.06 | $18.46 | 494,741 |
| 2020-06-03 | $18.62 | $19.48 | $18.27 | $19.07 | $18.47 | 322,206 |
| 2020-06-02 | $18.46 | $18.47 | $17.83 | $17.97 | $17.41 | 323,957 |
| 2020-06-01 | $18.87 | $18.95 | $18.15 | $18.17 | $17.60 | 435,497 |
| 2020-05-29 | $18.18 | $18.79 | $17.87 | $18.69 | $18.10 | 671,409 |
| 2020-05-28 | $19.25 | $19.31 | $18.47 | $18.55 | $17.97 | 641,779 |
| 2020-05-27 | $18.84 | $19.12 | $18.40 | $18.99 | $18.39 | 677,948 |
| 2020-05-26 | $17.54 | $18.41 | $17.38 | $18.16 | $17.59 | 528,305 |
| 2020-05-22 | $16.83 | $16.95 | $16.49 | $16.86 | $16.33 | 225,743 |
| 2020-05-21 | $16.81 | $17.01 | $16.50 | $16.74 | $16.21 | 381,356 |
| 2020-05-20 | $16.45 | $16.96 | $16.25 | $16.93 | $16.40 | 444,589 |
| 2020-05-19 | $16.20 | $16.58 | $15.99 | $16.01 | $15.51 | 637,215 |
| 2020-05-18 | $14.92 | $16.47 | $14.72 | $16.41 | $15.89 | 848,760 |
| 2020-05-15 | $14.18 | $14.30 | $13.74 | $14.24 | $13.79 | 833,614 |
| 2020-05-14 | $13.35 | $14.05 | $12.80 | $13.98 | $13.54 | 892,286 |
| 2020-05-13 | $14.49 | $14.49 | $13.60 | $13.82 | $13.30 | 672,011 |
| 2020-05-12 | $15.72 | $15.86 | $14.62 | $14.69 | $14.14 | 642,742 |
| 2020-05-11 | $16.55 | $16.70 | $15.55 | $15.65 | $15.06 | 793,882 |
| 2020-05-08 | $16.44 | $17.21 | $16.28 | $16.92 | $16.28 | 616,701 |
| 2020-05-07 | $16.55 | $16.86 | $15.98 | $16.09 | $15.48 | 418,490 |
| 2020-05-06 | $17.37 | $17.37 | $16.16 | $16.28 | $15.67 | 347,829 |
| 2020-05-05 | $18.34 | $18.45 | $17.21 | $17.27 | $16.62 | 528,115 |
| 2020-05-04 | $17.40 | $18.08 | $17.20 | $18.01 | $17.33 | 441,066 |
| 2020-05-01 | $20.40 | $20.40 | $17.54 | $17.80 | $17.13 | 1,601,127 |
| 2020-04-30 | $19.67 | $20.63 | $19.18 | $19.30 | $18.57 | 774,179 |
| 2020-04-29 | $19.10 | $20.14 | $19.02 | $19.99 | $19.24 | 793,259 |
| 2020-04-28 | $18.30 | $18.74 | $17.89 | $18.54 | $17.84 | 554,925 |
| 2020-04-27 | $16.63 | $17.99 | $16.52 | $17.76 | $17.09 | 525,776 |
| 2020-04-24 | $16.24 | $16.49 | $15.99 | $16.43 | $15.81 | 391,614 |
| 2020-04-23 | $15.96 | $16.39 | $15.81 | $16.16 | $15.55 | 355,203 |
| 2020-04-22 | $16.24 | $16.24 | $15.74 | $15.91 | $15.31 | 346,434 |
| 2020-04-21 | $15.42 | $16.13 | $15.30 | $15.82 | $15.23 | 361,048 |
| 2020-04-20 | $15.75 | $16.58 | $15.61 | $16.02 | $15.42 | 382,418 |
| 2020-04-17 | $15.65 | $16.51 | $15.46 | $16.41 | $15.79 | 409,129 |
| 2020-04-16 | $15.54 | $15.72 | $14.56 | $14.99 | $14.43 | 458,896 |
| 2020-04-15 | $15.66 | $15.78 | $15.18 | $15.61 | $15.02 | 430,080 |
| 2020-04-14 | $17.03 | $17.17 | $16.12 | $16.44 | $15.82 | 340,511 |
| 2020-04-13 | $17.25 | $17.29 | $16.39 | $16.63 | $16.00 | 487,649 |
| 2020-04-09 | $16.24 | $17.38 | $16.24 | $17.32 | $16.67 | 924,528 |
| 2020-04-08 | $15.36 | $15.90 | $15.16 | $15.76 | $15.17 | 465,298 |
| 2020-04-07 | $15.15 | $16.14 | $14.87 | $15.05 | $14.48 | 746,008 |
| 2020-04-06 | $14.18 | $14.93 | $14.04 | $14.85 | $14.29 | 518,438 |
| 2020-04-03 | $14.42 | $14.62 | $13.07 | $13.50 | $12.99 | 659,974 |
| 2020-04-02 | $13.93 | $14.82 | $13.90 | $14.59 | $14.04 | 444,842 |
| 2020-04-01 | $14.38 | $14.49 | $13.98 | $14.12 | $13.59 | 616,599 |
| 2020-03-31 | $14.47 | $15.45 | $14.47 | $15.12 | $14.55 | 548,017 |
| 2020-03-30 | $14.37 | $14.79 | $13.98 | $14.69 | $14.14 | 470,579 |
| 2020-03-27 | $14.88 | $15.19 | $14.43 | $14.62 | $14.07 | 436,157 |
| 2020-03-26 | $14.97 | $16.00 | $14.84 | $15.62 | $15.03 | 564,475 |
| 2020-03-25 | $15.53 | $15.86 | $14.50 | $14.78 | $14.22 | 649,099 |
| 2020-03-24 | $14.75 | $15.53 | $14.55 | $15.42 | $14.84 | 655,758 |
| 2020-03-23 | $13.33 | $14.03 | $12.47 | $13.98 | $13.45 | 971,536 |
| 2020-03-20 | $13.17 | $13.94 | $12.43 | $13.32 | $12.82 | 1,239,438 |
| 2020-03-19 | $11.62 | $13.70 | $11.48 | $13.14 | $12.65 | 1,466,855 |
| 2020-03-18 | $15.18 | $15.18 | $11.05 | $11.83 | $11.39 | 1,306,666 |
| 2020-03-17 | $16.61 | $16.72 | $15.56 | $16.10 | $15.49 | 1,001,609 |
| 2020-03-16 | $16.91 | $18.00 | $15.80 | $16.19 | $15.58 | 626,421 |
| 2020-03-13 | $18.58 | $18.68 | $17.57 | $18.65 | $17.95 | 907,332 |
| 2020-03-12 | $18.07 | $18.92 | $17.39 | $17.50 | $16.84 | 763,601 |
| 2020-03-11 | $19.95 | $20.11 | $18.72 | $19.07 | $18.35 | 814,451 |
| 2020-03-10 | $20.53 | $20.82 | $19.90 | $20.39 | $19.62 | 1,028,926 |
| 2020-03-09 | $20.95 | $20.95 | $18.71 | $20.01 | $19.26 | 1,006,428 |
| 2020-03-06 | $21.50 | $22.21 | $21.43 | $22.01 | $21.18 | 821,276 |
| 2020-03-05 | $21.96 | $22.84 | $21.86 | $22.12 | $21.29 | 720,896 |
| 2020-03-04 | $22.13 | $22.41 | $21.57 | $22.32 | $21.48 | 1,033,324 |
| 2020-03-03 | $21.65 | $21.94 | $21.26 | $21.75 | $20.93 | 1,253,444 |
| 2020-03-02 | $20.73 | $21.83 | $20.56 | $21.77 | $20.95 | 834,787 |
| 2020-02-28 | $20.29 | $20.83 | $20.19 | $20.83 | $20.05 | 1,122,460 |
| 2020-02-27 | $20.73 | $21.50 | $20.62 | $20.86 | $20.08 | 505,629 |
| 2020-02-26 | $21.49 | $21.76 | $21.16 | $21.17 | $20.37 | 343,864 |
| 2020-02-25 | $22.05 | $22.10 | $21.35 | $21.37 | $20.57 | 545,874 |
| 2020-02-24 | $21.59 | $22.09 | $21.53 | $22.00 | $21.17 | 361,444 |
| 2020-02-21 | $22.12 | $22.33 | $21.99 | $22.20 | $21.37 | 259,098 |
| 2020-02-20 | $22.00 | $22.36 | $21.91 | $22.13 | $21.30 | 568,639 |
| 2020-02-19 | $22.10 | $22.23 | $22.08 | $22.10 | $21.27 | 239,012 |
| 2020-02-18 | $22.16 | $22.23 | $21.99 | $22.07 | $21.24 | 440,236 |
| 2020-02-14 | $22.42 | $22.60 | $22.20 | $22.24 | $21.40 | 381,502 |
| 2020-02-13 | $22.26 | $22.64 | $22.26 | $22.42 | $21.58 | 397,550 |
| 2020-02-12 | $22.65 | $22.72 | $22.26 | $22.47 | $21.54 | 508,446 |
| 2020-02-11 | $22.48 | $22.89 | $22.46 | $22.57 | $21.63 | 646,613 |
| 2020-02-10 | $22.71 | $22.76 | $22.26 | $22.39 | $21.46 | 347,855 |
| 2020-02-07 | $22.98 | $23.08 | $22.60 | $22.80 | $21.85 | 310,802 |
| 2020-02-06 | $23.31 | $23.42 | $22.94 | $23.08 | $22.12 | 378,680 |
| 2020-02-05 | $23.24 | $23.37 | $23.07 | $23.11 | $22.15 | 615,846 |
| 2020-02-04 | $23.04 | $23.32 | $22.48 | $23.00 | $22.05 | 725,185 |
| 2020-02-03 | $22.53 | $22.88 | $22.48 | $22.77 | $21.83 | 667,868 |
| 2020-01-31 | $23.42 | $24.13 | $22.31 | $22.64 | $21.70 | 1,461,800 |
| 2020-01-30 | $23.90 | $24.73 | $23.81 | $24.65 | $23.63 | 582,603 |
| 2020-01-29 | $24.05 | $24.41 | $24.05 | $24.10 | $23.10 | 436,712 |
| 2020-01-28 | $24.04 | $24.28 | $23.95 | $24.07 | $23.07 | 312,555 |
| 2020-01-27 | $23.74 | $24.14 | $23.50 | $23.88 | $22.89 | 281,277 |
| 2020-01-24 | $23.78 | $24.11 | $23.58 | $24.06 | $23.06 | 368,456 |
| 2020-01-23 | $23.69 | $23.87 | $23.38 | $23.79 | $22.80 | 376,606 |
| 2020-01-22 | $24.07 | $24.08 | $23.77 | $23.82 | $22.83 | 295,515 |
| 2020-01-21 | $24.26 | $24.27 | $23.98 | $24.07 | $23.07 | 644,469 |
| 2020-01-17 | $24.73 | $24.78 | $24.33 | $24.34 | $23.33 | 273,617 |
| 2020-01-16 | $24.23 | $24.55 | $24.20 | $24.54 | $23.52 | 387,100 |
| 2020-01-15 | $24.34 | $24.53 | $24.04 | $24.12 | $23.12 | 349,709 |
| 2020-01-14 | $24.59 | $24.62 | $24.42 | $24.52 | $23.50 | 267,217 |
| 2020-01-13 | $24.47 | $24.67 | $24.35 | $24.65 | $23.63 | 353,820 |
| 2020-01-10 | $24.81 | $24.81 | $24.47 | $24.50 | $23.48 | 250,161 |
| 2020-01-09 | $25.05 | $25.16 | $24.83 | $24.83 | $23.80 | 267,145 |
| 2020-01-08 | $24.60 | $24.96 | $24.58 | $24.88 | $23.85 | 320,151 |
| 2020-01-07 | $24.81 | $24.98 | $24.53 | $24.63 | $23.61 | 247,405 |
| 2020-01-06 | $24.86 | $25.06 | $24.55 | $24.94 | $23.91 | 378,683 |
| 2020-01-03 | $24.52 | $25.16 | $24.52 | $25.15 | $24.11 | 349,479 |
| 2020-01-02 | $24.90 | $25.06 | $24.43 | $24.84 | $23.81 | 314,446 |
| 2019-12-31 | $24.99 | $25.21 | $24.88 | $24.93 | $23.90 | 312,807 |
| 2019-12-30 | $24.82 | $25.05 | $24.61 | $25.02 | $23.98 | 345,552 |
| 2019-12-27 | $24.89 | $24.89 | $24.63 | $24.64 | $23.62 | 239,058 |
| 2019-12-26 | $24.89 | $24.89 | $24.69 | $24.75 | $23.72 | 164,208 |
| 2019-12-24 | $24.56 | $24.85 | $24.45 | $24.83 | $23.80 | 113,044 |
| 2019-12-23 | $25.17 | $25.23 | $24.47 | $24.53 | $23.51 | 281,215 |
| 2019-12-20 | $25.47 | $25.47 | $25.08 | $25.15 | $24.11 | 798,936 |
| 2019-12-19 | $25.57 | $25.65 | $25.15 | $25.37 | $24.32 | 343,815 |
| 2019-12-18 | $25.87 | $25.87 | $25.51 | $25.55 | $24.49 | 336,457 |
| 2019-12-17 | $25.39 | $25.77 | $25.38 | $25.74 | $24.67 | 336,641 |
| 2019-12-16 | $25.95 | $26.28 | $25.45 | $25.51 | $24.45 | 582,861 |
| 2019-12-13 | $25.61 | $25.70 | $25.37 | $25.69 | $24.63 | 494,879 |
| 2019-12-12 | $25.16 | $25.63 | $25.11 | $25.62 | $24.56 | 859,761 |
| 2019-12-11 | $25.13 | $25.30 | $25.03 | $25.08 | $24.04 | 410,765 |
| 2019-12-10 | $25.01 | $25.18 | $24.86 | $25.07 | $24.03 | 551,780 |
| 2019-12-09 | $24.96 | $25.24 | $24.80 | $25.14 | $24.10 | 637,203 |
| 2019-12-06 | $24.86 | $25.03 | $24.78 | $24.81 | $23.78 | 457,807 |
| 2019-12-05 | $24.44 | $24.63 | $24.41 | $24.55 | $23.53 | 215,256 |
| 2019-12-04 | $23.98 | $24.47 | $23.97 | $24.36 | $23.35 | 377,767 |
| 2019-12-03 | $23.96 | $24.01 | $23.64 | $23.94 | $22.95 | 322,156 |
| 2019-12-02 | $24.76 | $24.87 | $24.29 | $24.29 | $23.28 | 623,356 |
| 2019-11-29 | $24.55 | $24.86 | $24.54 | $24.63 | $23.61 | 186,364 |
| 2019-11-27 | $24.32 | $24.58 | $24.24 | $24.55 | $23.53 | 282,450 |
| 2019-11-26 | $24.17 | $24.48 | $24.03 | $24.16 | $23.16 | 471,164 |
| 2019-11-25 | $23.70 | $24.23 | $23.61 | $24.16 | $23.16 | 276,365 |
| 2019-11-22 | $23.49 | $23.76 | $23.44 | $23.64 | $22.66 | 292,138 |
| 2019-11-21 | $23.84 | $23.89 | $23.17 | $23.40 | $22.43 | 453,617 |
| 2019-11-20 | $23.99 | $24.06 | $23.48 | $23.85 | $22.86 | 555,879 |
| 2019-11-19 | $24.33 | $24.40 | $24.08 | $24.14 | $23.14 | 248,469 |
| 2019-11-18 | $24.44 | $24.57 | $24.07 | $24.30 | $23.29 | 321,868 |
| 2019-11-15 | $25.05 | $25.14 | $24.52 | $24.59 | $23.57 | 326,357 |
| 2019-11-14 | $25.01 | $25.01 | $24.68 | $24.90 | $23.87 | 383,416 |
| 2019-11-13 | $25.35 | $25.43 | $25.13 | $25.22 | $24.10 | 428,278 |
| 2019-11-12 | $25.29 | $25.59 | $25.15 | $25.58 | $24.44 | 438,721 |
| 2019-11-11 | $25.36 | $25.61 | $25.29 | $25.30 | $24.17 | 397,205 |
| 2019-11-08 | $25.18 | $25.59 | $25.10 | $25.48 | $24.35 | 504,337 |
| 2019-11-07 | $25.20 | $25.40 | $24.96 | $25.19 | $24.07 | 501,711 |
| 2019-11-06 | $25.02 | $25.26 | $24.85 | $25.07 | $23.95 | 360,996 |
| 2019-11-05 | $25.42 | $25.61 | $25.07 | $25.13 | $24.01 | 555,251 |
| 2019-11-04 | $24.76 | $25.48 | $24.64 | $25.20 | $24.08 | 1,225,196 |
| 2019-11-01 | $24.28 | $24.59 | $23.99 | $24.45 | $23.36 | 1,267,812 |
| 2019-10-31 | $23.55 | $23.68 | $22.80 | $23.36 | $22.32 | 622,762 |
| 2019-10-30 | $24.17 | $24.22 | $23.49 | $23.72 | $22.66 | 390,963 |
| 2019-10-29 | $23.72 | $24.30 | $23.72 | $24.25 | $23.17 | 260,351 |
| 2019-10-28 | $23.68 | $23.83 | $23.57 | $23.77 | $22.71 | 406,995 |
| 2019-10-25 | $23.53 | $23.69 | $23.47 | $23.55 | $22.50 | 427,049 |
| 2019-10-24 | $23.97 | $24.07 | $23.45 | $23.58 | $22.53 | 289,849 |
