National Bank Holdings Corp - Class A (NBHC) Exchange: NYSE
Data as of April 16, 2024
$34.40 ($0.13) 0.38%
National Bank Holdings Corp - Class A - Daily Information
Click for more stock information on National Bank Holdings Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $34.23 |
| Previous Close | $34.40 |
| High | $34.71 |
| Low | $34.20 |
| Adjusted Open | $34.23 |
| Previous Adjusted Close | $34.40 |
| Adjusted High | $34.71 |
| Adjusted Low | $34.20 |
About National Bank Holdings Corp - Class A (NBHC)
National Bank Holdings Corporation (NBHC) is a bank-holding company headquartered in Greenwood Village, Colorado. It operates community banking locations in Colorado, Kansas, Missouri, and Texas and insurance operations in the Midwest. NBHC began its operations in 2009 as a Colorado-based bank-holding company when 21 Colorado-based First National Bank locations were acquired from JPMorgan. Its banking subsidiaries include First National Bank of Oklahoma, Bank Midwest Operating Company and First National Bank Texas which have a combined total of 109 branches. The company has grown rapidly in terms of assets, loans, deposits and profit since its inception. As of December 31, 2019 the companyâs total assets stood at $11.6 billion and net loans stood at $9.1 billion. The company also offers term loans, asset-based loans, commercial real estate loans, residential mortgage loans, lines of credit, overdraft protection and government guaranteed loan programs. NBHC also operates through its insurance subsidiary FNB Insurance Agency, LLC offering a variety of insurance products and services, including both commercial and personal insurance coverages for organizations of all sizes. As of December 31, 2019, NBHC had total shareholders' equity of $904.7 million and 860 employees.
Invest in National Bank Holdings Corp - Class A (NBHC)
Historical Stock Data for National Bank Holdings Corp - Class A (NBHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $34.23 | $34.71 | $34.20 | $34.40 | $34.40 | 100,922 |
| 2024-04-04 | $34.77 | $35.11 | $34.26 | $34.27 | $34.27 | 135,129 |
| 2024-04-03 | $34.70 | $35.19 | $34.29 | $34.32 | $34.32 | 143,975 |
| 2024-04-02 | $35.15 | $35.45 | $34.50 | $34.95 | $34.95 | 187,253 |
| 2024-04-01 | $36.20 | $36.20 | $35.10 | $35.41 | $35.41 | 185,925 |
| 2024-03-28 | $36.07 | $36.38 | $35.81 | $36.07 | $36.07 | 271,902 |
| 2024-03-27 | $35.14 | $35.98 | $35.08 | $35.97 | $35.97 | 225,786 |
| 2024-03-26 | $35.08 | $35.19 | $34.72 | $35.12 | $35.12 | 153,054 |
| 2024-03-25 | $35.21 | $35.58 | $34.74 | $34.82 | $34.82 | 119,730 |
| 2024-03-22 | $35.58 | $35.58 | $34.48 | $35.03 | $35.03 | 251,192 |
| 2024-03-21 | $34.84 | $35.55 | $34.84 | $35.51 | $35.51 | 318,842 |
| 2024-03-20 | $33.50 | $34.86 | $33.42 | $34.51 | $34.51 | 176,072 |
| 2024-03-19 | $33.69 | $34.19 | $33.57 | $33.67 | $33.67 | 96,540 |
| 2024-03-18 | $34.09 | $34.15 | $33.68 | $33.81 | $33.81 | 144,682 |
| 2024-03-15 | $33.57 | $34.35 | $33.57 | $34.13 | $34.13 | 385,346 |
| 2024-03-14 | $34.13 | $34.31 | $33.35 | $33.64 | $33.64 | 143,903 |
| 2024-03-13 | $34.16 | $34.71 | $34.16 | $34.32 | $34.32 | 95,694 |
| 2024-03-12 | $34.74 | $34.75 | $34.17 | $34.22 | $34.22 | 113,732 |
| 2024-03-11 | $34.43 | $34.91 | $34.39 | $34.78 | $34.78 | 104,432 |
| 2024-03-08 | $35.18 | $35.34 | $34.32 | $34.41 | $34.41 | 147,676 |
| 2024-03-07 | $35.18 | $35.34 | $34.40 | $34.62 | $34.62 | 147,742 |
| 2024-03-06 | $34.38 | $35.45 | $34.04 | $34.76 | $34.76 | 181,333 |
| 2024-03-05 | $33.33 | $34.40 | $33.33 | $34.38 | $34.38 | 141,423 |
| 2024-03-04 | $33.87 | $34.24 | $33.33 | $33.39 | $33.39 | 98,672 |
| 2024-03-01 | $33.60 | $33.68 | $32.94 | $33.63 | $33.63 | 124,647 |
| 2024-02-29 | $33.64 | $34.18 | $33.50 | $33.84 | $33.84 | 211,010 |
| 2024-02-28 | $32.95 | $33.26 | $32.88 | $33.19 | $33.19 | 273,686 |
| 2024-02-27 | $33.22 | $33.50 | $32.96 | $33.30 | $33.30 | 241,981 |
| 2024-02-26 | $33.13 | $33.47 | $32.59 | $33.04 | $33.04 | 110,820 |
| 2024-02-23 | $33.39 | $33.65 | $32.94 | $33.15 | $33.15 | 95,226 |
| 2024-02-22 | $33.11 | $33.40 | $32.73 | $33.32 | $33.32 | 171,254 |
| 2024-02-21 | $33.71 | $33.90 | $33.39 | $33.46 | $33.19 | 216,044 |
| 2024-02-20 | $33.96 | $34.56 | $33.81 | $33.92 | $33.65 | 92,308 |
| 2024-02-16 | $34.77 | $34.91 | $34.30 | $34.40 | $34.12 | 113,721 |
| 2024-02-15 | $33.95 | $35.31 | $33.95 | $35.06 | $34.78 | 180,841 |
| 2024-02-14 | $33.87 | $34.06 | $33.28 | $33.75 | $33.48 | 354,770 |
| 2024-02-13 | $33.46 | $33.79 | $32.68 | $33.46 | $33.19 | 257,614 |
| 2024-02-12 | $34.55 | $35.39 | $34.55 | $34.73 | $34.45 | 236,020 |
| 2024-02-09 | $33.83 | $34.56 | $33.47 | $34.56 | $34.56 | 133,393 |
| 2024-02-08 | $33.24 | $33.85 | $33.24 | $33.80 | $33.80 | 110,252 |
| 2024-02-07 | $33.50 | $33.66 | $32.64 | $33.44 | $33.44 | 141,305 |
| 2024-02-06 | $33.64 | $34.22 | $33.14 | $33.42 | $33.42 | 127,724 |
| 2024-02-05 | $34.06 | $34.22 | $33.54 | $33.70 | $33.70 | 119,897 |
| 2024-02-02 | $33.77 | $34.77 | $33.68 | $34.57 | $34.57 | 160,721 |
| 2024-02-01 | $35.04 | $35.59 | $33.52 | $34.51 | $34.51 | 187,806 |
| 2024-01-31 | $35.75 | $36.30 | $34.83 | $35.00 | $35.00 | 241,432 |
| 2024-01-30 | $36.39 | $36.79 | $36.27 | $36.41 | $36.41 | 103,018 |
| 2024-01-29 | $36.10 | $36.62 | $35.94 | $36.61 | $36.61 | 157,547 |
| 2024-01-26 | $36.23 | $36.54 | $35.96 | $35.99 | $35.99 | 136,806 |
| 2024-01-25 | $37.21 | $37.21 | $35.57 | $35.82 | $35.82 | 201,783 |
| 2024-01-24 | $36.19 | $37.50 | $35.88 | $36.88 | $36.88 | 478,415 |
| 2024-01-23 | $36.39 | $36.39 | $35.42 | $35.59 | $35.59 | 143,596 |
| 2024-01-22 | $35.32 | $36.08 | $35.28 | $36.08 | $36.08 | 244,270 |
| 2024-01-19 | $34.47 | $34.92 | $33.98 | $34.88 | $34.88 | 129,172 |
| 2024-01-18 | $34.19 | $34.51 | $34.00 | $34.34 | $34.34 | 105,647 |
| 2024-01-17 | $33.79 | $34.50 | $33.57 | $33.94 | $33.94 | 168,525 |
| 2024-01-16 | $34.55 | $34.68 | $34.19 | $34.30 | $34.30 | 153,579 |
| 2024-01-12 | $35.81 | $35.91 | $34.85 | $35.08 | $35.08 | 89,974 |
| 2024-01-11 | $35.46 | $35.51 | $34.84 | $35.36 | $35.36 | 316,050 |
| 2024-01-10 | $35.37 | $35.86 | $35.29 | $35.85 | $35.85 | 134,681 |
| 2024-01-09 | $35.52 | $35.76 | $35.30 | $35.64 | $35.64 | 90,300 |
| 2024-01-08 | $36.00 | $36.09 | $35.51 | $36.07 | $36.07 | 139,573 |
| 2024-01-05 | $35.61 | $36.40 | $35.61 | $35.99 | $35.99 | 163,799 |
| 2024-01-04 | $36.21 | $36.51 | $35.77 | $35.85 | $35.85 | 213,393 |
| 2024-01-03 | $36.90 | $37.01 | $35.99 | $36.02 | $36.02 | 131,764 |
| 2024-01-02 | $36.74 | $37.73 | $36.74 | $37.11 | $37.11 | 116,959 |
| 2023-12-29 | $37.71 | $37.71 | $37.13 | $37.19 | $37.19 | 109,957 |
| 2023-12-28 | $37.82 | $37.92 | $37.53 | $37.72 | $37.72 | 83,906 |
| 2023-12-27 | $38.32 | $38.32 | $37.71 | $37.80 | $37.80 | 113,482 |
| 2023-12-26 | $38.17 | $38.42 | $37.96 | $38.07 | $38.07 | 121,008 |
| 2023-12-22 | $37.82 | $38.31 | $37.82 | $37.90 | $37.90 | 117,415 |
| 2023-12-21 | $37.62 | $37.70 | $37.13 | $37.50 | $37.50 | 135,709 |
| 2023-12-20 | $37.91 | $38.71 | $37.30 | $37.35 | $37.35 | 232,042 |
| 2023-12-19 | $37.13 | $38.17 | $37.13 | $37.79 | $37.79 | 171,137 |
| 2023-12-18 | $37.90 | $37.90 | $37.02 | $37.08 | $37.08 | 166,327 |
| 2023-12-15 | $38.26 | $38.26 | $37.33 | $37.43 | $37.43 | 926,415 |
| 2023-12-14 | $37.77 | $38.70 | $36.74 | $37.95 | $37.95 | 250,426 |
| 2023-12-13 | $36.04 | $37.58 | $35.54 | $37.49 | $37.49 | 253,682 |
| 2023-12-12 | $36.11 | $36.41 | $35.71 | $35.73 | $35.73 | 186,827 |
| 2023-12-11 | $35.95 | $36.22 | $35.89 | $36.18 | $36.18 | 178,183 |
| 2023-12-08 | $35.88 | $36.27 | $35.88 | $36.07 | $36.07 | 146,575 |
| 2023-12-07 | $34.97 | $36.09 | $34.97 | $35.94 | $35.94 | 120,060 |
| 2023-12-06 | $35.08 | $35.96 | $34.78 | $34.82 | $34.82 | 307,990 |
| 2023-12-05 | $35.04 | $35.10 | $34.70 | $34.79 | $34.79 | 99,576 |
| 2023-12-04 | $34.27 | $35.34 | $34.27 | $35.12 | $35.12 | 202,616 |
| 2023-12-01 | $32.76 | $34.61 | $32.76 | $34.48 | $34.48 | 158,873 |
| 2023-11-30 | $32.82 | $33.25 | $32.67 | $33.01 | $33.01 | 278,132 |
| 2023-11-29 | $32.70 | $33.34 | $32.70 | $32.86 | $32.86 | 116,576 |
| 2023-11-28 | $32.64 | $32.64 | $32.14 | $32.40 | $32.40 | 249,653 |
| 2023-11-27 | $32.44 | $32.65 | $32.14 | $32.54 | $32.54 | 98,789 |
| 2023-11-24 | $32.74 | $32.90 | $32.42 | $32.69 | $32.69 | 37,657 |
| 2023-11-22 | $32.66 | $32.75 | $32.41 | $32.57 | $32.57 | 71,985 |
| 2023-11-21 | $33.12 | $33.14 | $32.55 | $32.58 | $32.31 | 91,358 |
| 2023-11-20 | $33.44 | $33.44 | $32.80 | $33.19 | $32.92 | 158,536 |
| 2023-11-17 | $33.77 | $33.96 | $33.39 | $33.39 | $33.12 | 149,035 |
| 2023-11-16 | $34.10 | $34.10 | $33.32 | $33.47 | $33.19 | 301,187 |
| 2023-11-15 | $33.93 | $34.53 | $33.61 | $33.92 | $33.64 | 221,909 |
| 2023-11-14 | $33.33 | $34.34 | $33.01 | $34.03 | $33.75 | 254,725 |
| 2023-11-13 | $31.48 | $32.18 | $31.25 | $31.96 | $31.70 | 118,086 |
| 2023-11-10 | $31.88 | $31.95 | $31.24 | $31.81 | $31.81 | 304,908 |
| 2023-11-09 | $32.01 | $32.40 | $31.56 | $31.83 | $31.83 | 204,693 |
| 2023-11-08 | $32.84 | $32.84 | $31.40 | $31.88 | $31.88 | 111,155 |
| 2023-11-07 | $31.80 | $32.52 | $31.50 | $32.31 | $32.31 | 170,066 |
| 2023-11-06 | $32.36 | $32.36 | $31.86 | $31.97 | $31.97 | 114,800 |
| 2023-11-03 | $32.40 | $32.89 | $31.79 | $32.28 | $32.28 | 204,014 |
| 2023-11-02 | $31.13 | $31.96 | $31.13 | $31.73 | $31.73 | 138,361 |
| 2023-11-01 | $31.01 | $31.23 | $30.52 | $30.70 | $30.70 | 136,571 |
| 2023-10-31 | $30.57 | $31.21 | $30.34 | $31.18 | $31.18 | 182,999 |
| 2023-10-30 | $31.07 | $31.33 | $30.60 | $30.64 | $30.64 | 110,181 |
| 2023-10-27 | $30.66 | $30.93 | $30.10 | $30.67 | $30.67 | 240,814 |
| 2023-10-26 | $30.03 | $31.11 | $29.86 | $30.81 | $30.81 | 184,577 |
| 2023-10-25 | $29.85 | $29.91 | $28.60 | $29.87 | $29.87 | 221,720 |
| 2023-10-24 | $29.21 | $29.21 | $28.38 | $28.52 | $28.52 | 182,727 |
| 2023-10-23 | $28.94 | $29.72 | $28.94 | $29.02 | $29.02 | 132,703 |
| 2023-10-20 | $29.87 | $29.87 | $29.17 | $29.17 | $29.17 | 160,739 |
| 2023-10-19 | $30.19 | $30.49 | $29.71 | $29.75 | $29.75 | 128,368 |
| 2023-10-18 | $30.55 | $30.60 | $29.94 | $30.12 | $30.12 | 104,068 |
| 2023-10-17 | $30.45 | $31.33 | $30.45 | $30.89 | $30.89 | 246,440 |
| 2023-10-16 | $30.15 | $30.67 | $30.13 | $30.66 | $30.66 | 180,853 |
| 2023-10-13 | $30.78 | $30.99 | $29.76 | $29.84 | $29.84 | 110,795 |
| 2023-10-12 | $31.01 | $31.01 | $30.37 | $30.55 | $30.55 | 100,407 |
| 2023-10-11 | $31.00 | $31.55 | $30.98 | $31.05 | $31.05 | 111,674 |
| 2023-10-10 | $30.93 | $31.39 | $30.93 | $31.00 | $31.00 | 185,132 |
| 2023-10-09 | $30.36 | $31.03 | $30.32 | $30.79 | $30.79 | 127,717 |
| 2023-10-06 | $30.04 | $31.19 | $29.92 | $30.75 | $30.75 | 126,659 |
| 2023-10-05 | $29.42 | $30.50 | $29.34 | $30.42 | $30.42 | 199,660 |
| 2023-10-04 | $29.37 | $29.69 | $29.13 | $29.53 | $29.53 | 198,427 |
| 2023-10-03 | $29.54 | $29.67 | $29.01 | $29.42 | $29.42 | 153,754 |
| 2023-10-02 | $29.69 | $29.96 | $29.44 | $29.71 | $29.71 | 207,437 |
| 2023-09-29 | $29.59 | $30.16 | $29.58 | $29.76 | $29.76 | 192,334 |
| 2023-09-28 | $29.17 | $29.70 | $29.12 | $29.37 | $29.37 | 200,364 |
| 2023-09-27 | $29.44 | $29.68 | $29.01 | $29.12 | $29.12 | 137,480 |
| 2023-09-26 | $29.15 | $29.78 | $29.15 | $29.19 | $29.19 | 131,697 |
| 2023-09-25 | $29.06 | $29.59 | $28.99 | $29.54 | $29.54 | 69,613 |
| 2023-09-22 | $29.41 | $29.72 | $29.14 | $29.25 | $29.25 | 89,428 |
| 2023-09-21 | $29.55 | $29.83 | $29.28 | $29.40 | $29.40 | 106,649 |
| 2023-09-20 | $30.30 | $30.49 | $29.73 | $29.76 | $29.76 | 79,159 |
| 2023-09-19 | $30.42 | $30.57 | $30.07 | $30.10 | $30.10 | 107,840 |
| 2023-09-18 | $30.77 | $30.77 | $30.22 | $30.30 | $30.30 | 98,939 |
| 2023-09-15 | $30.80 | $31.19 | $30.49 | $30.68 | $30.68 | 692,945 |
| 2023-09-14 | $30.60 | $31.18 | $30.56 | $31.13 | $31.13 | 139,279 |
| 2023-09-13 | $30.81 | $30.81 | $30.09 | $30.26 | $30.26 | 100,862 |
| 2023-09-12 | $30.64 | $30.87 | $30.41 | $30.65 | $30.65 | 103,696 |
| 2023-09-11 | $30.72 | $30.94 | $30.35 | $30.44 | $30.44 | 84,456 |
| 2023-09-08 | $30.51 | $30.71 | $30.07 | $30.56 | $30.56 | 60,959 |
| 2023-09-07 | $30.78 | $31.05 | $30.37 | $30.49 | $30.49 | 84,822 |
| 2023-09-06 | $31.21 | $31.48 | $30.77 | $30.87 | $30.87 | 148,265 |
| 2023-09-05 | $32.22 | $32.22 | $31.15 | $31.24 | $31.24 | 157,185 |
| 2023-09-01 | $31.85 | $32.65 | $31.85 | $32.56 | $32.56 | 131,344 |
| 2023-08-31 | $31.29 | $31.68 | $31.22 | $31.54 | $31.54 | 188,758 |
| 2023-08-30 | $31.40 | $31.63 | $31.20 | $31.33 | $31.33 | 198,982 |
| 2023-08-29 | $31.75 | $31.79 | $31.39 | $31.51 | $31.51 | 246,342 |
| 2023-08-28 | $31.52 | $31.99 | $31.52 | $31.72 | $31.72 | 90,908 |
| 2023-08-25 | $31.80 | $31.80 | $30.98 | $31.37 | $31.37 | 79,257 |
| 2023-08-24 | $31.29 | $32.00 | $31.25 | $31.68 | $31.68 | 216,036 |
| 2023-08-23 | $31.43 | $31.82 | $31.33 | $31.68 | $31.42 | 70,751 |
| 2023-08-22 | $32.22 | $32.50 | $31.31 | $31.36 | $31.10 | 114,935 |
| 2023-08-21 | $32.89 | $33.08 | $32.10 | $32.25 | $31.99 | 100,715 |
| 2023-08-18 | $32.38 | $33.01 | $32.38 | $32.68 | $32.41 | 264,367 |
| 2023-08-17 | $32.70 | $33.02 | $32.52 | $32.73 | $32.46 | 230,281 |
| 2023-08-16 | $32.78 | $33.07 | $32.40 | $32.46 | $32.20 | 95,797 |
| 2023-08-15 | $33.35 | $33.57 | $32.82 | $32.83 | $32.56 | 157,547 |
| 2023-08-14 | $34.19 | $34.22 | $33.53 | $33.91 | $33.63 | 126,548 |
| 2023-08-11 | $34.24 | $34.71 | $34.20 | $34.44 | $34.44 | 90,953 |
| 2023-08-10 | $34.58 | $35.22 | $34.26 | $34.53 | $34.53 | 93,027 |
| 2023-08-09 | $34.75 | $34.75 | $34.09 | $34.48 | $34.48 | 126,696 |
| 2023-08-08 | $34.50 | $35.09 | $33.95 | $34.90 | $34.90 | 142,459 |
| 2023-08-07 | $35.03 | $35.31 | $34.74 | $35.19 | $35.19 | 90,658 |
| 2023-08-04 | $34.80 | $35.18 | $34.47 | $34.90 | $34.90 | 130,672 |
| 2023-08-03 | $34.52 | $35.21 | $34.21 | $34.87 | $34.87 | 105,644 |
| 2023-08-02 | $33.77 | $34.67 | $33.77 | $34.60 | $34.60 | 208,794 |
| 2023-08-01 | $34.21 | $34.25 | $33.61 | $34.22 | $34.22 | 127,011 |
| 2023-07-31 | $34.30 | $34.73 | $34.02 | $34.36 | $34.36 | 126,392 |
| 2023-07-28 | $34.66 | $34.66 | $34.08 | $34.28 | $34.28 | 122,160 |
| 2023-07-27 | $34.91 | $34.91 | $33.83 | $34.06 | $34.06 | 146,360 |
| 2023-07-26 | $34.09 | $35.12 | $33.99 | $34.75 | $34.75 | 112,716 |
| 2023-07-25 | $34.30 | $34.50 | $33.72 | $33.74 | $33.74 | 155,261 |
| 2023-07-24 | $33.47 | $34.36 | $33.47 | $34.25 | $34.25 | 154,534 |
| 2023-07-21 | $33.93 | $34.87 | $33.18 | $33.67 | $33.67 | 297,968 |
| 2023-07-20 | $33.94 | $33.94 | $30.90 | $33.10 | $33.10 | 439,713 |
| 2023-07-19 | $34.08 | $34.98 | $33.80 | $34.87 | $34.87 | 211,189 |
| 2023-07-18 | $32.90 | $33.99 | $32.76 | $33.72 | $33.72 | 240,735 |
| 2023-07-17 | $32.38 | $33.09 | $32.31 | $32.86 | $32.86 | 185,639 |
| 2023-07-14 | $33.09 | $33.09 | $32.13 | $32.55 | $32.55 | 131,748 |
| 2023-07-13 | $32.43 | $33.10 | $32.31 | $32.98 | $32.98 | 201,420 |
| 2023-07-12 | $31.90 | $32.73 | $31.81 | $32.30 | $32.30 | 227,758 |
| 2023-07-11 | $30.44 | $31.18 | $30.18 | $31.17 | $31.17 | 161,283 |
| 2023-07-10 | $30.01 | $30.81 | $30.01 | $30.38 | $30.38 | 209,291 |
| 2023-07-07 | $29.50 | $30.50 | $29.50 | $30.13 | $30.13 | 140,705 |
| 2023-07-06 | $29.33 | $29.59 | $28.78 | $29.43 | $29.43 | 129,730 |
| 2023-07-05 | $29.38 | $30.22 | $28.86 | $29.86 | $29.86 | 297,024 |
| 2023-07-03 | $29.01 | $30.02 | $29.01 | $29.64 | $29.64 | 89,047 |
| 2023-06-30 | $30.09 | $30.46 | $29.04 | $29.04 | $29.04 | 221,056 |
| 2023-06-29 | $29.90 | $30.61 | $29.78 | $29.81 | $29.81 | 163,402 |
| 2023-06-28 | $30.05 | $30.05 | $29.37 | $29.59 | $29.59 | 167,198 |
| 2023-06-27 | $29.78 | $30.51 | $29.22 | $30.08 | $30.08 | 153,705 |
| 2023-06-26 | $29.09 | $30.58 | $29.09 | $29.60 | $29.60 | 251,926 |
| 2023-06-23 | $30.22 | $30.76 | $28.66 | $28.91 | $28.91 | 1,339,264 |
| 2023-06-22 | $31.30 | $31.30 | $30.09 | $30.63 | $30.63 | 168,293 |
| 2023-06-21 | $31.82 | $32.15 | $31.32 | $31.47 | $31.47 | 194,277 |
| 2023-06-20 | $31.87 | $32.13 | $31.36 | $31.89 | $31.89 | 302,818 |
| 2023-06-16 | $32.65 | $32.65 | $31.48 | $31.70 | $31.70 | 986,416 |
| 2023-06-15 | $31.28 | $32.65 | $31.28 | $32.44 | $32.44 | 282,324 |
| 2023-06-14 | $33.44 | $33.65 | $31.40 | $31.43 | $31.43 | 313,731 |
| 2023-06-13 | $32.80 | $33.77 | $32.71 | $33.39 | $33.39 | 323,470 |
| 2023-06-12 | $33.35 | $33.57 | $32.17 | $32.58 | $32.58 | 191,036 |
| 2023-06-09 | $33.83 | $33.83 | $32.94 | $33.38 | $33.38 | 139,855 |
| 2023-06-08 | $34.52 | $34.52 | $33.17 | $33.82 | $33.82 | 170,493 |
| 2023-06-07 | $34.60 | $35.47 | $34.10 | $34.64 | $34.64 | 242,186 |
| 2023-06-06 | $32.07 | $34.66 | $32.07 | $34.08 | $34.08 | 235,099 |
| 2023-06-05 | $32.76 | $32.76 | $31.30 | $32.15 | $32.15 | 167,200 |
| 2023-06-02 | $31.28 | $33.34 | $30.81 | $33.10 | $33.10 | 194,017 |
| 2023-06-01 | $30.17 | $31.25 | $29.62 | $30.71 | $30.71 | 152,938 |
| 2023-05-31 | $30.91 | $31.03 | $29.64 | $29.93 | $29.93 | 240,872 |
| 2023-05-30 | $31.36 | $31.36 | $30.54 | $31.15 | $31.15 | 127,408 |
| 2023-05-26 | $30.71 | $31.30 | $30.05 | $31.22 | $31.22 | 125,392 |
| 2023-05-25 | $30.51 | $30.88 | $30.16 | $30.68 | $30.68 | 101,298 |
| 2023-05-24 | $31.27 | $31.47 | $30.78 | $31.07 | $30.81 | 123,032 |
| 2023-05-23 | $31.30 | $32.12 | $31.30 | $31.68 | $31.41 | 251,197 |
| 2023-05-22 | $30.99 | $31.83 | $30.64 | $31.62 | $31.62 | 139,177 |
| 2023-05-19 | $32.17 | $32.30 | $29.92 | $30.68 | $30.68 | 207,503 |
| 2023-05-18 | $31.52 | $32.06 | $31.18 | $31.67 | $31.67 | 221,993 |
| 2023-05-17 | $29.60 | $31.90 | $29.31 | $31.76 | $31.76 | 350,158 |
| 2023-05-16 | $29.48 | $30.02 | $28.90 | $28.91 | $28.91 | 159,730 |
| 2023-05-15 | $29.22 | $29.76 | $28.96 | $29.52 | $29.52 | 140,177 |
| 2023-05-12 | $29.05 | $29.29 | $28.38 | $29.25 | $29.25 | 161,681 |
| 2023-05-11 | $28.39 | $29.15 | $28.29 | $28.96 | $28.96 | 185,526 |
| 2023-05-10 | $29.01 | $29.32 | $28.29 | $28.95 | $28.95 | 233,042 |
| 2023-05-09 | $28.12 | $28.28 | $27.52 | $27.89 | $27.89 | 254,911 |
| 2023-05-08 | $29.44 | $29.44 | $28.07 | $28.16 | $28.16 | 174,178 |
| 2023-05-05 | $28.75 | $29.37 | $28.14 | $29.07 | $29.07 | 199,846 |
| 2023-05-04 | $27.76 | $28.09 | $26.48 | $27.66 | $27.66 | 237,771 |
| 2023-05-03 | $29.38 | $29.98 | $28.43 | $28.54 | $28.54 | 270,697 |
| 2023-05-02 | $31.03 | $31.03 | $28.87 | $29.28 | $29.28 | 271,657 |
| 2023-05-01 | $31.87 | $32.12 | $31.03 | $31.18 | $31.18 | 147,154 |
| 2023-04-28 | $31.30 | $32.15 | $31.30 | $31.80 | $31.80 | 162,918 |
| 2023-04-27 | $31.25 | $31.58 | $31.13 | $31.44 | $31.44 | 202,674 |
| 2023-04-26 | $30.62 | $31.54 | $30.62 | $31.12 | $31.12 | 184,164 |
| 2023-04-25 | $31.23 | $31.58 | $30.53 | $30.96 | $30.96 | 243,890 |
| 2023-04-24 | $31.67 | $32.29 | $31.48 | $31.57 | $31.57 | 255,553 |
| 2023-04-21 | $32.65 | $32.66 | $31.57 | $31.85 | $31.85 | 240,494 |
| 2023-04-20 | $33.25 | $34.16 | $32.06 | $32.91 | $32.91 | 237,489 |
| 2023-04-19 | $32.59 | $34.07 | $32.03 | $33.72 | $33.72 | 284,192 |
| 2023-04-18 | $33.41 | $33.41 | $31.82 | $32.29 | $32.29 | 347,012 |