| 2019-10-23 | $23.96 | $24.00 | $23.72 | $24.00 | $22.93 | 176,437 |
| 2019-10-22 | $23.91 | $24.21 | $23.70 | $23.97 | $22.90 | 397,520 |
| 2019-10-21 | $23.94 | $24.06 | $23.72 | $23.92 | $22.86 | 325,080 |
| 2019-10-18 | $23.60 | $23.77 | $23.59 | $23.70 | $22.64 | 428,076 |
| 2019-10-17 | $23.92 | $23.92 | $23.72 | $23.73 | $22.67 | 502,765 |
| 2019-10-16 | $23.74 | $23.91 | $23.66 | $23.82 | $22.76 | 330,544 |
| 2019-10-15 | $23.93 | $24.01 | $23.63 | $23.74 | $22.68 | 464,036 |
| 2019-10-14 | $23.54 | $23.87 | $23.47 | $23.79 | $22.73 | 234,330 |
| 2019-10-11 | $24.13 | $24.23 | $23.64 | $23.67 | $22.62 | 386,246 |
| 2019-10-10 | $23.78 | $23.90 | $23.65 | $23.75 | $22.69 | 300,683 |
| 2019-10-09 | $23.71 | $23.75 | $23.41 | $23.60 | $22.55 | 251,071 |
| 2019-10-08 | $23.30 | $23.55 | $23.20 | $23.52 | $22.47 | 319,184 |
| 2019-10-07 | $23.60 | $23.79 | $23.46 | $23.60 | $22.55 | 203,965 |
| 2019-10-04 | $23.49 | $23.67 | $23.33 | $23.67 | $22.62 | 172,348 |
| 2019-10-03 | $23.37 | $23.52 | $22.97 | $23.46 | $22.42 | 262,780 |
| 2019-10-02 | $23.25 | $23.61 | $23.09 | $23.45 | $22.41 | 786,953 |
| 2019-10-01 | $24.03 | $24.18 | $23.32 | $23.46 | $22.42 | 460,329 |
| 2019-09-30 | $24.24 | $24.47 | $23.65 | $23.89 | $22.83 | 507,234 |
| 2019-09-27 | $24.39 | $24.65 | $24.20 | $24.25 | $23.17 | 434,357 |
| 2019-09-26 | $24.56 | $24.58 | $24.22 | $24.24 | $23.16 | 324,017 |
| 2019-09-25 | $24.40 | $24.79 | $24.36 | $24.73 | $23.63 | 454,460 |
| 2019-09-24 | $24.59 | $24.80 | $24.33 | $24.39 | $23.30 | 635,248 |
| 2019-09-23 | $24.54 | $24.84 | $24.54 | $24.62 | $23.52 | 361,317 |
| 2019-09-20 | $24.65 | $24.90 | $24.58 | $24.70 | $23.60 | 1,277,708 |
| 2019-09-19 | $24.60 | $25.03 | $24.57 | $24.63 | $23.53 | 347,068 |
| 2019-09-18 | $24.48 | $24.80 | $24.25 | $24.72 | $23.62 | 600,955 |
| 2019-09-17 | $24.80 | $24.80 | $24.37 | $24.51 | $23.42 | 359,022 |
| 2019-09-16 | $24.99 | $25.08 | $24.70 | $24.93 | $23.82 | 470,575 |
| 2019-09-13 | $25.45 | $25.60 | $24.89 | $25.01 | $23.90 | 1,937,804 |
| 2019-09-12 | $24.74 | $25.35 | $24.57 | $25.20 | $24.08 | 613,190 |
| 2019-09-11 | $24.40 | $24.90 | $24.23 | $24.88 | $23.77 | 534,053 |
| 2019-09-10 | $24.42 | $24.55 | $24.19 | $24.42 | $23.33 | 497,430 |
| 2019-09-09 | $23.90 | $24.42 | $23.78 | $24.32 | $23.24 | 511,921 |
| 2019-09-06 | $23.88 | $23.97 | $23.64 | $23.76 | $22.70 | 484,220 |
| 2019-09-05 | $23.67 | $24.05 | $23.57 | $23.90 | $22.84 | 448,331 |
| 2019-09-04 | $23.53 | $23.58 | $23.15 | $23.34 | $22.30 | 191,207 |
| 2019-09-03 | $23.65 | $23.71 | $23.32 | $23.36 | $22.32 | 290,026 |
| 2019-08-30 | $23.51 | $23.77 | $23.29 | $23.75 | $22.69 | 431,650 |
| 2019-08-29 | $23.14 | $23.49 | $23.11 | $23.29 | $22.25 | 416,196 |
| 2019-08-28 | $22.41 | $22.86 | $22.26 | $22.76 | $21.75 | 239,732 |
| 2019-08-27 | $23.11 | $23.19 | $22.37 | $22.48 | $21.48 | 300,872 |
| 2019-08-26 | $23.00 | $23.03 | $22.63 | $23.03 | $22.00 | 233,101 |
| 2019-08-23 | $23.35 | $23.49 | $22.79 | $22.85 | $21.83 | 530,730 |
| 2019-08-22 | $23.45 | $23.58 | $23.11 | $23.38 | $22.34 | 362,956 |
| 2019-08-21 | $23.20 | $23.36 | $22.96 | $23.30 | $22.26 | 374,613 |
| 2019-08-20 | $23.20 | $23.29 | $22.94 | $23.05 | $22.02 | 374,236 |
| 2019-08-19 | $22.88 | $23.42 | $22.04 | $23.20 | $22.17 | 601,275 |
| 2019-08-16 | $22.31 | $22.75 | $22.26 | $22.66 | $21.65 | 506,815 |
| 2019-08-15 | $22.17 | $22.37 | $22.04 | $22.17 | $21.18 | 675,649 |
| 2019-08-14 | $21.79 | $22.17 | $21.79 | $22.06 | $21.08 | 427,785 |
| 2019-08-13 | $22.08 | $22.69 | $22.08 | $22.26 | $21.19 | 598,735 |
| 2019-08-12 | $22.13 | $22.24 | $21.97 | $22.10 | $21.04 | 496,166 |
| 2019-08-09 | $22.46 | $22.57 | $22.14 | $22.37 | $21.30 | 476,936 |
| 2019-08-08 | $22.72 | $22.80 | $22.38 | $22.48 | $21.40 | 503,029 |
| 2019-08-07 | $21.96 | $22.53 | $21.75 | $22.51 | $21.43 | 791,632 |
| 2019-08-06 | $22.34 | $22.54 | $22.25 | $22.32 | $21.25 | 857,932 |
| 2019-08-05 | $22.13 | $22.33 | $21.83 | $22.21 | $21.14 | 432,237 |
| 2019-08-02 | $22.19 | $22.59 | $22.04 | $22.54 | $21.46 | 531,816 |
| 2019-08-01 | $22.72 | $22.91 | $22.23 | $22.31 | $21.24 | 593,548 |
| 2019-07-31 | $23.08 | $23.29 | $22.67 | $22.68 | $21.59 | 1,250,949 |
| 2019-07-30 | $22.47 | $23.04 | $22.44 | $23.03 | $21.93 | 1,182,038 |
| 2019-07-29 | $22.56 | $22.88 | $22.35 | $22.53 | $21.45 | 1,055,574 |
| 2019-07-26 | $22.53 | $23.38 | $22.41 | $22.50 | $21.42 | 1,079,412 |
| 2019-07-25 | $22.51 | $22.63 | $22.17 | $22.49 | $21.41 | 1,105,692 |
| 2019-07-24 | $21.60 | $22.54 | $21.60 | $22.50 | $21.42 | 855,817 |
| 2019-07-23 | $21.40 | $21.67 | $21.40 | $21.58 | $20.54 | 343,744 |
| 2019-07-22 | $21.62 | $21.62 | $21.27 | $21.34 | $20.32 | 436,779 |
| 2019-07-19 | $21.67 | $21.99 | $21.60 | $21.63 | $20.59 | 325,969 |
| 2019-07-18 | $21.48 | $21.75 | $21.30 | $21.74 | $20.70 | 387,937 |
| 2019-07-17 | $21.43 | $21.61 | $21.23 | $21.57 | $20.54 | 319,166 |
| 2019-07-16 | $21.28 | $21.59 | $21.11 | $21.54 | $20.51 | 275,387 |
| 2019-07-15 | $21.85 | $21.85 | $21.25 | $21.37 | $20.34 | 229,841 |
| 2019-07-12 | $21.74 | $21.78 | $21.56 | $21.74 | $20.70 | 390,969 |
| 2019-07-11 | $21.75 | $21.82 | $21.53 | $21.68 | $20.64 | 262,780 |
| 2019-07-10 | $21.87 | $21.93 | $21.65 | $21.78 | $20.74 | 359,544 |
| 2019-07-09 | $21.56 | $21.91 | $21.53 | $21.82 | $20.77 | 459,387 |
| 2019-07-08 | $21.66 | $21.78 | $21.50 | $21.69 | $20.65 | 339,703 |
| 2019-07-05 | $21.43 | $21.73 | $21.43 | $21.72 | $20.68 | 178,653 |
| 2019-07-03 | $21.32 | $21.43 | $21.15 | $21.36 | $20.34 | 126,776 |
| 2019-07-02 | $21.36 | $21.38 | $20.92 | $21.10 | $20.09 | 418,882 |
| 2019-07-01 | $21.40 | $21.49 | $21.13 | $21.35 | $20.33 | 296,784 |
| 2019-06-28 | $20.89 | $21.34 | $20.84 | $21.27 | $20.25 | 840,776 |
| 2019-06-27 | $20.24 | $20.81 | $20.10 | $20.78 | $19.78 | 362,480 |
| 2019-06-26 | $19.87 | $20.21 | $19.81 | $20.02 | $19.06 | 274,359 |
| 2019-06-25 | $19.89 | $19.94 | $19.65 | $19.80 | $18.85 | 471,877 |
| 2019-06-24 | $20.13 | $20.28 | $19.92 | $19.93 | $18.97 | 255,785 |
| 2019-06-21 | $20.25 | $20.41 | $20.19 | $20.22 | $19.25 | 455,819 |
| 2019-06-20 | $20.39 | $20.43 | $20.13 | $20.33 | $19.35 | 201,969 |
| 2019-06-19 | $20.30 | $20.59 | $20.25 | $20.31 | $19.34 | 253,408 |
| 2019-06-18 | $19.85 | $20.35 | $19.85 | $20.32 | $19.35 | 318,989 |
| 2019-06-17 | $20.14 | $20.27 | $19.83 | $19.85 | $18.90 | 184,317 |
| 2019-06-14 | $20.04 | $20.20 | $19.85 | $20.12 | $19.15 | 249,734 |
| 2019-06-13 | $20.20 | $20.30 | $20.03 | $20.08 | $19.12 | 207,974 |
| 2019-06-12 | $20.26 | $20.39 | $20.03 | $20.09 | $19.13 | 234,332 |
| 2019-06-11 | $20.54 | $20.71 | $20.21 | $20.37 | $19.39 | 256,563 |
| 2019-06-10 | $20.47 | $20.85 | $20.42 | $20.42 | $19.44 | 246,621 |
| 2019-06-07 | $20.54 | $20.61 | $20.37 | $20.38 | $19.40 | 261,995 |
| 2019-06-06 | $20.99 | $21.04 | $20.53 | $20.55 | $19.56 | 326,287 |
| 2019-06-05 | $20.90 | $21.22 | $20.70 | $21.03 | $20.02 | 421,822 |
| 2019-06-04 | $20.61 | $20.96 | $20.52 | $20.94 | $19.94 | 332,135 |
| 2019-06-03 | $20.07 | $20.44 | $19.98 | $20.28 | $19.31 | 540,357 |
| 2019-05-31 | $19.89 | $20.28 | $19.81 | $20.13 | $19.16 | 757,515 |
| 2019-05-30 | $20.32 | $20.43 | $19.96 | $20.13 | $19.16 | 266,179 |
| 2019-05-29 | $19.92 | $20.32 | $19.91 | $20.24 | $19.27 | 450,725 |
| 2019-05-28 | $20.11 | $20.23 | $19.87 | $20.11 | $19.15 | 312,307 |
| 2019-05-24 | $19.95 | $20.26 | $19.95 | $20.18 | $19.21 | 279,562 |
| 2019-05-23 | $19.84 | $19.88 | $19.57 | $19.85 | $18.90 | 355,056 |
| 2019-05-22 | $20.45 | $20.49 | $20.08 | $20.09 | $19.13 | 200,553 |
| 2019-05-21 | $20.44 | $20.70 | $20.44 | $20.52 | $19.54 | 549,798 |
| 2019-05-20 | $20.10 | $20.71 | $20.10 | $20.41 | $19.43 | 408,466 |
| 2019-05-17 | $20.24 | $20.65 | $20.19 | $20.21 | $19.24 | 438,461 |
| 2019-05-16 | $20.29 | $20.61 | $20.29 | $20.40 | $19.42 | 267,945 |
| 2019-05-15 | $20.14 | $20.37 | $19.93 | $20.16 | $19.19 | 260,831 |
| 2019-05-14 | $20.16 | $20.56 | $19.97 | $20.45 | $19.47 | 375,787 |
| 2019-05-13 | $20.53 | $20.56 | $20.07 | $20.10 | $19.06 | 343,150 |
| 2019-05-10 | $20.76 | $20.93 | $20.54 | $20.89 | $19.81 | 280,762 |
| 2019-05-09 | $20.64 | $20.99 | $20.49 | $20.89 | $19.81 | 349,384 |
| 2019-05-08 | $21.02 | $21.20 | $20.80 | $20.83 | $19.75 | 325,051 |
| 2019-05-07 | $21.11 | $21.30 | $20.96 | $21.08 | $19.99 | 662,659 |
| 2019-05-06 | $20.82 | $21.54 | $20.77 | $21.35 | $20.25 | 509,976 |
| 2019-05-03 | $21.15 | $21.25 | $20.99 | $21.14 | $20.05 | 618,245 |
| 2019-05-02 | $20.64 | $21.29 | $20.64 | $21.08 | $19.99 | 600,098 |
| 2019-05-01 | $20.98 | $21.27 | $20.61 | $20.68 | $19.61 | 458,486 |
| 2019-04-30 | $20.92 | $21.42 | $20.68 | $21.03 | $19.94 | 1,496,302 |
| 2019-04-29 | $20.93 | $21.22 | $20.78 | $20.80 | $19.72 | 965,070 |
| 2019-04-26 | $21.10 | $21.68 | $20.50 | $20.76 | $19.69 | 1,778,574 |
| 2019-04-25 | $19.87 | $20.10 | $19.80 | $19.90 | $18.87 | 319,131 |
| 2019-04-24 | $20.24 | $20.26 | $20.04 | $20.06 | $19.02 | 359,385 |
| 2019-04-23 | $19.74 | $20.27 | $19.74 | $20.19 | $19.15 | 252,389 |
| 2019-04-22 | $20.04 | $20.14 | $19.65 | $19.72 | $18.70 | 261,320 |
| 2019-04-18 | $20.34 | $20.47 | $20.09 | $20.12 | $19.08 | 385,929 |
| 2019-04-17 | $20.36 | $20.62 | $20.12 | $20.43 | $19.37 | 443,505 |
| 2019-04-16 | $19.96 | $20.33 | $19.90 | $20.31 | $19.26 | 483,696 |
| 2019-04-15 | $19.82 | $20.05 | $19.68 | $19.91 | $18.88 | 503,024 |
| 2019-04-12 | $19.44 | $19.87 | $19.39 | $19.81 | $18.79 | 507,686 |
| 2019-04-11 | $19.27 | $19.50 | $19.07 | $19.25 | $18.26 | 409,847 |
| 2019-04-10 | $18.54 | $19.20 | $18.49 | $19.20 | $18.21 | 1,460,337 |
| 2019-04-09 | $18.73 | $18.87 | $18.36 | $18.40 | $17.45 | 730,905 |
| 2019-04-08 | $18.90 | $19.12 | $18.77 | $18.85 | $17.88 | 268,348 |
| 2019-04-05 | $18.86 | $19.10 | $18.85 | $19.02 | $18.04 | 264,348 |
| 2019-04-04 | $18.57 | $18.92 | $18.57 | $18.85 | $17.88 | 415,542 |
| 2019-04-03 | $18.70 | $18.80 | $18.55 | $18.60 | $17.64 | 345,551 |
| 2019-04-02 | $18.54 | $18.63 | $18.41 | $18.50 | $17.54 | 216,934 |
| 2019-04-01 | $18.42 | $18.78 | $18.38 | $18.63 | $17.67 | 307,961 |
| 2019-03-29 | $18.68 | $18.68 | $18.22 | $18.25 | $17.31 | 589,459 |
| 2019-03-28 | $18.49 | $18.73 | $18.23 | $18.50 | $17.54 | 731,454 |
| 2019-03-27 | $17.64 | $18.11 | $17.49 | $18.03 | $17.10 | 464,537 |
| 2019-03-26 | $17.44 | $17.70 | $17.37 | $17.69 | $16.78 | 554,801 |
| 2019-03-25 | $17.02 | $17.69 | $17.02 | $17.29 | $16.40 | 583,480 |
| 2019-03-22 | $17.03 | $17.26 | $16.71 | $17.09 | $16.21 | 1,130,968 |
| 2019-03-21 | $17.07 | $17.45 | $16.88 | $17.16 | $16.27 | 481,426 |
| 2019-03-20 | $17.51 | $17.58 | $17.14 | $17.15 | $16.26 | 289,150 |
| 2019-03-19 | $18.13 | $18.16 | $17.49 | $17.55 | $16.64 | 184,834 |