| 2023-04-17 | $32.09 | $33.21 | $31.89 | $33.15 | $33.15 | 177,926 |
| 2023-04-14 | $33.36 | $33.74 | $32.12 | $32.40 | $32.40 | 181,453 |
| 2023-04-13 | $32.35 | $33.12 | $31.83 | $32.77 | $32.77 | 154,237 |
| 2023-04-12 | $33.27 | $33.33 | $32.04 | $32.16 | $32.16 | 248,307 |
| 2023-04-11 | $32.83 | $33.25 | $32.55 | $33.05 | $33.05 | 170,004 |
| 2023-04-10 | $32.65 | $33.16 | $32.59 | $32.73 | $32.73 | 242,507 |
| 2023-04-06 | $31.77 | $32.82 | $31.77 | $32.79 | $32.79 | 179,849 |
| 2023-04-05 | $31.92 | $32.51 | $31.59 | $31.97 | $31.97 | 217,788 |
| 2023-04-04 | $33.22 | $33.27 | $31.76 | $32.36 | $32.36 | 182,945 |
| 2023-04-03 | $33.50 | $33.75 | $32.95 | $33.27 | $33.27 | 158,807 |
| 2023-03-31 | $33.54 | $33.74 | $32.85 | $33.46 | $33.46 | 312,016 |
| 2023-03-30 | $34.00 | $34.00 | $33.16 | $33.42 | $33.42 | 335,301 |
| 2023-03-29 | $33.92 | $34.05 | $33.39 | $33.78 | $33.78 | 225,954 |
| 2023-03-28 | $33.47 | $33.69 | $33.06 | $33.62 | $33.62 | 161,244 |
| 2023-03-27 | $34.31 | $34.50 | $33.47 | $33.49 | $33.49 | 144,600 |
| 2023-03-24 | $31.56 | $33.60 | $31.30 | $33.45 | $33.45 | 314,744 |
| 2023-03-23 | $33.63 | $33.63 | $31.97 | $32.12 | $32.12 | 306,478 |
| 2023-03-22 | $35.09 | $35.09 | $33.31 | $33.37 | $33.37 | 372,904 |
| 2023-03-21 | $34.90 | $36.13 | $34.81 | $35.23 | $35.23 | 570,029 |
| 2023-03-20 | $35.30 | $36.53 | $34.20 | $34.25 | $34.25 | 369,008 |
| 2023-03-17 | $36.32 | $36.32 | $33.97 | $34.44 | $34.44 | 942,708 |
| 2023-03-16 | $34.18 | $37.46 | $34.09 | $37.29 | $37.29 | 373,234 |
| 2023-03-15 | $33.83 | $35.03 | $33.55 | $34.75 | $34.75 | 266,671 |
| 2023-03-14 | $37.18 | $38.02 | $34.65 | $35.25 | $35.25 | 422,626 |
| 2023-03-13 | $35.37 | $37.14 | $33.12 | $34.98 | $34.98 | 567,427 |
| 2023-03-10 | $35.99 | $36.96 | $34.77 | $36.80 | $36.80 | 425,691 |
| 2023-03-09 | $38.52 | $38.62 | $36.58 | $36.84 | $36.84 | 256,425 |
| 2023-03-08 | $38.93 | $39.47 | $38.69 | $39.06 | $39.06 | 189,296 |
| 2023-03-07 | $40.06 | $40.06 | $38.60 | $38.83 | $38.83 | 237,977 |
| 2023-03-06 | $40.38 | $40.73 | $39.96 | $40.14 | $40.14 | 377,720 |
| 2023-03-03 | $40.30 | $40.46 | $39.70 | $40.36 | $40.36 | 287,302 |
| 2023-03-02 | $40.15 | $40.20 | $39.49 | $40.04 | $40.04 | 203,701 |
| 2023-03-01 | $40.36 | $40.60 | $40.14 | $40.42 | $40.42 | 121,190 |
| 2023-02-28 | $40.64 | $40.95 | $40.48 | $40.49 | $40.49 | 201,666 |
| 2023-02-27 | $40.98 | $41.34 | $40.55 | $40.57 | $40.57 | 120,474 |
| 2023-02-24 | $40.91 | $41.07 | $40.45 | $40.64 | $40.64 | 121,371 |
| 2023-02-23 | $41.37 | $41.57 | $40.81 | $41.22 | $41.22 | 126,645 |
| 2023-02-22 | $41.56 | $41.73 | $41.04 | $41.40 | $41.40 | 196,449 |
| 2023-02-21 | $41.93 | $41.93 | $41.22 | $41.47 | $41.47 | 133,800 |
| 2023-02-17 | $41.13 | $42.31 | $41.01 | $42.16 | $42.16 | 190,765 |
| 2023-02-16 | $41.02 | $41.50 | $40.70 | $41.08 | $41.08 | 302,789 |
| 2023-02-15 | $40.92 | $41.53 | $40.79 | $41.45 | $41.45 | 224,225 |
| 2023-02-14 | $41.72 | $41.87 | $40.90 | $41.26 | $41.26 | 300,715 |
| 2023-02-13 | $41.74 | $41.87 | $41.26 | $41.75 | $41.75 | 275,742 |
| 2023-02-10 | $41.43 | $41.68 | $40.97 | $41.62 | $41.62 | 222,722 |
| 2023-02-09 | $42.72 | $42.78 | $41.26 | $41.43 | $41.43 | 221,710 |
| 2023-02-08 | $42.72 | $42.94 | $42.23 | $42.36 | $42.36 | 214,293 |
| 2023-02-07 | $42.43 | $43.20 | $42.19 | $42.94 | $42.94 | 195,266 |
| 2023-02-06 | $43.97 | $44.31 | $42.45 | $42.66 | $42.66 | 211,338 |
| 2023-02-03 | $43.84 | $44.46 | $43.76 | $44.04 | $44.04 | 285,042 |
| 2023-02-02 | $43.14 | $43.94 | $42.89 | $43.90 | $43.90 | 179,537 |
| 2023-02-01 | $42.06 | $43.40 | $42.06 | $42.96 | $42.96 | 261,501 |
| 2023-01-31 | $41.41 | $42.27 | $41.41 | $42.23 | $42.23 | 317,928 |
| 2023-01-30 | $41.89 | $42.23 | $41.45 | $41.57 | $41.57 | 177,124 |
| 2023-01-27 | $41.36 | $42.14 | $41.06 | $42.03 | $42.03 | 242,309 |
| 2023-01-26 | $41.50 | $41.85 | $41.00 | $41.51 | $41.51 | 237,061 |
| 2023-01-25 | $41.96 | $42.25 | $39.87 | $41.28 | $41.28 | 496,808 |
| 2023-01-24 | $42.38 | $42.83 | $41.87 | $42.24 | $42.24 | 206,751 |
| 2023-01-23 | $42.48 | $43.48 | $42.17 | $42.81 | $42.81 | 471,419 |
| 2023-01-20 | $41.98 | $42.61 | $41.42 | $42.30 | $42.30 | 463,991 |
| 2023-01-19 | $42.40 | $42.40 | $41.41 | $41.70 | $41.70 | 357,675 |
| 2023-01-18 | $43.49 | $43.49 | $42.27 | $42.44 | $42.44 | 219,074 |
| 2023-01-17 | $44.25 | $44.25 | $43.57 | $43.59 | $43.59 | 163,220 |
| 2023-01-13 | $43.60 | $44.43 | $43.15 | $44.13 | $44.13 | 161,433 |
| 2023-01-12 | $43.69 | $44.50 | $43.35 | $44.33 | $44.33 | 419,059 |
| 2023-01-11 | $43.20 | $43.63 | $43.12 | $43.45 | $43.45 | 188,829 |
| 2023-01-10 | $43.02 | $43.36 | $42.74 | $43.13 | $43.13 | 182,822 |
| 2023-01-09 | $43.34 | $43.53 | $42.96 | $43.25 | $43.25 | 192,028 |
| 2023-01-06 | $42.68 | $43.38 | $42.39 | $43.25 | $43.25 | 160,425 |
| 2023-01-05 | $42.96 | $42.96 | $42.04 | $42.44 | $42.44 | 310,369 |
| 2023-01-04 | $43.01 | $43.74 | $42.88 | $43.25 | $43.25 | 293,669 |
| 2023-01-03 | $42.38 | $42.79 | $42.07 | $42.64 | $42.64 | 190,132 |
| 2022-12-30 | $42.16 | $42.46 | $41.87 | $42.07 | $42.07 | 108,684 |
| 2022-12-29 | $42.18 | $42.54 | $41.90 | $42.41 | $42.41 | 164,948 |
| 2022-12-28 | $42.51 | $42.64 | $41.93 | $41.99 | $41.99 | 125,675 |
| 2022-12-27 | $42.00 | $43.01 | $41.84 | $42.46 | $42.46 | 155,865 |
| 2022-12-23 | $41.64 | $42.30 | $41.64 | $42.11 | $42.11 | 131,675 |
| 2022-12-22 | $41.64 | $41.88 | $41.07 | $41.87 | $41.87 | 327,100 |
| 2022-12-21 | $40.93 | $41.94 | $40.60 | $41.93 | $41.93 | 398,071 |
| 2022-12-20 | $40.53 | $40.85 | $40.15 | $40.69 | $40.69 | 414,151 |
| 2022-12-19 | $40.43 | $41.22 | $39.93 | $40.34 | $40.34 | 383,353 |
| 2022-12-16 | $40.24 | $41.54 | $40.24 | $40.50 | $40.50 | 2,154,950 |
| 2022-12-15 | $41.75 | $42.17 | $40.64 | $40.77 | $40.77 | 628,162 |
| 2022-12-14 | $42.66 | $42.86 | $41.81 | $42.15 | $42.15 | 571,169 |
| 2022-12-13 | $44.09 | $44.80 | $42.37 | $42.48 | $42.48 | 463,345 |
| 2022-12-12 | $44.08 | $44.08 | $42.76 | $43.48 | $43.48 | 642,099 |
| 2022-12-09 | $43.87 | $44.30 | $43.26 | $43.28 | $43.28 | 329,447 |
| 2022-12-08 | $42.80 | $44.18 | $42.76 | $44.08 | $44.08 | 644,641 |
| 2022-12-07 | $42.61 | $43.08 | $42.21 | $42.24 | $42.24 | 306,803 |
| 2022-12-06 | $42.53 | $43.04 | $42.12 | $42.54 | $42.54 | 325,774 |
| 2022-12-05 | $47.02 | $47.29 | $42.26 | $42.55 | $42.55 | 616,692 |
| 2022-12-02 | $46.07 | $47.63 | $45.25 | $47.43 | $47.43 | 446,412 |
| 2022-12-01 | $46.72 | $46.73 | $45.24 | $46.44 | $46.44 | 354,937 |
| 2022-11-30 | $46.15 | $46.61 | $44.75 | $46.51 | $46.51 | 457,556 |
| 2022-11-29 | $45.79 | $46.42 | $45.15 | $46.26 | $46.26 | 350,952 |
| 2022-11-28 | $48.26 | $48.26 | $45.62 | $45.79 | $45.79 | 403,925 |
| 2022-11-25 | $48.42 | $48.62 | $48.16 | $48.55 | $48.55 | 124,715 |
| 2022-11-23 | $48.31 | $48.34 | $47.56 | $48.03 | $48.03 | 181,637 |
| 2022-11-22 | $48.58 | $48.95 | $47.98 | $48.61 | $48.36 | 315,935 |
| 2022-11-21 | $48.56 | $48.93 | $47.88 | $48.34 | $48.34 | 257,487 |
| 2022-11-18 | $49.19 | $49.19 | $48.05 | $48.63 | $48.63 | 254,157 |
| 2022-11-17 | $48.18 | $48.54 | $47.42 | $48.33 | $48.33 | 284,351 |
| 2022-11-16 | $48.91 | $48.91 | $48.00 | $48.60 | $48.60 | 245,561 |
| 2022-11-15 | $48.77 | $49.29 | $48.13 | $48.67 | $48.67 | 258,791 |
| 2022-11-14 | $48.98 | $48.98 | $47.26 | $48.74 | $48.74 | 364,306 |
| 2022-11-11 | $49.72 | $50.00 | $48.61 | $49.11 | $49.11 | 306,207 |
| 2022-11-10 | $48.25 | $49.74 | $48.23 | $49.63 | $49.63 | 245,170 |
| 2022-11-09 | $47.21 | $48.01 | $46.37 | $47.97 | $47.97 | 211,387 |
| 2022-11-08 | $48.65 | $48.65 | $46.82 | $47.16 | $47.16 | 207,150 |
| 2022-11-07 | $46.89 | $47.65 | $46.61 | $47.64 | $47.64 | 209,351 |
| 2022-11-04 | $44.95 | $46.55 | $44.70 | $46.53 | $46.53 | 197,309 |
| 2022-11-03 | $43.89 | $44.54 | $43.05 | $44.49 | $44.49 | 165,710 |
| 2022-11-02 | $43.97 | $44.78 | $43.63 | $44.07 | $44.07 | 243,948 |
| 2022-11-01 | $44.11 | $44.19 | $43.57 | $43.96 | $43.96 | 189,013 |
| 2022-10-31 | $42.11 | $43.89 | $42.07 | $43.82 | $43.82 | 192,360 |
| 2022-10-28 | $38.63 | $42.00 | $38.63 | $41.94 | $41.94 | 227,828 |
| 2022-10-27 | $40.59 | $41.17 | $40.28 | $40.44 | $40.44 | 133,362 |
| 2022-10-26 | $40.71 | $40.80 | $39.93 | $40.35 | $40.35 | 126,614 |
| 2022-10-25 | $40.65 | $41.19 | $40.41 | $40.43 | $40.43 | 127,592 |
| 2022-10-24 | $40.57 | $41.22 | $40.19 | $40.98 | $40.98 | 165,823 |
| 2022-10-21 | $39.63 | $40.61 | $39.26 | $40.25 | $40.25 | 153,997 |
| 2022-10-20 | $40.34 | $40.62 | $39.18 | $39.34 | $39.34 | 242,544 |
| 2022-10-19 | $40.43 | $40.84 | $39.99 | $40.64 | $40.64 | 107,114 |
| 2022-10-18 | $40.86 | $41.11 | $40.34 | $40.84 | $40.84 | 104,478 |
| 2022-10-17 | $39.77 | $40.47 | $39.42 | $40.44 | $40.44 | 131,569 |
| 2022-10-14 | $39.59 | $39.91 | $38.93 | $39.23 | $39.23 | 116,630 |
| 2022-10-13 | $36.57 | $39.33 | $36.29 | $39.15 | $39.15 | 185,884 |
| 2022-10-12 | $37.38 | $37.43 | $36.67 | $37.08 | $37.08 | 88,603 |
| 2022-10-11 | $37.27 | $37.62 | $36.99 | $37.35 | $37.35 | 126,926 |
| 2022-10-10 | $37.72 | $37.96 | $37.28 | $37.43 | $37.43 | 96,176 |
| 2022-10-07 | $38.42 | $38.42 | $37.26 | $37.43 | $37.43 | 109,549 |
| 2022-10-06 | $38.62 | $38.78 | $38.19 | $38.47 | $38.47 | 91,931 |
| 2022-10-05 | $38.54 | $39.31 | $38.41 | $38.78 | $38.78 | 163,565 |
| 2022-10-04 | $38.15 | $39.04 | $37.69 | $39.03 | $39.03 | 223,585 |
| 2022-10-03 | $37.16 | $37.79 | $36.76 | $37.59 | $37.59 | 234,715 |
| 2022-09-30 | $37.30 | $37.79 | $36.96 | $36.99 | $36.99 | 172,962 |
| 2022-09-29 | $36.99 | $37.31 | $36.45 | $37.25 | $37.25 | 177,220 |
| 2022-09-28 | $37.62 | $37.87 | $37.25 | $37.39 | $37.39 | 136,812 |
| 2022-09-27 | $38.24 | $38.33 | $37.13 | $37.42 | $37.42 | 99,489 |
| 2022-09-26 | $38.13 | $38.51 | $37.85 | $37.89 | $37.89 | 81,616 |
| 2022-09-23 | $38.15 | $38.21 | $37.60 | $38.20 | $38.20 | 111,974 |
| 2022-09-22 | $39.31 | $39.31 | $38.40 | $38.51 | $38.51 | 68,256 |
| 2022-09-21 | $39.64 | $40.28 | $39.29 | $39.29 | $39.29 | 160,193 |
| 2022-09-20 | $39.23 | $39.50 | $38.88 | $39.31 | $39.31 | 118,995 |
| 2022-09-19 | $38.59 | $39.72 | $38.59 | $39.50 | $39.50 | 106,085 |
| 2022-09-16 | $38.40 | $38.92 | $37.81 | $38.89 | $38.89 | 259,029 |
| 2022-09-15 | $38.27 | $38.87 | $38.27 | $38.64 | $38.64 | 96,725 |
| 2022-09-14 | $38.31 | $38.52 | $37.86 | $38.36 | $38.36 | 112,530 |
| 2022-09-13 | $39.05 | $39.19 | $38.10 | $38.45 | $38.45 | 105,089 |
| 2022-09-12 | $39.63 | $39.90 | $39.42 | $39.64 | $39.64 | 134,734 |
| 2022-09-09 | $39.26 | $39.55 | $39.16 | $39.40 | $39.40 | 67,682 |
| 2022-09-08 | $38.11 | $39.09 | $37.87 | $38.97 | $38.97 | 76,986 |
| 2022-09-07 | $37.91 | $38.48 | $37.74 | $38.46 | $38.46 | 120,548 |
| 2022-09-06 | $39.59 | $39.59 | $37.50 | $37.84 | $37.84 | 115,502 |
| 2022-09-02 | $40.19 | $40.37 | $38.99 | $39.27 | $39.27 | 63,892 |
| 2022-09-01 | $40.12 | $40.14 | $39.49 | $39.73 | $39.73 | 111,178 |
| 2022-08-31 | $40.33 | $40.42 | $39.85 | $40.13 | $40.13 | 181,374 |
| 2022-08-30 | $40.13 | $40.53 | $39.91 | $40.50 | $40.50 | 70,337 |
| 2022-08-29 | $40.45 | $40.69 | $40.06 | $40.21 | $40.21 | 69,789 |
| 2022-08-26 | $41.70 | $41.80 | $40.75 | $40.80 | $40.80 | 70,327 |
| 2022-08-25 | $40.91 | $41.70 | $40.91 | $41.62 | $41.62 | 64,634 |
| 2022-08-24 | $41.40 | $41.70 | $41.24 | $41.33 | $41.10 | 36,592 |
| 2022-08-23 | $42.18 | $42.45 | $41.65 | $41.68 | $41.45 | 55,611 |
| 2022-08-22 | $42.87 | $42.90 | $41.84 | $42.02 | $41.79 | 73,438 |
| 2022-08-19 | $43.74 | $43.74 | $43.19 | $43.39 | $43.15 | 83,625 |
| 2022-08-18 | $43.68 | $44.02 | $43.43 | $43.96 | $43.72 | 86,162 |
| 2022-08-17 | $43.83 | $44.07 | $43.36 | $43.93 | $43.69 | 83,616 |
| 2022-08-16 | $43.60 | $44.58 | $43.60 | $44.28 | $44.04 | 208,991 |
| 2022-08-15 | $43.29 | $43.85 | $43.00 | $43.85 | $43.61 | 97,979 |
| 2022-08-12 | $43.35 | $43.74 | $43.11 | $43.66 | $43.42 | 58,537 |
| 2022-08-11 | $42.65 | $43.21 | $42.40 | $43.09 | $42.85 | 108,883 |
| 2022-08-10 | $42.63 | $42.76 | $42.19 | $42.21 | $41.98 | 77,814 |
| 2022-08-09 | $41.67 | $42.05 | $41.47 | $42.01 | $41.78 | 73,567 |
| 2022-08-08 | $41.75 | $41.89 | $41.32 | $41.63 | $41.40 | 79,442 |
| 2022-08-05 | $41.25 | $41.98 | $41.25 | $41.70 | $41.47 | 73,664 |
| 2022-08-04 | $41.82 | $41.82 | $41.21 | $41.55 | $41.32 | 72,758 |
| 2022-08-03 | $41.69 | $42.08 | $41.16 | $41.80 | $41.57 | 63,812 |
| 2022-08-02 | $41.88 | $42.13 | $41.44 | $41.50 | $41.27 | 79,778 |
| 2022-08-01 | $41.58 | $42.25 | $41.16 | $41.95 | $41.72 | 112,706 |
| 2022-07-29 | $40.90 | $41.78 | $40.90 | $41.62 | $41.39 | 107,654 |
| 2022-07-28 | $41.45 | $41.45 | $40.75 | $41.00 | $40.77 | 86,919 |
| 2022-07-27 | $40.61 | $41.63 | $40.41 | $41.32 | $41.09 | 118,819 |
| 2022-07-26 | $40.77 | $41.33 | $40.77 | $41.00 | $40.77 | 115,967 |
| 2022-07-25 | $40.82 | $41.34 | $40.82 | $41.05 | $40.82 | 107,252 |
| 2022-07-22 | $41.62 | $41.62 | $40.57 | $40.78 | $40.56 | 148,718 |
| 2022-07-21 | $41.88 | $41.94 | $40.93 | $41.36 | $41.13 | 108,801 |
| 2022-07-20 | $40.55 | $41.97 | $40.29 | $41.70 | $41.47 | 192,496 |
| 2022-07-19 | $39.49 | $40.23 | $39.17 | $40.12 | $39.90 | 147,433 |
| 2022-07-18 | $39.48 | $39.76 | $38.89 | $39.01 | $38.80 | 62,204 |
| 2022-07-15 | $38.26 | $39.09 | $38.05 | $38.97 | $38.76 | 139,321 |
| 2022-07-14 | $36.98 | $37.61 | $36.78 | $37.59 | $37.38 | 95,311 |
| 2022-07-13 | $37.65 | $37.89 | $37.23 | $37.65 | $37.44 | 69,805 |
| 2022-07-12 | $37.87 | $38.34 | $37.76 | $37.98 | $37.77 | 90,620 |
| 2022-07-11 | $37.92 | $38.34 | $37.77 | $38.14 | $37.93 | 58,530 |
| 2022-07-08 | $38.35 | $38.35 | $37.72 | $38.25 | $38.04 | 101,921 |
| 2022-07-07 | $38.72 | $38.83 | $38.06 | $38.07 | $37.86 | 74,543 |
| 2022-07-06 | $38.33 | $38.78 | $37.94 | $38.31 | $38.10 | 85,737 |
| 2022-07-05 | $38.13 | $38.68 | $37.61 | $38.67 | $38.46 | 136,990 |
| 2022-07-01 | $38.18 | $39.08 | $38.03 | $38.85 | $38.64 | 105,796 |
| 2022-06-30 | $37.73 | $38.61 | $37.51 | $38.27 | $38.06 | 131,399 |
| 2022-06-29 | $39.20 | $39.20 | $38.33 | $38.36 | $38.15 | 129,841 |
| 2022-06-28 | $39.41 | $39.78 | $39.15 | $39.17 | $38.95 | 144,291 |
| 2022-06-27 | $39.08 | $39.08 | $38.66 | $38.94 | $38.73 | 79,615 |
| 2022-06-24 | $38.13 | $39.14 | $38.13 | $38.65 | $38.44 | 135,927 |
| 2022-06-23 | $38.28 | $38.63 | $37.61 | $37.97 | $37.76 | 71,738 |
| 2022-06-22 | $38.40 | $38.89 | $38.40 | $38.50 | $38.29 | 100,755 |
| 2022-06-21 | $38.74 | $38.97 | $38.38 | $38.81 | $38.60 | 114,691 |
| 2022-06-17 | $38.03 | $38.46 | $37.53 | $37.94 | $37.73 | 274,768 |
| 2022-06-16 | $38.34 | $38.34 | $37.22 | $37.45 | $37.24 | 144,734 |
| 2022-06-15 | $38.59 | $39.61 | $38.17 | $38.88 | $38.67 | 191,033 |
| 2022-06-14 | $37.72 | $38.33 | $37.72 | $38.06 | $37.85 | 98,988 |
| 2022-06-13 | $37.40 | $38.07 | $37.30 | $37.67 | $37.46 | 125,564 |
| 2022-06-10 | $38.98 | $39.31 | $37.96 | $38.18 | $37.97 | 115,595 |
| 2022-06-09 | $40.64 | $40.80 | $39.47 | $39.52 | $39.30 | 160,762 |
| 2022-06-08 | $40.94 | $41.05 | $40.37 | $40.65 | $40.43 | 148,542 |
| 2022-06-07 | $40.82 | $41.23 | $40.53 | $41.10 | $40.87 | 97,678 |
| 2022-06-06 | $41.25 | $41.32 | $40.87 | $41.03 | $40.80 | 114,016 |
| 2022-06-03 | $40.95 | $40.95 | $40.64 | $40.78 | $40.56 | 84,962 |
| 2022-06-02 | $40.25 | $41.18 | $39.87 | $41.15 | $40.92 | 158,027 |
| 2022-06-01 | $40.91 | $40.91 | $40.09 | $40.26 | $40.04 | 109,304 |
| 2022-05-31 | $40.83 | $41.25 | $40.59 | $40.75 | $40.53 | 231,954 |
| 2022-05-27 | $40.59 | $41.26 | $40.52 | $41.21 | $40.98 | 90,255 |
| 2022-05-26 | $40.20 | $40.46 | $39.80 | $40.34 | $40.12 | 86,240 |
| 2022-05-25 | $39.18 | $40.23 | $39.18 | $40.01 | $39.56 | 96,591 |
| 2022-05-24 | $39.45 | $39.62 | $38.50 | $39.41 | $38.97 | 94,765 |
| 2022-05-23 | $39.64 | $39.99 | $39.12 | $39.38 | $38.94 | 112,017 |
| 2022-05-20 | $39.25 | $39.61 | $38.16 | $38.85 | $38.42 | 154,742 |
| 2022-05-19 | $39.22 | $39.87 | $38.98 | $38.98 | $38.55 | 220,486 |
| 2022-05-18 | $39.48 | $40.04 | $39.31 | $39.84 | $39.40 | 285,261 |
| 2022-05-17 | $39.11 | $40.12 | $39.11 | $40.00 | $39.55 | 159,988 |
| 2022-05-16 | $38.42 | $38.79 | $37.85 | $38.34 | $37.91 | 433,288 |
| 2022-05-13 | $38.31 | $39.19 | $37.88 | $38.49 | $38.06 | 371,881 |
| 2022-05-12 | $37.66 | $37.98 | $37.35 | $37.91 | $37.49 | 165,406 |
| 2022-05-11 | $37.78 | $38.45 | $37.37 | $37.86 | $37.44 | 150,763 |
| 2022-05-10 | $38.40 | $39.52 | $37.07 | $37.71 | $37.29 | 191,611 |
| 2022-05-09 | $37.56 | $38.75 | $37.48 | $38.28 | $37.85 | 137,399 |
| 2022-05-06 | $37.82 | $38.11 | $37.50 | $38.02 | $37.60 | 181,388 |
| 2022-05-05 | $38.07 | $38.07 | $37.15 | $37.95 | $37.53 | 175,128 |
| 2022-05-04 | $37.52 | $38.54 | $37.40 | $38.50 | $38.07 | 134,903 |
| 2022-05-03 | $37.05 | $37.77 | $36.75 | $37.43 | $37.01 | 108,448 |
| 2022-05-02 | $36.78 | $37.53 | $36.28 | $37.03 | $36.62 | 642,416 |
| 2022-04-29 | $36.81 | $37.47 | $36.04 | $36.51 | $36.10 | 186,619 |
| 2022-04-28 | $36.70 | $37.13 | $36.11 | $37.05 | $36.64 | 119,382 |
| 2022-04-27 | $36.52 | $36.75 | $36.12 | $36.33 | $35.93 | 153,311 |
| 2022-04-26 | $37.40 | $37.87 | $36.36 | $36.55 | $36.14 | 128,668 |
| 2022-04-25 | $38.17 | $38.59 | $36.77 | $37.89 | $37.47 | 200,234 |
| 2022-04-22 | $39.20 | $39.29 | $38.65 | $38.69 | $38.26 | 100,917 |
| 2022-04-21 | $40.56 | $40.67 | $39.10 | $39.30 | $38.86 | 112,786 |
| 2022-04-20 | $40.29 | $40.81 | $40.12 | $40.13 | $39.68 | 108,136 |
| 2022-04-19 | $38.69 | $39.94 | $38.61 | $39.74 | $39.30 | 166,640 |
| 2022-04-18 | $38.32 | $38.87 | $38.03 | $38.86 | $38.43 | 162,220 |
| 2022-04-14 | $38.95 | $39.30 | $38.41 | $38.69 | $38.26 | 81,731 |
| 2022-04-13 | $38.44 | $39.12 | $38.44 | $39.07 | $38.63 | 88,728 |
| 2022-04-12 | $38.77 | $39.37 | $38.43 | $38.66 | $38.23 | 90,381 |
| 2022-04-11 | $38.53 | $39.56 | $38.53 | $38.68 | $38.25 | 102,810 |
| 2022-04-08 | $39.15 | $39.25 | $38.48 | $38.56 | $38.13 | 96,679 |
| 2022-04-07 | $39.65 | $39.65 | $38.60 | $38.99 | $38.56 | 180,937 |
| 2022-04-06 | $40.04 | $40.30 | $39.36 | $39.38 | $38.94 | 184,746 |
| 2022-04-05 | $40.86 | $41.32 | $40.10 | $40.17 | $39.72 | 118,960 |
| 2022-04-04 | $41.33 | $41.33 | $40.30 | $40.66 | $40.21 | 121,259 |
| 2022-04-01 | $40.74 | $41.05 | $40.28 | $40.83 | $40.38 | 201,151 |
| 2022-03-31 | $40.72 | $41.34 | $40.15 | $40.28 | $39.83 | 105,795 |
| 2022-03-30 | $42.13 | $42.28 | $40.52 | $40.82 | $40.37 | 142,107 |
| 2022-03-29 | $41.82 | $42.30 | $41.42 | $41.94 | $41.47 | 131,912 |
| 2022-03-28 | $41.51 | $41.51 | $40.73 | $41.31 | $40.85 | 93,242 |
| 2022-03-25 | $41.31 | $41.81 | $41.30 | $41.79 | $41.32 | 87,739 |
| 2022-03-24 | $40.95 | $41.17 | $40.41 | $41.02 | $40.56 | 71,700 |
| 2022-03-23 | $42.14 | $42.14 | $40.56 | $40.65 | $40.20 | 104,676 |
| 2022-03-22 | $42.85 | $43.48 | $42.24 | $42.27 | $41.80 | 104,686 |
| 2022-03-21 | $42.66 | $42.82 | $42.04 | $42.52 | $42.05 | 91,562 |
| 2022-03-18 | $42.71 | $42.71 | $41.25 | $42.60 | $42.13 | 356,812 |
| 2022-03-17 | $42.59 | $42.86 | $42.02 | $42.68 | $42.20 | 68,627 |