| 2019-03-18 | $17.79 | $18.14 | $17.79 | $18.05 | $17.12 | 194,163 |
| 2019-03-15 | $17.61 | $17.84 | $17.57 | $17.78 | $16.86 | 711,918 |
| 2019-03-14 | $17.68 | $17.82 | $17.60 | $17.63 | $16.72 | 172,427 |
| 2019-03-13 | $17.57 | $17.82 | $17.50 | $17.67 | $16.76 | 783,000 |
| 2019-03-12 | $17.72 | $17.83 | $17.43 | $17.49 | $16.59 | 442,990 |
| 2019-03-11 | $17.77 | $17.87 | $17.64 | $17.72 | $16.80 | 291,777 |
| 2019-03-08 | $17.53 | $17.72 | $17.43 | $17.70 | $16.79 | 368,548 |
| 2019-03-07 | $18.17 | $18.17 | $17.48 | $17.61 | $16.70 | 483,784 |
| 2019-03-06 | $18.84 | $18.96 | $18.23 | $18.28 | $17.34 | 642,241 |
| 2019-03-05 | $19.21 | $19.24 | $18.88 | $18.91 | $17.93 | 623,204 |
| 2019-03-04 | $19.40 | $19.60 | $19.20 | $19.23 | $18.24 | 469,191 |
| 2019-03-01 | $19.36 | $19.55 | $19.17 | $19.35 | $18.35 | 446,609 |
| 2019-02-28 | $19.42 | $19.45 | $19.21 | $19.22 | $18.23 | 349,493 |
| 2019-02-27 | $19.36 | $19.49 | $19.11 | $19.37 | $18.37 | 448,712 |
| 2019-02-26 | $19.79 | $19.81 | $19.31 | $19.37 | $18.37 | 905,681 |
| 2019-02-25 | $20.10 | $20.37 | $19.79 | $19.85 | $18.82 | 480,101 |
| 2019-02-22 | $19.64 | $19.98 | $19.54 | $19.93 | $18.90 | 610,223 |
| 2019-02-21 | $19.58 | $19.66 | $19.28 | $19.61 | $18.60 | 334,508 |
| 2019-02-20 | $19.27 | $19.62 | $19.18 | $19.58 | $18.57 | 329,311 |
| 2019-02-19 | $18.79 | $19.35 | $18.78 | $19.30 | $18.30 | 377,818 |
| 2019-02-15 | $18.80 | $19.00 | $18.72 | $18.93 | $17.95 | 320,145 |
| 2019-02-14 | $18.57 | $18.83 | $18.42 | $18.69 | $17.72 | 232,358 |
| 2019-02-13 | $18.66 | $18.92 | $18.62 | $18.83 | $17.78 | 287,221 |
| 2019-02-12 | $18.53 | $18.80 | $18.52 | $18.66 | $17.62 | 163,604 |
| 2019-02-11 | $18.34 | $18.49 | $18.21 | $18.41 | $17.38 | 178,763 |
| 2019-02-08 | $18.62 | $18.68 | $18.27 | $18.34 | $17.32 | 164,859 |
| 2019-02-07 | $18.74 | $18.82 | $18.50 | $18.70 | $17.66 | 264,637 |
| 2019-02-06 | $18.61 | $18.70 | $18.28 | $18.68 | $17.64 | 278,916 |
| 2019-02-05 | $18.65 | $18.71 | $18.44 | $18.66 | $17.62 | 355,407 |
| 2019-02-04 | $18.51 | $18.77 | $18.42 | $18.67 | $17.63 | 316,816 |
| 2019-02-01 | $18.52 | $18.74 | $18.38 | $18.53 | $17.50 | 468,345 |
| 2019-01-31 | $18.43 | $18.56 | $18.15 | $18.41 | $17.38 | 412,242 |
| 2019-01-30 | $18.68 | $18.69 | $18.38 | $18.55 | $17.52 | 546,564 |
| 2019-01-29 | $18.64 | $18.79 | $18.50 | $18.65 | $17.61 | 241,181 |
| 2019-01-28 | $18.48 | $18.94 | $18.45 | $18.63 | $17.59 | 808,726 |
| 2019-01-25 | $18.32 | $19.21 | $18.00 | $18.71 | $17.67 | 1,223,895 |
| 2019-01-24 | $19.37 | $19.58 | $19.11 | $19.37 | $18.29 | 393,969 |
| 2019-01-23 | $19.43 | $19.58 | $19.28 | $19.40 | $18.32 | 190,108 |
| 2019-01-22 | $19.67 | $19.90 | $19.30 | $19.46 | $18.38 | 288,132 |
| 2019-01-18 | $19.57 | $19.90 | $19.24 | $19.85 | $18.74 | 614,300 |
| 2019-01-17 | $18.77 | $19.71 | $18.67 | $19.47 | $18.39 | 984,298 |
| 2019-01-16 | $18.43 | $18.90 | $18.39 | $18.86 | $17.81 | 586,235 |
| 2019-01-15 | $18.63 | $18.68 | $18.24 | $18.32 | $17.30 | 581,346 |
| 2019-01-14 | $18.62 | $18.91 | $18.42 | $18.61 | $17.57 | 448,677 |
| 2019-01-11 | $18.85 | $19.03 | $18.70 | $18.75 | $17.71 | 309,308 |
| 2019-01-10 | $19.10 | $19.15 | $18.80 | $19.01 | $17.95 | 288,887 |
| 2019-01-09 | $19.15 | $19.38 | $19.06 | $19.20 | $18.13 | 303,287 |
| 2019-01-08 | $18.94 | $19.14 | $18.56 | $19.13 | $18.06 | 343,828 |
| 2019-01-07 | $18.74 | $18.82 | $18.50 | $18.69 | $17.65 | 234,393 |
| 2019-01-04 | $18.37 | $18.76 | $18.09 | $18.73 | $17.69 | 227,940 |
| 2019-01-03 | $18.16 | $18.54 | $17.95 | $18.02 | $17.02 | 274,760 |
| 2019-01-02 | $17.58 | $18.17 | $17.58 | $18.16 | $17.15 | 321,707 |
| 2018-12-31 | $17.79 | $17.83 | $17.42 | $17.83 | $16.84 | 264,603 |
| 2018-12-28 | $17.51 | $18.01 | $17.46 | $17.71 | $16.72 | 677,438 |
| 2018-12-27 | $17.07 | $17.48 | $16.94 | $17.42 | $16.45 | 309,805 |
| 2018-12-26 | $16.68 | $17.43 | $16.43 | $17.40 | $16.43 | 379,131 |
| 2018-12-24 | $16.66 | $16.98 | $16.56 | $16.60 | $15.67 | 185,815 |
| 2018-12-21 | $17.00 | $17.30 | $16.76 | $16.81 | $15.87 | 558,328 |
| 2018-12-20 | $16.87 | $17.14 | $16.73 | $16.98 | $16.03 | 343,506 |
| 2018-12-19 | $17.52 | $17.72 | $16.86 | $16.94 | $16.00 | 348,274 |
| 2018-12-18 | $17.85 | $18.16 | $17.50 | $17.51 | $16.53 | 337,113 |
| 2018-12-17 | $17.71 | $18.18 | $17.61 | $17.81 | $16.82 | 297,880 |
| 2018-12-14 | $17.67 | $18.05 | $17.67 | $17.80 | $16.81 | 392,284 |
| 2018-12-13 | $18.08 | $18.21 | $17.61 | $17.88 | $16.88 | 400,502 |
| 2018-12-12 | $17.95 | $18.32 | $17.54 | $18.11 | $17.10 | 433,160 |
| 2018-12-11 | $18.04 | $18.13 | $17.58 | $17.66 | $16.68 | 169,345 |
| 2018-12-10 | $18.01 | $18.11 | $17.58 | $17.81 | $16.82 | 253,847 |
| 2018-12-07 | $18.18 | $18.58 | $17.94 | $18.09 | $17.08 | 226,954 |
| 2018-12-06 | $17.92 | $18.18 | $17.76 | $18.14 | $17.13 | 323,440 |
| 2018-12-04 | $19.44 | $19.62 | $18.12 | $18.22 | $17.20 | 428,346 |
| 2018-12-03 | $19.82 | $19.82 | $19.20 | $19.54 | $18.45 | 237,416 |
| 2018-11-30 | $19.23 | $19.68 | $19.23 | $19.54 | $18.45 | 465,785 |
| 2018-11-29 | $19.45 | $19.76 | $19.27 | $19.37 | $18.29 | 337,519 |
| 2018-11-28 | $19.43 | $19.78 | $19.02 | $19.58 | $18.49 | 439,913 |
| 2018-11-27 | $19.50 | $19.72 | $19.34 | $19.38 | $18.30 | 278,912 |
| 2018-11-26 | $19.32 | $19.81 | $19.32 | $19.60 | $18.51 | 301,728 |
| 2018-11-23 | $19.10 | $19.40 | $18.87 | $19.18 | $18.11 | 186,707 |
| 2018-11-21 | $19.14 | $19.62 | $18.90 | $19.17 | $18.10 | 258,278 |
| 2018-11-20 | $19.12 | $19.37 | $18.91 | $19.08 | $18.02 | 471,995 |
| 2018-11-19 | $19.35 | $19.78 | $19.21 | $19.24 | $18.17 | 693,166 |
| 2018-11-16 | $19.24 | $19.40 | $19.15 | $19.23 | $18.16 | 385,945 |
| 2018-11-15 | $18.84 | $19.47 | $18.73 | $19.38 | $18.30 | 366,823 |
| 2018-11-14 | $19.96 | $19.99 | $18.95 | $19.04 | $17.98 | 411,600 |
| 2018-11-13 | $19.71 | $20.21 | $19.60 | $19.91 | $18.73 | 566,481 |
| 2018-11-12 | $19.86 | $19.95 | $19.62 | $19.66 | $18.50 | 343,420 |
| 2018-11-09 | $20.26 | $20.47 | $19.84 | $19.89 | $18.71 | 589,794 |
| 2018-11-08 | $20.08 | $20.44 | $20.00 | $20.35 | $19.15 | 361,696 |
| 2018-11-07 | $20.19 | $20.32 | $19.80 | $20.18 | $18.99 | 460,499 |
| 2018-11-06 | $20.12 | $20.29 | $20.00 | $20.16 | $18.97 | 382,544 |
| 2018-11-05 | $19.90 | $20.26 | $19.89 | $20.18 | $18.99 | 433,577 |
| 2018-11-02 | $20.16 | $20.17 | $19.79 | $19.99 | $18.81 | 681,570 |
| 2018-11-01 | $20.03 | $20.22 | $19.95 | $19.96 | $18.78 | 772,086 |
| 2018-10-31 | $20.00 | $20.16 | $19.87 | $19.90 | $18.72 | 635,912 |
| 2018-10-30 | $19.46 | $19.90 | $19.39 | $19.88 | $18.70 | 730,195 |
| 2018-10-29 | $19.23 | $19.75 | $19.23 | $19.51 | $18.36 | 1,075,645 |
| 2018-10-26 | $18.22 | $19.23 | $17.84 | $18.83 | $17.72 | 1,326,789 |
| 2018-10-25 | $17.26 | $17.87 | $17.26 | $17.68 | $16.63 | 1,029,197 |
| 2018-10-24 | $17.88 | $17.91 | $17.16 | $17.19 | $16.17 | 719,341 |
| 2018-10-23 | $17.61 | $18.15 | $17.48 | $17.93 | $16.87 | 1,474,772 |
| 2018-10-22 | $18.73 | $18.75 | $17.91 | $17.92 | $16.86 | 489,938 |
| 2018-10-19 | $18.92 | $19.18 | $18.62 | $18.63 | $17.53 | 422,192 |
| 2018-10-18 | $19.49 | $19.58 | $18.99 | $19.01 | $17.88 | 304,439 |
| 2018-10-17 | $19.47 | $19.69 | $19.15 | $19.55 | $18.39 | 404,756 |
| 2018-10-16 | $19.55 | $19.55 | $19.13 | $19.52 | $18.36 | 338,435 |
| 2018-10-15 | $19.25 | $19.60 | $19.18 | $19.45 | $18.30 | 308,653 |
| 2018-10-12 | $19.84 | $19.84 | $18.82 | $19.26 | $18.12 | 1,111,078 |
| 2018-10-11 | $19.82 | $20.05 | $19.55 | $19.56 | $18.40 | 422,118 |
| 2018-10-10 | $20.23 | $20.55 | $19.99 | $19.99 | $18.81 | 239,215 |
| 2018-10-09 | $20.25 | $20.47 | $20.17 | $20.25 | $19.05 | 352,815 |
| 2018-10-08 | $20.19 | $20.43 | $20.05 | $20.38 | $19.17 | 205,062 |
| 2018-10-05 | $20.29 | $20.39 | $19.99 | $20.18 | $18.99 | 307,086 |
| 2018-10-04 | $20.43 | $20.74 | $20.25 | $20.29 | $19.09 | 360,952 |
| 2018-10-03 | $20.07 | $20.59 | $19.88 | $20.51 | $19.30 | 431,979 |
| 2018-10-02 | $19.93 | $20.19 | $19.81 | $19.90 | $18.72 | 250,576 |
| 2018-10-01 | $20.35 | $20.36 | $19.95 | $20.04 | $18.85 | 426,027 |
| 2018-09-28 | $20.03 | $20.26 | $20.00 | $20.17 | $18.98 | 285,140 |
| 2018-09-27 | $20.17 | $20.21 | $20.06 | $20.10 | $18.91 | 258,509 |
| 2018-09-26 | $20.69 | $20.69 | $20.11 | $20.14 | $18.95 | 363,292 |
| 2018-09-25 | $20.61 | $20.74 | $20.46 | $20.68 | $19.46 | 181,324 |
| 2018-09-24 | $21.01 | $21.05 | $20.39 | $20.57 | $19.35 | 274,035 |
| 2018-09-21 | $21.01 | $21.14 | $20.97 | $21.06 | $19.81 | 907,810 |
| 2018-09-20 | $20.64 | $21.10 | $20.64 | $20.99 | $19.75 | 465,016 |
| 2018-09-19 | $20.16 | $20.62 | $20.12 | $20.52 | $19.31 | 335,171 |
| 2018-09-18 | $20.16 | $20.28 | $20.01 | $20.21 | $19.01 | 320,458 |
| 2018-09-17 | $20.36 | $20.41 | $20.03 | $20.09 | $18.90 | 290,001 |
| 2018-09-14 | $20.25 | $20.47 | $20.24 | $20.40 | $19.19 | 332,226 |
| 2018-09-13 | $20.15 | $20.25 | $20.02 | $20.24 | $19.04 | 359,672 |
| 2018-09-12 | $20.39 | $20.40 | $20.02 | $20.10 | $18.91 | 415,018 |
| 2018-09-11 | $20.33 | $20.58 | $20.25 | $20.40 | $19.19 | 353,994 |
| 2018-09-10 | $20.73 | $20.81 | $20.41 | $20.42 | $19.21 | 344,328 |
| 2018-09-07 | $20.81 | $20.92 | $20.68 | $20.86 | $19.63 | 169,120 |
| 2018-09-06 | $20.86 | $21.03 | $20.79 | $20.79 | $19.56 | 205,391 |
| 2018-09-05 | $20.97 | $21.23 | $20.83 | $20.89 | $19.65 | 181,855 |
| 2018-09-04 | $20.67 | $21.04 | $20.61 | $21.01 | $19.77 | 394,283 |
| 2018-08-31 | $20.54 | $20.77 | $20.50 | $20.75 | $19.52 | 161,259 |
| 2018-08-30 | $20.76 | $20.78 | $20.54 | $20.64 | $19.42 | 161,218 |
| 2018-08-29 | $20.86 | $20.86 | $20.69 | $20.78 | $19.55 | 189,779 |
| 2018-08-28 | $21.03 | $21.06 | $20.73 | $20.89 | $19.65 | 193,201 |
| 2018-08-27 | $21.64 | $21.64 | $20.96 | $20.97 | $19.73 | 262,372 |
| 2018-08-24 | $21.04 | $21.18 | $20.99 | $21.13 | $19.88 | 201,634 |
| 2018-08-23 | $21.17 | $21.19 | $20.95 | $21.04 | $19.79 | 159,610 |
| 2018-08-22 | $21.12 | $21.23 | $21.09 | $21.20 | $19.95 | 161,617 |
| 2018-08-21 | $20.82 | $21.27 | $20.82 | $21.21 | $19.95 | 284,419 |
| 2018-08-20 | $21.09 | $21.20 | $20.79 | $20.84 | $19.61 | 385,602 |
| 2018-08-17 | $20.91 | $21.12 | $20.84 | $21.08 | $19.83 | 205,849 |
| 2018-08-16 | $20.84 | $21.18 | $20.78 | $20.97 | $19.73 | 235,087 |
| 2018-08-15 | $21.00 | $21.15 | $20.67 | $20.67 | $19.45 | 239,920 |
| 2018-08-14 | $20.77 | $21.15 | $20.70 | $21.09 | $19.84 | 287,429 |
| 2018-08-13 | $20.66 | $21.00 | $20.61 | $20.82 | $19.52 | 490,745 |
| 2018-08-10 | $20.72 | $20.82 | $20.56 | $20.74 | $19.45 | 226,940 |
| 2018-08-09 | $21.03 | $21.20 | $20.83 | $20.90 | $19.60 | 234,383 |
| 2018-08-08 | $20.62 | $21.05 | $20.46 | $21.04 | $19.73 | 576,069 |
| 2018-08-07 | $20.91 | $21.01 | $20.55 | $20.60 | $19.32 | 418,333 |
| 2018-08-06 | $20.89 | $20.92 | $20.74 | $20.83 | $19.53 | 230,702 |
| 2018-08-03 | $21.23 | $21.25 | $20.82 | $20.88 | $19.58 | 357,463 |
| 2018-08-02 | $21.19 | $21.33 | $20.99 | $21.27 | $19.94 | 357,335 |
| 2018-08-01 | $21.68 | $21.76 | $20.86 | $21.27 | $19.94 | 708,870 |
| 2018-07-31 | $21.20 | $21.30 | $20.66 | $20.80 | $19.50 | 681,585 |
| 2018-07-30 | $20.99 | $21.45 | $20.76 | $20.87 | $19.57 | 702,283 |
| 2018-07-27 | $20.99 | $22.40 | $20.87 | $21.10 | $19.79 | 899,711 |
| 2018-07-26 | $22.07 | $22.56 | $22.07 | $22.22 | $20.84 | 255,369 |
| 2018-07-25 | $22.15 | $22.22 | $21.73 | $21.99 | $20.62 | 248,031 |
| 2018-07-24 | $22.31 | $22.45 | $22.07 | $22.20 | $20.82 | 237,213 |
| 2018-07-23 | $22.06 | $22.40 | $22.06 | $22.29 | $20.90 | 163,198 |
| 2018-07-20 | $22.11 | $22.35 | $21.99 | $22.10 | $20.72 | 223,510 |
| 2018-07-19 | $21.96 | $22.14 | $21.82 | $22.09 | $20.71 | 226,978 |
| 2018-07-18 | $21.57 | $22.08 | $21.55 | $22.02 | $20.65 | 348,509 |
| 2018-07-17 | $21.91 | $21.95 | $21.48 | $21.51 | $20.17 | 479,191 |
| 2018-07-16 | $21.77 | $22.05 | $21.63 | $21.88 | $20.52 | 421,150 |
| 2018-07-13 | $21.94 | $21.95 | $21.50 | $21.65 | $20.30 | 569,592 |
| 2018-07-12 | $22.93 | $22.93 | $21.75 | $22.00 | $20.63 | 458,897 |
| 2018-07-11 | $22.29 | $22.45 | $22.22 | $22.33 | $20.94 | 313,330 |
| 2018-07-10 | $23.08 | $23.12 | $22.38 | $22.41 | $21.01 | 261,818 |
| 2018-07-09 | $22.51 | $23.02 | $22.51 | $22.98 | $21.55 | 222,251 |
| 2018-07-06 | $22.21 | $22.58 | $22.17 | $22.42 | $21.02 | 279,499 |
| 2018-07-05 | $22.30 | $22.30 | $22.07 | $22.27 | $20.88 | 270,979 |
| 2018-07-03 | $22.26 | $22.40 | $22.16 | $22.19 | $20.81 | 94,629 |
| 2018-07-02 | $21.53 | $22.28 | $21.53 | $22.26 | $20.87 | 257,552 |
| 2018-06-29 | $22.65 | $22.78 | $22.06 | $22.07 | $20.70 | 424,222 |
| 2018-06-28 | $22.62 | $22.68 | $22.33 | $22.47 | $21.07 | 526,412 |
| 2018-06-27 | $23.15 | $23.18 | $22.49 | $22.55 | $21.15 | 599,517 |
| 2018-06-26 | $23.01 | $23.23 | $22.62 | $23.23 | $21.78 | 364,597 |
| 2018-06-25 | $23.20 | $23.26 | $22.76 | $22.95 | $21.52 | 525,891 |
| 2018-06-22 | $23.61 | $23.66 | $23.22 | $23.27 | $21.82 | 720,085 |
| 2018-06-21 | $23.59 | $23.60 | $23.30 | $23.39 | $21.93 | 181,706 |
| 2018-06-20 | $23.81 | $23.81 | $23.42 | $23.61 | $22.14 | 219,482 |
| 2018-06-19 | $22.98 | $23.71 | $22.93 | $23.65 | $22.18 | 600,541 |
| 2018-06-18 | $22.90 | $23.23 | $22.74 | $23.15 | $21.71 | 596,618 |
| 2018-06-15 | $22.71 | $23.04 | $22.55 | $23.01 | $21.58 | 812,957 |
| 2018-06-14 | $23.27 | $23.34 | $22.76 | $22.94 | $21.51 | 691,755 |
| 2018-06-13 | $23.40 | $23.54 | $22.93 | $23.23 | $21.78 | 637,671 |
| 2018-06-12 | $23.63 | $23.74 | $23.23 | $23.36 | $21.90 | 366,045 |
| 2018-06-11 | $23.83 | $23.89 | $23.58 | $23.60 | $22.13 | 333,468 |
| 2018-06-08 | $23.81 | $23.92 | $23.60 | $23.78 | $22.30 | 313,848 |
| 2018-06-07 | $23.97 | $24.09 | $23.66 | $23.81 | $22.33 | 357,549 |
| 2018-06-06 | $23.67 | $23.93 | $23.53 | $23.89 | $22.40 | 651,521 |
| 2018-06-05 | $23.74 | $23.84 | $23.34 | $23.55 | $22.08 | 558,076 |
| 2018-06-04 | $23.83 | $23.86 | $23.56 | $23.80 | $22.32 | 544,917 |
| 2018-06-01 | $23.21 | $23.91 | $22.94 | $23.71 | $22.23 | 369,712 |
| 2018-05-31 | $23.70 | $23.87 | $23.45 | $23.45 | $21.99 | 506,229 |
| 2018-05-30 | $23.73 | $24.02 | $23.60 | $23.76 | $22.28 | 550,746 |
| 2018-05-29 | $23.35 | $23.83 | $23.07 | $23.53 | $22.06 | 673,212 |
| 2018-05-25 | $23.58 | $23.84 | $23.46 | $23.71 | $22.23 | 722,911 |
| 2018-05-24 | $23.47 | $23.76 | $23.37 | $23.66 | $22.19 | 390,867 |
| 2018-05-23 | $23.24 | $23.62 | $23.13 | $23.60 | $22.13 | 562,205 |
| 2018-05-22 | $23.36 | $23.66 | $23.27 | $23.36 | $21.90 | 301,849 |
| 2018-05-21 | $23.08 | $23.42 | $23.08 | $23.31 | $21.86 | 192,088 |
| 2018-05-18 | $23.04 | $23.16 | $22.87 | $23.05 | $21.61 | 361,402 |
| 2018-05-17 | $22.65 | $23.06 | $22.48 | $22.98 | $21.55 | 864,672 |
| 2018-05-16 | $22.41 | $22.79 | $22.26 | $22.63 | $21.22 | 405,297 |
| 2018-05-15 | $22.21 | $22.60 | $22.20 | $22.46 | $21.06 | 355,372 |
| 2018-05-14 | $22.25 | $22.45 | $22.05 | $22.32 | $20.93 | 512,770 |
| 2018-05-11 | $22.84 | $23.16 | $22.60 | $22.71 | $21.23 | 329,181 |
| 2018-05-10 | $22.63 | $22.87 | $22.39 | $22.78 | $21.29 | 388,154 |
| 2018-05-09 | $22.69 | $22.82 | $22.50 | $22.59 | $21.12 | 367,012 |
| 2018-05-08 | $22.33 | $22.90 | $22.33 | $22.55 | $21.08 | 433,784 |
| 2018-05-07 | $22.33 | $22.77 | $22.03 | $22.48 | $21.01 | 592,757 |
| 2018-05-04 | $21.67 | $22.51 | $21.62 | $22.15 | $20.71 | 1,198,278 |
| 2018-05-03 | $22.18 | $22.33 | $21.76 | $21.83 | $20.41 | 873,070 |
| 2018-05-02 | $22.49 | $22.82 | $22.31 | $22.53 | $21.06 | 268,450 |
| 2018-05-01 | $22.27 | $22.59 | $22.01 | $22.48 | $21.01 | 424,291 |
| 2018-04-30 | $23.07 | $23.27 | $22.40 | $22.42 | $20.96 | 578,481 |
| 2018-04-27 | $22.00 | $23.57 | $21.76 | $23.20 | $21.69 | 623,571 |
| 2018-04-26 | $24.70 | $24.70 | $24.33 | $24.47 | $22.87 | 133,441 |
| 2018-04-25 | $24.55 | $24.75 | $24.40 | $24.58 | $22.98 | 167,294 |
| 2018-04-24 | $24.72 | $24.88 | $24.49 | $24.63 | $23.02 | 294,157 |
| 2018-04-23 | $24.16 | $24.57 | $24.12 | $24.51 | $22.91 | 174,679 |
| 2018-04-20 | $24.90 | $24.94 | $24.15 | $24.19 | $22.61 | 227,171 |
| 2018-04-19 | $23.88 | $24.56 | $23.88 | $24.41 | $22.82 | 368,008 |
| 2018-04-18 | $23.59 | $24.02 | $23.51 | $23.91 | $22.35 | 422,080 |
| 2018-04-17 | $24.01 | $24.01 | $23.52 | $23.58 | $22.04 | 346,589 |
| 2018-04-16 | $23.67 | $23.93 | $23.52 | $23.87 | $22.31 | 300,579 |
| 2018-04-13 | $23.88 | $24.00 | $23.42 | $23.57 | $22.03 | 485,874 |
| 2018-04-12 | $23.60 | $23.87 | $23.45 | $23.72 | $22.17 | 204,409 |
| 2018-04-11 | $23.28 | $23.48 | $23.19 | $23.40 | $21.87 | 202,229 |
| 2018-04-10 | $23.36 | $23.62 | $23.14 | $23.43 | $21.90 | 271,991 |
| 2018-04-09 | $23.33 | $23.60 | $23.02 | $23.05 | $21.55 | 229,646 |
| 2018-04-06 | $23.50 | $23.73 | $22.84 | $23.16 | $21.65 | 247,760 |
| 2018-04-05 | $23.73 | $23.87 | $23.54 | $23.74 | $22.19 | 201,693 |
| 2018-04-04 | $22.79 | $24.12 | $22.78 | $23.63 | $22.09 | 845,368 |
| 2018-04-03 | $23.09 | $23.28 | $22.88 | $23.09 | $21.58 | 273,033 |
| 2018-04-02 | $23.39 | $23.58 | $22.67 | $22.92 | $21.42 | 307,153 |
| 2018-03-29 | $23.59 | $23.76 | $23.45 | $23.46 | $21.93 | 278,478 |
| 2018-03-28 | $23.17 | $23.50 | $22.99 | $23.43 | $21.90 | 313,448 |
| 2018-03-27 | $24.02 | $24.08 | $23.02 | $23.17 | $21.66 | 256,892 |
| 2018-03-26 | $23.55 | $24.10 | $23.27 | $24.00 | $22.43 | 465,165 |
| 2018-03-23 | $24.15 | $24.17 | $23.15 | $23.15 | $21.64 | 305,666 |
| 2018-03-22 | $24.89 | $25.05 | $24.10 | $24.17 | $22.59 | 420,147 |
| 2018-03-21 | $25.04 | $25.56 | $24.97 | $25.27 | $23.62 | 312,271 |
| 2018-03-20 | $25.19 | $25.28 | $24.80 | $25.06 | $23.43 | 142,538 |
| 2018-03-19 | $25.35 | $25.35 | $24.83 | $25.14 | $23.50 | 199,650 |
| 2018-03-16 | $25.28 | $25.70 | $25.28 | $25.49 | $23.83 | 503,778 |
| 2018-03-15 | $24.98 | $25.26 | $24.74 | $25.22 | $23.57 | 334,010 |
| 2018-03-14 | $25.42 | $25.42 | $24.89 | $24.95 | $23.32 | 354,600 |
| 2018-03-13 | $25.69 | $25.69 | $25.19 | $25.29 | $23.64 | 316,495 |
| 2018-03-12 | $25.60 | $25.67 | $25.42 | $25.52 | $23.86 | 288,863 |
| 2018-03-09 | $25.26 | $25.64 | $25.16 | $25.60 | $23.93 | 184,193 |
| 2018-03-08 | $25.37 | $25.46 | $24.83 | $25.04 | $23.41 | 135,612 |
| 2018-03-07 | $24.96 | $25.39 | $24.88 | $25.30 | $23.65 | 257,268 |
| 2018-03-06 | $25.00 | $25.31 | $24.70 | $25.17 | $23.53 | 388,662 |
| 2018-03-05 | $24.36 | $25.02 | $24.25 | $24.83 | $23.21 | 380,824 |
| 2018-03-02 | $24.06 | $24.63 | $23.89 | $24.59 | $22.99 | 192,086 |
| 2018-03-01 | $24.28 | $24.61 | $24.08 | $24.22 | $22.64 | 180,536 |
| 2018-02-28 | $24.92 | $25.02 | $24.29 | $24.31 | $22.72 | 251,307 |
| 2018-02-27 | $25.29 | $25.54 | $24.82 | $24.82 | $23.20 | 321,183 |
| 2018-02-26 | $25.20 | $25.41 | $25.03 | $25.38 | $23.72 | 413,383 |
| 2018-02-23 | $25.04 | $25.15 | $24.90 | $24.99 | $23.36 | 418,762 |
| 2018-02-22 | $25.62 | $25.71 | $24.91 | $24.99 | $23.36 | 260,891 |
| 2018-02-21 | $25.39 | $25.85 | $25.27 | $25.48 | $23.82 | 503,816 |
| 2018-02-20 | $25.39 | $25.87 | $25.29 | $25.39 | $23.73 | 471,154 |
| 2018-02-16 | $25.35 | $25.88 | $25.29 | $25.40 | $23.74 | 705,272 |
| 2018-02-15 | $25.50 | $25.61 | $25.29 | $25.33 | $23.68 | 930,042 |
| 2018-02-14 | $24.16 | $25.25 | $24.05 | $25.20 | $23.56 | 326,237 |
| 2018-02-13 | $23.99 | $24.41 | $23.84 | $24.37 | $22.72 | 257,658 |
| 2018-02-12 | $24.59 | $24.60 | $24.09 | $24.12 | $22.48 | 337,739 |
| 2018-02-09 | $24.36 | $24.71 | $23.83 | $24.52 | $22.86 | 199,678 |
| 2018-02-08 | $24.63 | $24.72 | $24.08 | $24.08 | $22.45 | 337,457 |
| 2018-02-07 | $24.45 | $24.88 | $24.40 | $24.61 | $22.94 | 317,910 |
| 2018-02-06 | $24.02 | $24.85 | $24.02 | $24.64 | $22.97 | 347,671 |
| 2018-02-05 | $25.32 | $25.76 | $24.54 | $24.58 | $22.91 | 436,038 |
| 2018-02-02 | $26.31 | $26.53 | $25.68 | $25.71 | $23.97 | 282,547 |
| 2018-02-01 | $26.15 | $26.70 | $26.07 | $26.50 | $24.70 | 452,183 |
| 2018-01-31 | $26.31 | $26.49 | $26.02 | $26.19 | $24.41 | 920,825 |
| 2018-01-30 | $26.03 | $26.46 | $26.03 | $26.21 | $24.43 | 360,820 |
| 2018-01-29 | $26.25 | $27.12 | $26.06 | $26.31 | $24.53 | 672,525 |
| 2018-01-26 | $27.50 | $28.32 | $26.98 | $27.47 | $25.61 | 755,699 |
| 2018-01-25 | $26.96 | $27.02 | $26.42 | $26.62 | $24.81 | 240,410 |
| 2018-01-24 | $27.07 | $27.18 | $26.76 | $26.81 | $24.99 | 198,600 |
| 2018-01-23 | $26.82 | $27.19 | $26.68 | $26.94 | $25.11 | 312,296 |
| 2018-01-22 | $26.86 | $27.00 | $26.73 | $26.89 | $25.07 | 209,915 |
| 2018-01-19 | $26.58 | $27.02 | $26.58 | $26.98 | $25.15 | 275,350 |
| 2018-01-18 | $26.66 | $26.73 | $26.44 | $26.64 | $24.83 | 202,625 |
| 2018-01-17 | $26.49 | $26.82 | $26.29 | $26.67 | $24.86 | 290,329 |
| 2018-01-16 | $26.64 | $27.04 | $26.32 | $26.37 | $24.58 | 461,426 |
| 2018-01-12 | $26.64 | $27.04 | $26.39 | $26.43 | $24.64 | 484,708 |
| 2018-01-11 | $26.46 | $26.55 | $26.19 | $26.42 | $24.63 | 696,686 |
| 2018-01-10 | $26.54 | $27.06 | $26.19 | $26.28 | $24.50 | 621,265 |
| 2018-01-09 | $25.87 | $26.69 | $25.80 | $26.44 | $24.65 | 847,048 |
| 2018-01-08 | $25.76 | $25.88 | $25.51 | $25.76 | $24.01 | 420,084 |
| 2018-01-05 | $25.89 | $25.89 | $25.41 | $25.75 | $24.00 | 390,644 |
| 2018-01-04 | $25.70 | $25.99 | $25.62 | $25.69 | $23.95 | 227,698 |
| 2018-01-03 | $25.34 | $25.62 | $25.27 | $25.43 | $23.71 | 311,885 |
| 2018-01-02 | $25.63 | $25.69 | $25.16 | $25.38 | $23.66 | 319,480 |
| 2017-12-29 | $25.56 | $25.56 | $25.28 | $25.33 | $23.61 | 368,715 |
| 2017-12-28 | $25.23 | $25.42 | $25.10 | $25.41 | $23.69 | 298,415 |
| 2017-12-27 | $25.36 | $25.38 | $25.10 | $25.18 | $23.47 | 321,871 |
| 2017-12-26 | $25.24 | $25.47 | $25.17 | $25.21 | $23.50 | 295,633 |
| 2017-12-22 | $25.37 | $25.40 | $25.00 | $25.26 | $23.55 | 271,422 |