| 2022-03-16 | $42.83 | $43.19 | $42.31 | $43.08 | $42.60 | 126,313 |
| 2022-03-15 | $43.01 | $43.23 | $42.03 | $42.33 | $41.86 | 134,166 |
| 2022-03-14 | $42.59 | $43.14 | $42.25 | $42.65 | $42.18 | 93,936 |
| 2022-03-11 | $41.82 | $42.35 | $41.59 | $41.86 | $41.39 | 102,760 |
| 2022-03-10 | $40.90 | $41.63 | $40.90 | $41.59 | $41.13 | 70,049 |
| 2022-03-09 | $41.73 | $42.20 | $41.36 | $41.42 | $40.96 | 124,910 |
| 2022-03-08 | $40.78 | $41.78 | $40.49 | $40.56 | $40.11 | 194,814 |
| 2022-03-07 | $41.55 | $41.87 | $40.33 | $40.44 | $39.99 | 176,906 |
| 2022-03-04 | $42.35 | $42.35 | $41.45 | $41.75 | $41.29 | 148,946 |
| 2022-03-03 | $43.36 | $43.67 | $42.60 | $43.04 | $42.56 | 130,676 |
| 2022-03-02 | $41.84 | $43.69 | $41.84 | $43.34 | $42.86 | 171,555 |
| 2022-03-01 | $43.77 | $44.21 | $40.73 | $41.40 | $40.94 | 379,705 |
| 2022-02-28 | $43.59 | $44.66 | $43.53 | $44.38 | $43.89 | 133,182 |
| 2022-02-25 | $43.07 | $44.67 | $43.07 | $44.40 | $43.91 | 109,528 |
| 2022-02-24 | $43.49 | $44.00 | $41.55 | $42.94 | $42.46 | 201,166 |
| 2022-02-23 | $45.91 | $46.01 | $44.58 | $44.71 | $43.98 | 104,793 |
| 2022-02-22 | $45.80 | $45.97 | $45.25 | $45.49 | $44.74 | 142,519 |
| 2022-02-18 | $45.03 | $46.09 | $44.99 | $45.72 | $44.97 | 428,697 |
| 2022-02-17 | $46.05 | $46.05 | $45.31 | $45.41 | $44.67 | 127,950 |
| 2022-02-16 | $46.65 | $47.09 | $45.92 | $46.42 | $45.66 | 135,998 |
| 2022-02-15 | $46.42 | $47.25 | $46.42 | $46.84 | $46.07 | 95,104 |
| 2022-02-14 | $47.25 | $47.48 | $45.78 | $45.87 | $45.12 | 349,088 |
| 2022-02-11 | $46.98 | $47.74 | $46.98 | $47.37 | $46.59 | 196,687 |
| 2022-02-10 | $46.71 | $47.39 | $46.53 | $47.22 | $46.45 | 190,631 |
| 2022-02-09 | $47.13 | $47.27 | $46.81 | $46.89 | $46.12 | 157,990 |
| 2022-02-08 | $46.12 | $47.38 | $46.06 | $47.36 | $46.58 | 124,342 |
| 2022-02-07 | $45.36 | $45.89 | $45.17 | $45.81 | $45.06 | 76,251 |
| 2022-02-04 | $45.23 | $45.81 | $44.84 | $45.64 | $44.89 | 83,270 |
| 2022-02-03 | $45.19 | $45.90 | $44.98 | $45.24 | $44.50 | 98,814 |
| 2022-02-02 | $45.39 | $45.78 | $44.79 | $45.18 | $44.44 | 124,936 |
| 2022-02-01 | $45.20 | $45.84 | $44.41 | $45.68 | $44.93 | 175,610 |
| 2022-01-31 | $45.20 | $45.54 | $44.57 | $45.40 | $44.66 | 202,037 |
| 2022-01-28 | $45.81 | $45.96 | $44.37 | $45.41 | $44.67 | 205,493 |
| 2022-01-27 | $46.66 | $47.18 | $45.55 | $45.77 | $45.02 | 160,943 |
| 2022-01-26 | $47.50 | $48.12 | $46.29 | $46.84 | $46.07 | 220,209 |
| 2022-01-25 | $47.19 | $48.24 | $46.43 | $47.58 | $46.80 | 195,925 |
| 2022-01-24 | $44.87 | $47.81 | $44.62 | $47.46 | $46.68 | 326,019 |
| 2022-01-21 | $43.66 | $45.96 | $43.66 | $44.74 | $44.01 | 204,007 |
| 2022-01-20 | $45.20 | $45.33 | $43.73 | $43.97 | $43.25 | 80,036 |
| 2022-01-19 | $46.53 | $46.53 | $44.95 | $44.96 | $44.22 | 89,763 |
| 2022-01-18 | $47.07 | $47.59 | $46.38 | $46.59 | $45.83 | 96,586 |
| 2022-01-14 | $46.70 | $47.48 | $46.24 | $47.41 | $46.63 | 76,549 |
| 2022-01-13 | $47.10 | $47.70 | $46.91 | $47.29 | $46.51 | 72,392 |
| 2022-01-12 | $47.03 | $47.33 | $46.37 | $46.80 | $46.03 | 129,135 |
| 2022-01-11 | $47.72 | $47.72 | $46.65 | $46.96 | $46.19 | 102,905 |
| 2022-01-10 | $47.83 | $47.93 | $47.35 | $47.78 | $47.00 | 159,639 |
| 2022-01-07 | $46.78 | $47.66 | $46.57 | $47.40 | $46.62 | 143,211 |
| 2022-01-06 | $46.28 | $47.27 | $46.06 | $47.08 | $46.31 | 85,797 |
| 2022-01-05 | $45.85 | $46.56 | $45.77 | $45.86 | $45.11 | 134,564 |
| 2022-01-04 | $44.75 | $45.74 | $44.53 | $45.62 | $44.87 | 130,195 |
| 2022-01-03 | $44.35 | $44.88 | $43.88 | $44.26 | $43.53 | 94,036 |
| 2021-12-31 | $43.88 | $44.22 | $43.61 | $43.94 | $43.22 | 66,303 |
| 2021-12-30 | $44.15 | $44.54 | $43.85 | $43.98 | $43.26 | 104,678 |
| 2021-12-29 | $43.94 | $44.18 | $43.64 | $44.12 | $43.40 | 83,982 |
| 2021-12-28 | $43.89 | $44.27 | $43.30 | $43.96 | $43.24 | 54,958 |
| 2021-12-27 | $43.51 | $43.96 | $43.28 | $43.92 | $43.20 | 67,828 |
| 2021-12-23 | $43.57 | $43.79 | $43.40 | $43.53 | $42.82 | 59,084 |
| 2021-12-22 | $43.13 | $43.40 | $42.86 | $43.23 | $42.52 | 76,124 |
| 2021-12-21 | $42.64 | $43.51 | $42.64 | $43.23 | $42.52 | 144,074 |
| 2021-12-20 | $43.21 | $43.21 | $41.55 | $42.14 | $41.45 | 283,949 |
| 2021-12-17 | $43.21 | $43.69 | $42.26 | $43.67 | $42.95 | 584,034 |
| 2021-12-16 | $43.63 | $44.41 | $43.07 | $43.64 | $42.92 | 245,562 |
| 2021-12-15 | $43.14 | $43.75 | $42.64 | $42.99 | $42.28 | 311,597 |
| 2021-12-14 | $43.01 | $43.96 | $42.77 | $42.96 | $42.26 | 131,463 |
| 2021-12-13 | $43.44 | $43.46 | $42.82 | $42.85 | $42.15 | 153,598 |
| 2021-12-10 | $43.50 | $43.71 | $42.82 | $43.65 | $42.93 | 81,136 |
| 2021-12-09 | $43.18 | $43.39 | $43.02 | $43.27 | $42.56 | 85,383 |
| 2021-12-08 | $43.61 | $43.67 | $43.09 | $43.60 | $42.88 | 106,053 |
| 2021-12-07 | $45.00 | $45.00 | $43.27 | $43.50 | $42.79 | 104,899 |
| 2021-12-06 | $44.33 | $45.12 | $44.19 | $44.53 | $43.80 | 173,180 |
| 2021-12-03 | $44.31 | $44.31 | $43.15 | $43.54 | $42.83 | 177,023 |
| 2021-12-02 | $43.40 | $44.55 | $43.38 | $44.04 | $43.32 | 173,891 |
| 2021-12-01 | $43.74 | $44.21 | $42.96 | $42.98 | $42.28 | 194,821 |
| 2021-11-30 | $42.60 | $43.21 | $42.52 | $42.62 | $41.92 | 241,249 |
| 2021-11-29 | $44.06 | $44.25 | $42.95 | $43.18 | $42.47 | 141,014 |
| 2021-11-26 | $44.72 | $44.72 | $42.90 | $43.61 | $42.89 | 98,216 |
| 2021-11-24 | $45.30 | $46.34 | $45.29 | $46.10 | $45.34 | 141,310 |
| 2021-11-23 | $45.47 | $45.82 | $45.20 | $45.57 | $44.61 | 100,130 |
| 2021-11-22 | $45.77 | $46.52 | $45.28 | $45.31 | $44.36 | 98,639 |
| 2021-11-19 | $44.93 | $45.43 | $44.89 | $45.21 | $44.26 | 83,634 |
| 2021-11-18 | $45.22 | $45.72 | $44.86 | $45.52 | $44.56 | 88,228 |
| 2021-11-17 | $44.92 | $45.35 | $44.36 | $45.20 | $44.25 | 89,740 |
| 2021-11-16 | $44.98 | $45.64 | $44.89 | $45.19 | $44.24 | 105,276 |
| 2021-11-15 | $45.51 | $45.51 | $45.00 | $45.32 | $44.36 | 221,050 |
| 2021-11-12 | $46.02 | $46.02 | $45.13 | $45.28 | $44.33 | 110,176 |
| 2021-11-11 | $45.88 | $46.27 | $45.47 | $45.77 | $44.81 | 149,626 |
| 2021-11-10 | $45.47 | $45.90 | $45.07 | $45.79 | $44.83 | 131,327 |
| 2021-11-09 | $44.83 | $45.39 | $44.51 | $45.29 | $44.34 | 193,247 |
| 2021-11-08 | $45.21 | $45.53 | $44.77 | $45.09 | $44.14 | 184,407 |
| 2021-11-05 | $45.41 | $45.64 | $44.89 | $44.91 | $43.96 | 208,260 |
| 2021-11-04 | $44.53 | $45.02 | $43.80 | $44.95 | $44.00 | 127,928 |
| 2021-11-03 | $43.35 | $44.88 | $43.35 | $44.68 | $43.74 | 85,109 |
| 2021-11-02 | $44.64 | $44.64 | $43.54 | $43.56 | $42.64 | 88,062 |
| 2021-11-01 | $43.59 | $44.52 | $43.28 | $44.44 | $43.50 | 147,316 |
| 2021-10-29 | $43.47 | $43.49 | $43.00 | $43.37 | $42.46 | 62,140 |
| 2021-10-28 | $43.40 | $44.44 | $43.14 | $43.27 | $42.36 | 102,889 |
| 2021-10-27 | $43.18 | $43.70 | $42.96 | $43.35 | $42.44 | 175,068 |
| 2021-10-26 | $43.95 | $44.08 | $43.36 | $43.54 | $42.62 | 66,105 |
| 2021-10-25 | $43.57 | $43.95 | $43.25 | $43.85 | $42.93 | 116,428 |
| 2021-10-22 | $43.32 | $43.73 | $43.06 | $43.54 | $42.62 | 99,085 |
| 2021-10-21 | $42.54 | $43.13 | $42.20 | $43.04 | $42.13 | 146,435 |
| 2021-10-20 | $40.90 | $42.04 | $40.90 | $42.03 | $41.14 | 97,141 |
| 2021-10-19 | $41.27 | $41.27 | $40.81 | $41.20 | $40.33 | 79,324 |
| 2021-10-18 | $41.18 | $41.76 | $41.11 | $41.21 | $40.34 | 83,220 |
| 2021-10-15 | $42.31 | $42.31 | $41.35 | $41.39 | $40.52 | 96,916 |
| 2021-10-14 | $41.65 | $41.85 | $41.25 | $41.60 | $40.72 | 81,551 |
| 2021-10-13 | $41.82 | $41.82 | $40.90 | $41.34 | $40.47 | 58,311 |
| 2021-10-12 | $42.00 | $42.50 | $41.71 | $41.91 | $41.03 | 104,804 |
| 2021-10-11 | $42.50 | $42.77 | $41.98 | $42.06 | $41.17 | 100,309 |
| 2021-10-08 | $42.58 | $42.78 | $42.18 | $42.38 | $41.49 | 79,715 |
| 2021-10-07 | $42.08 | $42.38 | $42.02 | $42.33 | $41.44 | 107,250 |
| 2021-10-06 | $41.16 | $41.84 | $40.64 | $41.80 | $40.92 | 78,047 |
| 2021-10-05 | $41.23 | $41.68 | $40.88 | $41.49 | $40.62 | 117,002 |
| 2021-10-04 | $41.42 | $41.69 | $40.77 | $41.09 | $40.22 | 115,854 |
| 2021-10-01 | $40.77 | $41.78 | $40.64 | $41.40 | $40.53 | 147,294 |
| 2021-09-30 | $40.39 | $40.81 | $39.91 | $40.48 | $39.63 | 166,222 |
| 2021-09-29 | $39.50 | $40.16 | $39.25 | $40.03 | $39.19 | 92,391 |
| 2021-09-28 | $39.91 | $39.95 | $38.98 | $39.28 | $38.45 | 100,836 |
| 2021-09-27 | $38.86 | $40.10 | $38.82 | $39.59 | $38.76 | 132,371 |
| 2021-09-24 | $38.06 | $38.84 | $38.06 | $38.51 | $37.70 | 75,326 |
| 2021-09-23 | $37.34 | $38.54 | $37.07 | $38.10 | $37.30 | 109,657 |
| 2021-09-22 | $36.79 | $37.46 | $36.79 | $37.03 | $36.25 | 119,340 |
| 2021-09-21 | $36.42 | $36.78 | $36.00 | $36.40 | $35.63 | 164,620 |
| 2021-09-20 | $35.70 | $36.34 | $35.39 | $36.18 | $35.42 | 203,867 |
| 2021-09-17 | $34.88 | $36.02 | $34.88 | $35.98 | $35.22 | 516,343 |
| 2021-09-16 | $35.20 | $35.39 | $34.70 | $34.90 | $34.16 | 115,791 |
| 2021-09-15 | $34.88 | $35.38 | $34.82 | $35.22 | $34.48 | 135,538 |
| 2021-09-14 | $36.19 | $36.19 | $34.88 | $34.96 | $34.22 | 146,119 |
| 2021-09-13 | $36.13 | $36.25 | $35.64 | $36.16 | $35.40 | 103,635 |
| 2021-09-10 | $36.41 | $36.89 | $35.84 | $35.93 | $35.17 | 99,796 |
| 2021-09-09 | $36.17 | $36.74 | $36.01 | $36.25 | $35.49 | 129,426 |
| 2021-09-08 | $36.61 | $36.72 | $36.19 | $36.39 | $35.62 | 88,032 |
| 2021-09-07 | $37.15 | $37.45 | $36.84 | $36.86 | $36.08 | 88,351 |
| 2021-09-03 | $37.15 | $37.28 | $36.82 | $37.23 | $36.45 | 78,053 |
| 2021-09-02 | $37.44 | $37.62 | $37.21 | $37.23 | $36.45 | 94,655 |
| 2021-09-01 | $37.43 | $37.43 | $36.91 | $37.30 | $36.51 | 84,279 |
| 2021-08-31 | $37.04 | $37.65 | $36.99 | $37.50 | $36.71 | 163,434 |
| 2021-08-30 | $37.85 | $37.85 | $37.06 | $37.08 | $36.30 | 106,563 |
| 2021-08-27 | $36.77 | $37.91 | $36.77 | $37.81 | $37.01 | 84,880 |
| 2021-08-26 | $37.18 | $37.18 | $36.74 | $36.75 | $35.98 | 88,746 |
| 2021-08-25 | $37.33 | $37.65 | $37.24 | $37.29 | $36.29 | 106,470 |
| 2021-08-24 | $37.32 | $37.46 | $37.15 | $37.23 | $36.23 | 70,804 |
| 2021-08-23 | $37.11 | $37.40 | $36.95 | $37.23 | $36.23 | 69,951 |
| 2021-08-20 | $36.08 | $37.02 | $36.08 | $37.00 | $36.00 | 92,188 |
| 2021-08-19 | $35.93 | $36.20 | $35.75 | $36.18 | $35.21 | 128,311 |
| 2021-08-18 | $36.57 | $37.04 | $36.28 | $36.31 | $35.33 | 114,620 |
| 2021-08-17 | $36.73 | $37.07 | $36.42 | $36.60 | $35.62 | 193,738 |
| 2021-08-16 | $36.69 | $37.13 | $36.36 | $36.95 | $35.96 | 83,308 |
| 2021-08-13 | $36.90 | $37.19 | $36.70 | $37.05 | $36.05 | 121,432 |
| 2021-08-12 | $37.41 | $37.41 | $36.83 | $36.85 | $35.86 | 69,696 |
| 2021-08-11 | $36.93 | $37.40 | $36.59 | $37.38 | $36.37 | 85,337 |
| 2021-08-10 | $36.27 | $36.87 | $36.18 | $36.79 | $35.80 | 56,808 |
| 2021-08-09 | $36.37 | $36.71 | $35.82 | $36.41 | $35.43 | 109,510 |
| 2021-08-06 | $35.93 | $36.69 | $35.48 | $36.46 | $35.48 | 78,311 |
| 2021-08-05 | $35.00 | $35.36 | $34.86 | $35.33 | $34.38 | 84,504 |
| 2021-08-04 | $35.02 | $35.19 | $34.67 | $34.71 | $33.78 | 291,475 |
| 2021-08-03 | $35.42 | $35.61 | $34.85 | $35.59 | $34.63 | 138,751 |
| 2021-08-02 | $35.50 | $36.32 | $35.00 | $35.20 | $34.25 | 135,976 |
| 2021-07-30 | $36.03 | $36.21 | $35.44 | $35.46 | $34.51 | 111,122 |
| 2021-07-29 | $35.83 | $36.40 | $35.63 | $36.00 | $35.03 | 80,898 |
| 2021-07-28 | $35.18 | $36.12 | $35.18 | $35.67 | $34.71 | 145,457 |
| 2021-07-27 | $34.76 | $35.61 | $34.76 | $35.40 | $34.45 | 120,290 |
| 2021-07-26 | $35.58 | $36.04 | $35.58 | $35.81 | $34.85 | 128,493 |
| 2021-07-23 | $35.49 | $35.60 | $35.25 | $35.43 | $34.48 | 83,465 |
| 2021-07-22 | $35.61 | $35.61 | $34.85 | $35.07 | $34.13 | 94,421 |
| 2021-07-21 | $35.72 | $36.12 | $35.61 | $35.93 | $34.96 | 121,438 |
| 2021-07-20 | $34.33 | $35.79 | $34.33 | $35.31 | $34.36 | 238,993 |
| 2021-07-19 | $34.62 | $34.95 | $34.11 | $34.33 | $33.41 | 173,390 |
| 2021-07-16 | $36.34 | $36.34 | $35.38 | $35.50 | $34.55 | 116,362 |
| 2021-07-15 | $35.48 | $36.10 | $35.32 | $35.99 | $35.02 | 98,858 |
| 2021-07-14 | $36.05 | $36.28 | $35.51 | $35.74 | $34.78 | 73,400 |
| 2021-07-13 | $36.86 | $37.18 | $35.89 | $35.90 | $34.93 | 115,517 |
| 2021-07-12 | $36.49 | $37.07 | $36.31 | $37.05 | $36.05 | 123,905 |
| 2021-07-09 | $36.15 | $36.72 | $35.96 | $36.69 | $35.70 | 117,003 |
| 2021-07-08 | $35.29 | $35.86 | $34.88 | $35.47 | $34.52 | 109,268 |
| 2021-07-07 | $36.18 | $36.79 | $35.67 | $35.90 | $34.93 | 135,858 |
| 2021-07-06 | $37.10 | $37.10 | $36.03 | $36.60 | $35.62 | 194,102 |
| 2021-07-02 | $37.39 | $37.69 | $36.85 | $37.10 | $36.10 | 138,249 |
| 2021-07-01 | $38.05 | $38.16 | $37.52 | $37.69 | $36.68 | 159,817 |
| 2021-06-30 | $37.42 | $38.10 | $37.16 | $37.74 | $36.72 | 243,982 |
| 2021-06-29 | $36.92 | $36.92 | $36.31 | $36.34 | $35.36 | 61,618 |
| 2021-06-28 | $37.62 | $37.62 | $36.44 | $36.56 | $35.58 | 104,662 |
| 2021-06-25 | $38.04 | $38.26 | $37.71 | $37.77 | $36.75 | 462,414 |
| 2021-06-24 | $37.66 | $38.00 | $37.25 | $37.89 | $36.87 | 104,735 |
| 2021-06-23 | $37.41 | $37.81 | $37.12 | $37.37 | $36.36 | 137,409 |
| 2021-06-22 | $37.28 | $37.57 | $36.69 | $37.41 | $36.40 | 74,346 |
| 2021-06-21 | $37.02 | $37.73 | $37.02 | $37.51 | $36.50 | 203,755 |
| 2021-06-18 | $37.93 | $37.99 | $36.46 | $36.54 | $35.56 | 387,201 |
| 2021-06-17 | $40.10 | $40.23 | $38.24 | $38.30 | $37.27 | 216,478 |
| 2021-06-16 | $39.36 | $40.15 | $39.10 | $39.95 | $38.88 | 102,592 |
| 2021-06-15 | $39.46 | $40.05 | $39.19 | $39.48 | $38.42 | 100,500 |
| 2021-06-14 | $39.60 | $39.78 | $38.96 | $39.28 | $38.22 | 112,991 |
| 2021-06-11 | $39.62 | $40.07 | $39.23 | $39.42 | $38.36 | 105,711 |
| 2021-06-10 | $40.34 | $40.34 | $39.53 | $39.55 | $38.49 | 203,909 |
| 2021-06-09 | $39.68 | $40.44 | $39.39 | $39.80 | $38.73 | 115,430 |
| 2021-06-08 | $39.53 | $40.09 | $39.26 | $39.97 | $38.89 | 78,421 |
| 2021-06-07 | $39.88 | $40.12 | $39.41 | $39.65 | $38.58 | 71,942 |
| 2021-06-04 | $39.75 | $40.02 | $39.24 | $39.57 | $38.51 | 138,787 |
| 2021-06-03 | $39.60 | $40.17 | $39.31 | $39.91 | $38.84 | 128,748 |
| 2021-06-02 | $40.50 | $40.50 | $39.38 | $39.46 | $38.40 | 89,206 |
| 2021-06-01 | $39.71 | $40.47 | $39.61 | $40.29 | $39.21 | 472,285 |
| 2021-05-28 | $39.69 | $39.70 | $39.03 | $39.60 | $38.53 | 85,226 |
| 2021-05-27 | $39.90 | $40.13 | $39.55 | $39.70 | $38.63 | 222,334 |
| 2021-05-26 | $39.65 | $39.90 | $39.50 | $39.78 | $38.50 | 131,115 |
| 2021-05-25 | $40.49 | $40.63 | $39.52 | $39.54 | $38.26 | 288,686 |
| 2021-05-24 | $41.48 | $41.48 | $40.25 | $40.44 | $39.14 | 86,953 |
| 2021-05-21 | $40.59 | $41.23 | $40.55 | $41.17 | $39.84 | 430,459 |
| 2021-05-20 | $40.49 | $40.49 | $39.70 | $40.24 | $38.94 | 133,357 |
| 2021-05-19 | $40.21 | $40.52 | $39.48 | $40.49 | $39.18 | 241,627 |
| 2021-05-18 | $41.45 | $41.45 | $40.52 | $40.53 | $39.22 | 95,580 |
| 2021-05-17 | $41.36 | $41.72 | $40.92 | $41.40 | $40.06 | 333,176 |
| 2021-05-14 | $41.43 | $41.65 | $41.17 | $41.49 | $40.15 | 109,577 |
| 2021-05-13 | $39.45 | $41.47 | $39.45 | $41.16 | $39.83 | 150,456 |
| 2021-05-12 | $40.93 | $41.12 | $39.30 | $39.43 | $38.16 | 114,879 |
| 2021-05-11 | $40.62 | $41.07 | $40.34 | $40.65 | $39.34 | 140,566 |
| 2021-05-10 | $41.07 | $42.06 | $40.98 | $41.00 | $39.68 | 183,393 |
| 2021-05-07 | $40.59 | $41.37 | $40.58 | $41.06 | $39.74 | 142,744 |
| 2021-05-06 | $40.34 | $41.11 | $39.94 | $41.11 | $39.78 | 328,453 |
| 2021-05-05 | $40.12 | $40.69 | $39.87 | $40.27 | $38.97 | 113,838 |
| 2021-05-04 | $39.60 | $40.07 | $39.20 | $39.81 | $38.53 | 219,111 |
| 2021-05-03 | $40.23 | $40.33 | $39.44 | $39.70 | $38.42 | 217,035 |
| 2021-04-30 | $39.87 | $40.22 | $39.65 | $39.90 | $38.61 | 153,853 |
| 2021-04-29 | $40.83 | $41.21 | $39.98 | $40.11 | $38.82 | 129,405 |
| 2021-04-28 | $40.70 | $41.46 | $40.28 | $40.55 | $39.24 | 209,069 |
| 2021-04-27 | $40.65 | $40.66 | $40.16 | $40.59 | $39.28 | 159,824 |
| 2021-04-26 | $40.31 | $41.07 | $39.86 | $40.56 | $39.25 | 263,093 |
| 2021-04-23 | $39.76 | $40.15 | $38.79 | $39.76 | $38.48 | 164,938 |
| 2021-04-22 | $39.38 | $39.38 | $38.46 | $38.60 | $37.35 | 133,627 |
| 2021-04-21 | $38.67 | $39.28 | $38.66 | $39.17 | $37.91 | 126,698 |
| 2021-04-20 | $39.36 | $39.62 | $38.98 | $38.98 | $37.72 | 217,087 |
| 2021-04-19 | $39.54 | $39.80 | $39.12 | $39.51 | $38.24 | 165,824 |
| 2021-04-16 | $40.01 | $40.01 | $39.34 | $39.67 | $38.39 | 62,424 |
| 2021-04-15 | $39.87 | $39.87 | $38.70 | $39.45 | $38.18 | 74,620 |
| 2021-04-14 | $39.20 | $40.05 | $39.20 | $39.60 | $38.32 | 93,182 |
| 2021-04-13 | $39.96 | $40.08 | $39.34 | $39.41 | $38.14 | 115,327 |
| 2021-04-12 | $40.09 | $40.26 | $39.80 | $40.11 | $38.82 | 83,413 |
| 2021-04-09 | $40.28 | $40.38 | $39.73 | $40.03 | $38.74 | 104,703 |
| 2021-04-08 | $39.90 | $40.12 | $39.32 | $40.05 | $38.76 | 186,552 |
| 2021-04-07 | $40.00 | $40.14 | $39.42 | $39.86 | $38.57 | 227,412 |
| 2021-04-06 | $40.51 | $40.55 | $39.48 | $39.89 | $38.60 | 105,356 |
| 2021-04-05 | $40.62 | $40.70 | $39.57 | $40.29 | $38.99 | 113,312 |
| 2021-04-01 | $39.62 | $40.16 | $39.31 | $40.16 | $38.86 | 202,393 |
| 2021-03-31 | $40.22 | $41.10 | $39.39 | $39.68 | $38.40 | 193,377 |
| 2021-03-30 | $40.17 | $40.61 | $39.84 | $40.25 | $38.95 | 124,418 |
| 2021-03-29 | $40.76 | $41.43 | $39.69 | $39.70 | $38.42 | 193,230 |
| 2021-03-26 | $40.40 | $41.29 | $40.03 | $41.19 | $39.86 | 295,044 |
| 2021-03-25 | $39.30 | $39.98 | $38.92 | $39.77 | $38.49 | 174,402 |
| 2021-03-24 | $40.20 | $41.00 | $39.49 | $39.51 | $38.24 | 265,663 |
| 2021-03-23 | $39.77 | $40.49 | $39.50 | $39.80 | $38.52 | 191,013 |
| 2021-03-22 | $40.94 | $41.50 | $40.00 | $40.29 | $38.99 | 162,327 |
| 2021-03-19 | $40.62 | $41.49 | $40.25 | $41.34 | $40.01 | 391,761 |
| 2021-03-18 | $41.16 | $42.15 | $40.57 | $40.88 | $39.56 | 115,419 |
| 2021-03-17 | $41.05 | $41.83 | $40.14 | $40.68 | $39.37 | 113,494 |
| 2021-03-16 | $40.90 | $40.90 | $40.20 | $40.62 | $39.31 | 128,601 |
| 2021-03-15 | $42.03 | $42.03 | $40.51 | $41.11 | $39.78 | 121,992 |
| 2021-03-12 | $42.36 | $43.21 | $41.78 | $42.16 | $40.80 | 173,443 |
| 2021-03-11 | $42.09 | $42.16 | $41.20 | $41.90 | $40.55 | 109,426 |
| 2021-03-10 | $41.04 | $42.18 | $40.57 | $41.95 | $40.60 | 108,850 |
| 2021-03-09 | $41.34 | $41.53 | $40.12 | $40.84 | $39.52 | 108,900 |
| 2021-03-08 | $40.98 | $42.11 | $40.42 | $41.34 | $40.01 | 133,089 |
| 2021-03-05 | $40.03 | $40.39 | $39.62 | $40.38 | $39.08 | 213,795 |
| 2021-03-04 | $39.60 | $40.89 | $38.75 | $39.40 | $38.13 | 169,653 |
| 2021-03-03 | $39.22 | $40.76 | $39.22 | $39.56 | $38.28 | 125,226 |
| 2021-03-02 | $39.29 | $39.45 | $38.71 | $38.83 | $37.58 | 83,564 |
| 2021-03-01 | $39.42 | $39.50 | $38.56 | $39.36 | $38.09 | 98,993 |
| 2021-02-26 | $39.28 | $39.86 | $38.70 | $38.75 | $37.50 | 177,935 |
| 2021-02-25 | $39.78 | $40.47 | $39.28 | $39.67 | $38.39 | 176,229 |
| 2021-02-24 | $39.32 | $39.93 | $39.27 | $39.27 | $37.80 | 165,818 |
| 2021-02-23 | $37.90 | $39.58 | $37.90 | $38.98 | $37.52 | 202,361 |
| 2021-02-22 | $36.04 | $37.99 | $36.04 | $37.78 | $36.37 | 162,279 |
| 2021-02-19 | $35.36 | $36.27 | $35.36 | $36.27 | $34.92 | 150,874 |
| 2021-02-18 | $35.52 | $35.63 | $35.12 | $35.16 | $33.85 | 54,186 |
| 2021-02-17 | $35.99 | $36.16 | $35.63 | $35.66 | $34.33 | 90,288 |