| 2017-12-21 | $25.22 | $25.36 | $24.96 | $25.19 | $23.48 | 419,719 |
| 2017-12-20 | $25.29 | $25.38 | $24.94 | $25.10 | $23.40 | 462,307 |
| 2017-12-19 | $25.10 | $25.17 | $24.84 | $25.03 | $23.33 | 475,505 |
| 2017-12-18 | $24.87 | $25.24 | $24.67 | $25.01 | $23.31 | 493,679 |
| 2017-12-15 | $24.06 | $24.80 | $23.95 | $24.61 | $22.94 | 923,968 |
| 2017-12-14 | $24.03 | $24.23 | $23.77 | $23.91 | $22.29 | 432,689 |
| 2017-12-13 | $23.94 | $24.47 | $23.86 | $23.89 | $22.27 | 444,190 |
| 2017-12-12 | $23.77 | $24.11 | $23.71 | $23.97 | $22.34 | 267,837 |
| 2017-12-11 | $23.64 | $23.78 | $23.47 | $23.59 | $21.99 | 162,354 |
| 2017-12-08 | $24.15 | $24.15 | $23.57 | $23.63 | $22.03 | 189,582 |
| 2017-12-07 | $23.83 | $24.12 | $23.75 | $23.89 | $22.27 | 243,038 |
| 2017-12-06 | $24.14 | $24.28 | $23.82 | $23.83 | $22.21 | 236,755 |
| 2017-12-05 | $25.38 | $25.38 | $24.26 | $24.26 | $22.61 | 351,642 |
| 2017-12-04 | $25.52 | $25.72 | $25.17 | $25.30 | $23.58 | 359,187 |
| 2017-12-01 | $24.97 | $24.97 | $23.60 | $24.94 | $23.25 | 495,231 |
| 2017-11-30 | $25.28 | $25.28 | $24.85 | $24.87 | $23.18 | 638,664 |
| 2017-11-29 | $24.40 | $25.43 | $24.27 | $25.00 | $23.30 | 463,721 |
| 2017-11-28 | $23.11 | $24.22 | $23.00 | $24.15 | $22.51 | 387,051 |
| 2017-11-27 | $23.03 | $23.29 | $22.97 | $23.06 | $21.50 | 291,005 |
| 2017-11-24 | $23.28 | $23.29 | $22.97 | $23.01 | $21.45 | 275,520 |
| 2017-11-22 | $23.38 | $23.51 | $23.15 | $23.16 | $21.59 | 254,470 |
| 2017-11-21 | $23.26 | $23.51 | $22.97 | $23.32 | $21.74 | 377,840 |
| 2017-11-20 | $23.00 | $23.12 | $22.74 | $23.12 | $21.55 | 314,106 |
| 2017-11-17 | $22.54 | $23.01 | $22.52 | $22.93 | $21.37 | 360,579 |
| 2017-11-16 | $22.78 | $22.92 | $22.57 | $22.74 | $21.20 | 284,359 |
| 2017-11-15 | $22.35 | $22.77 | $22.26 | $22.65 | $21.11 | 339,001 |
| 2017-11-14 | $22.37 | $22.77 | $22.31 | $22.60 | $21.07 | 455,033 |
| 2017-11-13 | $22.02 | $22.65 | $21.96 | $22.50 | $20.92 | 354,608 |
| 2017-11-10 | $22.22 | $22.41 | $22.10 | $22.27 | $20.70 | 341,757 |
| 2017-11-09 | $22.01 | $22.52 | $21.97 | $22.17 | $20.61 | 347,911 |
| 2017-11-08 | $22.44 | $22.53 | $22.11 | $22.22 | $20.66 | 306,741 |
| 2017-11-07 | $23.48 | $23.65 | $22.57 | $22.60 | $21.01 | 432,964 |
| 2017-11-06 | $23.36 | $23.56 | $23.32 | $23.45 | $21.80 | 378,215 |
| 2017-11-03 | $23.67 | $23.73 | $23.27 | $23.49 | $21.84 | 356,130 |
| 2017-11-02 | $23.17 | $23.80 | $23.13 | $23.74 | $22.07 | 360,069 |
| 2017-11-01 | $23.74 | $23.92 | $23.05 | $23.16 | $21.53 | 288,410 |
| 2017-10-31 | $23.95 | $23.96 | $23.55 | $23.56 | $21.90 | 413,244 |
| 2017-10-30 | $25.01 | $25.05 | $23.69 | $23.95 | $22.27 | 607,166 |
| 2017-10-27 | $24.99 | $25.55 | $24.43 | $25.40 | $23.61 | 525,775 |
| 2017-10-26 | $25.44 | $25.73 | $25.29 | $25.62 | $23.82 | 274,867 |
| 2017-10-25 | $25.53 | $25.54 | $24.75 | $25.37 | $23.59 | 561,581 |
| 2017-10-24 | $25.60 | $25.79 | $25.46 | $25.49 | $23.70 | 383,003 |
| 2017-10-23 | $26.11 | $26.11 | $25.40 | $25.49 | $23.70 | 265,258 |
| 2017-10-20 | $26.34 | $26.35 | $25.90 | $26.03 | $24.20 | 277,794 |
| 2017-10-19 | $25.60 | $26.01 | $25.53 | $25.89 | $24.07 | 180,433 |
| 2017-10-18 | $25.69 | $26.14 | $25.69 | $25.83 | $24.01 | 241,249 |
| 2017-10-17 | $26.40 | $26.40 | $25.53 | $25.58 | $23.78 | 229,486 |
| 2017-10-16 | $26.00 | $26.49 | $26.00 | $26.33 | $24.48 | 159,611 |
| 2017-10-13 | $26.17 | $26.40 | $25.83 | $26.05 | $24.22 | 134,913 |
| 2017-10-12 | $26.30 | $26.37 | $26.07 | $26.18 | $24.34 | 164,282 |
| 2017-10-11 | $26.28 | $26.46 | $26.10 | $26.19 | $24.35 | 257,700 |
| 2017-10-10 | $26.15 | $26.42 | $26.00 | $26.29 | $24.44 | 286,424 |
| 2017-10-09 | $26.08 | $26.23 | $25.92 | $26.00 | $24.17 | 204,820 |
| 2017-10-06 | $26.13 | $26.55 | $26.00 | $26.08 | $24.25 | 278,676 |
| 2017-10-05 | $26.15 | $26.30 | $26.02 | $26.10 | $24.27 | 285,358 |
| 2017-10-04 | $26.27 | $26.31 | $26.05 | $26.12 | $24.28 | 223,683 |
| 2017-10-03 | $26.39 | $26.43 | $25.97 | $26.31 | $24.46 | 297,015 |
| 2017-10-02 | $26.02 | $26.36 | $25.84 | $26.34 | $24.49 | 360,934 |
| 2017-09-29 | $26.23 | $26.26 | $25.97 | $26.00 | $24.17 | 290,078 |
| 2017-09-28 | $26.14 | $26.25 | $25.84 | $26.19 | $24.35 | 241,224 |
| 2017-09-27 | $25.72 | $26.44 | $25.37 | $26.06 | $24.23 | 430,330 |
| 2017-09-26 | $25.02 | $25.39 | $24.91 | $25.30 | $23.52 | 314,789 |
| 2017-09-25 | $24.84 | $25.16 | $24.74 | $24.95 | $23.20 | 257,153 |
| 2017-09-22 | $24.65 | $25.01 | $24.60 | $24.90 | $23.15 | 241,879 |
| 2017-09-21 | $24.97 | $25.12 | $24.86 | $24.88 | $23.13 | 274,687 |
| 2017-09-20 | $24.64 | $25.05 | $24.41 | $24.98 | $23.22 | 283,859 |
| 2017-09-19 | $24.51 | $24.74 | $24.32 | $24.62 | $22.89 | 367,356 |
| 2017-09-18 | $24.12 | $24.55 | $24.12 | $24.52 | $22.80 | 383,631 |
| 2017-09-15 | $23.78 | $24.14 | $23.78 | $24.12 | $22.42 | 795,921 |
| 2017-09-14 | $24.02 | $24.30 | $23.89 | $23.96 | $22.28 | 447,281 |
| 2017-09-13 | $23.93 | $24.44 | $23.75 | $24.02 | $22.33 | 573,285 |
| 2017-09-12 | $22.58 | $24.03 | $22.58 | $24.01 | $22.32 | 909,506 |
| 2017-09-11 | $22.35 | $22.63 | $22.16 | $22.42 | $20.84 | 698,492 |
| 2017-09-08 | $21.85 | $22.15 | $21.78 | $22.04 | $20.49 | 462,080 |
| 2017-09-07 | $22.18 | $22.18 | $21.47 | $21.86 | $20.32 | 831,804 |
| 2017-09-06 | $22.85 | $22.89 | $22.20 | $22.20 | $20.64 | 685,028 |
| 2017-09-05 | $23.54 | $23.59 | $22.67 | $22.70 | $21.10 | 356,253 |
| 2017-09-01 | $23.96 | $24.05 | $23.64 | $23.75 | $22.08 | 391,148 |
| 2017-08-31 | $24.04 | $24.10 | $23.62 | $23.67 | $22.01 | 370,817 |
| 2017-08-30 | $23.77 | $23.98 | $23.69 | $23.89 | $22.21 | 274,335 |
| 2017-08-29 | $23.63 | $23.90 | $23.50 | $23.78 | $22.11 | 377,196 |
| 2017-08-28 | $24.85 | $24.85 | $23.97 | $24.00 | $22.31 | 543,831 |
| 2017-08-25 | $24.68 | $25.01 | $24.62 | $24.81 | $23.07 | 484,897 |
| 2017-08-24 | $24.86 | $24.86 | $24.49 | $24.64 | $22.91 | 277,617 |
| 2017-08-23 | $24.39 | $24.99 | $24.24 | $24.77 | $23.03 | 261,851 |
| 2017-08-22 | $24.63 | $24.79 | $24.37 | $24.65 | $22.92 | 334,168 |
| 2017-08-21 | $24.45 | $24.59 | $24.36 | $24.49 | $22.77 | 212,574 |
| 2017-08-18 | $24.51 | $24.80 | $24.27 | $24.53 | $22.81 | 500,948 |
| 2017-08-17 | $25.77 | $25.83 | $24.68 | $24.69 | $22.95 | 554,943 |
| 2017-08-16 | $26.02 | $26.07 | $25.76 | $25.90 | $24.08 | 467,979 |
| 2017-08-15 | $26.53 | $26.53 | $25.91 | $25.96 | $24.14 | 279,402 |
| 2017-08-14 | $25.68 | $26.30 | $25.41 | $26.30 | $24.45 | 355,121 |
| 2017-08-11 | $25.29 | $25.74 | $24.67 | $25.33 | $23.55 | 597,120 |
| 2017-08-10 | $25.52 | $25.88 | $25.39 | $25.55 | $23.70 | 778,760 |
| 2017-08-09 | $25.89 | $26.05 | $25.74 | $26.01 | $24.12 | 349,101 |
| 2017-08-08 | $25.49 | $26.29 | $25.40 | $26.14 | $24.25 | 551,236 |
| 2017-08-07 | $25.85 | $25.85 | $25.50 | $25.52 | $23.67 | 289,424 |
| 2017-08-04 | $25.89 | $26.01 | $25.80 | $25.85 | $23.98 | 247,986 |
| 2017-08-03 | $26.25 | $26.29 | $25.67 | $25.72 | $23.86 | 298,393 |
| 2017-08-02 | $26.06 | $26.18 | $25.82 | $26.03 | $24.14 | 271,822 |
| 2017-08-01 | $25.92 | $26.12 | $25.37 | $26.05 | $24.16 | 518,168 |
| 2017-07-31 | $26.12 | $26.22 | $24.49 | $25.03 | $23.22 | 539,087 |
| 2017-07-28 | $26.71 | $26.98 | $25.73 | $25.97 | $24.09 | 471,039 |
| 2017-07-27 | $25.67 | $25.78 | $25.13 | $25.37 | $23.53 | 215,547 |
| 2017-07-26 | $26.25 | $26.25 | $25.53 | $25.58 | $23.73 | 168,096 |
| 2017-07-25 | $26.08 | $26.39 | $26.00 | $26.20 | $24.30 | 249,000 |
| 2017-07-24 | $25.72 | $26.04 | $25.54 | $25.75 | $23.88 | 199,381 |
| 2017-07-21 | $26.15 | $26.46 | $25.55 | $25.70 | $23.84 | 248,951 |
| 2017-07-20 | $25.86 | $26.07 | $25.67 | $25.88 | $24.00 | 91,314 |
| 2017-07-19 | $25.91 | $26.06 | $25.74 | $25.84 | $23.97 | 151,966 |
| 2017-07-18 | $25.79 | $25.92 | $25.59 | $25.80 | $23.93 | 165,804 |
| 2017-07-17 | $25.96 | $26.17 | $25.78 | $25.93 | $24.05 | 220,295 |
| 2017-07-14 | $25.91 | $26.16 | $25.75 | $26.00 | $24.12 | 157,505 |
| 2017-07-13 | $26.34 | $26.49 | $26.06 | $26.33 | $24.42 | 116,373 |
| 2017-07-12 | $26.07 | $26.46 | $25.97 | $26.29 | $24.38 | 171,777 |
| 2017-07-11 | $26.25 | $26.54 | $25.97 | $26.12 | $24.23 | 186,799 |
| 2017-07-10 | $26.38 | $26.64 | $26.21 | $26.26 | $24.36 | 318,135 |
| 2017-07-07 | $26.65 | $26.66 | $26.18 | $26.53 | $24.61 | 153,064 |
| 2017-07-06 | $26.58 | $26.72 | $26.38 | $26.50 | $24.58 | 298,065 |
| 2017-07-05 | $26.73 | $26.73 | $26.21 | $26.62 | $24.69 | 168,301 |
| 2017-07-03 | $26.44 | $26.93 | $26.34 | $26.71 | $24.77 | 122,030 |
| 2017-06-30 | $26.55 | $26.55 | $26.14 | $26.21 | $24.31 | 184,851 |
| 2017-06-29 | $26.52 | $26.71 | $26.07 | $26.32 | $24.41 | 184,510 |
| 2017-06-28 | $25.78 | $26.18 | $25.70 | $26.06 | $24.17 | 133,473 |
| 2017-06-27 | $25.59 | $25.77 | $25.47 | $25.50 | $23.65 | 171,767 |
| 2017-06-26 | $25.36 | $25.70 | $25.10 | $25.48 | $23.63 | 149,636 |
| 2017-06-23 | $25.37 | $25.44 | $25.10 | $25.21 | $23.38 | 281,888 |
| 2017-06-22 | $25.55 | $25.70 | $25.24 | $25.35 | $23.51 | 249,528 |
| 2017-06-21 | $26.12 | $26.13 | $25.53 | $25.56 | $23.71 | 162,870 |
| 2017-06-20 | $26.57 | $26.62 | $26.01 | $26.08 | $24.19 | 132,959 |
| 2017-06-19 | $26.64 | $27.07 | $26.43 | $26.69 | $24.76 | 187,979 |
| 2017-06-16 | $26.38 | $26.51 | $26.25 | $26.42 | $24.50 | 956,408 |
| 2017-06-15 | $26.60 | $27.10 | $26.41 | $26.61 | $24.68 | 157,750 |
| 2017-06-14 | $26.52 | $26.78 | $26.15 | $26.77 | $24.83 | 177,477 |
| 2017-06-13 | $26.92 | $27.12 | $26.66 | $26.74 | $24.80 | 216,966 |
| 2017-06-12 | $27.21 | $27.51 | $26.49 | $26.79 | $24.85 | 245,585 |
| 2017-06-09 | $26.37 | $27.39 | $26.37 | $27.23 | $25.26 | 338,188 |
| 2017-06-08 | $25.39 | $26.73 | $25.39 | $26.12 | $24.23 | 245,220 |
| 2017-06-07 | $25.27 | $25.59 | $25.22 | $25.39 | $23.55 | 147,696 |
| 2017-06-06 | $25.00 | $25.29 | $24.86 | $25.18 | $23.35 | 136,282 |
| 2017-06-05 | $25.41 | $25.67 | $25.24 | $25.27 | $23.44 | 121,775 |
| 2017-06-02 | $25.24 | $25.85 | $25.17 | $25.43 | $23.59 | 198,471 |
| 2017-06-01 | $25.16 | $25.48 | $24.75 | $25.47 | $23.62 | 187,632 |
| 2017-05-31 | $25.36 | $25.36 | $24.65 | $24.99 | $23.18 | 181,512 |
| 2017-05-30 | $25.65 | $25.65 | $25.16 | $25.31 | $23.48 | 188,059 |
| 2017-05-26 | $25.65 | $25.81 | $25.45 | $25.66 | $23.80 | 165,200 |
| 2017-05-25 | $25.78 | $26.04 | $25.63 | $25.75 | $23.88 | 196,370 |
| 2017-05-24 | $25.63 | $25.68 | $25.35 | $25.61 | $23.75 | 129,065 |
| 2017-05-23 | $25.20 | $25.70 | $25.04 | $25.54 | $23.69 | 172,192 |
| 2017-05-22 | $25.20 | $25.29 | $24.95 | $25.24 | $23.41 | 129,667 |
| 2017-05-19 | $25.10 | $25.36 | $25.02 | $25.14 | $23.32 | 229,555 |
| 2017-05-18 | $24.87 | $25.32 | $24.87 | $25.11 | $23.29 | 242,446 |
| 2017-05-17 | $25.51 | $25.55 | $24.78 | $24.95 | $23.14 | 369,323 |
| 2017-05-16 | $26.02 | $26.08 | $25.77 | $26.03 | $24.14 | 199,008 |
| 2017-05-15 | $25.86 | $26.13 | $25.86 | $25.96 | $24.08 | 252,457 |
| 2017-05-12 | $25.86 | $25.95 | $25.44 | $25.84 | $23.97 | 223,769 |
| 2017-05-11 | $26.29 | $26.37 | $25.81 | $26.08 | $24.19 | 265,664 |
| 2017-05-10 | $27.17 | $27.17 | $26.32 | $26.45 | $24.48 | 410,042 |
| 2017-05-09 | $27.89 | $28.04 | $27.30 | $27.49 | $25.44 | 399,149 |
| 2017-05-08 | $27.75 | $27.98 | $27.66 | $27.87 | $25.79 | 140,773 |
| 2017-05-05 | $28.04 | $28.04 | $27.54 | $27.82 | $25.74 | 200,486 |
| 2017-05-04 | $28.23 | $28.66 | $27.86 | $27.97 | $25.88 | 250,596 |
| 2017-05-03 | $27.80 | $27.98 | $27.60 | $27.91 | $25.83 | 260,289 |
| 2017-05-02 | $28.49 | $28.49 | $27.69 | $27.79 | $25.72 | 313,284 |
| 2017-05-01 | $27.92 | $28.86 | $27.88 | $28.48 | $26.36 | 305,831 |
| 2017-04-28 | $28.27 | $28.35 | $27.75 | $27.81 | $25.74 | 759,865 |
| 2017-04-27 | $28.69 | $28.69 | $28.21 | $28.49 | $26.36 | 491,888 |
| 2017-04-26 | $26.15 | $28.86 | $26.00 | $28.72 | $26.58 | 573,820 |
| 2017-04-25 | $28.36 | $28.52 | $28.20 | $28.34 | $26.23 | 210,369 |
| 2017-04-24 | $28.08 | $28.55 | $27.49 | $28.14 | $26.04 | 314,902 |
| 2017-04-21 | $27.12 | $27.53 | $27.01 | $27.41 | $25.36 | 353,649 |
| 2017-04-20 | $26.89 | $27.27 | $26.81 | $27.27 | $25.24 | 228,457 |
| 2017-04-19 | $26.77 | $27.16 | $26.69 | $26.71 | $24.72 | 228,810 |
| 2017-04-18 | $26.24 | $26.59 | $25.96 | $26.55 | $24.57 | 294,472 |
| 2017-04-17 | $25.99 | $26.43 | $25.70 | $26.42 | $24.45 | 643,926 |
| 2017-04-13 | $26.50 | $26.60 | $25.90 | $25.93 | $24.00 | 208,967 |
| 2017-04-12 | $27.06 | $27.10 | $26.53 | $26.62 | $24.63 | 185,731 |
| 2017-04-11 | $26.89 | $27.16 | $26.70 | $27.10 | $25.08 | 359,064 |
| 2017-04-10 | $27.24 | $27.56 | $26.96 | $27.06 | $25.04 | 178,738 |
| 2017-04-07 | $26.84 | $27.33 | $26.81 | $27.25 | $25.22 | 343,892 |
| 2017-04-06 | $26.95 | $27.29 | $26.71 | $27.18 | $25.15 | 172,434 |
| 2017-04-05 | $27.52 | $27.79 | $26.95 | $26.97 | $24.96 | 273,116 |
| 2017-04-04 | $27.45 | $27.65 | $27.11 | $27.27 | $25.24 | 249,304 |
| 2017-04-03 | $27.50 | $27.71 | $27.38 | $27.49 | $25.44 | 411,105 |
| 2017-03-31 | $27.36 | $27.66 | $27.19 | $27.47 | $25.42 | 273,296 |
| 2017-03-30 | $26.55 | $27.58 | $26.55 | $27.41 | $25.36 | 397,991 |
| 2017-03-29 | $26.49 | $26.58 | $26.11 | $26.49 | $24.51 | 206,913 |
| 2017-03-28 | $26.12 | $26.82 | $25.97 | $26.60 | $24.62 | 288,102 |
| 2017-03-27 | $25.90 | $26.38 | $25.86 | $26.30 | $24.34 | 227,393 |
| 2017-03-24 | $26.53 | $26.60 | $26.25 | $26.42 | $24.45 | 219,670 |
| 2017-03-23 | $26.21 | $26.80 | $26.01 | $26.46 | $24.49 | 201,465 |
| 2017-03-22 | $26.19 | $26.39 | $25.93 | $26.25 | $24.29 | 371,110 |
| 2017-03-21 | $27.97 | $27.97 | $26.30 | $26.41 | $24.44 | 436,471 |
| 2017-03-20 | $27.86 | $27.88 | $27.46 | $27.74 | $25.67 | 178,896 |
| 2017-03-17 | $28.11 | $28.17 | $27.82 | $27.97 | $25.88 | 1,072,059 |
| 2017-03-16 | $28.01 | $28.11 | $27.79 | $27.98 | $25.89 | 188,232 |
| 2017-03-15 | $27.88 | $28.17 | $27.79 | $27.84 | $25.76 | 237,733 |
| 2017-03-14 | $27.60 | $27.82 | $27.38 | $27.76 | $25.69 | 178,513 |
| 2017-03-13 | $27.58 | $28.03 | $27.46 | $27.86 | $25.78 | 143,801 |
| 2017-03-10 | $28.12 | $28.12 | $27.38 | $27.66 | $25.60 | 255,714 |
| 2017-03-09 | $28.30 | $28.42 | $27.89 | $27.96 | $25.87 | 210,306 |
| 2017-03-08 | $28.62 | $28.62 | $28.15 | $28.18 | $26.08 | 224,715 |
| 2017-03-07 | $28.26 | $28.45 | $28.02 | $28.32 | $26.21 | 163,615 |
| 2017-03-06 | $28.20 | $28.36 | $28.06 | $28.25 | $26.14 | 140,156 |
| 2017-03-03 | $28.45 | $28.63 | $28.21 | $28.49 | $26.36 | 204,482 |
| 2017-03-02 | $29.29 | $29.29 | $28.34 | $28.39 | $26.27 | 190,035 |
| 2017-03-01 | $29.11 | $29.54 | $29.07 | $29.29 | $27.10 | 390,882 |
| 2017-02-28 | $28.18 | $28.53 | $28.15 | $28.38 | $26.26 | 349,083 |
| 2017-02-27 | $27.95 | $28.52 | $27.89 | $28.40 | $26.28 | 386,467 |
| 2017-02-24 | $27.97 | $28.30 | $27.74 | $28.06 | $25.97 | 182,765 |
| 2017-02-23 | $28.72 | $28.72 | $27.96 | $28.44 | $26.32 | 259,141 |
| 2017-02-22 | $28.29 | $28.62 | $28.19 | $28.60 | $26.47 | 168,742 |
| 2017-02-21 | $28.42 | $28.61 | $28.23 | $28.50 | $26.37 | 267,485 |
| 2017-02-17 | $28.29 | $28.29 | $27.84 | $28.17 | $26.07 | 367,397 |
| 2017-02-16 | $27.97 | $28.32 | $27.76 | $28.32 | $26.21 | 331,419 |
| 2017-02-15 | $27.99 | $28.11 | $27.81 | $27.98 | $25.89 | 273,801 |
| 2017-02-14 | $27.64 | $28.07 | $27.51 | $27.96 | $25.87 | 360,713 |
| 2017-02-13 | $27.47 | $27.77 | $27.47 | $27.69 | $25.62 | 214,430 |
| 2017-02-10 | $27.39 | $27.51 | $27.15 | $27.40 | $25.30 | 236,205 |
| 2017-02-09 | $26.80 | $27.32 | $26.75 | $27.19 | $25.11 | 162,800 |
| 2017-02-08 | $27.28 | $27.28 | $26.64 | $26.75 | $24.70 | 263,348 |
| 2017-02-07 | $27.34 | $27.58 | $27.08 | $27.45 | $25.35 | 468,281 |
| 2017-02-06 | $27.27 | $27.63 | $27.13 | $27.20 | $25.12 | 209,847 |
| 2017-02-03 | $27.06 | $27.57 | $27.00 | $27.46 | $25.36 | 415,057 |
| 2017-02-02 | $26.91 | $27.13 | $26.55 | $26.68 | $24.64 | 304,934 |
| 2017-02-01 | $27.65 | $28.04 | $27.22 | $27.32 | $25.23 | 315,609 |
| 2017-01-31 | $27.07 | $27.49 | $26.85 | $27.38 | $25.28 | 336,704 |
| 2017-01-30 | $27.90 | $28.03 | $26.84 | $27.11 | $25.03 | 419,432 |
| 2017-01-27 | $28.23 | $28.76 | $27.60 | $28.24 | $26.08 | 763,133 |
| 2017-01-26 | $28.50 | $28.72 | $28.29 | $28.67 | $26.47 | 303,289 |
| 2017-01-25 | $28.20 | $28.62 | $28.18 | $28.36 | $26.19 | 279,643 |
| 2017-01-24 | $27.48 | $28.16 | $27.48 | $28.03 | $25.88 | 432,102 |
| 2017-01-23 | $27.70 | $27.80 | $27.13 | $27.49 | $25.38 | 270,674 |
| 2017-01-20 | $27.63 | $27.93 | $27.63 | $27.77 | $25.64 | 329,908 |
| 2017-01-19 | $27.60 | $27.72 | $27.45 | $27.60 | $25.49 | 522,087 |
| 2017-01-18 | $27.60 | $27.60 | $27.25 | $27.47 | $25.37 | 475,561 |
| 2017-01-17 | $28.05 | $28.05 | $27.38 | $27.42 | $25.32 | 632,555 |
| 2017-01-13 | $29.05 | $29.05 | $28.21 | $28.22 | $26.06 | 1,428,048 |
| 2017-01-12 | $29.70 | $29.75 | $28.65 | $29.05 | $26.82 | 528,436 |
| 2017-01-11 | $29.50 | $29.86 | $29.32 | $29.86 | $27.57 | 765,005 |
| 2017-01-10 | $28.96 | $29.90 | $28.70 | $29.62 | $27.35 | 1,243,486 |
| 2017-01-09 | $29.19 | $29.34 | $28.79 | $28.84 | $26.63 | 746,492 |
| 2017-01-06 | $29.88 | $29.96 | $29.46 | $29.47 | $27.21 | 532,247 |
| 2017-01-05 | $30.34 | $30.36 | $29.58 | $29.75 | $27.47 | 484,438 |
| 2017-01-04 | $30.25 | $30.60 | $30.12 | $30.31 | $27.99 | 870,913 |
| 2017-01-03 | $30.34 | $30.56 | $29.88 | $30.07 | $27.77 | 314,624 |
| 2016-12-30 | $29.75 | $29.93 | $29.40 | $29.80 | $27.52 | 333,143 |
| 2016-12-29 | $29.95 | $30.20 | $29.58 | $29.74 | $27.46 | 259,505 |
| 2016-12-28 | $30.15 | $30.24 | $29.77 | $29.85 | $27.56 | 313,605 |
| 2016-12-27 | $29.82 | $30.15 | $29.71 | $30.14 | $27.83 | 164,205 |
| 2016-12-23 | $29.70 | $29.85 | $29.52 | $29.82 | $27.54 | 124,165 |
| 2016-12-22 | $30.06 | $30.06 | $29.59 | $29.70 | $27.42 | 527,840 |
| 2016-12-21 | $29.80 | $30.04 | $29.68 | $29.97 | $27.67 | 245,448 |
| 2016-12-20 | $29.57 | $29.94 | $29.43 | $29.92 | $27.63 | 291,751 |
| 2016-12-19 | $29.28 | $29.46 | $28.96 | $29.44 | $27.18 | 248,860 |
| 2016-12-16 | $29.51 | $29.85 | $29.13 | $29.19 | $26.95 | 981,174 |
| 2016-12-15 | $29.19 | $29.50 | $29.11 | $29.36 | $27.11 | 558,425 |
| 2016-12-14 | $29.21 | $29.32 | $27.90 | $29.07 | $26.84 | 349,001 |
| 2016-12-13 | $29.46 | $29.54 | $29.22 | $29.46 | $27.20 | 310,542 |
| 2016-12-12 | $29.69 | $29.80 | $29.12 | $29.27 | $27.03 | 338,246 |
| 2016-12-09 | $29.78 | $29.99 | $29.49 | $29.82 | $27.54 | 412,443 |
| 2016-12-08 | $29.35 | $29.99 | $29.21 | $29.80 | $27.52 | 428,949 |
| 2016-12-07 | $29.08 | $29.23 | $28.89 | $29.18 | $26.94 | 203,876 |
| 2016-12-06 | $28.75 | $29.10 | $28.63 | $28.98 | $26.76 | 227,579 |
| 2016-12-05 | $28.25 | $28.69 | $28.24 | $28.67 | $26.47 | 274,581 |
| 2016-12-02 | $28.71 | $28.71 | $28.01 | $28.14 | $25.98 | 365,410 |
| 2016-12-01 | $28.30 | $28.64 | $28.10 | $28.64 | $26.45 | 513,764 |
| 2016-11-30 | $28.18 | $28.42 | $27.90 | $28.09 | $25.94 | 376,294 |
| 2016-11-29 | $28.01 | $28.11 | $27.74 | $27.80 | $25.67 | 233,519 |
| 2016-11-28 | $28.05 | $28.33 | $27.84 | $27.89 | $25.75 | 544,557 |
| 2016-11-25 | $28.22 | $28.28 | $28.01 | $28.23 | $26.07 | 160,998 |
| 2016-11-23 | $27.77 | $28.26 | $27.72 | $28.25 | $26.09 | 459,525 |
| 2016-11-22 | $27.90 | $28.37 | $27.88 | $28.22 | $26.06 | 527,479 |
| 2016-11-21 | $28.06 | $28.20 | $27.76 | $27.88 | $25.74 | 373,378 |
| 2016-11-18 | $27.35 | $28.14 | $27.18 | $27.90 | $25.76 | 771,442 |
| 2016-11-17 | $27.39 | $27.67 | $27.14 | $27.21 | $25.13 | 544,354 |
| 2016-11-16 | $27.50 | $27.75 | $27.15 | $27.38 | $25.28 | 383,546 |
| 2016-11-15 | $27.14 | $27.61 | $26.92 | $27.50 | $25.39 | 988,850 |
| 2016-11-14 | $27.16 | $27.76 | $26.99 | $27.34 | $25.25 | 659,335 |
| 2016-11-11 | $26.30 | $26.90 | $26.29 | $26.81 | $24.76 | 654,679 |
| 2016-11-10 | $26.06 | $26.65 | $25.61 | $26.37 | $24.35 | 560,129 |
| 2016-11-09 | $24.92 | $25.80 | $24.73 | $25.48 | $23.47 | 620,082 |
| 2016-11-08 | $24.85 | $25.18 | $24.75 | $24.85 | $22.89 | 237,183 |
| 2016-11-07 | $24.75 | $25.07 | $24.35 | $24.94 | $22.98 | 302,833 |
| 2016-11-04 | $24.50 | $24.55 | $24.19 | $24.30 | $22.39 | 242,898 |
| 2016-11-03 | $24.11 | $24.52 | $24.05 | $24.44 | $22.52 | 231,356 |
| 2016-11-02 | $24.46 | $24.47 | $23.86 | $24.08 | $22.18 | 460,689 |
| 2016-11-01 | $24.81 | $24.86 | $24.36 | $24.45 | $22.53 | 317,630 |
| 2016-10-31 | $24.15 | $24.79 | $23.91 | $24.70 | $22.76 | 450,966 |
| 2016-10-28 | $24.50 | $25.12 | $24.09 | $24.40 | $22.48 | 430,697 |
| 2016-10-27 | $24.65 | $24.75 | $24.35 | $24.45 | $22.53 | 613,065 |
| 2016-10-26 | $24.48 | $24.60 | $24.34 | $24.47 | $22.54 | 237,522 |
| 2016-10-25 | $24.41 | $24.80 | $24.27 | $24.61 | $22.67 | 352,795 |
| 2016-10-24 | $24.32 | $24.66 | $24.32 | $24.51 | $22.58 | 217,505 |
| 2016-10-21 | $23.79 | $24.19 | $23.69 | $24.13 | $22.23 | 153,225 |
| 2016-10-20 | $23.47 | $24.22 | $23.30 | $24.05 | $22.16 | 240,199 |
| 2016-10-19 | $23.69 | $24.17 | $23.58 | $24.06 | $22.17 | 299,853 |
| 2016-10-18 | $23.42 | $23.73 | $23.11 | $23.59 | $21.73 | 283,272 |
| 2016-10-17 | $23.13 | $23.30 | $22.99 | $23.07 | $21.25 | 173,210 |
| 2016-10-14 | $23.20 | $23.41 | $23.00 | $23.15 | $21.33 | 169,916 |
| 2016-10-13 | $23.09 | $23.09 | $22.59 | $22.99 | $21.18 | 288,360 |
| 2016-10-12 | $23.37 | $23.58 | $23.30 | $23.31 | $21.48 | 232,812 |
| 2016-10-11 | $23.61 | $23.68 | $23.23 | $23.38 | $21.54 | 271,926 |
| 2016-10-10 | $23.15 | $23.63 | $23.12 | $23.62 | $21.76 | 324,884 |
| 2016-10-07 | $23.20 | $23.20 | $22.85 | $23.08 | $21.26 | 158,532 |
| 2016-10-06 | $23.17 | $23.22 | $23.00 | $23.20 | $21.37 | 138,599 |
| 2016-10-05 | $22.85 | $23.39 | $22.79 | $23.20 | $21.37 | 226,107 |