| 2021-02-16 | $36.21 | $36.68 | $35.80 | $36.23 | $34.88 | 117,167 |
| 2021-02-12 | $35.21 | $35.76 | $35.18 | $35.73 | $34.40 | 86,831 |
| 2021-02-11 | $35.48 | $35.65 | $34.97 | $35.35 | $34.03 | 128,746 |
| 2021-02-10 | $35.89 | $36.08 | $35.28 | $35.37 | $34.05 | 82,427 |
| 2021-02-09 | $35.39 | $35.95 | $35.07 | $35.77 | $34.43 | 83,481 |
| 2021-02-08 | $35.21 | $35.37 | $34.97 | $35.37 | $34.05 | 69,188 |
| 2021-02-05 | $35.24 | $35.45 | $34.59 | $35.02 | $33.71 | 72,571 |
| 2021-02-04 | $33.85 | $35.17 | $33.65 | $34.97 | $33.66 | 133,411 |
| 2021-02-03 | $34.24 | $34.24 | $33.10 | $33.48 | $32.23 | 135,847 |
| 2021-02-02 | $34.65 | $34.86 | $33.81 | $34.24 | $32.96 | 97,554 |
| 2021-02-01 | $33.53 | $34.41 | $33.25 | $34.17 | $32.89 | 124,176 |
| 2021-01-29 | $33.80 | $33.84 | $33.16 | $33.27 | $32.03 | 152,481 |
| 2021-01-28 | $34.20 | $34.20 | $33.55 | $33.77 | $32.51 | 122,577 |
| 2021-01-27 | $34.07 | $34.35 | $33.33 | $33.60 | $32.34 | 167,091 |
| 2021-01-26 | $35.78 | $35.78 | $34.62 | $34.78 | $33.48 | 105,714 |
| 2021-01-25 | $35.72 | $35.80 | $34.82 | $35.37 | $34.05 | 88,013 |
| 2021-01-22 | $34.23 | $36.37 | $34.23 | $36.00 | $34.66 | 180,482 |
| 2021-01-21 | $36.00 | $36.00 | $35.08 | $35.08 | $33.77 | 80,733 |
| 2021-01-20 | $35.91 | $36.16 | $35.65 | $35.99 | $34.65 | 95,558 |
| 2021-01-19 | $35.96 | $36.21 | $35.62 | $36.15 | $34.80 | 103,709 |
| 2021-01-15 | $35.65 | $36.13 | $35.42 | $35.69 | $34.36 | 109,986 |
| 2021-01-14 | $35.38 | $36.62 | $35.16 | $36.38 | $35.02 | 279,045 |
| 2021-01-13 | $35.55 | $35.75 | $35.22 | $35.25 | $33.93 | 220,973 |
| 2021-01-12 | $35.77 | $36.00 | $35.49 | $35.75 | $34.41 | 89,557 |
| 2021-01-11 | $35.04 | $35.57 | $35.04 | $35.40 | $34.08 | 78,480 |
| 2021-01-08 | $36.25 | $36.25 | $34.91 | $35.48 | $34.15 | 98,340 |
| 2021-01-07 | $36.27 | $36.62 | $35.55 | $36.14 | $34.79 | 102,236 |
| 2021-01-06 | $33.74 | $36.30 | $33.65 | $35.83 | $34.49 | 304,464 |
| 2021-01-05 | $32.73 | $33.34 | $32.72 | $32.90 | $31.67 | 111,421 |
| 2021-01-04 | $32.98 | $33.18 | $32.14 | $32.65 | $31.43 | 126,289 |
| 2020-12-31 | $32.48 | $32.97 | $32.43 | $32.76 | $31.54 | 61,522 |
| 2020-12-30 | $32.39 | $32.81 | $32.34 | $32.43 | $31.22 | 85,350 |
| 2020-12-29 | $33.33 | $33.33 | $32.30 | $32.40 | $31.19 | 74,738 |
| 2020-12-28 | $33.27 | $33.60 | $32.98 | $33.03 | $31.80 | 118,471 |
| 2020-12-24 | $33.19 | $33.19 | $32.61 | $33.05 | $31.82 | 30,069 |
| 2020-12-23 | $32.33 | $33.08 | $32.33 | $33.05 | $31.82 | 61,443 |
| 2020-12-22 | $32.57 | $32.68 | $32.19 | $32.25 | $31.05 | 73,894 |
| 2020-12-21 | $32.79 | $33.01 | $32.19 | $32.62 | $31.40 | 105,123 |
| 2020-12-18 | $33.63 | $33.70 | $32.57 | $32.79 | $31.57 | 335,670 |
| 2020-12-17 | $33.49 | $33.76 | $33.02 | $33.61 | $32.35 | 109,926 |
| 2020-12-16 | $33.24 | $33.59 | $33.06 | $33.33 | $32.08 | 97,541 |
| 2020-12-15 | $32.61 | $33.43 | $32.44 | $33.25 | $32.01 | 158,619 |
| 2020-12-14 | $33.41 | $33.41 | $32.44 | $32.44 | $31.23 | 136,791 |
| 2020-12-11 | $32.75 | $33.41 | $32.70 | $32.98 | $31.75 | 130,530 |
| 2020-12-10 | $33.28 | $33.65 | $32.95 | $33.22 | $31.98 | 206,981 |
| 2020-12-09 | $33.96 | $34.08 | $33.31 | $33.46 | $32.21 | 191,210 |
| 2020-12-08 | $33.35 | $33.76 | $33.34 | $33.59 | $32.34 | 103,890 |
| 2020-12-07 | $33.51 | $33.81 | $33.15 | $33.60 | $32.34 | 93,499 |
| 2020-12-04 | $33.54 | $34.23 | $33.40 | $33.75 | $32.49 | 148,143 |
| 2020-12-03 | $33.48 | $33.73 | $33.00 | $33.17 | $31.93 | 193,933 |
| 2020-12-02 | $32.96 | $33.45 | $32.96 | $33.35 | $32.10 | 66,431 |
| 2020-12-01 | $32.86 | $33.12 | $32.42 | $32.91 | $31.68 | 106,921 |
| 2020-11-30 | $32.44 | $32.67 | $31.99 | $32.18 | $30.98 | 232,342 |
| 2020-11-27 | $32.87 | $33.25 | $32.10 | $32.74 | $31.52 | 59,792 |
| 2020-11-25 | $33.07 | $33.43 | $32.50 | $33.00 | $31.77 | 100,789 |
| 2020-11-24 | $33.30 | $33.69 | $32.93 | $33.53 | $32.08 | 232,330 |
| 2020-11-23 | $33.24 | $33.24 | $32.48 | $32.48 | $31.08 | 135,338 |
| 2020-11-20 | $32.06 | $33.02 | $31.88 | $32.74 | $31.33 | 186,336 |
| 2020-11-19 | $33.36 | $33.54 | $32.79 | $33.50 | $32.05 | 73,970 |
| 2020-11-18 | $34.33 | $34.38 | $33.29 | $33.32 | $31.88 | 91,027 |
| 2020-11-17 | $33.91 | $34.40 | $33.53 | $34.18 | $32.70 | 164,721 |
| 2020-11-16 | $34.24 | $34.66 | $33.85 | $34.30 | $32.82 | 111,935 |
| 2020-11-13 | $32.64 | $33.50 | $32.50 | $33.20 | $31.77 | 74,964 |
| 2020-11-12 | $32.45 | $32.98 | $31.81 | $32.42 | $31.02 | 114,934 |
| 2020-11-11 | $34.25 | $34.25 | $32.42 | $33.01 | $31.59 | 137,528 |
| 2020-11-10 | $33.97 | $34.76 | $33.59 | $34.02 | $32.55 | 182,324 |
| 2020-11-09 | $31.49 | $34.49 | $31.49 | $33.61 | $32.16 | 220,012 |
| 2020-11-06 | $30.04 | $30.04 | $29.04 | $29.23 | $27.97 | 62,205 |
| 2020-11-05 | $28.83 | $30.10 | $28.83 | $29.87 | $28.58 | 87,474 |
| 2020-11-04 | $29.89 | $29.89 | $28.79 | $28.86 | $27.61 | 101,180 |
| 2020-11-03 | $31.32 | $31.32 | $30.59 | $30.83 | $29.50 | 148,729 |
| 2020-11-02 | $30.45 | $30.72 | $30.05 | $30.47 | $29.16 | 172,876 |
| 2020-10-30 | $30.16 | $30.89 | $29.89 | $30.15 | $28.85 | 163,903 |
| 2020-10-29 | $29.90 | $30.44 | $29.59 | $30.19 | $28.89 | 161,838 |
| 2020-10-28 | $30.04 | $30.64 | $29.89 | $30.04 | $28.74 | 142,104 |
| 2020-10-27 | $31.68 | $31.76 | $30.66 | $30.68 | $29.36 | 96,697 |
| 2020-10-26 | $31.86 | $31.86 | $31.33 | $31.77 | $30.40 | 49,406 |
| 2020-10-23 | $32.64 | $32.97 | $32.12 | $32.30 | $30.91 | 72,473 |
| 2020-10-22 | $30.87 | $32.51 | $30.70 | $32.29 | $30.90 | 161,448 |
| 2020-10-21 | $30.59 | $31.13 | $30.42 | $30.57 | $29.25 | 93,181 |
| 2020-10-20 | $30.20 | $30.69 | $30.09 | $30.26 | $28.95 | 85,814 |
| 2020-10-19 | $30.36 | $30.63 | $29.80 | $29.93 | $28.64 | 72,087 |
| 2020-10-16 | $29.86 | $30.25 | $29.43 | $30.11 | $28.81 | 61,403 |
| 2020-10-15 | $28.87 | $29.92 | $28.87 | $29.86 | $28.57 | 65,893 |
| 2020-10-14 | $29.66 | $30.05 | $29.06 | $29.09 | $27.83 | 68,884 |
| 2020-10-13 | $29.82 | $30.02 | $29.42 | $29.75 | $28.47 | 124,912 |
| 2020-10-12 | $29.57 | $30.25 | $29.57 | $30.11 | $28.81 | 81,643 |
| 2020-10-09 | $29.82 | $30.27 | $29.66 | $29.80 | $28.51 | 92,220 |
| 2020-10-08 | $29.30 | $29.80 | $29.15 | $29.72 | $28.44 | 97,332 |
| 2020-10-07 | $29.17 | $29.60 | $28.57 | $28.91 | $27.66 | 130,207 |
| 2020-10-06 | $28.52 | $29.78 | $28.19 | $28.86 | $27.61 | 253,415 |
| 2020-10-05 | $27.42 | $28.06 | $27.38 | $28.00 | $26.79 | 90,931 |
| 2020-10-02 | $26.05 | $27.08 | $26.05 | $26.89 | $25.73 | 119,085 |
| 2020-10-01 | $26.08 | $26.42 | $25.71 | $26.36 | $25.22 | 121,520 |
| 2020-09-30 | $26.17 | $26.67 | $26.07 | $26.25 | $25.12 | 119,342 |
| 2020-09-29 | $26.28 | $26.41 | $25.70 | $26.17 | $25.04 | 91,790 |
| 2020-09-28 | $25.57 | $26.47 | $25.57 | $26.27 | $25.14 | 118,521 |
| 2020-09-25 | $24.80 | $25.43 | $24.80 | $25.26 | $24.17 | 97,021 |
| 2020-09-24 | $24.60 | $25.52 | $24.35 | $25.00 | $23.92 | 107,355 |
| 2020-09-23 | $24.98 | $25.49 | $24.41 | $24.44 | $23.39 | 152,799 |
| 2020-09-22 | $25.29 | $25.75 | $24.68 | $24.97 | $23.89 | 92,369 |
| 2020-09-21 | $26.32 | $26.43 | $25.10 | $25.42 | $24.32 | 141,296 |
| 2020-09-18 | $26.61 | $26.86 | $26.31 | $26.85 | $25.69 | 425,190 |
| 2020-09-17 | $26.47 | $26.75 | $26.19 | $26.47 | $25.33 | 118,008 |
| 2020-09-16 | $26.96 | $27.36 | $26.65 | $26.79 | $25.63 | 144,095 |
| 2020-09-15 | $27.53 | $27.53 | $27.01 | $27.04 | $25.87 | 93,696 |
| 2020-09-14 | $27.00 | $27.76 | $26.84 | $27.40 | $26.22 | 109,185 |
| 2020-09-11 | $27.06 | $27.34 | $27.00 | $27.08 | $25.91 | 116,012 |
| 2020-09-10 | $27.59 | $27.65 | $27.10 | $27.13 | $25.96 | 93,396 |
| 2020-09-09 | $27.94 | $27.98 | $27.28 | $27.53 | $26.34 | 124,768 |
| 2020-09-08 | $28.80 | $28.80 | $27.61 | $27.81 | $26.61 | 112,915 |
| 2020-09-04 | $29.35 | $29.57 | $28.53 | $29.06 | $27.81 | 97,190 |
| 2020-09-03 | $28.49 | $29.18 | $28.42 | $28.57 | $27.34 | 98,376 |
| 2020-09-02 | $28.30 | $28.51 | $28.03 | $28.28 | $27.06 | 94,863 |
| 2020-09-01 | $28.12 | $28.57 | $28.02 | $28.40 | $27.17 | 81,507 |
| 2020-08-31 | $28.45 | $28.71 | $28.36 | $28.44 | $27.21 | 101,932 |
| 2020-08-28 | $29.12 | $29.12 | $28.40 | $28.70 | $27.46 | 65,853 |
| 2020-08-27 | $28.31 | $29.11 | $28.05 | $28.79 | $27.55 | 79,557 |
| 2020-08-26 | $29.15 | $29.15 | $28.35 | $28.35 | $26.94 | 92,919 |
| 2020-08-25 | $29.50 | $29.61 | $28.82 | $29.18 | $27.73 | 76,104 |
| 2020-08-24 | $28.58 | $29.19 | $28.07 | $29.16 | $27.71 | 82,159 |
| 2020-08-21 | $27.96 | $28.37 | $27.85 | $28.20 | $26.80 | 180,415 |
| 2020-08-20 | $28.26 | $28.59 | $28.14 | $28.22 | $26.82 | 71,333 |
| 2020-08-19 | $28.62 | $29.13 | $28.45 | $28.82 | $27.39 | 96,211 |
| 2020-08-18 | $29.68 | $29.68 | $28.49 | $28.60 | $27.18 | 75,504 |
| 2020-08-17 | $29.89 | $29.89 | $29.22 | $29.72 | $28.24 | 129,006 |
| 2020-08-14 | $29.26 | $29.98 | $29.21 | $29.88 | $28.39 | 103,220 |
| 2020-08-13 | $29.82 | $30.02 | $29.53 | $29.60 | $28.13 | 88,185 |
| 2020-08-12 | $30.64 | $30.69 | $29.73 | $30.16 | $28.66 | 94,980 |
| 2020-08-11 | $30.41 | $30.98 | $30.04 | $30.15 | $28.65 | 117,963 |
| 2020-08-10 | $29.14 | $30.24 | $29.14 | $29.72 | $28.24 | 119,477 |
| 2020-08-07 | $28.22 | $29.28 | $27.91 | $29.24 | $27.79 | 112,840 |
| 2020-08-06 | $28.27 | $28.43 | $27.95 | $28.20 | $26.80 | 79,705 |
| 2020-08-05 | $27.64 | $28.60 | $27.35 | $28.43 | $27.02 | 158,891 |
| 2020-08-04 | $27.46 | $27.51 | $27.00 | $27.36 | $26.00 | 83,487 |
| 2020-08-03 | $28.01 | $28.02 | $27.46 | $27.63 | $26.26 | 83,368 |
| 2020-07-31 | $27.69 | $27.85 | $27.00 | $27.78 | $26.40 | 147,850 |
| 2020-07-30 | $27.82 | $28.41 | $27.46 | $28.08 | $26.68 | 97,410 |
| 2020-07-29 | $27.57 | $28.38 | $27.46 | $28.36 | $26.95 | 118,990 |
| 2020-07-28 | $27.30 | $28.00 | $27.30 | $27.67 | $26.29 | 99,831 |
| 2020-07-27 | $28.00 | $28.06 | $27.29 | $27.59 | $26.22 | 110,043 |
| 2020-07-24 | $28.12 | $28.57 | $28.01 | $28.08 | $26.68 | 94,680 |
| 2020-07-23 | $28.07 | $28.88 | $27.89 | $28.21 | $26.81 | 140,513 |
| 2020-07-22 | $28.01 | $28.42 | $27.05 | $27.83 | $26.45 | 187,569 |
| 2020-07-21 | $26.07 | $27.36 | $25.95 | $27.08 | $25.73 | 227,852 |
| 2020-07-20 | $25.87 | $26.02 | $25.52 | $25.64 | $24.36 | 54,583 |
| 2020-07-17 | $26.66 | $26.68 | $26.02 | $26.10 | $24.80 | 107,210 |
| 2020-07-16 | $26.54 | $26.98 | $26.29 | $26.75 | $25.42 | 78,651 |
| 2020-07-15 | $26.49 | $27.09 | $26.21 | $26.73 | $25.40 | 149,362 |
| 2020-07-14 | $25.91 | $26.21 | $25.13 | $25.62 | $24.35 | 131,003 |
| 2020-07-13 | $25.74 | $26.55 | $25.10 | $26.02 | $24.73 | 164,151 |
| 2020-07-10 | $24.15 | $25.39 | $24.15 | $25.27 | $24.01 | 116,732 |
| 2020-07-09 | $24.87 | $25.02 | $24.05 | $24.27 | $23.06 | 121,703 |
| 2020-07-08 | $25.11 | $25.61 | $24.48 | $25.10 | $23.85 | 96,489 |
| 2020-07-07 | $25.67 | $25.80 | $25.19 | $25.38 | $24.12 | 130,530 |
| 2020-07-06 | $26.71 | $26.89 | $25.76 | $26.06 | $24.76 | 86,923 |
| 2020-07-02 | $27.11 | $27.24 | $25.75 | $25.83 | $24.54 | 114,563 |
| 2020-07-01 | $27.30 | $27.30 | $25.67 | $26.00 | $24.71 | 168,811 |
| 2020-06-30 | $26.16 | $27.19 | $26.16 | $27.00 | $25.66 | 141,538 |
| 2020-06-29 | $25.44 | $26.89 | $25.29 | $26.53 | $25.21 | 142,370 |
| 2020-06-26 | $25.93 | $25.93 | $24.70 | $24.91 | $23.67 | 286,544 |
| 2020-06-25 | $25.25 | $26.39 | $25.25 | $26.38 | $25.07 | 134,663 |
| 2020-06-24 | $26.18 | $26.18 | $25.17 | $25.48 | $24.21 | 101,807 |
| 2020-06-23 | $27.28 | $27.41 | $26.59 | $26.68 | $25.35 | 85,047 |
| 2020-06-22 | $26.60 | $26.90 | $26.15 | $26.78 | $25.45 | 124,025 |
| 2020-06-19 | $27.00 | $27.04 | $26.02 | $26.95 | $25.61 | 372,004 |
| 2020-06-18 | $26.10 | $27.04 | $26.10 | $26.77 | $25.44 | 121,180 |
| 2020-06-17 | $27.94 | $28.06 | $26.52 | $26.54 | $25.22 | 119,120 |
| 2020-06-16 | $28.37 | $28.38 | $27.03 | $27.89 | $26.50 | 139,489 |
| 2020-06-15 | $25.54 | $27.37 | $25.54 | $26.97 | $25.63 | 147,187 |
| 2020-06-12 | $27.22 | $27.22 | $25.70 | $26.66 | $25.33 | 149,460 |
| 2020-06-11 | $26.62 | $26.89 | $25.76 | $25.93 | $24.64 | 153,147 |
| 2020-06-10 | $30.14 | $30.32 | $28.21 | $28.22 | $26.82 | 127,329 |
| 2020-06-09 | $30.04 | $31.05 | $29.83 | $30.45 | $28.93 | 153,942 |
| 2020-06-08 | $30.97 | $31.23 | $30.44 | $30.89 | $29.35 | 124,491 |
| 2020-06-05 | $30.50 | $30.99 | $29.54 | $30.41 | $28.90 | 161,418 |
| 2020-06-04 | $27.60 | $28.69 | $27.41 | $28.40 | $26.99 | 140,954 |
| 2020-06-03 | $27.25 | $28.33 | $27.19 | $27.94 | $26.55 | 136,330 |
| 2020-06-02 | $26.72 | $26.92 | $26.29 | $26.51 | $25.19 | 106,062 |
| 2020-06-01 | $26.43 | $26.81 | $26.27 | $26.31 | $25.00 | 122,548 |
| 2020-05-29 | $26.09 | $26.62 | $25.56 | $26.30 | $24.99 | 176,997 |
| 2020-05-28 | $28.07 | $28.07 | $26.29 | $26.52 | $25.20 | 222,864 |
| 2020-05-27 | $27.91 | $28.20 | $27.13 | $27.83 | $26.25 | 365,142 |
| 2020-05-26 | $26.10 | $26.75 | $25.79 | $26.69 | $25.17 | 201,148 |
| 2020-05-22 | $25.48 | $25.55 | $24.74 | $25.02 | $23.60 | 89,215 |
| 2020-05-21 | $25.27 | $25.74 | $25.21 | $25.31 | $23.87 | 153,295 |
| 2020-05-20 | $24.53 | $25.56 | $24.40 | $25.50 | $24.05 | 272,299 |
| 2020-05-19 | $24.91 | $25.09 | $24.06 | $24.06 | $22.69 | 167,899 |
| 2020-05-18 | $24.00 | $25.42 | $24.00 | $25.17 | $23.74 | 205,818 |
| 2020-05-15 | $23.08 | $23.71 | $22.86 | $23.10 | $21.79 | 821,660 |
| 2020-05-14 | $22.46 | $23.50 | $21.76 | $23.18 | $21.86 | 276,444 |
| 2020-05-13 | $22.83 | $23.04 | $22.14 | $22.93 | $21.63 | 269,427 |
| 2020-05-12 | $24.26 | $24.38 | $23.10 | $23.19 | $21.87 | 191,689 |
| 2020-05-11 | $24.86 | $25.10 | $23.97 | $24.33 | $22.95 | 195,176 |
| 2020-05-08 | $24.46 | $25.42 | $24.46 | $25.35 | $23.91 | 138,301 |
| 2020-05-07 | $24.32 | $24.82 | $23.94 | $24.06 | $22.69 | 161,890 |
| 2020-05-06 | $25.00 | $25.14 | $23.71 | $23.94 | $22.58 | 176,814 |
| 2020-05-05 | $26.30 | $26.61 | $24.83 | $24.95 | $23.53 | 233,380 |
| 2020-05-04 | $25.28 | $25.81 | $24.94 | $25.74 | $24.28 | 194,535 |
| 2020-05-01 | $26.04 | $26.14 | $25.08 | $25.58 | $24.13 | 187,982 |
| 2020-04-30 | $27.24 | $27.40 | $26.49 | $26.58 | $25.07 | 244,911 |
| 2020-04-29 | $27.29 | $28.60 | $27.06 | $27.99 | $26.40 | 245,634 |
| 2020-04-28 | $26.65 | $26.95 | $26.29 | $26.47 | $24.96 | 193,528 |
| 2020-04-27 | $24.15 | $25.76 | $24.15 | $25.70 | $24.24 | 277,847 |
| 2020-04-24 | $23.04 | $23.83 | $22.71 | $23.61 | $22.27 | 292,549 |
| 2020-04-23 | $23.29 | $23.91 | $22.89 | $22.93 | $21.63 | 339,475 |
| 2020-04-22 | $23.26 | $25.02 | $23.26 | $24.36 | $22.97 | 412,168 |
| 2020-04-21 | $22.22 | $22.86 | $21.93 | $22.74 | $21.45 | 146,034 |
| 2020-04-20 | $22.60 | $23.49 | $22.51 | $23.00 | $21.69 | 208,841 |
| 2020-04-17 | $22.59 | $23.37 | $22.02 | $23.18 | $21.86 | 343,762 |
| 2020-04-16 | $22.58 | $22.76 | $21.12 | $21.59 | $20.36 | 330,970 |
| 2020-04-15 | $23.01 | $23.09 | $22.38 | $22.60 | $21.31 | 202,417 |
| 2020-04-14 | $24.86 | $25.00 | $23.57 | $23.91 | $22.55 | 168,449 |
| 2020-04-13 | $25.48 | $25.48 | $23.93 | $24.21 | $22.83 | 159,230 |
| 2020-04-09 | $24.50 | $25.88 | $24.01 | $25.54 | $24.09 | 300,530 |
| 2020-04-08 | $23.94 | $24.16 | $23.41 | $23.81 | $22.46 | 244,267 |
| 2020-04-07 | $24.01 | $24.75 | $23.28 | $23.72 | $22.37 | 268,464 |
| 2020-04-06 | $24.00 | $24.13 | $22.90 | $23.20 | $21.88 | 280,250 |
| 2020-04-03 | $22.94 | $23.69 | $22.46 | $23.01 | $21.70 | 262,147 |
| 2020-04-02 | $22.85 | $24.02 | $22.78 | $23.44 | $22.11 | 221,738 |
| 2020-04-01 | $22.78 | $23.39 | $22.62 | $23.10 | $21.79 | 294,205 |
| 2020-03-31 | $23.70 | $24.19 | $23.21 | $23.90 | $22.54 | 196,218 |
| 2020-03-30 | $23.57 | $24.02 | $22.90 | $23.85 | $22.49 | 162,984 |
| 2020-03-27 | $22.22 | $24.09 | $22.02 | $23.34 | $22.01 | 228,012 |
| 2020-03-26 | $21.85 | $23.18 | $21.67 | $23.06 | $21.75 | 250,763 |
| 2020-03-25 | $22.34 | $22.67 | $21.32 | $21.92 | $20.67 | 293,331 |
| 2020-03-24 | $21.55 | $22.44 | $21.30 | $22.18 | $20.92 | 303,824 |
| 2020-03-23 | $22.56 | $22.92 | $20.25 | $20.55 | $19.38 | 230,763 |
| 2020-03-20 | $23.14 | $24.48 | $22.41 | $22.54 | $21.26 | 458,028 |
| 2020-03-19 | $23.15 | $23.99 | $22.17 | $23.09 | $21.78 | 375,624 |
| 2020-03-18 | $23.80 | $24.26 | $22.59 | $23.32 | $21.99 | 487,279 |
| 2020-03-17 | $24.86 | $25.61 | $23.82 | $24.80 | $23.39 | 600,061 |
| 2020-03-16 | $24.48 | $25.17 | $22.08 | $24.53 | $23.13 | 346,446 |
| 2020-03-13 | $24.74 | $25.57 | $23.39 | $25.48 | $24.03 | 216,493 |
| 2020-03-12 | $23.29 | $24.68 | $22.29 | $23.03 | $21.72 | 444,123 |
| 2020-03-11 | $25.90 | $26.26 | $24.65 | $25.13 | $23.70 | 379,068 |
| 2020-03-10 | $25.61 | $27.06 | $25.21 | $26.77 | $25.25 | 246,441 |
| 2020-03-09 | $26.85 | $27.76 | $24.72 | $24.80 | $23.39 | 327,835 |
| 2020-03-06 | $28.65 | $29.55 | $28.36 | $29.22 | $27.56 | 233,771 |
| 2020-03-05 | $30.49 | $30.52 | $29.18 | $29.65 | $27.96 | 334,946 |
| 2020-03-04 | $31.03 | $31.31 | $29.97 | $31.31 | $29.53 | 187,236 |
| 2020-03-03 | $31.76 | $32.06 | $30.32 | $30.72 | $28.97 | 203,807 |
| 2020-03-02 | $30.62 | $31.78 | $30.13 | $31.78 | $29.97 | 212,886 |
| 2020-02-28 | $31.01 | $31.56 | $29.80 | $30.59 | $28.85 | 398,241 |
| 2020-02-27 | $32.38 | $32.98 | $31.77 | $31.79 | $29.98 | 455,190 |
| 2020-02-26 | $33.87 | $33.95 | $32.95 | $33.07 | $30.99 | 196,998 |
| 2020-02-25 | $34.22 | $34.37 | $33.45 | $33.63 | $31.52 | 413,983 |
| 2020-02-24 | $33.32 | $34.53 | $33.21 | $34.31 | $32.16 | 254,608 |
| 2020-02-21 | $34.33 | $34.34 | $33.76 | $34.32 | $32.17 | 883,445 |
| 2020-02-20 | $33.88 | $34.92 | $33.88 | $34.42 | $32.26 | 261,119 |
| 2020-02-19 | $33.63 | $33.87 | $33.52 | $33.86 | $31.73 | 188,820 |
| 2020-02-18 | $33.49 | $33.69 | $33.39 | $33.49 | $31.39 | 215,890 |
| 2020-02-14 | $33.50 | $33.78 | $33.47 | $33.65 | $31.54 | 206,944 |
| 2020-02-13 | $33.11 | $33.56 | $33.11 | $33.51 | $31.41 | 75,836 |
| 2020-02-12 | $33.33 | $33.41 | $33.02 | $33.27 | $31.18 | 93,629 |
| 2020-02-11 | $33.04 | $33.43 | $33.00 | $33.05 | $30.98 | 117,719 |
| 2020-02-10 | $32.94 | $32.94 | $32.64 | $32.78 | $30.72 | 126,180 |
| 2020-02-07 | $33.19 | $33.24 | $33.01 | $33.03 | $30.96 | 128,807 |
| 2020-02-06 | $34.11 | $34.28 | $33.47 | $33.50 | $31.40 | 98,308 |
| 2020-02-05 | $33.87 | $34.01 | $33.50 | $33.98 | $31.85 | 223,209 |
| 2020-02-04 | $33.52 | $33.67 | $33.13 | $33.40 | $31.30 | 177,920 |
| 2020-02-03 | $32.75 | $33.17 | $32.75 | $33.06 | $30.98 | 294,074 |
| 2020-01-31 | $33.19 | $33.35 | $32.44 | $32.60 | $30.55 | 212,419 |
| 2020-01-30 | $32.91 | $33.55 | $32.91 | $33.51 | $31.41 | 149,689 |
| 2020-01-29 | $33.79 | $34.09 | $33.26 | $33.28 | $31.19 | 204,020 |
| 2020-01-28 | $34.04 | $34.04 | $33.60 | $33.84 | $31.72 | 193,605 |
| 2020-01-27 | $33.63 | $34.33 | $33.63 | $33.97 | $31.84 | 273,105 |
| 2020-01-24 | $36.10 | $36.10 | $33.47 | $34.52 | $32.35 | 310,422 |
| 2020-01-23 | $35.86 | $36.35 | $35.41 | $36.25 | $33.97 | 190,224 |
| 2020-01-22 | $36.20 | $36.24 | $35.75 | $36.04 | $33.78 | 81,419 |
| 2020-01-21 | $36.71 | $36.86 | $36.05 | $36.10 | $33.83 | 159,822 |
| 2020-01-17 | $37.15 | $37.15 | $36.67 | $36.87 | $34.56 | 141,830 |
| 2020-01-16 | $36.44 | $36.85 | $36.31 | $36.83 | $34.52 | 125,256 |
| 2020-01-15 | $36.04 | $36.31 | $35.88 | $36.14 | $33.87 | 98,772 |
| 2020-01-14 | $36.14 | $36.36 | $35.96 | $36.34 | $34.06 | 157,324 |
| 2020-01-13 | $36.16 | $36.23 | $35.82 | $36.14 | $33.87 | 85,122 |
| 2020-01-10 | $36.22 | $36.34 | $35.82 | $36.13 | $33.86 | 111,293 |
| 2020-01-09 | $36.37 | $36.48 | $36.08 | $36.18 | $33.91 | 145,634 |
| 2020-01-08 | $35.91 | $36.24 | $35.79 | $36.16 | $33.89 | 125,754 |
| 2020-01-07 | $36.17 | $36.17 | $35.72 | $35.84 | $33.59 | 107,251 |
| 2020-01-06 | $35.62 | $36.29 | $35.46 | $36.27 | $33.99 | 198,457 |
| 2020-01-03 | $35.82 | $36.05 | $35.31 | $35.97 | $33.71 | 437,701 |
| 2020-01-02 | $36.10 | $36.57 | $36.00 | $36.19 | $33.92 | 386,784 |
| 2019-12-31 | $35.31 | $35.48 | $35.19 | $35.22 | $33.01 | 225,366 |
| 2019-12-30 | $35.44 | $35.48 | $35.13 | $35.30 | $33.08 | 159,863 |
| 2019-12-27 | $35.78 | $35.78 | $35.21 | $35.29 | $33.07 | 92,179 |
| 2019-12-26 | $35.87 | $35.87 | $35.32 | $35.61 | $33.37 | 137,620 |
| 2019-12-24 | $35.74 | $35.92 | $35.43 | $35.73 | $33.49 | 148,562 |
| 2019-12-23 | $36.24 | $36.24 | $35.54 | $35.65 | $33.41 | 190,127 |
| 2019-12-20 | $36.79 | $36.79 | $36.01 | $36.15 | $33.88 | 577,819 |
| 2019-12-19 | $37.08 | $37.21 | $36.73 | $36.75 | $34.44 | 248,974 |
| 2019-12-18 | $37.43 | $37.43 | $37.00 | $37.01 | $34.69 | 221,383 |
| 2019-12-17 | $36.85 | $37.33 | $36.85 | $37.26 | $34.92 | 150,140 |
| 2019-12-16 | $36.96 | $37.18 | $36.71 | $36.85 | $34.54 | 174,278 |
| 2019-12-13 | $36.86 | $36.99 | $36.23 | $36.45 | $34.16 | 82,362 |
| 2019-12-12 | $36.15 | $37.04 | $36.15 | $36.87 | $34.56 | 143,517 |
| 2019-12-11 | $36.36 | $36.36 | $35.83 | $35.94 | $33.68 | 88,373 |
| 2019-12-10 | $36.16 | $36.28 | $35.90 | $36.13 | $33.86 | 99,883 |
| 2019-12-09 | $35.73 | $36.13 | $35.62 | $35.98 | $33.72 | 208,646 |
| 2019-12-06 | $35.95 | $36.10 | $35.76 | $35.86 | $33.61 | 137,038 |
| 2019-12-05 | $35.27 | $35.43 | $35.08 | $35.30 | $33.08 | 181,056 |
| 2019-12-04 | $34.98 | $35.48 | $34.94 | $34.95 | $32.76 | 138,319 |
| 2019-12-03 | $35.04 | $35.04 | $34.55 | $34.78 | $32.60 | 73,853 |
| 2019-12-02 | $35.97 | $36.11 | $35.36 | $35.46 | $33.23 | 127,902 |
| 2019-11-29 | $35.88 | $36.08 | $35.66 | $35.84 | $33.59 | 72,380 |
| 2019-11-27 | $35.96 | $36.42 | $35.88 | $35.98 | $33.72 | 82,558 |
| 2019-11-26 | $35.63 | $36.12 | $35.38 | $35.95 | $33.51 | 137,637 |
| 2019-11-25 | $35.31 | $35.76 | $35.10 | $35.64 | $33.22 | 148,254 |
| 2019-11-22 | $35.03 | $35.22 | $34.90 | $35.13 | $32.74 | 61,798 |
| 2019-11-21 | $35.30 | $35.30 | $34.57 | $34.89 | $32.52 | 97,214 |
| 2019-11-20 | $35.14 | $35.44 | $34.66 | $35.00 | $32.62 | 117,256 |
| 2019-11-19 | $34.82 | $35.45 | $34.43 | $35.24 | $32.85 | 114,133 |
| 2019-11-18 | $34.66 | $34.70 | $34.14 | $34.59 | $32.24 | 85,974 |
| 2019-11-15 | $34.91 | $34.91 | $34.36 | $34.71 | $32.35 | 211,985 |
| 2019-11-14 | $34.72 | $34.89 | $34.50 | $34.64 | $32.29 | 90,767 |
| 2019-11-13 | $35.03 | $35.08 | $34.60 | $34.80 | $32.44 | 125,505 |
| 2019-11-12 | $35.44 | $35.70 | $35.33 | $35.42 | $33.01 | 92,045 |
| 2019-11-11 | $35.56 | $35.81 | $35.43 | $35.53 | $33.12 | 60,631 |
| 2019-11-08 | $35.65 | $35.95 | $35.48 | $35.68 | $33.26 | 131,279 |
| 2019-11-07 | $36.00 | $36.07 | $35.50 | $35.72 | $33.29 | 105,060 |
| 2019-11-06 | $35.95 | $35.95 | $35.29 | $35.51 | $33.10 | 83,108 |
| 2019-11-05 | $35.86 | $36.09 | $35.52 | $35.89 | $33.45 | 168,529 |
| 2019-11-04 | $35.11 | $35.62 | $34.96 | $35.53 | $33.12 | 80,201 |
| 2019-11-01 | $34.73 | $35.01 | $34.54 | $34.85 | $32.48 | 95,323 |
| 2019-10-31 | $34.52 | $34.53 | $34.09 | $34.40 | $32.06 | 103,020 |
| 2019-10-30 | $34.92 | $35.05 | $34.45 | $34.81 | $32.44 | 76,643 |
| 2019-10-29 | $34.50 | $35.05 | $34.50 | $34.94 | $32.57 | 88,424 |
| 2019-10-28 | $34.43 | $35.08 | $34.39 | $34.74 | $32.38 | 81,217 |
| 2019-10-25 | $33.55 | $34.51 | $33.55 | $34.33 | $32.00 | 113,606 |
| 2019-10-24 | $34.21 | $34.46 | $33.02 | $33.66 | $31.37 | 302,200 |
| 2019-10-23 | $36.78 | $36.78 | $34.16 | $34.95 | $32.58 | 207,202 |
| 2019-10-22 | $36.11 | $36.75 | $35.84 | $36.57 | $34.09 | 116,124 |
| 2019-10-21 | $35.88 | $36.28 | $35.84 | $36.15 | $33.69 | 89,032 |
| 2019-10-18 | $35.14 | $35.54 | $35.07 | $35.41 | $33.00 | 93,444 |
| 2019-10-17 | $35.19 | $35.43 | $35.08 | $35.40 | $32.99 | 106,183 |
| 2019-10-16 | $34.64 | $35.18 | $34.64 | $35.12 | $32.73 | 89,108 |
| 2019-10-15 | $34.30 | $35.02 | $34.30 | $34.56 | $32.21 | 90,049 |
| 2019-10-14 | $34.10 | $34.35 | $33.89 | $34.17 | $31.85 | 57,507 |
| 2019-10-11 | $34.20 | $34.79 | $34.20 | $34.34 | $32.01 | 95,015 |
| 2019-10-10 | $33.57 | $33.95 | $33.54 | $33.64 | $31.35 | 97,785 |
| 2019-10-09 | $33.63 | $33.63 | $33.30 | $33.40 | $31.13 | 132,653 |
| 2019-10-08 | $34.04 | $34.10 | $33.04 | $33.27 | $31.01 | 123,514 |
| 2019-10-07 | $34.20 | $34.65 | $34.07 | $34.47 | $32.13 | 149,125 |
| 2019-10-04 | $34.31 | $34.31 | $33.87 | $34.29 | $31.96 | 135,682 |
| 2019-10-03 | $33.81 | $34.26 | $33.52 | $34.21 | $31.89 | 166,763 |
| 2019-10-02 | $33.95 | $34.25 | $33.73 | $33.96 | $31.65 | 133,639 |
| 2019-10-01 | $34.52 | $34.74 | $33.73 | $34.29 | $31.96 | 230,315 |
| 2019-09-30 | $34.90 | $34.90 | $34.14 | $34.19 | $31.87 | 168,666 |
| 2019-09-27 | $35.35 | $35.60 | $34.68 | $34.89 | $32.52 | 115,666 |
| 2019-09-26 | $35.44 | $35.46 | $35.11 | $35.13 | $32.74 | 151,373 |
| 2019-09-25 | $35.02 | $35.74 | $35.02 | $35.62 | $33.20 | 180,523 |
| 2019-09-24 | $35.61 | $35.72 | $34.83 | $34.95 | $32.58 | 197,352 |
| 2019-09-23 | $36.07 | $36.26 | $35.52 | $35.61 | $33.19 | 163,713 |
| 2019-09-20 | $37.11 | $37.33 | $36.32 | $36.37 | $33.90 | 1,052,851 |
| 2019-09-19 | $37.75 | $37.97 | $37.01 | $37.05 | $34.53 | 286,518 |
| 2019-09-18 | $37.17 | $37.91 | $37.15 | $37.84 | $35.27 | 216,738 |
| 2019-09-17 | $37.13 | $37.34 | $36.54 | $37.31 | $34.77 | 274,984 |
| 2019-09-16 | $36.69 | $37.66 | $36.69 | $37.38 | $34.84 | 199,220 |
| 2019-09-13 | $36.74 | $37.40 | $36.24 | $36.98 | $34.47 | 285,163 |
| 2019-09-12 | $35.77 | $36.71 | $35.47 | $36.58 | $34.09 | 209,646 |
| 2019-09-11 | $35.78 | $36.06 | $34.70 | $35.98 | $33.54 | 159,220 |
| 2019-09-10 | $35.42 | $35.78 | $35.20 | $35.59 | $33.17 | 218,186 |
| 2019-09-09 | $32.34 | $35.43 | $32.34 | $35.30 | $32.90 | 447,725 |
| 2019-09-06 | $32.72 | $32.78 | $32.12 | $32.15 | $29.97 | 59,227 |
| 2019-09-05 | $32.36 | $33.04 | $32.36 | $32.84 | $30.61 | 144,752 |
| 2019-09-04 | $32.18 | $32.23 | $31.75 | $31.92 | $29.75 | 47,087 |
| 2019-09-03 | $32.35 | $32.37 | $31.78 | $31.89 | $29.72 | 110,691 |
| 2019-08-30 | $33.05 | $33.05 | $32.48 | $32.64 | $30.42 | 62,472 |
| 2019-08-29 | $32.85 | $33.13 | $32.83 | $32.85 | $30.62 | 60,822 |
| 2019-08-28 | $32.27 | $32.93 | $32.27 | $32.71 | $30.31 | 51,639 |
| 2019-08-27 | $33.03 | $33.08 | $32.24 | $32.39 | $30.02 | 112,676 |
| 2019-08-26 | $32.62 | $32.85 | $32.38 | $32.83 | $30.42 | 156,541 |
| 2019-08-23 | $33.25 | $33.67 | $32.25 | $32.30 | $29.93 | 113,462 |
| 2019-08-22 | $33.60 | $33.83 | $33.37 | $33.43 | $30.98 | 56,596 |
| 2019-08-21 | $33.73 | $33.73 | $33.30 | $33.45 | $31.00 | 78,273 |
| 2019-08-20 | $34.13 | $34.13 | $33.32 | $33.40 | $30.95 | 70,534 |
| 2019-08-19 | $33.89 | $34.29 | $33.87 | $34.16 | $31.66 | 135,239 |
| 2019-08-16 | $33.12 | $33.66 | $33.07 | $33.40 | $30.95 | 214,476 |
| 2019-08-15 | $32.94 | $33.18 | $32.85 | $32.97 | $30.55 | 109,698 |
| 2019-08-14 | $33.09 | $33.22 | $32.59 | $32.81 | $30.40 | 91,880 |
| 2019-08-13 | $33.53 | $34.09 | $33.53 | $33.70 | $31.23 | 128,354 |
| 2019-08-12 | $33.72 | $34.10 | $33.54 | $33.63 | $31.16 | 54,763 |
| 2019-08-09 | $34.13 | $34.35 | $33.82 | $33.97 | $31.48 | 100,453 |
| 2019-08-08 | $33.99 | $34.47 | $33.99 | $34.15 | $31.65 | 153,408 |
| 2019-08-07 | $33.50 | $33.65 | $33.10 | $33.60 | $31.14 | 111,338 |
| 2019-08-06 | $33.73 | $34.18 | $33.30 | $34.04 | $31.54 | 87,149 |
| 2019-08-05 | $33.54 | $33.77 | $33.05 | $33.69 | $31.22 | 148,404 |
| 2019-08-02 | $34.66 | $34.80 | $34.06 | $34.21 | $31.70 | 85,451 |
| 2019-08-01 | $36.33 | $36.53 | $34.67 | $34.82 | $32.27 | 142,897 |
| 2019-07-31 | $36.50 | $36.74 | $36.24 | $36.28 | $33.62 | 170,931 |
| 2019-07-30 | $35.91 | $36.51 | $35.88 | $36.48 | $33.81 | 99,347 |
| 2019-07-29 | $37.00 | $37.18 | $35.85 | $36.09 | $33.44 | 173,901 |
| 2019-07-26 | $36.47 | $37.30 | $36.29 | $37.04 | $34.32 | 142,070 |
| 2019-07-25 | $35.71 | $36.50 | $35.71 | $36.22 | $33.56 | 154,659 |
| 2019-07-24 | $34.92 | $35.68 | $34.38 | $35.61 | $33.00 | 154,118 |
| 2019-07-23 | $34.15 | $34.46 | $33.99 | $34.38 | $31.86 | 55,519 |
| 2019-07-22 | $34.07 | $34.09 | $33.83 | $34.09 | $31.59 | 79,064 |
| 2019-07-19 | $34.16 | $34.44 | $34.00 | $34.11 | $31.61 | 152,216 |
| 2019-07-18 | $34.44 | $34.66 | $34.13 | $34.21 | $31.70 | 202,591 |
| 2019-07-17 | $34.61 | $34.74 | $34.23 | $34.52 | $31.99 | 85,865 |
| 2019-07-16 | $34.91 | $35.19 | $34.67 | $34.70 | $32.16 | 149,194 |
| 2019-07-15 | $35.55 | $35.57 | $34.84 | $35.00 | $32.43 | 63,913 |
| 2019-07-12 | $35.22 | $35.64 | $35.22 | $35.51 | $32.91 | 88,959 |
| 2019-07-11 | $35.07 | $35.43 | $34.85 | $35.23 | $32.65 | 108,485 |
| 2019-07-10 | $36.08 | $36.08 | $34.96 | $34.99 | $32.42 | 101,745 |
| 2019-07-09 | $35.95 | $36.25 | $35.81 | $36.04 | $33.40 | 112,032 |
| 2019-07-08 | $36.71 | $36.83 | $36.02 | $36.11 | $33.46 | 184,063 |
| 2019-07-05 | $36.94 | $37.16 | $36.72 | $36.89 | $34.19 | 76,566 |
| 2019-07-03 | $36.44 | $36.75 | $36.35 | $36.75 | $34.06 | 56,847 |
| 2019-07-02 | $37.33 | $37.50 | $36.16 | $36.35 | $33.69 | 93,133 |
| 2019-07-01 | $36.69 | $37.38 | $36.59 | $37.33 | $34.59 | 260,395 |
| 2019-06-28 | $36.01 | $36.55 | $35.92 | $36.30 | $33.64 | 459,154 |
| 2019-06-27 | $35.47 | $35.97 | $35.47 | $35.80 | $33.18 | 131,240 |
| 2019-06-26 | $35.86 | $35.86 | $35.44 | $35.57 | $32.96 | 107,947 |
| 2019-06-25 | $35.74 | $35.87 | $35.48 | $35.66 | $33.05 | 76,640 |
| 2019-06-24 | $35.88 | $36.27 | $35.73 | $35.75 | $33.13 | 98,091 |
| 2019-06-21 | $36.31 | $36.68 | $35.98 | $35.98 | $33.34 | 180,665 |
| 2019-06-20 | $36.82 | $36.82 | $36.17 | $36.57 | $33.89 | 65,630 |
| 2019-06-19 | $36.64 | $37.02 | $36.48 | $36.54 | $33.86 | 57,479 |
| 2019-06-18 | $36.58 | $37.07 | $36.55 | $36.65 | $33.96 | 65,446 |
| 2019-06-17 | $36.61 | $36.89 | $36.30 | $36.41 | $33.74 | 135,719 |
| 2019-06-14 | $36.56 | $36.90 | $36.41 | $36.68 | $33.99 | 77,982 |
| 2019-06-13 | $36.23 | $36.67 | $36.23 | $36.61 | $33.93 | 136,436 |
| 2019-06-12 | $36.49 | $36.59 | $36.09 | $36.16 | $33.51 | 184,724 |
| 2019-06-11 | $36.05 | $36.35 | $36.00 | $36.31 | $33.65 | 100,360 |
| 2019-06-10 | $35.56 | $36.00 | $35.56 | $35.83 | $33.20 | 90,890 |
| 2019-06-07 | $35.68 | $35.68 | $35.28 | $35.40 | $32.80 | 77,811 |
| 2019-06-06 | $35.95 | $36.12 | $35.26 | $35.67 | $33.06 | 60,968 |
| 2019-06-05 | $35.93 | $36.12 | $35.63 | $35.96 | $33.32 | 65,159 |
| 2019-06-04 | $35.49 | $36.10 | $35.45 | $36.07 | $33.43 | 64,840 |
| 2019-06-03 | $35.06 | $35.57 | $34.90 | $35.12 | $32.55 | 78,025 |
| 2019-05-31 | $35.41 | $35.53 | $35.04 | $35.09 | $32.52 | 95,828 |
| 2019-05-30 | $36.28 | $36.55 | $35.48 | $35.85 | $33.22 | 82,453 |
| 2019-05-29 | $35.80 | $36.62 | $35.74 | $36.47 | $33.62 | 130,762 |
| 2019-05-28 | $36.61 | $36.73 | $36.04 | $36.15 | $33.32 | 148,577 |
| 2019-05-24 | $36.55 | $36.83 | $36.51 | $36.68 | $33.81 | 41,291 |
| 2019-05-23 | $36.81 | $36.81 | $36.02 | $36.36 | $33.52 | 127,379 |
| 2019-05-22 | $37.49 | $37.49 | $36.84 | $37.14 | $34.24 | 57,712 |
| 2019-05-21 | $37.46 | $37.76 | $37.33 | $37.55 | $34.61 | 82,112 |
| 2019-05-20 | $36.38 | $37.48 | $36.38 | $37.35 | $34.43 | 101,509 |
| 2019-05-17 | $36.52 | $37.10 | $36.42 | $36.52 | $33.66 | 236,968 |
| 2019-05-16 | $36.74 | $37.14 | $36.74 | $36.89 | $34.01 | 70,157 |
| 2019-05-15 | $36.62 | $36.64 | $36.15 | $36.61 | $33.75 | 72,288 |
| 2019-05-14 | $36.75 | $37.25 | $36.54 | $36.95 | $34.06 | 112,140 |
| 2019-05-13 | $37.27 | $37.30 | $36.43 | $36.64 | $33.77 | 115,133 |
| 2019-05-10 | $37.66 | $38.03 | $37.16 | $37.91 | $34.95 | 73,051 |
| 2019-05-09 | $37.35 | $37.80 | $37.17 | $37.72 | $34.77 | 75,024 |
| 2019-05-08 | $38.05 | $38.19 | $37.54 | $37.63 | $34.69 | 87,129 |
| 2019-05-07 | $38.34 | $38.57 | $37.92 | $38.07 | $35.09 | 140,690 |
| 2019-05-06 | $38.05 | $38.92 | $38.00 | $38.81 | $35.78 | 114,379 |
| 2019-05-03 | $38.22 | $38.84 | $38.22 | $38.71 | $35.68 | 110,448 |
| 2019-05-02 | $37.77 | $38.49 | $37.77 | $38.26 | $35.27 | 80,148 |
| 2019-05-01 | $38.49 | $38.65 | $37.77 | $37.90 | $34.94 | 246,222 |
| 2019-04-30 | $38.51 | $38.51 | $37.76 | $38.24 | $35.25 | 154,641 |
| 2019-04-29 | $37.89 | $38.49 | $37.89 | $38.15 | $35.17 | 138,642 |
| 2019-04-26 | $37.00 | $37.74 | $36.95 | $37.68 | $34.73 | 178,643 |
| 2019-04-25 | $37.70 | $37.79 | $36.86 | $37.05 | $34.15 | 198,907 |
| 2019-04-24 | $35.72 | $37.75 | $35.40 | $37.49 | $34.56 | 300,500 |
| 2019-04-23 | $34.30 | $35.23 | $34.20 | $35.14 | $32.39 | 312,293 |
| 2019-04-22 | $34.36 | $34.64 | $34.15 | $34.30 | $31.62 | 67,855 |
| 2019-04-18 | $34.99 | $35.15 | $34.50 | $34.66 | $31.95 | 64,512 |
| 2019-04-17 | $35.18 | $35.27 | $34.85 | $35.13 | $32.38 | 90,697 |
| 2019-04-16 | $34.86 | $35.16 | $34.65 | $35.10 | $32.36 | 79,977 |
| 2019-04-15 | $35.07 | $35.07 | $34.70 | $34.75 | $32.03 | 64,454 |
| 2019-04-12 | $34.70 | $35.17 | $34.61 | $35.02 | $32.28 | 145,548 |
| 2019-04-11 | $34.31 | $34.68 | $34.21 | $34.62 | $31.91 | 109,521 |
| 2019-04-10 | $33.83 | $34.22 | $33.57 | $34.22 | $31.54 | 140,555 |
| 2019-04-09 | $34.24 | $34.36 | $33.66 | $33.69 | $31.06 | 226,675 |
| 2019-04-08 | $34.41 | $34.47 | $34.22 | $34.38 | $31.69 | 88,938 |
| 2019-04-05 | $34.44 | $34.54 | $34.29 | $34.43 | $31.74 | 133,975 |
| 2019-04-04 | $34.10 | $34.34 | $34.05 | $34.33 | $31.65 | 204,991 |
| 2019-04-03 | $34.32 | $34.46 | $33.78 | $34.15 | $31.48 | 130,375 |
| 2019-04-02 | $34.12 | $34.19 | $33.79 | $34.00 | $31.34 | 99,838 |
| 2019-04-01 | $33.63 | $34.15 | $33.53 | $34.08 | $31.42 | 158,890 |
| 2019-03-29 | $33.36 | $33.44 | $33.04 | $33.26 | $30.66 | 247,199 |
| 2019-03-28 | $33.08 | $33.24 | $32.62 | $33.06 | $30.47 | 410,848 |
| 2019-03-27 | $32.61 | $33.16 | $32.41 | $33.00 | $30.42 | 116,908 |
| 2019-03-26 | $32.32 | $32.75 | $32.32 | $32.70 | $30.14 | 183,153 |
| 2019-03-25 | $32.07 | $33.82 | $31.96 | $32.20 | $29.68 | 124,114 |
| 2019-03-22 | $33.05 | $33.10 | $31.98 | $32.18 | $29.66 | 299,768 |
| 2019-03-21 | $33.04 | $33.43 | $32.75 | $33.07 | $30.48 | 204,690 |
| 2019-03-20 | $33.88 | $34.20 | $33.20 | $33.21 | $30.61 | 164,407 |
| 2019-03-19 | $35.10 | $35.10 | $33.92 | $33.95 | $31.30 | 91,512 |
| 2019-03-18 | $34.54 | $35.09 | $34.54 | $35.05 | $32.31 | 115,039 |
| 2019-03-15 | $34.39 | $34.74 | $34.33 | $34.54 | $31.84 | 232,154 |
| 2019-03-14 | $34.29 | $34.46 | $34.17 | $34.35 | $31.66 | 49,981 |
| 2019-03-13 | $34.25 | $34.58 | $34.16 | $34.29 | $31.61 | 94,295 |
| 2019-03-12 | $34.36 | $34.40 | $34.00 | $34.12 | $31.45 | 52,328 |
| 2019-03-11 | $34.05 | $34.41 | $33.82 | $34.29 | $31.61 | 159,222 |
| 2019-03-08 | $33.82 | $34.05 | $33.81 | $33.91 | $31.26 | 73,461 |
| 2019-03-07 | $34.21 | $34.21 | $33.72 | $33.94 | $31.29 | 77,030 |
| 2019-03-06 | $35.39 | $35.39 | $34.20 | $34.35 | $31.66 | 119,541 |
| 2019-03-05 | $35.32 | $35.36 | $34.83 | $35.30 | $32.54 | 109,737 |
| 2019-03-04 | $35.97 | $36.02 | $35.27 | $35.35 | $32.59 | 81,868 |
| 2019-03-01 | $36.39 | $36.39 | $35.76 | $36.00 | $33.19 | 170,236 |
| 2019-02-28 | $35.81 | $36.19 | $35.77 | $36.13 | $33.30 | 144,006 |
| 2019-02-27 | $35.67 | $36.17 | $35.67 | $35.75 | $32.95 | 143,722 |
| 2019-02-26 | $35.97 | $36.13 | $35.73 | $35.77 | $32.97 | 93,620 |
| 2019-02-25 | $36.00 | $36.26 | $35.91 | $35.93 | $33.12 | 114,830 |
| 2019-02-22 | $35.60 | $35.99 | $35.49 | $35.92 | $33.11 | 126,488 |
| 2019-02-21 | $35.62 | $35.68 | $35.18 | $35.60 | $32.82 | 68,239 |
| 2019-02-20 | $35.45 | $35.86 | $35.27 | $35.79 | $32.83 | 173,729 |
| 2019-02-19 | $34.64 | $35.45 | $34.44 | $35.41 | $32.49 | 146,889 |
| 2019-02-15 | $34.00 | $34.68 | $33.88 | $34.66 | $31.80 | 155,181 |
| 2019-02-14 | $33.62 | $34.00 | $33.27 | $33.73 | $30.94 | 150,746 |
| 2019-02-13 | $33.75 | $33.96 | $33.55 | $33.94 | $31.14 | 108,309 |
| 2019-02-12 | $33.45 | $33.89 | $33.45 | $33.65 | $30.87 | 76,379 |
| 2019-02-11 | $32.64 | $33.35 | $32.60 | $33.32 | $30.57 | 91,633 |
| 2019-02-08 | $32.77 | $33.22 | $32.64 | $32.65 | $29.95 | 103,350 |
| 2019-02-07 | $32.76 | $33.16 | $32.69 | $32.90 | $30.18 | 104,518 |
| 2019-02-06 | $32.57 | $32.93 | $32.46 | $32.68 | $29.98 | 46,211 |
| 2019-02-05 | $32.60 | $32.64 | $32.27 | $32.60 | $29.91 | 70,188 |
| 2019-02-04 | $32.45 | $32.65 | $32.15 | $32.60 | $29.91 | 109,105 |
| 2019-02-01 | $32.22 | $32.56 | $32.04 | $32.32 | $29.65 | 84,761 |
| 2019-01-31 | $32.01 | $32.05 | $31.55 | $31.96 | $29.32 | 144,397 |
| 2019-01-30 | $32.24 | $32.45 | $31.97 | $32.06 | $29.41 | 107,330 |
| 2019-01-29 | $32.08 | $32.33 | $31.95 | $32.05 | $29.40 | 87,300 |
| 2019-01-28 | $31.54 | $32.49 | $31.54 | $32.00 | $29.36 | 217,894 |
| 2019-01-25 | $32.71 | $33.63 | $31.78 | $32.09 | $29.44 | 302,018 |
| 2019-01-24 | $32.78 | $32.93 | $31.94 | $32.41 | $29.73 | 139,685 |
| 2019-01-23 | $32.98 | $33.10 | $32.69 | $32.84 | $30.13 | 46,880 |
| 2019-01-22 | $33.11 | $33.63 | $32.74 | $33.02 | $30.29 | 96,895 |
| 2019-01-18 | $33.19 | $33.66 | $33.02 | $33.45 | $30.69 | 74,825 |
| 2019-01-17 | $32.55 | $33.20 | $32.55 | $33.14 | $30.40 | 155,419 |
| 2019-01-16 | $32.82 | $33.29 | $32.68 | $32.81 | $30.10 | 153,746 |
| 2019-01-15 | $32.45 | $32.81 | $32.22 | $32.66 | $29.96 | 73,243 |
| 2019-01-14 | $32.29 | $32.74 | $32.29 | $32.46 | $29.78 | 84,082 |
| 2019-01-11 | $32.11 | $32.62 | $32.10 | $32.54 | $29.85 | 127,750 |
| 2019-01-10 | $32.22 | $32.76 | $32.07 | $32.38 | $29.71 | 110,003 |
| 2019-01-09 | $32.52 | $32.74 | $32.10 | $32.41 | $29.73 | 123,058 |
| 2019-01-08 | $32.32 | $32.58 | $31.73 | $32.58 | $29.89 | 222,193 |
| 2019-01-07 | $31.97 | $32.42 | $31.87 | $32.01 | $29.37 | 113,207 |
| 2019-01-04 | $31.42 | $32.22 | $31.42 | $32.08 | $29.43 | 200,592 |
| 2019-01-03 | $30.42 | $31.74 | $30.42 | $31.07 | $28.50 | 155,272 |
| 2019-01-02 | $30.44 | $31.26 | $30.44 | $30.83 | $28.28 | 218,491 |
| 2018-12-31 | $30.95 | $31.14 | $30.40 | $30.87 | $28.32 | 91,475 |
| 2018-12-28 | $30.50 | $31.22 | $30.36 | $30.83 | $28.28 | 113,784 |
| 2018-12-27 | $30.15 | $30.61 | $29.67 | $30.45 | $27.94 | 137,417 |
| 2018-12-26 | $29.47 | $30.81 | $29.26 | $30.66 | $28.13 | 161,453 |
| 2018-12-24 | $29.95 | $30.22 | $29.45 | $29.46 | $27.03 | 93,505 |
| 2018-12-21 | $30.54 | $31.10 | $29.99 | $30.14 | $27.65 | 760,359 |
| 2018-12-20 | $30.66 | $30.89 | $30.18 | $30.60 | $28.07 | 206,265 |
| 2018-12-19 | $32.09 | $32.17 | $30.55 | $30.66 | $28.13 | 159,240 |
| 2018-12-18 | $32.74 | $33.10 | $31.93 | $32.08 | $29.43 | 134,682 |
| 2018-12-17 | $32.52 | $33.40 | $32.42 | $32.52 | $29.83 | 321,968 |
| 2018-12-14 | $33.48 | $34.07 | $32.53 | $32.64 | $29.94 | 147,033 |