| 2016-10-04 | $22.24 | $22.76 | $22.24 | $22.75 | $20.96 | 288,195 |
| 2016-10-03 | $22.41 | $22.48 | $22.21 | $22.25 | $20.50 | 116,619 |
| 2016-09-30 | $22.35 | $22.60 | $22.13 | $22.46 | $20.69 | 226,076 |
| 2016-09-29 | $22.28 | $22.43 | $21.86 | $22.19 | $20.44 | 253,383 |
| 2016-09-28 | $22.20 | $22.38 | $22.09 | $22.35 | $20.59 | 159,668 |
| 2016-09-27 | $21.80 | $22.11 | $21.70 | $22.10 | $20.36 | 149,336 |
| 2016-09-26 | $22.24 | $22.24 | $21.87 | $21.88 | $20.16 | 202,716 |
| 2016-09-23 | $22.34 | $22.58 | $22.34 | $22.41 | $20.65 | 239,870 |
| 2016-09-22 | $22.28 | $22.56 | $22.24 | $22.55 | $20.78 | 200,690 |
| 2016-09-21 | $21.99 | $22.17 | $21.81 | $22.11 | $20.37 | 271,910 |
| 2016-09-20 | $21.98 | $22.01 | $21.79 | $21.84 | $20.12 | 287,404 |
| 2016-09-19 | $22.17 | $22.27 | $21.04 | $21.77 | $20.06 | 305,723 |
| 2016-09-16 | $22.15 | $22.15 | $21.87 | $22.00 | $20.27 | 372,101 |
| 2016-09-15 | $21.99 | $22.24 | $21.95 | $22.22 | $20.47 | 138,519 |
| 2016-09-14 | $22.10 | $22.38 | $21.99 | $21.99 | $20.26 | 190,957 |
| 2016-09-13 | $22.55 | $22.58 | $21.89 | $22.07 | $20.33 | 201,077 |
| 2016-09-12 | $22.42 | $22.79 | $22.27 | $22.78 | $20.99 | 249,957 |
| 2016-09-09 | $22.65 | $22.94 | $22.51 | $22.52 | $20.75 | 243,135 |
| 2016-09-08 | $22.60 | $22.78 | $22.60 | $22.75 | $20.96 | 184,388 |
| 2016-09-07 | $22.29 | $22.76 | $22.29 | $22.60 | $20.82 | 320,483 |
| 2016-09-06 | $22.69 | $22.72 | $22.19 | $22.31 | $20.55 | 188,278 |
| 2016-09-02 | $22.65 | $22.75 | $22.47 | $22.65 | $20.87 | 352,588 |
| 2016-09-01 | $22.69 | $22.80 | $22.23 | $22.55 | $20.78 | 188,161 |
| 2016-08-31 | $22.66 | $22.77 | $22.32 | $22.64 | $20.86 | 359,325 |
| 2016-08-30 | $22.62 | $22.71 | $22.51 | $22.70 | $20.91 | 324,720 |
| 2016-08-29 | $22.43 | $22.67 | $22.43 | $22.56 | $20.78 | 287,884 |
| 2016-08-26 | $22.28 | $22.46 | $22.21 | $22.39 | $20.63 | 284,626 |
| 2016-08-25 | $22.10 | $22.31 | $22.04 | $22.22 | $20.47 | 299,008 |
| 2016-08-24 | $22.27 | $22.43 | $22.11 | $22.16 | $20.42 | 234,986 |
| 2016-08-23 | $22.36 | $22.45 | $22.23 | $22.29 | $20.54 | 424,684 |
| 2016-08-22 | $22.14 | $22.19 | $21.95 | $22.18 | $20.43 | 315,293 |
| 2016-08-19 | $22.18 | $22.27 | $22.01 | $22.18 | $20.43 | 249,111 |
| 2016-08-18 | $22.26 | $22.35 | $22.16 | $22.32 | $20.56 | 134,312 |
| 2016-08-17 | $22.07 | $22.39 | $22.06 | $22.19 | $20.44 | 140,265 |
| 2016-08-16 | $22.31 | $22.31 | $22.13 | $22.14 | $20.40 | 144,314 |
| 2016-08-15 | $22.26 | $22.47 | $22.22 | $22.41 | $20.65 | 149,274 |
| 2016-08-12 | $22.27 | $22.27 | $22.04 | $22.15 | $20.41 | 165,396 |
| 2016-08-11 | $22.57 | $22.59 | $22.35 | $22.38 | $20.62 | 207,937 |
| 2016-08-10 | $22.61 | $22.64 | $22.26 | $22.43 | $20.66 | 235,464 |
| 2016-08-09 | $22.52 | $22.67 | $22.52 | $22.65 | $20.87 | 222,539 |
| 2016-08-08 | $22.48 | $22.65 | $22.36 | $22.50 | $20.73 | 234,704 |
| 2016-08-05 | $22.07 | $22.55 | $21.97 | $22.50 | $20.73 | 466,780 |
| 2016-08-04 | $21.96 | $22.15 | $21.89 | $21.90 | $20.18 | 145,204 |
| 2016-08-03 | $21.79 | $22.00 | $21.75 | $21.93 | $20.20 | 158,447 |
| 2016-08-02 | $21.80 | $21.94 | $21.55 | $21.71 | $20.00 | 155,010 |
| 2016-08-01 | $21.80 | $22.06 | $21.73 | $21.81 | $20.09 | 231,612 |
| 2016-07-29 | $22.00 | $22.09 | $21.59 | $21.78 | $20.07 | 346,362 |
| 2016-07-28 | $21.98 | $22.28 | $21.70 | $21.96 | $20.23 | 239,746 |
| 2016-07-27 | $22.29 | $22.49 | $22.18 | $22.39 | $20.63 | 146,122 |
| 2016-07-26 | $22.01 | $22.21 | $21.87 | $22.19 | $20.44 | 120,919 |
| 2016-07-25 | $22.16 | $22.37 | $21.94 | $21.99 | $20.26 | 153,418 |
| 2016-07-22 | $21.93 | $22.28 | $21.87 | $22.17 | $20.43 | 93,031 |
| 2016-07-21 | $21.99 | $22.02 | $21.69 | $21.86 | $20.14 | 176,402 |
| 2016-07-20 | $21.94 | $22.08 | $21.77 | $22.00 | $20.27 | 122,254 |
| 2016-07-19 | $21.99 | $22.24 | $21.80 | $21.94 | $20.21 | 226,409 |
| 2016-07-18 | $22.08 | $22.29 | $21.95 | $22.03 | $20.30 | 130,305 |
| 2016-07-15 | $22.18 | $22.30 | $21.94 | $22.10 | $20.36 | 273,077 |
| 2016-07-14 | $22.25 | $22.52 | $21.96 | $21.96 | $20.23 | 328,255 |
| 2016-07-13 | $21.87 | $22.18 | $21.82 | $21.92 | $20.19 | 259,508 |
| 2016-07-12 | $21.92 | $22.20 | $21.84 | $22.07 | $20.33 | 399,984 |
| 2016-07-11 | $21.49 | $21.83 | $21.49 | $21.73 | $20.02 | 291,292 |
| 2016-07-08 | $21.27 | $21.63 | $21.22 | $21.36 | $19.68 | 307,049 |
| 2016-07-07 | $20.77 | $21.15 | $20.77 | $20.95 | $19.30 | 225,561 |
| 2016-07-06 | $20.17 | $20.70 | $19.97 | $20.68 | $19.05 | 210,930 |
| 2016-07-05 | $20.64 | $20.65 | $20.20 | $20.41 | $18.80 | 174,760 |
| 2016-07-01 | $20.86 | $21.10 | $20.71 | $20.82 | $19.18 | 226,569 |
| 2016-06-30 | $20.80 | $21.00 | $20.50 | $20.99 | $19.34 | 324,828 |
| 2016-06-29 | $20.28 | $20.61 | $20.01 | $20.59 | $18.97 | 344,735 |
| 2016-06-28 | $19.64 | $19.80 | $19.45 | $19.70 | $18.15 | 356,552 |
| 2016-06-27 | $19.98 | $20.07 | $19.17 | $19.30 | $17.78 | 558,764 |
| 2016-06-24 | $20.87 | $21.00 | $19.93 | $20.38 | $18.78 | 1,276,602 |
| 2016-06-23 | $21.52 | $22.05 | $21.49 | $22.05 | $20.31 | 444,791 |
| 2016-06-22 | $21.30 | $21.64 | $21.22 | $21.22 | $19.55 | 110,020 |
| 2016-06-21 | $21.46 | $21.46 | $21.11 | $21.32 | $19.64 | 78,526 |
| 2016-06-20 | $21.50 | $21.68 | $21.22 | $21.39 | $19.71 | 457,715 |
| 2016-06-17 | $20.95 | $21.32 | $20.83 | $21.13 | $19.47 | 939,714 |
| 2016-06-16 | $20.84 | $21.08 | $20.61 | $20.89 | $19.25 | 582,089 |
| 2016-06-15 | $21.08 | $21.30 | $20.89 | $21.08 | $19.42 | 944,228 |
| 2016-06-14 | $20.95 | $21.13 | $20.89 | $21.00 | $19.35 | 1,240,876 |
| 2016-06-13 | $21.25 | $21.25 | $20.90 | $21.02 | $19.37 | 477,699 |
| 2016-06-10 | $20.95 | $21.16 | $20.91 | $21.06 | $19.40 | 445,219 |
| 2016-06-09 | $21.00 | $21.25 | $20.58 | $21.23 | $19.56 | 578,375 |
| 2016-06-08 | $20.98 | $21.20 | $20.94 | $21.16 | $19.49 | 333,319 |
| 2016-06-07 | $20.99 | $21.10 | $20.83 | $21.02 | $19.37 | 457,202 |
| 2016-06-06 | $20.43 | $21.00 | $20.42 | $20.98 | $19.33 | 417,297 |
| 2016-06-03 | $20.37 | $20.46 | $19.85 | $20.42 | $18.81 | 435,028 |
| 2016-06-02 | $20.32 | $20.53 | $20.10 | $20.52 | $18.90 | 215,628 |
| 2016-06-01 | $20.24 | $20.48 | $20.01 | $20.36 | $18.76 | 224,202 |
| 2016-05-31 | $20.47 | $20.60 | $20.34 | $20.44 | $18.83 | 215,775 |
| 2016-05-27 | $20.12 | $20.45 | $20.07 | $20.38 | $18.78 | 254,845 |
| 2016-05-26 | $20.17 | $20.27 | $20.05 | $20.16 | $18.57 | 185,725 |
| 2016-05-25 | $20.00 | $20.25 | $19.93 | $20.10 | $18.52 | 264,727 |
| 2016-05-24 | $19.61 | $20.08 | $19.61 | $19.90 | $18.33 | 419,832 |
| 2016-05-23 | $19.50 | $19.70 | $19.36 | $19.44 | $17.91 | 327,783 |
| 2016-05-20 | $19.35 | $19.68 | $19.35 | $19.50 | $17.97 | 288,183 |
| 2016-05-19 | $19.47 | $19.75 | $19.01 | $19.25 | $17.73 | 176,855 |
| 2016-05-18 | $18.77 | $19.62 | $18.77 | $19.60 | $18.06 | 253,168 |
| 2016-05-17 | $19.09 | $19.36 | $18.67 | $18.81 | $17.33 | 272,372 |
| 2016-05-16 | $18.97 | $19.25 | $18.88 | $19.10 | $17.60 | 271,179 |
| 2016-05-13 | $19.08 | $19.34 | $18.79 | $18.88 | $17.39 | 172,033 |
| 2016-05-12 | $19.50 | $19.60 | $18.99 | $19.17 | $17.66 | 132,848 |
| 2016-05-11 | $19.39 | $19.64 | $19.32 | $19.35 | $17.83 | 131,582 |
| 2016-05-10 | $19.32 | $19.66 | $19.20 | $19.42 | $17.89 | 235,860 |
| 2016-05-09 | $19.13 | $19.42 | $18.97 | $19.16 | $17.65 | 168,445 |
| 2016-05-06 | $19.00 | $19.22 | $18.97 | $19.21 | $17.70 | 178,395 |
| 2016-05-05 | $19.25 | $19.37 | $19.01 | $19.12 | $17.62 | 253,669 |
| 2016-05-04 | $19.29 | $19.61 | $19.04 | $19.21 | $17.70 | 244,894 |
| 2016-05-03 | $19.54 | $19.63 | $19.34 | $19.54 | $18.00 | 285,435 |
| 2016-05-02 | $19.91 | $19.94 | $19.27 | $19.82 | $18.26 | 363,668 |
| 2016-04-29 | $19.43 | $20.41 | $19.03 | $19.86 | $18.30 | 797,440 |
| 2016-04-28 | $20.04 | $20.32 | $19.93 | $20.25 | $18.66 | 510,207 |
| 2016-04-27 | $20.30 | $20.47 | $19.98 | $20.21 | $18.62 | 238,495 |
| 2016-04-26 | $20.13 | $20.49 | $20.04 | $20.33 | $18.73 | 312,698 |
| 2016-04-25 | $19.88 | $20.03 | $19.74 | $20.03 | $18.45 | 291,711 |
| 2016-04-22 | $20.00 | $20.15 | $19.83 | $19.95 | $18.38 | 629,278 |
| 2016-04-21 | $20.06 | $20.32 | $19.99 | $20.04 | $18.46 | 269,439 |
| 2016-04-20 | $20.02 | $20.12 | $19.94 | $20.09 | $18.51 | 449,716 |
| 2016-04-19 | $19.99 | $20.05 | $19.86 | $20.00 | $18.43 | 309,316 |
| 2016-04-18 | $19.77 | $19.97 | $19.66 | $19.90 | $18.33 | 413,476 |
| 2016-04-15 | $19.82 | $20.00 | $19.66 | $19.86 | $18.30 | 332,395 |
| 2016-04-14 | $19.49 | $20.05 | $19.39 | $19.82 | $18.26 | 444,168 |
| 2016-04-13 | $19.34 | $19.93 | $19.34 | $19.78 | $18.22 | 377,721 |
| 2016-04-12 | $18.71 | $19.13 | $18.61 | $19.10 | $17.60 | 171,751 |
| 2016-04-11 | $18.52 | $18.94 | $18.48 | $18.63 | $17.16 | 324,801 |
| 2016-04-08 | $18.33 | $18.78 | $18.26 | $18.40 | $16.95 | 238,779 |
| 2016-04-07 | $18.26 | $18.40 | $17.91 | $18.15 | $16.72 | 1,290,744 |
| 2016-04-06 | $18.45 | $18.50 | $18.26 | $18.42 | $16.97 | 268,439 |
| 2016-04-05 | $18.38 | $18.66 | $18.28 | $18.48 | $17.03 | 196,901 |
| 2016-04-04 | $18.70 | $18.76 | $18.46 | $18.58 | $17.12 | 209,207 |
| 2016-04-01 | $18.71 | $18.96 | $18.47 | $18.68 | $17.21 | 257,412 |
| 2016-03-31 | $18.73 | $18.99 | $18.65 | $18.88 | $17.39 | 361,496 |
| 2016-03-30 | $18.89 | $19.01 | $18.66 | $18.84 | $17.36 | 155,434 |
| 2016-03-29 | $18.28 | $18.77 | $17.91 | $18.76 | $17.28 | 234,494 |
| 2016-03-28 | $18.54 | $18.54 | $18.09 | $18.37 | $16.92 | 284,348 |
| 2016-03-24 | $18.24 | $18.55 | $18.02 | $18.54 | $17.08 | 164,667 |
| 2016-03-23 | $18.61 | $18.73 | $18.35 | $18.44 | $16.99 | 202,042 |
| 2016-03-22 | $18.69 | $18.80 | $18.38 | $18.69 | $17.22 | 240,058 |
| 2016-03-21 | $18.97 | $19.21 | $18.63 | $18.81 | $17.33 | 215,789 |
| 2016-03-18 | $18.89 | $19.07 | $18.74 | $18.96 | $17.47 | 565,021 |
| 2016-03-17 | $18.10 | $18.77 | $18.03 | $18.68 | $17.21 | 148,533 |
| 2016-03-16 | $17.99 | $18.59 | $17.93 | $18.15 | $16.72 | 207,958 |
| 2016-03-15 | $18.19 | $18.38 | $17.92 | $18.06 | $16.64 | 181,470 |
| 2016-03-14 | $18.63 | $18.63 | $18.18 | $18.38 | $16.93 | 191,454 |
| 2016-03-11 | $18.32 | $18.66 | $18.25 | $18.64 | $17.17 | 226,319 |
| 2016-03-10 | $18.15 | $18.27 | $17.69 | $18.13 | $16.70 | 338,520 |
| 2016-03-09 | $18.20 | $18.25 | $17.96 | $18.07 | $16.65 | 233,091 |
| 2016-03-08 | $18.44 | $18.52 | $18.02 | $18.04 | $16.62 | 289,767 |
| 2016-03-07 | $18.69 | $18.83 | $18.54 | $18.72 | $17.25 | 333,201 |
| 2016-03-04 | $18.62 | $19.00 | $18.51 | $18.84 | $17.36 | 342,210 |
| 2016-03-03 | $18.07 | $18.54 | $17.98 | $18.52 | $17.06 | 463,167 |
| 2016-03-02 | $18.03 | $18.17 | $17.84 | $18.06 | $16.64 | 358,089 |
| 2016-03-01 | $16.85 | $18.28 | $16.85 | $18.13 | $16.70 | 501,569 |
| 2016-02-29 | $16.57 | $17.10 | $16.57 | $16.68 | $15.37 | 487,022 |
| 2016-02-26 | $16.37 | $17.07 | $16.27 | $16.77 | $15.45 | 341,283 |