| 2018-12-13 | $34.89 | $34.89 | $33.68 | $33.71 | $30.93 | 120,357 |
| 2018-12-12 | $34.60 | $35.40 | $34.48 | $34.83 | $31.95 | 82,855 |
| 2018-12-11 | $35.00 | $35.19 | $34.23 | $34.33 | $31.50 | 67,992 |
| 2018-12-10 | $35.03 | $35.03 | $34.15 | $34.66 | $31.80 | 101,739 |
| 2018-12-07 | $35.30 | $35.79 | $34.70 | $35.06 | $32.16 | 114,135 |
| 2018-12-06 | $34.67 | $35.28 | $34.54 | $35.26 | $32.35 | 124,675 |
| 2018-12-04 | $37.13 | $37.96 | $34.91 | $35.24 | $32.33 | 152,937 |
| 2018-12-03 | $37.64 | $37.64 | $36.76 | $37.20 | $34.13 | 61,238 |
| 2018-11-30 | $36.77 | $37.32 | $36.77 | $37.23 | $34.16 | 162,939 |
| 2018-11-29 | $36.78 | $37.03 | $36.47 | $36.81 | $33.77 | 73,995 |
| 2018-11-28 | $36.20 | $37.26 | $35.77 | $37.23 | $34.00 | 107,797 |
| 2018-11-27 | $36.17 | $36.39 | $35.91 | $36.10 | $32.97 | 84,302 |
| 2018-11-26 | $36.30 | $36.53 | $36.07 | $36.36 | $33.20 | 77,775 |
| 2018-11-23 | $35.55 | $36.18 | $35.49 | $35.88 | $32.77 | 37,549 |
| 2018-11-21 | $36.13 | $36.65 | $35.52 | $35.75 | $32.65 | 83,301 |
| 2018-11-20 | $35.92 | $36.30 | $35.62 | $36.02 | $32.89 | 197,417 |
| 2018-11-19 | $35.77 | $36.40 | $35.65 | $36.19 | $33.05 | 124,347 |
| 2018-11-16 | $35.16 | $35.95 | $34.96 | $35.82 | $32.71 | 248,859 |
| 2018-11-15 | $34.48 | $35.36 | $34.35 | $35.34 | $32.27 | 101,151 |
| 2018-11-14 | $35.63 | $35.63 | $34.22 | $34.66 | $31.65 | 141,334 |
| 2018-11-13 | $35.24 | $35.98 | $35.24 | $35.34 | $32.27 | 85,238 |
| 2018-11-12 | $35.26 | $35.56 | $34.92 | $35.13 | $32.08 | 88,803 |
| 2018-11-09 | $35.44 | $35.76 | $34.93 | $35.21 | $32.15 | 113,440 |
| 2018-11-08 | $34.94 | $35.60 | $34.84 | $35.48 | $32.40 | 95,620 |
| 2018-11-07 | $34.29 | $34.90 | $33.91 | $34.90 | $31.87 | 131,081 |
| 2018-11-06 | $33.92 | $34.51 | $33.68 | $34.36 | $31.38 | 51,920 |
| 2018-11-05 | $34.09 | $34.44 | $33.71 | $33.93 | $30.99 | 80,874 |
| 2018-11-02 | $33.44 | $34.20 | $33.44 | $34.11 | $31.15 | 132,103 |
| 2018-11-01 | $34.11 | $34.22 | $33.26 | $33.38 | $30.48 | 281,954 |
| 2018-10-31 | $33.82 | $34.34 | $33.72 | $33.76 | $30.83 | 148,681 |
| 2018-10-30 | $33.24 | $33.62 | $32.97 | $33.54 | $30.63 | 126,062 |
| 2018-10-29 | $33.06 | $33.86 | $32.91 | $33.14 | $30.26 | 102,138 |
| 2018-10-26 | $32.65 | $33.22 | $32.42 | $32.71 | $29.87 | 121,439 |
| 2018-10-25 | $32.34 | $33.52 | $32.34 | $33.26 | $30.37 | 147,600 |
| 2018-10-24 | $34.18 | $34.57 | $32.21 | $32.27 | $29.47 | 181,929 |
| 2018-10-23 | $33.94 | $34.54 | $33.83 | $34.19 | $31.22 | 74,284 |
| 2018-10-22 | $35.20 | $35.58 | $34.22 | $34.30 | $31.32 | 82,808 |
| 2018-10-19 | $35.30 | $35.64 | $35.14 | $35.21 | $32.15 | 60,106 |
| 2018-10-18 | $35.79 | $36.15 | $35.47 | $35.52 | $32.44 | 86,613 |
| 2018-10-17 | $35.65 | $36.07 | $35.30 | $35.95 | $32.83 | 49,893 |
| 2018-10-16 | $35.87 | $35.87 | $35.17 | $35.79 | $32.68 | 89,432 |
| 2018-10-15 | $35.13 | $35.83 | $34.99 | $35.70 | $32.60 | 114,705 |
| 2018-10-12 | $36.21 | $36.34 | $34.32 | $35.20 | $32.14 | 146,600 |
| 2018-10-11 | $37.02 | $37.08 | $35.79 | $35.82 | $32.71 | 96,485 |
| 2018-10-10 | $37.49 | $37.78 | $37.07 | $37.10 | $33.88 | 117,242 |
| 2018-10-09 | $37.45 | $37.70 | $37.27 | $37.57 | $34.31 | 108,767 |
| 2018-10-08 | $37.10 | $37.57 | $36.92 | $37.48 | $34.23 | 80,493 |
| 2018-10-05 | $37.80 | $37.88 | $36.92 | $37.10 | $33.88 | 134,884 |
| 2018-10-04 | $37.63 | $38.22 | $37.25 | $37.62 | $34.35 | 72,486 |
| 2018-10-03 | $37.03 | $37.83 | $36.54 | $37.73 | $34.46 | 92,087 |
| 2018-10-02 | $37.13 | $37.35 | $36.57 | $36.84 | $33.64 | 107,966 |
| 2018-10-01 | $37.75 | $37.80 | $37.10 | $37.18 | $33.95 | 119,223 |
| 2018-09-28 | $37.24 | $37.73 | $37.24 | $37.65 | $34.38 | 117,116 |
| 2018-09-27 | $37.18 | $37.40 | $37.10 | $37.31 | $34.07 | 124,715 |
| 2018-09-26 | $37.78 | $37.78 | $37.11 | $37.18 | $33.95 | 165,061 |
| 2018-09-25 | $37.85 | $37.93 | $37.73 | $37.79 | $34.51 | 55,723 |
| 2018-09-24 | $37.89 | $37.97 | $37.62 | $37.76 | $34.48 | 95,472 |
| 2018-09-21 | $38.05 | $38.22 | $37.58 | $37.97 | $34.67 | 674,731 |
| 2018-09-20 | $37.85 | $38.17 | $37.85 | $38.04 | $34.74 | 150,251 |
| 2018-09-19 | $37.42 | $37.85 | $37.40 | $37.65 | $34.38 | 165,272 |
| 2018-09-18 | $37.84 | $38.11 | $37.43 | $37.48 | $34.23 | 182,881 |
| 2018-09-17 | $38.43 | $38.53 | $37.84 | $37.85 | $34.56 | 136,046 |
| 2018-09-14 | $38.41 | $38.53 | $38.09 | $38.39 | $35.06 | 122,649 |
| 2018-09-13 | $39.89 | $39.89 | $38.35 | $38.47 | $35.13 | 193,778 |
| 2018-09-12 | $40.42 | $40.42 | $39.51 | $39.87 | $36.41 | 107,101 |
| 2018-09-11 | $40.21 | $40.66 | $40.18 | $40.44 | $36.93 | 104,877 |
| 2018-09-10 | $39.79 | $40.44 | $39.68 | $40.41 | $36.90 | 282,376 |
| 2018-09-07 | $39.56 | $39.75 | $39.34 | $39.53 | $36.10 | 122,316 |
| 2018-09-06 | $39.81 | $39.94 | $39.46 | $39.56 | $36.13 | 90,307 |
| 2018-09-05 | $40.02 | $40.18 | $39.66 | $39.77 | $36.32 | 124,777 |
| 2018-09-04 | $40.10 | $40.22 | $39.83 | $40.05 | $36.57 | 107,149 |
| 2018-08-31 | $40.15 | $40.26 | $40.06 | $40.15 | $36.67 | 111,065 |
| 2018-08-30 | $40.05 | $40.34 | $39.87 | $40.25 | $36.76 | 213,507 |
| 2018-08-29 | $40.70 | $40.70 | $40.08 | $40.30 | $36.67 | 78,842 |
| 2018-08-28 | $40.96 | $40.96 | $40.51 | $40.54 | $36.89 | 75,007 |
| 2018-08-27 | $40.71 | $41.06 | $40.62 | $40.86 | $37.18 | 150,349 |
| 2018-08-24 | $40.63 | $40.70 | $40.40 | $40.63 | $36.98 | 64,624 |
| 2018-08-23 | $41.22 | $41.28 | $40.57 | $40.64 | $36.98 | 89,701 |
| 2018-08-22 | $41.14 | $41.44 | $40.92 | $41.29 | $37.58 | 116,424 |
| 2018-08-21 | $40.80 | $41.24 | $40.60 | $41.08 | $37.38 | 159,349 |
| 2018-08-20 | $40.59 | $40.77 | $40.20 | $40.67 | $37.01 | 91,628 |
| 2018-08-17 | $40.34 | $40.63 | $40.29 | $40.54 | $36.89 | 153,686 |
| 2018-08-16 | $40.39 | $40.74 | $40.31 | $40.43 | $36.79 | 82,424 |
| 2018-08-15 | $40.53 | $40.82 | $40.13 | $40.23 | $36.61 | 111,472 |
| 2018-08-14 | $40.22 | $40.81 | $40.22 | $40.49 | $36.85 | 98,783 |
| 2018-08-13 | $40.39 | $40.67 | $40.04 | $40.23 | $36.61 | 72,370 |
| 2018-08-10 | $40.12 | $40.54 | $39.96 | $40.39 | $36.76 | 71,629 |
| 2018-08-09 | $40.59 | $40.70 | $40.32 | $40.32 | $36.69 | 64,227 |
| 2018-08-08 | $40.42 | $40.60 | $40.21 | $40.51 | $36.87 | 64,872 |
| 2018-08-07 | $40.57 | $40.80 | $40.20 | $40.37 | $36.74 | 43,371 |
| 2018-08-06 | $40.36 | $40.73 | $40.26 | $40.55 | $36.90 | 65,837 |
| 2018-08-03 | $40.75 | $40.89 | $40.14 | $40.31 | $36.68 | 70,853 |
| 2018-08-02 | $40.12 | $40.86 | $40.12 | $40.81 | $37.14 | 79,003 |
| 2018-08-01 | $39.58 | $40.33 | $39.58 | $40.27 | $36.65 | 91,237 |
| 2018-07-31 | $39.78 | $39.78 | $39.18 | $39.58 | $36.02 | 101,803 |
| 2018-07-30 | $40.19 | $40.44 | $39.75 | $39.78 | $36.20 | 89,595 |
| 2018-07-27 | $40.16 | $40.40 | $39.99 | $40.04 | $36.44 | 113,734 |
| 2018-07-26 | $39.54 | $40.25 | $39.54 | $40.16 | $36.55 | 166,379 |
| 2018-07-25 | $38.95 | $39.54 | $38.55 | $39.54 | $35.98 | 236,870 |
| 2018-07-24 | $39.08 | $39.08 | $38.41 | $38.73 | $35.25 | 134,255 |
| 2018-07-23 | $38.63 | $39.23 | $38.30 | $39.11 | $35.59 | 117,482 |
| 2018-07-20 | $38.34 | $38.88 | $38.08 | $38.66 | $35.18 | 116,876 |
| 2018-07-19 | $38.09 | $38.41 | $37.98 | $38.34 | $34.89 | 74,024 |
| 2018-07-18 | $37.97 | $38.25 | $37.94 | $38.18 | $34.75 | 100,412 |
| 2018-07-17 | $38.19 | $38.32 | $37.98 | $38.10 | $34.67 | 59,329 |
| 2018-07-16 | $37.76 | $38.29 | $37.76 | $38.18 | $34.75 | 71,192 |
| 2018-07-13 | $38.33 | $38.37 | $37.77 | $37.78 | $34.38 | 94,755 |
| 2018-07-12 | $38.79 | $38.79 | $37.87 | $38.31 | $34.86 | 131,914 |
| 2018-07-11 | $38.48 | $38.71 | $38.35 | $38.54 | $35.07 | 119,524 |
| 2018-07-10 | $39.42 | $39.43 | $38.38 | $38.66 | $35.18 | 93,307 |
| 2018-07-09 | $39.14 | $39.53 | $39.14 | $39.32 | $35.78 | 208,776 |
| 2018-07-06 | $38.61 | $39.18 | $38.61 | $38.96 | $35.46 | 80,756 |
| 2018-07-05 | $38.75 | $38.84 | $38.53 | $38.78 | $35.29 | 223,293 |
| 2018-07-03 | $39.16 | $39.55 | $38.67 | $38.71 | $35.23 | 153,448 |
| 2018-07-02 | $38.39 | $39.15 | $38.39 | $39.15 | $35.63 | 112,132 |
| 2018-06-29 | $39.16 | $39.43 | $38.54 | $38.59 | $35.12 | 150,816 |
| 2018-06-28 | $38.70 | $39.06 | $38.59 | $38.85 | $35.36 | 136,223 |
| 2018-06-27 | $38.73 | $38.78 | $38.37 | $38.48 | $35.02 | 292,858 |
| 2018-06-26 | $38.91 | $39.14 | $38.61 | $38.85 | $35.36 | 111,159 |
| 2018-06-25 | $38.86 | $39.43 | $38.81 | $38.93 | $35.43 | 230,045 |
| 2018-06-22 | $39.47 | $39.53 | $38.73 | $39.00 | $35.49 | 617,986 |
| 2018-06-21 | $39.98 | $39.98 | $39.18 | $39.29 | $35.76 | 149,419 |
| 2018-06-20 | $39.90 | $40.23 | $39.81 | $39.98 | $36.38 | 151,044 |
| 2018-06-19 | $39.61 | $39.92 | $39.58 | $39.85 | $36.27 | 179,901 |
| 2018-06-18 | $39.50 | $39.91 | $39.32 | $39.83 | $36.25 | 295,686 |
| 2018-06-15 | $39.16 | $39.63 | $38.89 | $39.45 | $35.90 | 483,417 |
| 2018-06-14 | $39.88 | $39.88 | $39.25 | $39.35 | $35.81 | 248,352 |
| 2018-06-13 | $39.60 | $40.14 | $39.22 | $39.88 | $36.29 | 216,652 |
| 2018-06-12 | $40.20 | $40.26 | $39.41 | $39.54 | $35.98 | 184,199 |
| 2018-06-11 | $40.33 | $40.47 | $39.99 | $40.15 | $36.54 | 171,708 |
| 2018-06-08 | $40.30 | $40.42 | $40.18 | $40.23 | $36.61 | 156,734 |
| 2018-06-07 | $40.65 | $40.98 | $39.99 | $40.38 | $36.75 | 215,417 |
| 2018-06-06 | $40.33 | $40.71 | $40.29 | $40.67 | $37.01 | 212,053 |
| 2018-06-05 | $40.19 | $40.38 | $39.81 | $40.24 | $36.62 | 102,727 |
| 2018-06-04 | $39.78 | $40.29 | $39.54 | $40.28 | $36.66 | 185,319 |
| 2018-06-01 | $39.40 | $39.75 | $39.07 | $39.62 | $36.06 | 190,783 |
| 2018-05-31 | $38.97 | $39.29 | $38.83 | $38.94 | $35.44 | 146,761 |
| 2018-05-30 | $39.00 | $39.34 | $38.74 | $39.15 | $35.63 | 160,739 |
| 2018-05-29 | $38.68 | $39.24 | $38.42 | $38.76 | $35.27 | 201,246 |
| 2018-05-25 | $38.72 | $39.14 | $38.68 | $39.12 | $35.60 | 164,026 |
| 2018-05-24 | $38.47 | $38.86 | $38.10 | $38.84 | $35.35 | 170,392 |
| 2018-05-23 | $38.60 | $38.72 | $38.42 | $38.64 | $35.04 | 163,996 |
| 2018-05-22 | $38.43 | $38.86 | $38.40 | $38.51 | $34.92 | 134,901 |
| 2018-05-21 | $38.04 | $38.25 | $37.99 | $38.25 | $34.68 | 92,740 |
| 2018-05-18 | $37.99 | $38.00 | $37.65 | $37.93 | $34.39 | 240,657 |
| 2018-05-17 | $37.26 | $37.86 | $37.07 | $37.79 | $34.27 | 182,633 |
| 2018-05-16 | $37.04 | $37.41 | $36.45 | $37.25 | $33.78 | 181,086 |
| 2018-05-15 | $36.59 | $37.25 | $36.53 | $37.04 | $33.59 | 120,907 |
| 2018-05-14 | $36.92 | $37.02 | $36.70 | $36.75 | $33.32 | 96,208 |
| 2018-05-11 | $36.94 | $37.15 | $36.79 | $36.80 | $33.37 | 143,996 |
| 2018-05-10 | $36.81 | $37.10 | $36.49 | $37.03 | $33.58 | 198,432 |
| 2018-05-09 | $36.49 | $37.13 | $36.36 | $36.86 | $33.42 | 202,155 |
| 2018-05-08 | $35.95 | $36.68 | $35.95 | $36.44 | $33.04 | 199,393 |
| 2018-05-07 | $35.70 | $36.05 | $35.47 | $35.88 | $32.54 | 253,407 |
| 2018-05-04 | $34.90 | $35.82 | $34.90 | $35.48 | $32.17 | 231,181 |
| 2018-05-03 | $35.27 | $35.27 | $34.84 | $35.06 | $31.79 | 225,471 |
| 2018-05-02 | $35.38 | $35.81 | $35.16 | $35.36 | $32.06 | 159,777 |
| 2018-05-01 | $35.16 | $35.53 | $34.46 | $35.37 | $32.07 | 241,133 |
| 2018-04-30 | $35.00 | $35.80 | $34.93 | $35.18 | $31.90 | 349,806 |
| 2018-04-27 | $34.63 | $35.40 | $34.57 | $34.69 | $31.46 | 135,797 |
| 2018-04-26 | $34.47 | $34.65 | $34.30 | $34.40 | $31.19 | 74,221 |
| 2018-04-25 | $34.60 | $34.80 | $34.49 | $34.52 | $31.30 | 108,238 |
| 2018-04-24 | $34.32 | $34.89 | $34.32 | $34.69 | $31.46 | 146,766 |
| 2018-04-23 | $33.96 | $34.24 | $33.84 | $34.20 | $31.01 | 65,627 |
| 2018-04-20 | $33.73 | $34.04 | $33.70 | $33.89 | $30.73 | 71,649 |
| 2018-04-19 | $33.21 | $33.76 | $33.21 | $33.71 | $30.57 | 92,800 |
| 2018-04-18 | $33.22 | $33.46 | $33.13 | $33.18 | $30.09 | 110,468 |
| 2018-04-17 | $33.50 | $33.57 | $33.05 | $33.23 | $30.13 | 123,751 |
| 2018-04-16 | $33.38 | $33.48 | $33.13 | $33.35 | $30.24 | 106,652 |
| 2018-04-13 | $33.80 | $33.80 | $33.07 | $33.21 | $30.11 | 68,228 |
| 2018-04-12 | $33.25 | $33.66 | $33.18 | $33.56 | $30.43 | 127,442 |
| 2018-04-11 | $33.21 | $33.31 | $32.95 | $33.13 | $30.04 | 134,596 |
| 2018-04-10 | $33.29 | $33.51 | $33.06 | $33.42 | $30.30 | 137,237 |
| 2018-04-09 | $33.32 | $33.52 | $32.95 | $32.97 | $29.90 | 133,241 |
| 2018-04-06 | $33.46 | $33.65 | $32.67 | $33.02 | $29.94 | 162,143 |
| 2018-04-05 | $33.42 | $33.65 | $33.12 | $33.63 | $30.49 | 116,554 |
| 2018-04-04 | $32.51 | $33.35 | $32.51 | $33.28 | $30.18 | 120,952 |
| 2018-04-03 | $32.70 | $33.01 | $32.57 | $32.96 | $29.89 | 163,743 |
| 2018-04-02 | $33.06 | $33.40 | $32.33 | $32.58 | $29.54 | 179,492 |
| 2018-03-29 | $33.42 | $33.61 | $33.23 | $33.25 | $30.15 | 219,345 |
| 2018-03-28 | $32.86 | $33.35 | $32.77 | $33.18 | $30.09 | 179,995 |
| 2018-03-27 | $33.30 | $33.83 | $32.77 | $32.82 | $29.76 | 403,852 |
| 2018-03-26 | $32.32 | $32.56 | $31.92 | $32.52 | $29.49 | 258,262 |
| 2018-03-23 | $32.63 | $32.63 | $31.74 | $31.85 | $28.88 | 383,777 |
| 2018-03-22 | $33.32 | $33.50 | $32.50 | $32.53 | $29.50 | 191,235 |
| 2018-03-21 | $33.26 | $33.66 | $33.14 | $33.51 | $30.39 | 206,519 |
| 2018-03-20 | $33.80 | $33.98 | $33.33 | $33.34 | $30.23 | 136,951 |
| 2018-03-19 | $33.55 | $33.78 | $33.12 | $33.71 | $30.57 | 174,612 |
| 2018-03-16 | $33.66 | $33.94 | $33.41 | $33.56 | $30.43 | 553,368 |
| 2018-03-15 | $33.56 | $33.99 | $33.50 | $33.58 | $30.45 | 196,754 |
| 2018-03-14 | $34.08 | $34.19 | $33.56 | $33.57 | $30.44 | 362,508 |
| 2018-03-13 | $33.94 | $33.96 | $33.70 | $33.94 | $30.78 | 223,057 |
| 2018-03-12 | $33.57 | $34.05 | $33.53 | $33.80 | $30.65 | 346,722 |
| 2018-03-09 | $33.65 | $33.70 | $33.34 | $33.48 | $30.36 | 329,649 |
| 2018-03-08 | $33.72 | $33.84 | $33.25 | $33.40 | $30.29 | 206,494 |
| 2018-03-07 | $33.54 | $33.84 | $33.54 | $33.72 | $30.58 | 378,923 |
| 2018-03-06 | $33.39 | $33.78 | $33.27 | $33.65 | $30.51 | 251,040 |
| 2018-03-05 | $32.88 | $33.47 | $32.52 | $33.33 | $30.22 | 210,667 |
| 2018-03-02 | $32.47 | $33.21 | $32.25 | $33.14 | $30.05 | 246,550 |
| 2018-03-01 | $32.55 | $33.03 | $32.51 | $32.65 | $29.61 | 167,584 |
| 2018-02-28 | $33.08 | $33.34 | $32.59 | $32.59 | $29.55 | 243,956 |
| 2018-02-27 | $33.55 | $33.70 | $32.77 | $32.94 | $29.87 | 2,124,880 |
| 2018-02-26 | $33.77 | $33.77 | $33.33 | $33.50 | $30.38 | 114,092 |
| 2018-02-23 | $33.58 | $33.75 | $33.34 | $33.64 | $30.50 | 120,583 |
| 2018-02-22 | $34.12 | $34.42 | $33.39 | $33.42 | $30.30 | 198,019 |
| 2018-02-21 | $33.50 | $34.36 | $33.50 | $33.99 | $30.74 | 191,800 |
| 2018-02-20 | $34.17 | $34.31 | $33.56 | $33.59 | $30.38 | 178,550 |
| 2018-02-16 | $33.50 | $34.47 | $33.50 | $34.27 | $30.99 | 407,393 |
| 2018-02-15 | $33.37 | $33.72 | $33.25 | $33.71 | $30.49 | 139,014 |
| 2018-02-14 | $32.49 | $33.24 | $32.49 | $33.23 | $30.05 | 288,473 |
| 2018-02-13 | $32.49 | $32.80 | $32.44 | $32.71 | $29.58 | 159,068 |
| 2018-02-12 | $32.80 | $32.95 | $32.23 | $32.70 | $29.57 | 170,258 |
| 2018-02-09 | $32.47 | $33.04 | $32.14 | $32.71 | $29.58 | 183,099 |
| 2018-02-08 | $32.59 | $32.78 | $32.09 | $32.09 | $29.02 | 178,921 |
| 2018-02-07 | $32.13 | $32.82 | $32.13 | $32.41 | $29.31 | 97,863 |
| 2018-02-06 | $31.10 | $32.34 | $30.98 | $32.25 | $29.16 | 177,934 |
| 2018-02-05 | $32.71 | $33.27 | $31.74 | $31.75 | $28.71 | 137,548 |
| 2018-02-02 | $33.15 | $33.70 | $33.05 | $33.13 | $29.96 | 161,905 |
| 2018-02-01 | $33.22 | $33.29 | $32.71 | $33.27 | $30.09 | 98,537 |
| 2018-01-31 | $33.17 | $33.55 | $33.00 | $33.24 | $30.06 | 162,027 |
| 2018-01-30 | $32.83 | $33.28 | $32.80 | $33.01 | $29.85 | 124,124 |
| 2018-01-29 | $33.42 | $33.59 | $32.86 | $33.04 | $29.88 | 117,992 |
| 2018-01-26 | $34.25 | $34.53 | $32.24 | $33.36 | $30.17 | 192,034 |
| 2018-01-25 | $34.19 | $34.21 | $33.91 | $34.09 | $30.83 | 155,119 |
| 2018-01-24 | $34.45 | $34.50 | $34.01 | $34.15 | $30.88 | 195,246 |
| 2018-01-23 | $34.21 | $34.57 | $34.05 | $34.47 | $31.17 | 128,198 |
| 2018-01-22 | $34.33 | $34.69 | $34.11 | $34.40 | $31.11 | 105,676 |
| 2018-01-19 | $33.64 | $34.42 | $33.64 | $34.42 | $31.13 | 76,064 |
| 2018-01-18 | $33.89 | $34.03 | $33.58 | $33.80 | $30.57 | 133,587 |
| 2018-01-17 | $33.50 | $33.91 | $32.98 | $33.81 | $30.58 | 104,033 |
| 2018-01-16 | $33.76 | $34.02 | $33.19 | $33.34 | $30.15 | 66,860 |
| 2018-01-12 | $33.61 | $33.96 | $33.36 | $33.58 | $30.37 | 60,613 |
| 2018-01-11 | $33.20 | $33.73 | $33.20 | $33.52 | $30.31 | 62,983 |
| 2018-01-10 | $32.74 | $33.62 | $32.74 | $33.13 | $29.96 | 98,958 |
| 2018-01-09 | $32.57 | $33.07 | $32.57 | $32.78 | $29.64 | 61,459 |
| 2018-01-08 | $32.70 | $32.70 | $32.33 | $32.46 | $29.35 | 108,807 |
| 2018-01-05 | $32.64 | $32.83 | $32.09 | $32.71 | $29.58 | 78,768 |
| 2018-01-04 | $32.55 | $32.96 | $32.49 | $32.59 | $29.47 | 137,246 |
| 2018-01-03 | $32.11 | $32.33 | $31.87 | $32.23 | $29.15 | 84,039 |
| 2018-01-02 | $32.40 | $32.63 | $32.06 | $32.28 | $29.19 | 146,505 |
| 2017-12-29 | $32.89 | $33.03 | $32.42 | $32.43 | $29.33 | 95,734 |
| 2017-12-28 | $32.52 | $33.33 | $32.36 | $32.82 | $29.68 | 74,318 |
| 2017-12-27 | $32.34 | $32.50 | $32.03 | $32.31 | $29.22 | 68,673 |
| 2017-12-26 | $32.59 | $32.79 | $32.23 | $32.31 | $29.22 | 52,982 |
| 2017-12-22 | $33.04 | $33.09 | $32.45 | $32.62 | $29.50 | 45,844 |
| 2017-12-21 | $32.70 | $33.09 | $32.28 | $32.91 | $29.76 | 78,554 |
| 2017-12-20 | $32.81 | $32.98 | $32.40 | $32.57 | $29.45 | 60,684 |
| 2017-12-19 | $32.28 | $32.90 | $32.28 | $32.56 | $29.45 | 120,163 |
| 2017-12-18 | $32.84 | $33.21 | $32.18 | $32.37 | $29.27 | 210,111 |
| 2017-12-15 | $31.87 | $33.17 | $31.87 | $32.76 | $29.63 | 449,992 |
| 2017-12-14 | $32.13 | $32.31 | $31.71 | $31.71 | $28.68 | 189,337 |
| 2017-12-13 | $32.05 | $32.23 | $31.86 | $31.96 | $28.90 | 359,907 |
| 2017-12-12 | $31.96 | $32.20 | $31.81 | $32.03 | $28.97 | 80,866 |
| 2017-12-11 | $31.99 | $32.25 | $31.77 | $31.89 | $28.84 | 135,672 |
| 2017-12-08 | $32.15 | $32.30 | $31.75 | $31.98 | $28.92 | 83,068 |
| 2017-12-07 | $32.18 | $32.57 | $31.97 | $32.04 | $28.98 | 109,490 |
| 2017-12-06 | $32.82 | $33.02 | $32.29 | $32.29 | $29.20 | 85,874 |
| 2017-12-05 | $33.86 | $33.86 | $33.07 | $33.07 | $29.91 | 113,537 |
| 2017-12-04 | $34.31 | $34.40 | $33.53 | $33.65 | $30.43 | 120,024 |
| 2017-12-01 | $33.98 | $33.98 | $32.51 | $33.63 | $30.41 | 98,935 |
| 2017-11-30 | $34.48 | $34.48 | $33.75 | $33.93 | $30.68 | 138,163 |
| 2017-11-29 | $33.40 | $34.72 | $33.36 | $34.43 | $31.14 | 85,969 |
| 2017-11-28 | $32.34 | $33.16 | $32.04 | $33.11 | $29.94 | 102,225 |
| 2017-11-27 | $32.27 | $32.52 | $32.14 | $32.22 | $29.14 | 77,502 |
| 2017-11-24 | $32.62 | $32.63 | $32.16 | $32.28 | $29.19 | 48,749 |
| 2017-11-22 | $32.43 | $32.99 | $32.43 | $32.52 | $29.41 | 97,906 |
| 2017-11-21 | $32.54 | $32.61 | $32.22 | $32.45 | $29.26 | 96,240 |
| 2017-11-20 | $32.25 | $32.36 | $31.99 | $32.32 | $29.15 | 110,111 |
| 2017-11-17 | $31.49 | $32.28 | $31.32 | $32.18 | $29.02 | 99,898 |
| 2017-11-16 | $31.50 | $31.98 | $31.34 | $31.75 | $28.63 | 76,160 |
| 2017-11-15 | $30.33 | $31.60 | $30.33 | $31.29 | $28.22 | 114,339 |
| 2017-11-14 | $30.82 | $31.06 | $30.34 | $30.66 | $27.65 | 297,978 |
| 2017-11-13 | $30.48 | $31.36 | $30.42 | $31.22 | $28.16 | 97,417 |
| 2017-11-10 | $30.90 | $31.14 | $30.69 | $30.74 | $27.72 | 112,237 |
| 2017-11-09 | $31.35 | $31.63 | $30.56 | $30.88 | $27.85 | 125,470 |
| 2017-11-08 | $31.85 | $31.86 | $31.26 | $31.59 | $28.49 | 106,704 |
| 2017-11-07 | $33.07 | $33.07 | $31.64 | $32.04 | $28.90 | 97,138 |
| 2017-11-06 | $33.09 | $33.28 | $32.83 | $33.00 | $29.76 | 56,054 |
| 2017-11-03 | $33.26 | $33.56 | $33.06 | $33.24 | $29.98 | 61,545 |
| 2017-11-02 | $32.44 | $33.44 | $32.25 | $33.39 | $30.11 | 95,326 |
| 2017-11-01 | $33.06 | $33.21 | $32.34 | $32.54 | $29.35 | 178,557 |
| 2017-10-31 | $32.60 | $33.28 | $32.51 | $32.82 | $29.60 | 88,810 |
| 2017-10-30 | $33.35 | $33.61 | $32.51 | $32.64 | $29.44 | 67,884 |
| 2017-10-27 | $33.04 | $33.66 | $33.04 | $33.57 | $30.27 | 88,421 |
| 2017-10-26 | $33.17 | $33.42 | $32.99 | $33.23 | $29.97 | 77,907 |
| 2017-10-25 | $33.05 | $33.26 | $32.60 | $33.00 | $29.76 | 117,049 |
| 2017-10-24 | $32.89 | $33.34 | $32.78 | $32.93 | $29.70 | 105,253 |
| 2017-10-23 | $33.24 | $33.24 | $32.64 | $32.81 | $29.59 | 102,334 |
| 2017-10-20 | $34.00 | $34.08 | $32.15 | $32.98 | $29.74 | 281,646 |
| 2017-10-19 | $34.35 | $34.90 | $33.80 | $34.44 | $31.06 | 151,504 |
| 2017-10-18 | $35.51 | $35.90 | $35.44 | $35.68 | $32.18 | 72,776 |
| 2017-10-17 | $36.02 | $36.09 | $35.36 | $35.47 | $31.99 | 49,027 |
| 2017-10-16 | $36.20 | $36.43 | $35.78 | $35.97 | $32.44 | 140,920 |
| 2017-10-13 | $36.48 | $36.48 | $35.94 | $36.04 | $32.50 | 74,210 |
| 2017-10-12 | $36.78 | $37.08 | $36.34 | $36.47 | $32.89 | 103,430 |
| 2017-10-11 | $36.73 | $36.87 | $36.50 | $36.71 | $33.11 | 50,916 |
| 2017-10-10 | $36.51 | $36.85 | $36.27 | $36.62 | $33.03 | 130,053 |
| 2017-10-09 | $36.91 | $37.00 | $36.13 | $36.23 | $32.67 | 87,533 |
| 2017-10-06 | $36.81 | $36.98 | $36.65 | $36.91 | $33.29 | 76,705 |
| 2017-10-05 | $36.25 | $36.61 | $36.06 | $36.58 | $32.99 | 64,413 |
| 2017-10-04 | $36.40 | $36.57 | $36.15 | $36.19 | $32.64 | 106,165 |
| 2017-10-03 | $36.07 | $36.41 | $35.99 | $36.34 | $32.77 | 97,311 |
| 2017-10-02 | $35.74 | $36.27 | $35.44 | $36.26 | $32.70 | 75,128 |
| 2017-09-29 | $35.44 | $35.88 | $35.44 | $35.69 | $32.19 | 75,308 |
| 2017-09-28 | $35.46 | $35.79 | $35.18 | $35.60 | $32.11 | 65,841 |
| 2017-09-27 | $34.71 | $35.77 | $34.70 | $35.50 | $32.02 | 94,568 |
| 2017-09-26 | $34.18 | $34.77 | $33.98 | $34.57 | $31.18 | 65,586 |
| 2017-09-25 | $33.81 | $34.24 | $33.66 | $34.18 | $30.82 | 97,236 |
| 2017-09-22 | $33.39 | $34.03 | $33.39 | $33.86 | $30.54 | 92,925 |
| 2017-09-21 | $33.30 | $33.74 | $33.23 | $33.53 | $30.24 | 37,670 |
| 2017-09-20 | $32.62 | $33.68 | $32.48 | $33.34 | $30.07 | 69,439 |
| 2017-09-19 | $32.39 | $32.78 | $32.39 | $32.64 | $29.44 | 94,715 |
| 2017-09-18 | $32.28 | $32.51 | $32.26 | $32.41 | $29.23 | 63,832 |
| 2017-09-15 | $32.26 | $32.45 | $31.86 | $32.22 | $29.06 | 335,034 |
| 2017-09-14 | $32.42 | $32.54 | $32.09 | $32.21 | $29.05 | 58,090 |
| 2017-09-13 | $32.26 | $32.68 | $32.20 | $32.60 | $29.40 | 61,230 |
| 2017-09-12 | $31.61 | $32.34 | $31.61 | $32.29 | $29.12 | 49,102 |
| 2017-09-11 | $31.02 | $31.70 | $31.02 | $31.55 | $28.45 | 62,077 |
| 2017-09-08 | $30.36 | $30.97 | $30.25 | $30.71 | $27.70 | 63,954 |
| 2017-09-07 | $31.17 | $31.17 | $30.28 | $30.39 | $27.41 | 66,770 |
| 2017-09-06 | $31.53 | $31.74 | $31.22 | $31.23 | $28.16 | 48,347 |
| 2017-09-05 | $32.07 | $32.15 | $31.35 | $31.44 | $28.35 | 48,925 |
| 2017-09-01 | $32.30 | $32.56 | $32.17 | $32.31 | $29.14 | 41,317 |
| 2017-08-31 | $32.24 | $32.49 | $32.03 | $32.18 | $29.02 | 53,650 |
| 2017-08-30 | $32.21 | $32.37 | $32.03 | $32.16 | $29.00 | 34,795 |
| 2017-08-29 | $31.83 | $32.23 | $31.79 | $32.11 | $28.96 | 56,972 |
| 2017-08-28 | $32.74 | $32.75 | $32.05 | $32.21 | $29.05 | 68,558 |
| 2017-08-25 | $32.49 | $32.72 | $31.98 | $32.58 | $29.38 | 30,107 |
| 2017-08-24 | $32.57 | $32.58 | $32.14 | $32.33 | $29.16 | 66,136 |
| 2017-08-23 | $31.87 | $32.76 | $31.87 | $32.46 | $29.27 | 99,973 |
| 2017-08-22 | $32.20 | $32.40 | $32.01 | $32.21 | $28.97 | 53,953 |
| 2017-08-21 | $31.96 | $32.08 | $31.78 | $31.97 | $28.75 | 47,913 |
| 2017-08-18 | $31.38 | $32.17 | $31.36 | $31.97 | $28.75 | 113,223 |
| 2017-08-17 | $32.29 | $32.47 | $31.38 | $31.46 | $28.29 | 74,124 |
| 2017-08-16 | $32.50 | $32.82 | $32.31 | $32.39 | $29.13 | 45,526 |
| 2017-08-15 | $33.27 | $33.27 | $32.49 | $32.50 | $29.23 | 59,449 |
| 2017-08-14 | $32.45 | $33.09 | $31.88 | $32.94 | $29.62 | 80,834 |
| 2017-08-11 | $32.22 | $32.94 | $32.11 | $32.23 | $28.99 | 120,910 |
| 2017-08-10 | $33.42 | $33.47 | $32.95 | $33.04 | $29.71 | 109,417 |
| 2017-08-09 | $33.62 | $34.05 | $33.52 | $33.65 | $30.26 | 79,822 |
| 2017-08-08 | $33.74 | $34.45 | $33.74 | $33.88 | $30.47 | 51,368 |
| 2017-08-07 | $33.99 | $34.15 | $33.78 | $33.83 | $30.42 | 60,242 |
| 2017-08-04 | $34.22 | $34.22 | $33.86 | $34.00 | $30.58 | 99,566 |
| 2017-08-03 | $34.16 | $34.32 | $33.85 | $33.92 | $30.51 | 64,984 |
| 2017-08-02 | $34.22 | $34.66 | $34.16 | $34.16 | $30.72 | 36,119 |
| 2017-08-01 | $34.36 | $34.50 | $34.03 | $34.32 | $30.87 | 40,210 |
| 2017-07-31 | $33.95 | $34.15 | $33.74 | $34.13 | $30.69 | 102,636 |
| 2017-07-28 | $34.27 | $34.31 | $33.72 | $33.87 | $30.46 | 57,657 |
| 2017-07-27 | $34.23 | $34.36 | $33.55 | $34.27 | $30.82 | 132,386 |
| 2017-07-26 | $34.24 | $34.70 | $33.81 | $34.21 | $30.77 | 215,584 |
| 2017-07-25 | $33.64 | $34.42 | $33.34 | $34.18 | $30.74 | 94,628 |
| 2017-07-24 | $33.43 | $34.05 | $33.08 | $33.30 | $29.95 | 74,617 |
| 2017-07-21 | $34.25 | $36.04 | $33.03 | $33.29 | $29.94 | 194,694 |
| 2017-07-20 | $33.75 | $33.87 | $33.51 | $33.66 | $30.27 | 79,079 |
| 2017-07-19 | $33.72 | $33.85 | $33.47 | $33.76 | $30.36 | 55,832 |
| 2017-07-18 | $33.23 | $33.61 | $33.19 | $33.56 | $30.18 | 60,444 |
| 2017-07-17 | $33.44 | $33.79 | $33.40 | $33.53 | $30.16 | 90,519 |
| 2017-07-14 | $33.34 | $33.72 | $33.30 | $33.63 | $30.25 | 114,243 |
| 2017-07-13 | $33.84 | $33.84 | $33.40 | $33.73 | $30.34 | 51,852 |
| 2017-07-12 | $33.69 | $33.93 | $33.57 | $33.81 | $30.41 | 66,285 |
| 2017-07-11 | $33.77 | $34.46 | $33.11 | $33.83 | $30.42 | 100,880 |
| 2017-07-10 | $34.00 | $34.18 | $33.78 | $33.78 | $30.38 | 64,063 |
| 2017-07-07 | $33.97 | $34.19 | $33.67 | $34.14 | $30.70 | 53,953 |
| 2017-07-06 | $33.78 | $34.05 | $33.57 | $33.78 | $30.38 | 111,585 |
| 2017-07-05 | $34.08 | $34.08 | $33.48 | $33.84 | $30.43 | 65,406 |
| 2017-07-03 | $33.23 | $34.26 | $33.16 | $33.96 | $30.54 | 68,404 |
| 2017-06-30 | $33.39 | $33.45 | $32.93 | $33.11 | $29.78 | 59,276 |
| 2017-06-29 | $33.63 | $33.85 | $32.86 | $33.32 | $29.97 | 51,868 |
| 2017-06-28 | $32.67 | $33.27 | $32.64 | $33.06 | $29.73 | 112,000 |
| 2017-06-27 | $31.75 | $32.38 | $31.53 | $32.27 | $29.02 | 139,516 |
| 2017-06-26 | $31.59 | $31.91 | $31.23 | $31.50 | $28.33 | 136,701 |
| 2017-06-23 | $31.95 | $32.08 | $31.37 | $31.55 | $28.37 | 295,027 |
| 2017-06-22 | $31.74 | $31.89 | $31.25 | $31.73 | $28.54 | 51,795 |
| 2017-06-21 | $32.11 | $32.11 | $31.72 | $31.75 | $28.55 | 55,958 |
| 2017-06-20 | $32.59 | $32.59 | $32.03 | $32.08 | $28.85 | 38,955 |
| 2017-06-19 | $33.01 | $33.31 | $32.55 | $32.64 | $29.35 | 60,432 |
| 2017-06-16 | $32.58 | $33.16 | $32.58 | $32.79 | $29.49 | 261,847 |
| 2017-06-15 | $32.86 | $33.50 | $32.85 | $32.98 | $29.66 | 43,368 |
| 2017-06-14 | $32.96 | $33.12 | $32.42 | $33.11 | $29.78 | 88,638 |
| 2017-06-13 | $33.17 | $33.76 | $33.06 | $33.21 | $29.87 | 188,508 |
| 2017-06-12 | $33.12 | $33.55 | $32.57 | $32.99 | $29.67 | 146,435 |
| 2017-06-09 | $32.14 | $33.15 | $31.98 | $33.13 | $29.80 | 129,751 |
| 2017-06-08 | $30.78 | $32.17 | $30.78 | $31.92 | $28.71 | 109,062 |
| 2017-06-07 | $30.40 | $30.95 | $30.34 | $30.83 | $27.73 | 72,013 |
| 2017-06-06 | $30.60 | $30.76 | $30.20 | $30.35 | $27.30 | 83,755 |
| 2017-06-05 | $30.97 | $31.50 | $30.74 | $30.82 | $27.72 | 58,983 |
| 2017-06-02 | $30.87 | $31.63 | $30.87 | $30.96 | $27.84 | 98,510 |
| 2017-06-01 | $30.66 | $31.12 | $30.23 | $31.11 | $27.98 | 79,700 |
| 2017-05-31 | $30.65 | $31.19 | $30.10 | $30.52 | $27.45 | 112,837 |
| 2017-05-30 | $30.56 | $31.05 | $30.18 | $30.63 | $27.55 | 89,967 |
| 2017-05-26 | $30.99 | $31.03 | $30.70 | $30.79 | $27.69 | 54,952 |
| 2017-05-25 | $30.97 | $31.29 | $30.84 | $31.06 | $27.93 | 67,414 |
| 2017-05-24 | $31.30 | $31.31 | $30.83 | $30.87 | $27.76 | 114,401 |
| 2017-05-23 | $31.03 | $31.46 | $30.72 | $31.37 | $28.13 | 76,369 |
| 2017-05-22 | $31.09 | $31.24 | $30.79 | $30.96 | $27.76 | 77,669 |
| 2017-05-19 | $31.07 | $31.37 | $31.00 | $31.03 | $27.83 | 177,411 |
| 2017-05-18 | $31.08 | $31.45 | $31.06 | $31.09 | $27.88 | 128,344 |
| 2017-05-17 | $31.67 | $31.67 | $30.88 | $31.14 | $27.92 | 171,623 |
| 2017-05-16 | $32.19 | $32.19 | $31.86 | $32.15 | $28.83 | 74,150 |
| 2017-05-15 | $31.68 | $32.14 | $31.68 | $32.04 | $28.73 | 63,850 |
| 2017-05-12 | $31.58 | $31.86 | $31.42 | $31.73 | $28.45 | 121,796 |
| 2017-05-11 | $31.67 | $31.94 | $31.50 | $31.81 | $28.53 | 214,895 |
| 2017-05-10 | $31.83 | $32.05 | $31.68 | $31.87 | $28.58 | 73,233 |
| 2017-05-09 | $32.10 | $32.24 | $31.70 | $31.85 | $28.56 | 81,484 |
| 2017-05-08 | $31.66 | $32.07 | $31.66 | $31.97 | $28.67 | 112,649 |
| 2017-05-05 | $32.00 | $32.00 | $31.43 | $31.70 | $28.43 | 119,574 |
| 2017-05-04 | $32.53 | $32.67 | $31.89 | $31.90 | $28.61 | 114,594 |
| 2017-05-03 | $31.42 | $32.16 | $31.23 | $32.15 | $28.83 | 92,253 |
| 2017-05-02 | $31.80 | $32.03 | $31.49 | $31.65 | $28.38 | 82,457 |
| 2017-05-01 | $31.85 | $32.11 | $31.44 | $31.83 | $28.54 | 152,588 |
| 2017-04-28 | $32.10 | $32.21 | $31.54 | $31.57 | $28.31 | 129,007 |
| 2017-04-27 | $32.54 | $32.64 | $31.82 | $31.95 | $28.65 | 106,025 |
| 2017-04-26 | $32.36 | $32.81 | $32.35 | $32.46 | $29.11 | 383,023 |
| 2017-04-25 | $32.11 | $32.65 | $32.11 | $32.43 | $29.08 | 176,974 |
| 2017-04-24 | $31.51 | $32.28 | $31.51 | $31.77 | $28.49 | 133,538 |
| 2017-04-21 | $32.48 | $33.11 | $31.56 | $31.58 | $28.32 | 147,490 |
| 2017-04-20 | $31.89 | $32.37 | $31.81 | $32.34 | $29.00 | 96,653 |
| 2017-04-19 | $31.90 | $32.01 | $31.57 | $31.71 | $28.44 | 78,279 |
| 2017-04-18 | $31.22 | $31.63 | $31.16 | $31.60 | $28.34 | 59,276 |
| 2017-04-17 | $31.16 | $31.52 | $30.93 | $31.50 | $28.25 | 66,636 |
| 2017-04-13 | $31.83 | $32.04 | $31.13 | $31.13 | $27.92 | 112,351 |
| 2017-04-12 | $31.96 | $32.13 | $31.51 | $31.92 | $28.62 | 132,920 |
| 2017-04-11 | $31.52 | $32.05 | $31.51 | $32.04 | $28.73 | 79,243 |
| 2017-04-10 | $31.98 | $32.24 | $31.34 | $31.62 | $28.35 | 74,012 |
| 2017-04-07 | $31.77 | $32.19 | $31.73 | $31.97 | $28.67 | 259,297 |
| 2017-04-06 | $31.34 | $32.03 | $31.31 | $32.01 | $28.70 | 116,918 |
| 2017-04-05 | $32.08 | $32.29 | $31.40 | $31.41 | $28.17 | 104,547 |
| 2017-04-04 | $31.56 | $31.90 | $31.50 | $31.80 | $28.52 | 129,743 |
| 2017-04-03 | $32.51 | $32.80 | $31.72 | $31.74 | $28.46 | 164,621 |
| 2017-03-31 | $32.69 | $32.91 | $32.43 | $32.50 | $29.14 | 149,458 |
| 2017-03-30 | $31.76 | $32.93 | $31.76 | $32.82 | $29.43 | 363,448 |
| 2017-03-29 | $32.29 | $32.29 | $31.74 | $31.77 | $28.49 | 178,211 |
| 2017-03-28 | $31.76 | $32.35 | $31.11 | $32.33 | $28.99 | 98,239 |
| 2017-03-27 | $31.24 | $32.02 | $30.90 | $31.92 | $28.62 | 158,445 |
| 2017-03-24 | $31.36 | $31.85 | $31.22 | $31.81 | $28.53 | 150,302 |
| 2017-03-23 | $30.32 | $31.28 | $30.32 | $31.20 | $27.98 | 88,913 |
| 2017-03-22 | $30.59 | $30.91 | $30.17 | $30.39 | $27.25 | 148,504 |
| 2017-03-21 | $33.07 | $33.07 | $30.87 | $30.90 | $27.71 | 184,589 |
| 2017-03-20 | $33.13 | $33.13 | $32.62 | $32.84 | $29.45 | 108,601 |
| 2017-03-17 | $33.00 | $33.35 | $32.58 | $33.34 | $29.90 | 408,537 |
| 2017-03-16 | $32.85 | $33.12 | $32.57 | $33.00 | $29.59 | 86,045 |
| 2017-03-15 | $32.87 | $33.17 | $32.61 | $32.65 | $29.28 | 87,797 |
| 2017-03-14 | $32.53 | $32.86 | $32.25 | $32.77 | $29.39 | 64,468 |
| 2017-03-13 | $32.73 | $33.14 | $32.63 | $32.76 | $29.38 | 78,223 |
| 2017-03-10 | $32.90 | $33.19 | $32.42 | $32.76 | $29.38 | 116,420 |
| 2017-03-09 | $32.86 | $33.01 | $32.64 | $32.67 | $29.30 | 104,597 |
| 2017-03-08 | $33.20 | $33.20 | $32.69 | $32.78 | $29.39 | 125,438 |
| 2017-03-07 | $32.66 | $33.02 | $32.61 | $32.83 | $29.44 | 182,204 |
| 2017-03-06 | $32.90 | $32.90 | $32.47 | $32.67 | $29.30 | 202,803 |
| 2017-03-03 | $33.26 | $33.51 | $32.89 | $33.02 | $29.61 | 160,373 |
| 2017-03-02 | $34.04 | $34.04 | $33.15 | $33.17 | $29.74 | 74,159 |
| 2017-03-01 | $33.50 | $34.10 | $33.47 | $34.04 | $30.52 | 150,501 |
| 2017-02-28 | $33.08 | $33.15 | $32.86 | $32.99 | $29.58 | 154,910 |
| 2017-02-27 | $33.04 | $33.22 | $32.96 | $33.16 | $29.74 | 98,661 |
| 2017-02-24 | $32.92 | $33.15 | $32.79 | $33.06 | $29.65 | 119,778 |
| 2017-02-23 | $33.17 | $33.34 | $32.98 | $33.26 | $29.83 | 110,068 |
| 2017-02-22 | $32.99 | $33.22 | $32.70 | $33.11 | $29.69 | 85,446 |
| 2017-02-21 | $33.16 | $33.20 | $32.78 | $33.04 | $29.57 | 72,047 |
| 2017-02-17 | $33.29 | $33.29 | $32.85 | $33.11 | $29.63 | 431,263 |
| 2017-02-16 | $33.05 | $33.39 | $32.78 | $33.39 | $29.88 | 129,380 |
| 2017-02-15 | $32.95 | $33.15 | $32.70 | $33.06 | $29.58 | 110,556 |
| 2017-02-14 | $32.10 | $32.87 | $31.87 | $32.80 | $29.35 | 166,325 |
| 2017-02-13 | $31.95 | $32.37 | $31.95 | $32.19 | $28.80 | 102,382 |
| 2017-02-10 | $31.73 | $31.87 | $31.51 | $31.81 | $28.46 | 83,912 |
| 2017-02-09 | $31.37 | $31.57 | $31.34 | $31.46 | $28.15 | 281,570 |
| 2017-02-08 | $31.89 | $31.92 | $31.17 | $31.37 | $28.07 | 127,898 |
| 2017-02-07 | $32.60 | $32.69 | $31.86 | $32.00 | $28.63 | 241,828 |
| 2017-02-06 | $32.81 | $32.97 | $32.54 | $32.60 | $29.17 | 102,393 |
| 2017-02-03 | $32.50 | $32.91 | $32.38 | $32.79 | $29.34 | 158,716 |
| 2017-02-02 | $32.37 | $32.67 | $31.99 | $32.14 | $28.76 | 125,656 |
| 2017-02-01 | $32.74 | $33.20 | $32.38 | $32.64 | $29.21 | 191,667 |
| 2017-01-31 | $32.10 | $32.71 | $32.10 | $32.50 | $29.08 | 186,523 |
| 2017-01-30 | $33.02 | $33.02 | $32.31 | $32.49 | $29.07 | 153,317 |
| 2017-01-27 | $33.02 | $33.57 | $32.48 | $33.25 | $29.75 | 261,226 |
| 2017-01-26 | $31.56 | $31.90 | $31.50 | $31.84 | $28.49 | 134,656 |
| 2017-01-25 | $31.52 | $31.75 | $31.33 | $31.70 | $28.37 | 101,245 |
| 2017-01-24 | $31.12 | $31.44 | $30.71 | $31.21 | $27.93 | 142,205 |
| 2017-01-23 | $30.75 | $31.17 | $30.75 | $30.91 | $27.66 | 84,491 |
| 2017-01-20 | $30.67 | $31.10 | $30.57 | $30.94 | $27.69 | 111,808 |
| 2017-01-19 | $30.80 | $30.80 | $30.49 | $30.68 | $27.45 | 111,340 |
| 2017-01-18 | $30.34 | $30.74 | $30.20 | $30.73 | $27.50 | 107,275 |
| 2017-01-17 | $30.85 | $31.03 | $30.23 | $30.27 | $27.09 | 105,704 |
| 2017-01-13 | $31.06 | $31.80 | $30.91 | $31.13 | $27.86 | 167,067 |
| 2017-01-12 | $31.16 | $31.16 | $30.48 | $30.85 | $27.61 | 74,807 |
| 2017-01-11 | $31.00 | $31.40 | $30.71 | $31.25 | $27.96 | 241,652 |
| 2017-01-10 | $30.94 | $31.17 | $30.76 | $31.07 | $27.80 | 275,095 |
| 2017-01-09 | $31.43 | $31.43 | $30.94 | $31.00 | $27.74 | 144,365 |
| 2017-01-06 | $31.65 | $31.83 | $31.45 | $31.66 | $28.33 | 103,164 |
| 2017-01-05 | $32.53 | $32.53 | $31.46 | $31.61 | $28.29 | 190,991 |
| 2017-01-04 | $32.08 | $32.59 | $32.04 | $32.58 | $29.15 | 194,382 |
| 2017-01-03 | $32.39 | $32.47 | $31.74 | $31.96 | $28.60 | 166,595 |
| 2016-12-30 | $31.83 | $31.99 | $31.63 | $31.89 | $28.54 | 123,484 |
| 2016-12-29 | $31.78 | $31.96 | $31.47 | $31.80 | $28.46 | 143,271 |
| 2016-12-28 | $32.24 | $32.24 | $31.57 | $31.75 | $28.41 | 129,356 |
| 2016-12-27 | $31.73 | $32.28 | $31.54 | $32.12 | $28.74 | 112,918 |
| 2016-12-23 | $31.83 | $31.95 | $31.56 | $31.74 | $28.40 | 141,050 |
| 2016-12-22 | $31.87 | $32.07 | $31.62 | $31.89 | $28.54 | 123,959 |
| 2016-12-21 | $31.60 | $31.97 | $31.02 | $31.93 | $28.57 | 183,496 |
| 2016-12-20 | $31.50 | $31.78 | $31.48 | $31.65 | $28.32 | 224,112 |
| 2016-12-19 | $31.13 | $31.30 | $30.74 | $31.28 | $27.99 | 167,163 |
| 2016-12-16 | $31.24 | $31.54 | $30.80 | $31.22 | $27.94 | 882,896 |
| 2016-12-15 | $30.95 | $31.29 | $30.66 | $31.08 | $27.81 | 308,941 |
| 2016-12-14 | $30.74 | $31.17 | $30.63 | $30.76 | $27.53 | 217,997 |
| 2016-12-13 | $30.85 | $31.10 | $30.61 | $30.96 | $27.70 | 186,329 |
| 2016-12-12 | $31.21 | $31.27 | $30.68 | $30.87 | $27.62 | 308,028 |
| 2016-12-09 | $31.24 | $31.27 | $30.83 | $31.16 | $27.88 | 321,870 |
| 2016-12-08 | $30.74 | $31.18 | $30.50 | $31.13 | $27.86 | 499,873 |
| 2016-12-07 | $30.29 | $30.52 | $30.12 | $30.49 | $27.28 | 255,461 |
| 2016-12-06 | $30.07 | $30.31 | $30.00 | $30.30 | $27.11 | 509,716 |
| 2016-12-05 | $29.21 | $30.22 | $29.18 | $30.14 | $26.97 | 4,411,217 |
| 2016-12-02 | $29.76 | $29.96 | $29.13 | $29.15 | $26.08 | 1,294,605 |
| 2016-12-01 | $27.38 | $27.93 | $27.17 | $27.87 | $24.94 | 129,879 |
| 2016-11-30 | $27.24 | $27.28 | $27.14 | $27.20 | $24.34 | 216,518 |
| 2016-11-29 | $26.94 | $27.27 | $26.88 | $27.00 | $24.16 | 162,000 |
| 2016-11-28 | $27.03 | $27.13 | $26.52 | $26.80 | $23.98 | 122,745 |
| 2016-11-25 | $27.58 | $27.58 | $27.14 | $27.17 | $24.31 | 375,190 |
| 2016-11-23 | $27.63 | $27.76 | $27.45 | $27.59 | $24.69 | 122,836 |
| 2016-11-22 | $27.00 | $27.55 | $27.00 | $27.53 | $24.64 | 163,583 |
| 2016-11-21 | $27.74 | $27.74 | $27.11 | $27.18 | $24.26 | 139,547 |
| 2016-11-18 | $26.87 | $27.62 | $26.71 | $27.60 | $24.64 | 175,335 |
| 2016-11-17 | $26.56 | $26.91 | $26.43 | $26.89 | $24.00 | 232,313 |
| 2016-11-16 | $26.34 | $26.57 | $26.18 | $26.44 | $23.60 | 84,002 |
| 2016-11-15 | $26.24 | $26.46 | $25.91 | $26.46 | $23.62 | 108,506 |
| 2016-11-14 | $26.26 | $26.98 | $26.25 | $26.44 | $23.60 | 161,207 |
| 2016-11-11 | $25.13 | $26.11 | $25.13 | $26.05 | $23.25 | 390,153 |
| 2016-11-10 | $25.08 | $25.39 | $24.98 | $25.24 | $22.53 | 367,919 |
| 2016-11-09 | $23.78 | $24.86 | $23.78 | $24.78 | $22.12 | 708,228 |
| 2016-11-08 | $23.81 | $23.89 | $23.59 | $23.60 | $21.06 | 152,781 |
| 2016-11-07 | $23.75 | $24.01 | $23.67 | $23.83 | $21.27 | 143,780 |
| 2016-11-04 | $23.73 | $23.85 | $23.56 | $23.56 | $21.03 | 97,629 |
| 2016-11-03 | $23.81 | $23.91 | $23.68 | $23.73 | $21.18 | 74,128 |
| 2016-11-02 | $24.01 | $24.01 | $23.68 | $23.75 | $21.20 | 115,927 |
| 2016-11-01 | $24.37 | $24.61 | $23.83 | $24.05 | $21.47 | 459,597 |
| 2016-10-31 | $24.33 | $24.45 | $24.18 | $24.34 | $21.73 | 180,766 |
| 2016-10-28 | $24.35 | $24.61 | $24.23 | $24.27 | $21.66 | 165,502 |
| 2016-10-27 | $24.55 | $24.56 | $24.40 | $24.45 | $21.82 | 224,817 |
| 2016-10-26 | $24.14 | $24.44 | $24.14 | $24.39 | $21.77 | 285,465 |
| 2016-10-25 | $24.42 | $24.58 | $24.39 | $24.40 | $21.78 | 281,410 |
| 2016-10-24 | $24.82 | $25.02 | $24.48 | $24.50 | $21.87 | 410,776 |
| 2016-10-21 | $24.95 | $25.61 | $24.46 | $24.50 | $21.87 | 621,837 |
| 2016-10-20 | $23.13 | $23.19 | $22.92 | $22.97 | $20.50 | 82,920 |
| 2016-10-19 | $22.94 | $23.15 | $22.81 | $23.09 | $20.61 | 235,499 |
| 2016-10-18 | $23.05 | $23.05 | $22.84 | $22.90 | $20.44 | 240,382 |
| 2016-10-17 | $23.04 | $23.11 | $22.78 | $22.81 | $20.36 | 214,787 |
| 2016-10-14 | $22.98 | $23.13 | $22.97 | $23.03 | $20.56 | 106,807 |
| 2016-10-13 | $23.15 | $23.15 | $22.69 | $22.83 | $20.38 | 170,298 |