| 2016-02-25 | $15.08 | $16.34 | $15.00 | $16.26 | $14.98 | 933,884 |
| 2016-02-24 | $15.72 | $15.72 | $14.99 | $15.53 | $14.31 | 513,706 |
| 2016-02-23 | $16.24 | $16.27 | $15.57 | $15.93 | $14.68 | 399,829 |
| 2016-02-22 | $15.96 | $16.33 | $15.82 | $16.32 | $15.04 | 325,613 |
| 2016-02-19 | $15.69 | $15.90 | $15.51 | $15.75 | $14.51 | 352,546 |
| 2016-02-18 | $16.10 | $16.10 | $15.71 | $15.75 | $14.51 | 230,240 |
| 2016-02-17 | $16.10 | $16.32 | $15.89 | $16.07 | $14.81 | 395,430 |
| 2016-02-16 | $15.65 | $16.08 | $15.46 | $15.98 | $14.72 | 375,170 |
| 2016-02-12 | $15.05 | $15.55 | $15.00 | $15.39 | $14.18 | 395,871 |
| 2016-02-11 | $14.68 | $15.05 | $14.38 | $14.95 | $13.77 | 321,452 |
| 2016-02-10 | $15.35 | $15.78 | $15.07 | $15.09 | $13.90 | 460,695 |
| 2016-02-09 | $14.28 | $15.36 | $14.28 | $15.20 | $14.00 | 518,673 |
| 2016-02-08 | $15.15 | $15.26 | $14.34 | $14.61 | $13.46 | 799,160 |
| 2016-02-05 | $15.71 | $15.86 | $15.41 | $15.42 | $14.21 | 464,807 |
| 2016-02-04 | $15.54 | $16.01 | $15.49 | $15.71 | $14.47 | 237,370 |
| 2016-02-03 | $15.51 | $15.55 | $14.83 | $15.53 | $14.31 | 470,730 |
| 2016-02-02 | $15.59 | $15.66 | $15.21 | $15.41 | $14.20 | 350,362 |
| 2016-02-01 | $15.90 | $15.93 | $15.50 | $15.80 | $14.56 | 302,430 |
| 2016-01-29 | $15.42 | $15.98 | $15.38 | $15.97 | $14.71 | 513,926 |
| 2016-01-28 | $15.14 | $15.45 | $15.08 | $15.34 | $14.13 | 389,473 |
| 2016-01-27 | $15.00 | $15.39 | $14.67 | $14.93 | $13.75 | 639,361 |
| 2016-01-26 | $14.32 | $14.88 | $14.28 | $14.83 | $13.66 | 410,637 |
| 2016-01-25 | $14.95 | $14.96 | $14.28 | $14.31 | $13.18 | 335,540 |
| 2016-01-22 | $14.84 | $15.20 | $14.72 | $15.04 | $13.86 | 410,258 |
| 2016-01-21 | $15.09 | $15.20 | $14.58 | $14.61 | $13.46 | 555,700 |
| 2016-01-20 | $15.02 | $15.33 | $14.38 | $15.11 | $13.92 | 541,100 |
| 2016-01-19 | $15.62 | $15.64 | $15.22 | $15.32 | $14.11 | 387,695 |
| 2016-01-15 | $15.77 | $15.77 | $14.93 | $15.39 | $14.18 | 940,020 |
| 2016-01-14 | $16.58 | $16.69 | $16.15 | $16.20 | $14.92 | 593,665 |
| 2016-01-13 | $17.77 | $17.77 | $16.48 | $16.52 | $15.22 | 292,287 |
| 2016-01-12 | $17.71 | $17.77 | $17.26 | $17.69 | $16.30 | 552,117 |
| 2016-01-11 | $17.30 | $17.59 | $17.23 | $17.51 | $16.13 | 355,524 |
| 2016-01-08 | $17.60 | $17.93 | $17.21 | $17.26 | $15.90 | 562,142 |
| 2016-01-07 | $17.69 | $17.88 | $17.49 | $17.51 | $16.13 | 340,477 |
| 2016-01-06 | $18.03 | $18.39 | $18.02 | $18.12 | $16.69 | 260,993 |
| 2016-01-05 | $18.60 | $18.80 | $18.29 | $18.36 | $16.91 | 317,861 |
| 2016-01-04 | $18.82 | $19.00 | $18.41 | $18.79 | $17.31 | 623,774 |
| 2015-12-31 | $19.52 | $19.52 | $19.20 | $19.22 | $17.71 | 236,291 |
| 2015-12-30 | $20.01 | $20.01 | $19.55 | $19.57 | $18.03 | 235,559 |
| 2015-12-29 | $19.81 | $20.04 | $19.66 | $20.01 | $18.44 | 267,917 |
| 2015-12-28 | $19.90 | $19.92 | $19.44 | $19.63 | $18.08 | 147,803 |
| 2015-12-24 | $19.81 | $20.02 | $19.76 | $19.93 | $18.36 | 82,051 |
| 2015-12-23 | $19.85 | $19.86 | $19.60 | $19.83 | $18.27 | 195,530 |
| 2015-12-22 | $19.49 | $19.70 | $19.24 | $19.68 | $18.13 | 292,361 |
| 2015-12-21 | $19.55 | $19.76 | $19.34 | $19.40 | $17.87 | 465,592 |
| 2015-12-18 | $19.82 | $19.86 | $18.97 | $19.46 | $17.93 | 3,470,678 |
| 2015-12-17 | $19.81 | $20.05 | $19.72 | $19.85 | $18.29 | 539,240 |
| 2015-12-16 | $20.13 | $20.13 | $19.54 | $19.98 | $18.41 | 390,159 |
| 2015-12-15 | $19.96 | $20.08 | $19.80 | $19.97 | $18.40 | 423,213 |
| 2015-12-14 | $19.59 | $19.83 | $19.20 | $19.73 | $18.18 | 620,036 |
| 2015-12-11 | $20.01 | $20.39 | $19.46 | $19.60 | $18.06 | 601,307 |
| 2015-12-10 | $21.15 | $21.29 | $20.65 | $20.68 | $19.05 | 581,509 |
| 2015-12-09 | $21.31 | $21.55 | $20.95 | $21.17 | $19.50 | 399,742 |
| 2015-12-08 | $21.31 | $21.49 | $21.25 | $21.33 | $19.65 | 378,173 |
| 2015-12-07 | $22.00 | $22.12 | $21.24 | $21.48 | $19.79 | 428,814 |
| 2015-12-04 | $21.58 | $22.15 | $21.54 | $22.00 | $20.27 | 376,641 |
| 2015-12-03 | $22.14 | $22.27 | $21.49 | $21.51 | $19.82 | 331,902 |
| 2015-12-02 | $22.57 | $22.72 | $21.93 | $22.03 | $20.30 | 335,112 |
| 2015-12-01 | $22.44 | $22.61 | $22.12 | $22.53 | $20.76 | 187,959 |
| 2015-11-30 | $22.40 | $22.49 | $22.18 | $22.31 | $20.55 | 188,740 |
| 2015-11-27 | $22.34 | $22.38 | $22.10 | $22.33 | $20.57 | 91,214 |
| 2015-11-25 | $22.26 | $22.38 | $22.21 | $22.35 | $20.59 | 103,909 |
| 2015-11-24 | $22.00 | $22.31 | $21.95 | $22.29 | $20.54 | 189,857 |
| 2015-11-23 | $21.78 | $22.13 | $21.76 | $22.11 | $20.37 | 217,069 |
| 2015-11-20 | $21.49 | $21.92 | $21.45 | $21.80 | $20.08 | 328,063 |
| 2015-11-19 | $21.56 | $21.66 | $21.25 | $21.41 | $19.72 | 192,751 |
| 2015-11-18 | $21.23 | $21.62 | $20.99 | $21.59 | $19.89 | 298,980 |
| 2015-11-17 | $21.29 | $21.48 | $21.03 | $21.08 | $19.42 | 240,910 |
| 2015-11-16 | $21.09 | $21.30 | $20.92 | $21.28 | $19.61 | 263,076 |
| 2015-11-13 | $21.41 | $21.59 | $21.11 | $21.15 | $19.49 | 174,780 |
| 2015-11-12 | $21.71 | $21.82 | $21.44 | $21.55 | $19.85 | 238,288 |
| 2015-11-11 | $22.35 | $22.52 | $21.82 | $21.86 | $20.14 | 201,715 |
| 2015-11-10 | $22.65 | $22.75 | $22.26 | $22.33 | $20.57 | 308,812 |
| 2015-11-09 | $22.92 | $23.12 | $22.64 | $22.67 | $20.89 | 394,180 |
| 2015-11-06 | $22.15 | $22.89 | $22.15 | $22.79 | $21.00 | 301,341 |
| 2015-11-05 | $21.40 | $22.04 | $21.40 | $22.01 | $20.28 | 258,253 |
| 2015-11-04 | $21.61 | $21.64 | $21.30 | $21.40 | $19.72 | 239,204 |
| 2015-11-03 | $21.64 | $21.99 | $21.13 | $21.59 | $19.89 | 344,305 |
| 2015-11-02 | $20.95 | $21.83 | $20.91 | $21.76 | $20.05 | 461,117 |
| 2015-10-30 | $20.98 | $21.01 | $20.64 | $20.97 | $19.32 | 378,672 |
| 2015-10-29 | $21.03 | $21.35 | $20.82 | $21.02 | $19.37 | 300,356 |
| 2015-10-28 | $20.23 | $21.19 | $20.15 | $21.08 | $19.42 | 610,031 |
| 2015-10-27 | $20.50 | $20.51 | $20.10 | $20.17 | $18.58 | 190,613 |
| 2015-10-26 | $20.61 | $20.73 | $20.52 | $20.63 | $19.01 | 186,835 |
| 2015-10-23 | $20.24 | $20.64 | $19.95 | $20.62 | $19.00 | 225,893 |
| 2015-10-22 | $19.91 | $20.35 | $19.80 | $20.07 | $18.49 | 287,610 |
| 2015-10-21 | $20.14 | $20.20 | $19.80 | $19.80 | $18.24 | 311,402 |
| 2015-10-20 | $20.01 | $20.09 | $19.74 | $20.03 | $18.45 | 201,536 |
| 2015-10-19 | $19.99 | $20.14 | $19.86 | $19.96 | $18.39 | 315,232 |
| 2015-10-16 | $19.84 | $20.10 | $19.68 | $20.02 | $18.44 | 376,302 |
| 2015-10-15 | $19.71 | $19.81 | $19.45 | $19.74 | $18.19 | 391,181 |
| 2015-10-14 | $20.44 | $20.48 | $19.55 | $19.63 | $18.08 | 344,609 |
| 2015-10-13 | $20.75 | $21.10 | $20.31 | $20.39 | $18.79 | 392,861 |
| 2015-10-12 | $20.87 | $21.05 | $20.70 | $20.84 | $19.20 | 195,582 |
| 2015-10-09 | $21.15 | $21.33 | $20.84 | $20.85 | $19.21 | 199,575 |
| 2015-10-08 | $20.85 | $21.19 | $20.66 | $21.15 | $19.49 | 190,657 |
| 2015-10-07 | $20.57 | $20.87 | $20.47 | $20.86 | $19.22 | 210,742 |
| 2015-10-06 | $20.31 | $20.53 | $20.14 | $20.41 | $18.80 | 268,800 |
| 2015-10-05 | $19.64 | $20.42 | $19.60 | $20.39 | $18.79 | 278,754 |
| 2015-10-02 | $19.77 | $19.77 | $19.04 | $19.55 | $18.01 | 489,453 |
| 2015-10-01 | $19.76 | $20.14 | $19.54 | $20.06 | $18.48 | 431,457 |
| 2015-09-30 | $19.90 | $19.91 | $19.55 | $19.81 | $18.25 | 514,880 |
| 2015-09-29 | $19.70 | $19.79 | $19.45 | $19.73 | $18.18 | 335,086 |
| 2015-09-28 | $20.01 | $20.10 | $19.65 | $19.73 | $18.18 | 290,423 |
| 2015-09-25 | $20.50 | $20.54 | $19.98 | $20.07 | $18.49 | 310,933 |
| 2015-09-24 | $19.81 | $20.36 | $19.75 | $20.33 | $18.73 | 345,113 |
| 2015-09-23 | $19.96 | $20.29 | $19.86 | $20.02 | $18.44 | 500,912 |
| 2015-09-22 | $19.93 | $20.19 | $19.76 | $19.94 | $18.37 | 228,061 |
| 2015-09-21 | $20.24 | $20.38 | $20.06 | $20.18 | $18.59 | 220,865 |
| 2015-09-18 | $20.21 | $20.29 | $19.91 | $20.05 | $18.47 | 659,982 |
| 2015-09-17 | $20.85 | $21.17 | $20.45 | $20.51 | $18.90 | 326,689 |
| 2015-09-16 | $20.69 | $20.96 | $20.63 | $20.89 | $19.25 | 199,963 |
| 2015-09-15 | $20.43 | $20.74 | $20.38 | $20.64 | $19.02 | 257,090 |
| 2015-09-14 | $20.58 | $20.58 | $20.18 | $20.41 | $18.80 | 619,425 |
| 2015-09-11 | $20.33 | $20.58 | $20.22 | $20.57 | $18.95 | 278,728 |
| 2015-09-10 | $20.08 | $20.50 | $20.08 | $20.48 | $18.87 | 225,990 |
| 2015-09-09 | $20.45 | $20.48 | $20.14 | $20.16 | $18.57 | 600,499 |
| 2015-09-08 | $20.06 | $20.44 | $19.97 | $20.23 | $18.64 | 227,085 |
| 2015-09-04 | $19.80 | $19.94 | $19.54 | $19.81 | $18.25 | 347,561 |
| 2015-09-03 | $20.15 | $20.38 | $20.07 | $20.09 | $18.51 | 430,144 |
| 2015-09-02 | $20.18 | $20.32 | $19.96 | $20.20 | $18.61 | 474,831 |
| 2015-09-01 | $20.40 | $20.50 | $19.99 | $20.02 | $18.44 | 519,121 |
| 2015-08-31 | $20.50 | $20.70 | $20.28 | $20.65 | $19.02 | 671,016 |
| 2015-08-28 | $20.37 | $20.61 | $20.32 | $20.58 | $18.96 | 409,524 |
| 2015-08-27 | $19.77 | $20.52 | $19.67 | $20.42 | $18.81 | 1,081,805 |
| 2015-08-26 | $19.22 | $19.65 | $19.02 | $19.61 | $18.07 | 321,061 |
| 2015-08-25 | $19.70 | $19.70 | $18.76 | $18.79 | $17.31 | 613,351 |
| 2015-08-24 | $18.84 | $19.65 | $18.11 | $18.87 | $17.38 | 537,734 |
| 2015-08-21 | $19.79 | $20.16 | $19.50 | $19.86 | $18.30 | 550,698 |
| 2015-08-20 | $20.58 | $20.58 | $20.12 | $20.12 | $18.54 | 308,521 |
| 2015-08-19 | $20.92 | $20.92 | $20.43 | $20.79 | $19.15 | 356,083 |
| 2015-08-18 | $21.00 | $21.07 | $20.71 | $21.00 | $19.35 | 326,009 |
| 2015-08-17 | $21.17 | $21.24 | $20.91 | $20.99 | $19.34 | 452,421 |
| 2015-08-14 | $21.14 | $21.33 | $21.00 | $21.29 | $19.61 | 277,144 |
| 2015-08-13 | $21.12 | $21.37 | $20.95 | $21.16 | $19.49 | 261,695 |
| 2015-08-12 | $21.28 | $21.45 | $20.82 | $21.11 | $19.45 | 393,381 |
| 2015-08-11 | $21.28 | $21.60 | $21.23 | $21.42 | $19.73 | 329,585 |
| 2015-08-10 | $21.09 | $21.51 | $20.92 | $21.49 | $19.80 | 312,493 |
| 2015-08-07 | $21.05 | $21.16 | $20.95 | $21.03 | $19.37 | 314,881 |
| 2015-08-06 | $21.24 | $21.43 | $21.00 | $21.18 | $19.51 | 359,947 |
| 2015-08-05 | $21.23 | $21.51 | $21.14 | $21.17 | $19.50 | 435,472 |
| 2015-08-04 | $21.03 | $21.29 | $21.00 | $21.08 | $19.42 | 327,820 |
| 2015-08-03 | $21.04 | $21.09 | $20.70 | $21.04 | $19.38 | 425,838 |
| 2015-07-31 | $21.10 | $21.33 | $20.53 | $21.05 | $19.39 | 727,154 |
| 2015-07-30 | $22.66 | $22.66 | $20.58 | $21.08 | $19.42 | 1,625,187 |
| 2015-07-29 | $22.50 | $22.69 | $22.33 | $22.56 | $20.78 | 576,721 |
| 2015-07-28 | $22.78 | $22.83 | $22.29 | $22.50 | $20.73 | 474,545 |
| 2015-07-27 | $22.93 | $22.93 | $22.62 | $22.64 | $20.86 | 255,445 |
| 2015-07-24 | $23.28 | $23.42 | $22.97 | $23.01 | $21.20 | 275,380 |
| 2015-07-23 | $23.67 | $23.78 | $23.31 | $23.38 | $21.54 | 389,626 |
| 2015-07-22 | $23.65 | $23.75 | $23.53 | $23.72 | $21.85 | 267,170 |
Hilltop Holdings Inc (HTH) News Headlines
Recent Hilltop Holdings Inc (HTH) News
Similar Companies to Hilltop Holdings Inc (HTH) 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 |