| 2016-10-12 | $23.30 | $23.47 | $23.30 | $23.34 | $20.83 | 114,070 |
| 2016-10-11 | $23.42 | $23.55 | $23.27 | $23.31 | $20.81 | 195,962 |
| 2016-10-10 | $23.60 | $23.78 | $23.44 | $23.54 | $21.01 | 159,865 |
| 2016-10-07 | $23.39 | $23.63 | $23.33 | $23.53 | $21.00 | 145,530 |
| 2016-10-06 | $23.40 | $23.53 | $23.30 | $23.49 | $20.97 | 163,108 |
| 2016-10-05 | $23.40 | $23.50 | $23.34 | $23.45 | $20.93 | 231,800 |
| 2016-10-04 | $23.28 | $23.52 | $23.21 | $23.33 | $20.82 | 201,349 |
| 2016-10-03 | $23.31 | $23.50 | $23.15 | $23.24 | $20.74 | 158,152 |
| 2016-09-30 | $23.40 | $23.55 | $23.27 | $23.37 | $20.86 | 227,422 |
| 2016-09-29 | $23.57 | $23.57 | $23.17 | $23.28 | $20.78 | 139,339 |
| 2016-09-28 | $23.54 | $23.57 | $23.43 | $23.50 | $20.98 | 101,892 |
| 2016-09-27 | $23.26 | $23.50 | $23.21 | $23.41 | $20.90 | 98,548 |
| 2016-09-26 | $23.29 | $23.44 | $23.23 | $23.27 | $20.77 | 132,034 |
| 2016-09-23 | $23.27 | $23.65 | $23.18 | $23.43 | $20.91 | 197,303 |
| 2016-09-22 | $23.77 | $23.77 | $23.38 | $23.45 | $20.93 | 403,159 |
| 2016-09-21 | $23.56 | $23.72 | $23.52 | $23.62 | $21.08 | 132,475 |
| 2016-09-20 | $23.70 | $23.74 | $23.46 | $23.46 | $20.94 | 119,804 |
| 2016-09-19 | $23.45 | $23.64 | $23.39 | $23.62 | $21.08 | 127,218 |
| 2016-09-16 | $23.43 | $23.45 | $23.11 | $23.45 | $20.93 | 268,072 |
| 2016-09-15 | $23.24 | $23.51 | $23.09 | $23.43 | $20.91 | 160,408 |
| 2016-09-14 | $23.50 | $23.68 | $23.17 | $23.19 | $20.70 | 134,342 |
| 2016-09-13 | $23.57 | $23.67 | $23.38 | $23.55 | $21.02 | 167,575 |
| 2016-09-12 | $23.63 | $23.88 | $23.42 | $23.79 | $21.23 | 197,395 |
| 2016-09-09 | $23.73 | $23.99 | $23.65 | $23.71 | $21.16 | 161,419 |
| 2016-09-08 | $23.86 | $24.01 | $23.75 | $23.89 | $21.32 | 110,629 |
| 2016-09-07 | $23.68 | $23.92 | $23.46 | $23.91 | $21.34 | 124,488 |
| 2016-09-06 | $23.74 | $23.89 | $23.46 | $23.83 | $21.27 | 108,803 |
| 2016-09-02 | $23.95 | $24.06 | $23.71 | $23.75 | $21.20 | 157,329 |
| 2016-09-01 | $23.92 | $24.14 | $23.70 | $23.91 | $21.34 | 82,683 |
| 2016-08-31 | $23.75 | $24.14 | $23.69 | $23.94 | $21.37 | 361,988 |
| 2016-08-30 | $23.78 | $23.93 | $23.76 | $23.81 | $21.25 | 114,573 |
| 2016-08-29 | $23.88 | $23.99 | $23.75 | $23.81 | $21.25 | 80,119 |
| 2016-08-26 | $23.87 | $24.07 | $23.65 | $23.83 | $21.27 | 132,325 |
| 2016-08-25 | $23.60 | $23.83 | $23.58 | $23.81 | $21.25 | 130,931 |
| 2016-08-24 | $23.20 | $23.57 | $23.17 | $23.57 | $21.04 | 134,904 |
| 2016-08-23 | $23.34 | $23.48 | $23.16 | $23.24 | $20.70 | 202,235 |
| 2016-08-22 | $23.02 | $23.21 | $22.79 | $23.20 | $20.66 | 96,760 |
| 2016-08-19 | $22.69 | $23.17 | $22.68 | $23.14 | $20.61 | 159,388 |
| 2016-08-18 | $22.55 | $22.79 | $22.44 | $22.77 | $20.28 | 106,098 |
| 2016-08-17 | $22.42 | $22.59 | $22.38 | $22.50 | $20.04 | 85,984 |
| 2016-08-16 | $22.29 | $22.49 | $22.23 | $22.42 | $19.97 | 88,780 |
| 2016-08-15 | $22.01 | $22.40 | $21.88 | $22.38 | $19.93 | 139,484 |
| 2016-08-12 | $21.76 | $21.91 | $21.53 | $21.89 | $19.50 | 306,556 |
| 2016-08-11 | $21.66 | $21.67 | $21.50 | $21.65 | $19.28 | 104,857 |
| 2016-08-10 | $21.11 | $21.65 | $21.03 | $21.65 | $19.28 | 156,322 |
| 2016-08-09 | $20.88 | $21.16 | $20.77 | $21.00 | $18.70 | 170,903 |
| 2016-08-08 | $20.92 | $20.98 | $20.67 | $20.80 | $18.53 | 65,961 |
| 2016-08-05 | $20.23 | $20.86 | $20.23 | $20.84 | $18.56 | 104,876 |
| 2016-08-04 | $20.06 | $20.27 | $19.95 | $20.08 | $17.88 | 41,384 |
| 2016-08-03 | $19.96 | $20.16 | $19.94 | $20.09 | $17.89 | 63,933 |
| 2016-08-02 | $20.01 | $20.11 | $19.84 | $19.93 | $17.75 | 128,339 |
| 2016-08-01 | $20.02 | $20.14 | $19.91 | $19.99 | $17.80 | 95,821 |
| 2016-07-29 | $20.16 | $20.33 | $20.01 | $20.03 | $17.84 | 94,888 |
| 2016-07-28 | $20.09 | $20.25 | $20.08 | $20.16 | $17.96 | 41,235 |
| 2016-07-27 | $20.47 | $20.50 | $20.19 | $20.21 | $18.00 | 162,241 |
| 2016-07-26 | $20.30 | $20.44 | $20.18 | $20.41 | $18.18 | 97,227 |
| 2016-07-25 | $20.42 | $20.57 | $20.24 | $20.30 | $18.08 | 95,772 |
| 2016-07-22 | $20.37 | $20.61 | $20.14 | $20.51 | $18.27 | 161,730 |
| 2016-07-21 | $20.70 | $20.82 | $20.47 | $20.56 | $18.31 | 86,908 |
| 2016-07-20 | $20.97 | $20.97 | $20.71 | $20.75 | $18.48 | 74,430 |
| 2016-07-19 | $20.96 | $20.96 | $20.78 | $20.92 | $18.63 | 249,559 |
| 2016-07-18 | $20.98 | $21.10 | $20.88 | $20.96 | $18.67 | 119,893 |
| 2016-07-15 | $21.17 | $21.26 | $20.95 | $20.98 | $18.69 | 186,650 |
| 2016-07-14 | $21.24 | $21.24 | $21.00 | $21.05 | $18.75 | 147,800 |
| 2016-07-13 | $20.98 | $21.15 | $20.88 | $20.90 | $18.62 | 110,638 |
| 2016-07-12 | $20.83 | $21.04 | $20.75 | $20.97 | $18.68 | 171,626 |
| 2016-07-11 | $20.54 | $20.75 | $20.41 | $20.62 | $18.37 | 207,875 |
| 2016-07-08 | $20.24 | $20.52 | $20.20 | $20.38 | $18.15 | 186,045 |
| 2016-07-07 | $20.08 | $20.19 | $19.92 | $19.99 | $17.80 | 174,121 |
| 2016-07-06 | $19.79 | $20.18 | $19.51 | $20.00 | $17.81 | 128,704 |
| 2016-07-05 | $19.97 | $19.97 | $19.72 | $19.83 | $17.66 | 131,885 |
| 2016-07-01 | $20.38 | $20.38 | $19.92 | $20.12 | $17.92 | 89,022 |
| 2016-06-30 | $20.07 | $20.37 | $19.88 | $20.36 | $18.13 | 173,784 |
| 2016-06-29 | $19.88 | $20.13 | $19.73 | $20.04 | $17.85 | 109,960 |
| 2016-06-28 | $19.82 | $19.86 | $19.53 | $19.74 | $17.58 | 156,251 |
| 2016-06-27 | $19.60 | $19.74 | $19.46 | $19.48 | $17.35 | 276,713 |
| 2016-06-24 | $19.61 | $20.00 | $19.61 | $19.89 | $17.72 | 1,201,268 |
| 2016-06-23 | $20.43 | $20.65 | $20.42 | $20.64 | $18.38 | 83,617 |
| 2016-06-22 | $20.24 | $20.43 | $20.17 | $20.17 | $17.97 | 54,871 |
| 2016-06-21 | $20.29 | $20.55 | $20.03 | $20.22 | $18.01 | 54,768 |
| 2016-06-20 | $20.37 | $20.47 | $20.19 | $20.21 | $18.00 | 88,631 |
| 2016-06-17 | $20.08 | $20.25 | $19.88 | $20.01 | $17.82 | 392,382 |
| 2016-06-16 | $20.23 | $20.25 | $19.95 | $20.03 | $17.84 | 92,211 |
| 2016-06-15 | $20.52 | $20.62 | $20.25 | $20.26 | $18.05 | 110,587 |
| 2016-06-14 | $20.70 | $20.79 | $20.41 | $20.44 | $18.21 | 120,317 |
| 2016-06-13 | $21.21 | $21.21 | $20.64 | $20.71 | $18.45 | 141,884 |
| 2016-06-10 | $21.10 | $21.39 | $21.04 | $21.33 | $19.00 | 510,548 |
| 2016-06-09 | $21.58 | $21.58 | $21.15 | $21.40 | $19.06 | 269,166 |
| 2016-06-08 | $21.34 | $21.64 | $21.34 | $21.57 | $19.21 | 59,605 |
| 2016-06-07 | $21.35 | $21.43 | $21.22 | $21.40 | $19.06 | 72,000 |
| 2016-06-06 | $21.15 | $21.53 | $21.13 | $21.39 | $19.05 | 129,976 |
| 2016-06-03 | $21.26 | $21.40 | $20.85 | $21.14 | $18.83 | 114,942 |
| 2016-06-02 | $21.42 | $21.53 | $21.28 | $21.52 | $19.17 | 63,930 |
| 2016-06-01 | $21.15 | $21.41 | $20.94 | $21.40 | $19.06 | 115,470 |
| 2016-05-31 | $21.52 | $21.52 | $21.14 | $21.25 | $18.93 | 80,782 |
| 2016-05-27 | $21.09 | $21.36 | $20.86 | $21.35 | $19.02 | 129,890 |
| 2016-05-26 | $21.36 | $21.36 | $20.97 | $20.99 | $18.70 | 73,599 |
| 2016-05-25 | $21.15 | $21.41 | $21.11 | $21.28 | $18.95 | 83,967 |
| 2016-05-24 | $20.78 | $21.14 | $20.78 | $21.09 | $18.74 | 187,167 |
| 2016-05-23 | $20.50 | $20.66 | $20.37 | $20.60 | $18.31 | 135,966 |
| 2016-05-20 | $20.21 | $20.57 | $20.21 | $20.47 | $18.19 | 108,918 |
| 2016-05-19 | $20.21 | $20.60 | $19.96 | $20.13 | $17.89 | 76,354 |
| 2016-05-18 | $19.81 | $20.28 | $19.81 | $20.25 | $17.99 | 239,888 |
| 2016-05-17 | $19.94 | $20.00 | $19.69 | $19.86 | $17.65 | 208,804 |
| 2016-05-16 | $19.64 | $20.04 | $19.63 | $19.93 | $17.71 | 203,954 |
| 2016-05-13 | $19.74 | $19.95 | $19.57 | $19.64 | $17.45 | 89,070 |
| 2016-05-12 | $19.94 | $20.06 | $19.67 | $19.83 | $17.62 | 85,732 |
| 2016-05-11 | $19.94 | $20.08 | $19.84 | $19.88 | $17.67 | 73,068 |
| 2016-05-10 | $19.79 | $20.10 | $19.79 | $19.94 | $17.72 | 83,350 |
| 2016-05-09 | $19.66 | $19.85 | $19.59 | $19.78 | $17.58 | 118,179 |
| 2016-05-06 | $19.51 | $19.77 | $19.51 | $19.74 | $17.54 | 103,357 |
| 2016-05-05 | $19.72 | $19.77 | $19.57 | $19.62 | $17.43 | 102,122 |
| 2016-05-04 | $19.56 | $19.92 | $19.45 | $19.63 | $17.44 | 152,062 |
| 2016-05-03 | $19.92 | $19.98 | $19.56 | $19.66 | $17.47 | 97,590 |
| 2016-05-02 | $19.99 | $20.16 | $19.82 | $20.11 | $17.87 | 125,015 |
| 2016-04-29 | $19.97 | $20.12 | $19.85 | $19.99 | $17.76 | 202,652 |
| 2016-04-28 | $19.80 | $20.07 | $19.73 | $19.96 | $17.74 | 328,419 |
| 2016-04-27 | $19.78 | $19.96 | $19.64 | $19.93 | $17.71 | 118,224 |
| 2016-04-26 | $19.83 | $20.10 | $19.75 | $19.81 | $17.60 | 153,900 |
| 2016-04-25 | $20.07 | $20.07 | $19.56 | $19.75 | $17.55 | 239,036 |
| 2016-04-22 | $19.95 | $20.70 | $19.17 | $20.18 | $17.93 | 448,295 |
| 2016-04-21 | $21.09 | $21.21 | $20.74 | $20.75 | $18.44 | 237,347 |
| 2016-04-20 | $20.95 | $21.17 | $20.82 | $21.04 | $18.70 | 242,865 |
| 2016-04-19 | $20.87 | $21.13 | $20.87 | $20.98 | $18.64 | 158,429 |
| 2016-04-18 | $20.59 | $20.85 | $20.54 | $20.77 | $18.46 | 161,137 |
| 2016-04-15 | $20.78 | $20.94 | $20.69 | $20.71 | $18.40 | 112,593 |
| 2016-04-14 | $20.96 | $21.09 | $20.74 | $20.82 | $18.50 | 117,658 |
| 2016-04-13 | $20.67 | $21.08 | $20.66 | $20.99 | $18.65 | 105,622 |
| 2016-04-12 | $20.10 | $20.53 | $20.09 | $20.51 | $18.23 | 201,491 |
| 2016-04-11 | $19.66 | $20.17 | $19.63 | $20.13 | $17.89 | 598,211 |
| 2016-04-08 | $19.70 | $19.83 | $19.52 | $19.54 | $17.36 | 137,333 |
| 2016-04-07 | $19.71 | $19.86 | $19.46 | $19.55 | $17.37 | 341,109 |
| 2016-04-06 | $19.88 | $19.95 | $19.77 | $19.87 | $17.66 | 133,303 |
| 2016-04-05 | $20.09 | $20.21 | $19.90 | $19.90 | $17.68 | 346,324 |
| 2016-04-04 | $20.47 | $20.49 | $20.20 | $20.24 | $17.99 | 85,249 |
| 2016-04-01 | $20.33 | $20.53 | $20.22 | $20.42 | $18.15 | 90,591 |
| 2016-03-31 | $20.50 | $20.64 | $20.34 | $20.39 | $18.12 | 92,083 |
| 2016-03-30 | $20.20 | $20.70 | $20.19 | $20.56 | $18.27 | 167,377 |
| 2016-03-29 | $20.11 | $20.21 | $19.85 | $20.14 | $17.90 | 312,208 |
| 2016-03-28 | $20.22 | $20.22 | $19.97 | $20.12 | $17.88 | 66,161 |
| 2016-03-24 | $20.01 | $20.24 | $19.91 | $20.14 | $17.90 | 124,906 |
| 2016-03-23 | $20.44 | $20.54 | $20.07 | $20.07 | $17.83 | 129,794 |
| 2016-03-22 | $20.47 | $20.65 | $20.30 | $20.50 | $18.22 | 82,970 |
| 2016-03-21 | $20.44 | $20.65 | $20.27 | $20.60 | $18.31 | 86,519 |
| 2016-03-18 | $20.49 | $20.65 | $20.28 | $20.45 | $18.17 | 340,109 |
| 2016-03-17 | $20.03 | $20.44 | $19.85 | $20.36 | $18.09 | 97,657 |
| 2016-03-16 | $19.85 | $20.32 | $19.84 | $20.07 | $17.83 | 253,031 |
| 2016-03-15 | $19.90 | $19.95 | $19.83 | $19.84 | $17.63 | 306,403 |
| 2016-03-14 | $20.05 | $20.08 | $19.86 | $19.95 | $17.73 | 88,349 |
| 2016-03-11 | $20.10 | $20.20 | $19.94 | $20.17 | $17.92 | 192,426 |
| 2016-03-10 | $19.97 | $20.10 | $19.80 | $19.99 | $17.76 | 195,482 |
| 2016-03-09 | $19.91 | $20.10 | $19.85 | $19.90 | $17.68 | 87,271 |
| 2016-03-08 | $19.95 | $20.13 | $19.84 | $19.84 | $17.63 | 155,534 |
| 2016-03-07 | $19.88 | $20.17 | $19.79 | $20.02 | $17.79 | 167,464 |
| 2016-03-04 | $20.00 | $20.21 | $19.86 | $19.90 | $17.68 | 127,912 |
| 2016-03-03 | $19.83 | $19.98 | $19.70 | $19.96 | $17.74 | 82,604 |
| 2016-03-02 | $19.58 | $19.84 | $19.47 | $19.83 | $17.62 | 96,742 |
| 2016-03-01 | $19.43 | $19.86 | $19.42 | $19.56 | $17.38 | 180,596 |
| 2016-02-29 | $19.61 | $19.77 | $19.32 | $19.34 | $17.19 | 105,965 |
| 2016-02-26 | $19.58 | $19.79 | $19.44 | $19.59 | $17.41 | 105,044 |
| 2016-02-25 | $19.40 | $19.58 | $19.18 | $19.50 | $17.33 | 71,840 |
| 2016-02-24 | $19.11 | $19.48 | $18.62 | $19.37 | $17.21 | 169,942 |
| 2016-02-23 | $19.65 | $19.68 | $19.30 | $19.38 | $17.18 | 156,835 |
| 2016-02-22 | $19.87 | $19.95 | $19.62 | $19.74 | $17.50 | 108,125 |
| 2016-02-19 | $19.56 | $19.91 | $19.51 | $19.71 | $17.47 | 285,356 |
| 2016-02-18 | $19.98 | $20.03 | $19.40 | $19.58 | $17.35 | 261,715 |
| 2016-02-17 | $19.98 | $20.13 | $19.82 | $20.00 | $17.73 | 162,991 |
| 2016-02-16 | $19.83 | $19.95 | $19.43 | $19.80 | $17.55 | 190,531 |
| 2016-02-12 | $19.38 | $19.69 | $19.25 | $19.55 | $17.33 | 203,487 |
| 2016-02-11 | $19.35 | $19.42 | $18.93 | $19.15 | $16.97 | 158,837 |
| 2016-02-10 | $19.48 | $19.88 | $19.48 | $19.76 | $17.51 | 214,884 |
| 2016-02-09 | $18.48 | $19.37 | $18.48 | $19.31 | $17.11 | 272,199 |
| 2016-02-08 | $19.37 | $19.53 | $18.55 | $18.73 | $16.60 | 345,744 |
| 2016-02-05 | $19.56 | $19.80 | $19.50 | $19.65 | $17.42 | 222,748 |
| 2016-02-04 | $19.63 | $20.10 | $19.35 | $19.57 | $17.35 | 121,666 |
| 2016-02-03 | $19.73 | $19.73 | $19.22 | $19.65 | $17.42 | 247,949 |
| 2016-02-02 | $19.08 | $19.63 | $19.01 | $19.54 | $17.32 | 222,137 |
| 2016-02-01 | $19.39 | $19.48 | $19.11 | $19.19 | $17.01 | 120,724 |
| 2016-01-29 | $19.52 | $19.88 | $19.27 | $19.69 | $17.45 | 212,521 |
| 2016-01-28 | $19.51 | $19.77 | $19.37 | $19.47 | $17.26 | 81,720 |
| 2016-01-27 | $19.36 | $19.55 | $19.10 | $19.24 | $17.05 | 166,614 |
| 2016-01-26 | $19.00 | $19.69 | $18.90 | $19.46 | $17.25 | 280,997 |
| 2016-01-25 | $18.84 | $18.93 | $18.62 | $18.65 | $16.53 | 205,944 |
| 2016-01-22 | $18.91 | $19.06 | $18.65 | $18.95 | $16.80 | 226,388 |
| 2016-01-21 | $19.02 | $19.05 | $18.63 | $18.66 | $16.54 | 177,044 |
| 2016-01-20 | $18.70 | $19.14 | $18.41 | $18.98 | $16.82 | 224,290 |
| 2016-01-19 | $19.33 | $19.40 | $18.84 | $18.95 | $16.80 | 160,185 |
| 2016-01-15 | $18.80 | $19.22 | $18.78 | $19.14 | $16.96 | 434,538 |
| 2016-01-14 | $19.29 | $19.42 | $19.13 | $19.29 | $17.10 | 265,375 |
| 2016-01-13 | $20.19 | $20.20 | $19.17 | $19.23 | $17.04 | 360,579 |
| 2016-01-12 | $20.24 | $20.30 | $19.97 | $20.15 | $17.86 | 158,209 |
| 2016-01-11 | $20.35 | $20.54 | $20.09 | $20.16 | $17.87 | 134,592 |
| 2016-01-08 | $21.12 | $21.16 | $20.28 | $20.30 | $17.99 | 264,522 |
| 2016-01-07 | $20.90 | $21.19 | $20.89 | $20.92 | $18.54 | 223,263 |
| 2016-01-06 | $20.97 | $21.40 | $20.90 | $21.08 | $18.68 | 265,090 |
| 2016-01-05 | $20.99 | $21.15 | $20.92 | $21.05 | $18.66 | 157,802 |
| 2016-01-04 | $20.99 | $21.13 | $20.90 | $20.90 | $18.52 | 315,471 |
| 2015-12-31 | $21.39 | $21.52 | $20.76 | $21.37 | $18.94 | 282,489 |
| 2015-12-30 | $21.45 | $21.53 | $21.19 | $21.37 | $18.94 | 166,056 |
| 2015-12-29 | $21.48 | $21.71 | $21.28 | $21.43 | $18.99 | 104,207 |
| 2015-12-28 | $21.46 | $21.64 | $21.18 | $21.39 | $18.96 | 110,315 |
| 2015-12-24 | $21.45 | $21.57 | $21.35 | $21.47 | $19.03 | 54,761 |
| 2015-12-23 | $21.19 | $21.45 | $21.06 | $21.45 | $19.01 | 108,623 |
| 2015-12-22 | $21.29 | $21.42 | $20.99 | $21.15 | $18.75 | 196,196 |
| 2015-12-21 | $20.72 | $21.19 | $20.72 | $21.18 | $18.77 | 260,837 |
| 2015-12-18 | $20.65 | $20.84 | $20.33 | $20.70 | $18.35 | 3,506,811 |
| 2015-12-17 | $20.91 | $21.01 | $20.51 | $20.67 | $18.32 | 415,441 |
| 2015-12-16 | $21.05 | $21.43 | $20.54 | $20.90 | $18.52 | 299,735 |
| 2015-12-15 | $20.69 | $21.14 | $20.57 | $20.85 | $18.48 | 499,886 |
| 2015-12-14 | $20.70 | $20.93 | $20.40 | $20.57 | $18.23 | 359,749 |
| 2015-12-11 | $21.60 | $21.60 | $20.59 | $20.65 | $18.30 | 422,597 |
| 2015-12-10 | $21.22 | $21.92 | $21.08 | $21.60 | $19.14 | 280,009 |
| 2015-12-09 | $20.98 | $21.37 | $20.84 | $21.27 | $18.85 | 252,297 |
| 2015-12-08 | $20.75 | $21.15 | $20.44 | $21.00 | $18.61 | 508,249 |
| 2015-12-07 | $21.58 | $21.62 | $20.47 | $20.91 | $18.53 | 466,931 |
| 2015-12-04 | $21.74 | $21.94 | $21.35 | $21.59 | $19.14 | 369,790 |
| 2015-12-03 | $22.24 | $22.66 | $21.63 | $21.73 | $19.26 | 236,167 |
| 2015-12-02 | $22.82 | $23.06 | $22.07 | $22.13 | $19.61 | 157,513 |
| 2015-12-01 | $22.79 | $23.01 | $22.68 | $22.80 | $20.21 | 290,571 |
| 2015-11-30 | $22.92 | $22.94 | $22.67 | $22.70 | $20.12 | 298,184 |
| 2015-11-27 | $22.80 | $22.94 | $22.70 | $22.86 | $20.26 | 77,295 |
| 2015-11-25 | $22.81 | $22.91 | $22.67 | $22.85 | $20.25 | 165,530 |
| 2015-11-24 | $22.79 | $22.88 | $22.36 | $22.78 | $20.19 | 184,702 |
| 2015-11-23 | $22.48 | $22.89 | $22.27 | $22.79 | $20.15 | 255,383 |
| 2015-11-20 | $22.43 | $22.51 | $22.18 | $22.41 | $19.82 | 114,433 |
| 2015-11-19 | $22.41 | $22.57 | $22.20 | $22.28 | $19.70 | 100,045 |
| 2015-11-18 | $22.19 | $22.39 | $22.07 | $22.38 | $19.79 | 159,739 |
| 2015-11-17 | $22.35 | $22.69 | $22.18 | $22.20 | $19.63 | 133,987 |
| 2015-11-16 | $21.94 | $22.37 | $21.83 | $22.34 | $19.76 | 130,948 |
| 2015-11-13 | $22.12 | $22.33 | $21.76 | $21.94 | $19.40 | 314,184 |
| 2015-11-12 | $22.91 | $22.94 | $22.28 | $22.30 | $19.72 | 153,199 |
| 2015-11-11 | $23.17 | $23.20 | $22.84 | $22.93 | $20.28 | 349,705 |
| 2015-11-10 | $22.64 | $23.52 | $22.58 | $23.05 | $20.38 | 419,537 |
| 2015-11-09 | $23.13 | $23.13 | $22.51 | $22.61 | $20.00 | 191,857 |
| 2015-11-06 | $22.30 | $23.55 | $22.30 | $23.17 | $20.49 | 315,953 |
| 2015-11-05 | $22.10 | $22.25 | $22.04 | $22.15 | $19.59 | 183,453 |
| 2015-11-04 | $22.10 | $22.15 | $22.04 | $22.10 | $19.54 | 101,578 |
| 2015-11-03 | $22.18 | $22.18 | $22.00 | $22.07 | $19.52 | 187,958 |
| 2015-11-02 | $22.05 | $22.40 | $22.01 | $22.29 | $19.71 | 55,182 |
| 2015-10-30 | $22.61 | $22.66 | $21.95 | $22.06 | $19.51 | 151,976 |
| 2015-10-29 | $22.95 | $23.34 | $22.54 | $22.59 | $19.98 | 186,908 |
| 2015-10-28 | $21.93 | $22.99 | $21.93 | $22.95 | $20.30 | 305,208 |
| 2015-10-27 | $22.54 | $22.65 | $21.60 | $21.88 | $19.35 | 131,384 |
| 2015-10-26 | $22.83 | $23.26 | $22.56 | $22.65 | $20.03 | 222,878 |
| 2015-10-23 | $21.91 | $23.11 | $21.91 | $22.74 | $20.11 | 227,389 |
| 2015-10-22 | $21.11 | $21.72 | $21.11 | $21.54 | $19.05 | 65,495 |
| 2015-10-21 | $21.50 | $21.63 | $21.03 | $21.03 | $18.60 | 87,535 |
| 2015-10-20 | $21.02 | $21.50 | $21.02 | $21.46 | $18.98 | 88,624 |
| 2015-10-19 | $20.56 | $21.12 | $20.56 | $21.02 | $18.59 | 80,097 |
| 2015-10-16 | $20.68 | $20.73 | $20.42 | $20.66 | $18.27 | 81,773 |
| 2015-10-15 | $20.39 | $20.72 | $20.28 | $20.59 | $18.21 | 227,255 |
| 2015-10-14 | $20.58 | $20.62 | $20.30 | $20.31 | $17.96 | 123,430 |
| 2015-10-13 | $20.63 | $20.82 | $20.43 | $20.56 | $18.18 | 47,533 |
| 2015-10-12 | $20.48 | $20.80 | $20.42 | $20.70 | $18.31 | 65,817 |
| 2015-10-09 | $20.96 | $21.03 | $20.45 | $20.47 | $18.10 | 77,919 |
| 2015-10-08 | $20.83 | $20.91 | $20.60 | $20.90 | $18.48 | 85,078 |
| 2015-10-07 | $20.56 | $20.92 | $20.43 | $20.82 | $18.41 | 71,170 |
| 2015-10-06 | $20.52 | $20.69 | $20.39 | $20.48 | $18.11 | 89,646 |
| 2015-10-05 | $20.20 | $20.57 | $20.20 | $20.49 | $18.12 | 87,660 |
| 2015-10-02 | $20.01 | $20.13 | $19.47 | $20.10 | $17.78 | 209,633 |
| 2015-10-01 | $20.54 | $20.60 | $20.06 | $20.28 | $17.93 | 117,800 |
| 2015-09-30 | $20.50 | $20.69 | $20.29 | $20.53 | $18.16 | 205,816 |
| 2015-09-29 | $20.08 | $20.64 | $19.89 | $20.43 | $18.07 | 228,599 |
| 2015-09-28 | $20.19 | $20.38 | $19.98 | $20.07 | $17.75 | 156,276 |
| 2015-09-25 | $20.41 | $20.70 | $20.18 | $20.21 | $17.87 | 212,028 |
| 2015-09-24 | $19.98 | $20.25 | $19.90 | $20.23 | $17.89 | 132,416 |
| 2015-09-23 | $20.16 | $20.39 | $20.02 | $20.10 | $17.78 | 64,333 |
| 2015-09-22 | $19.93 | $20.13 | $19.83 | $20.10 | $17.78 | 121,518 |
| 2015-09-21 | $19.89 | $20.14 | $19.88 | $20.08 | $17.76 | 87,191 |
| 2015-09-18 | $19.84 | $20.00 | $19.67 | $19.80 | $17.51 | 1,062,034 |
| 2015-09-17 | $20.62 | $20.76 | $20.01 | $20.07 | $17.75 | 162,121 |
| 2015-09-16 | $20.62 | $20.71 | $20.48 | $20.68 | $18.29 | 75,509 |
| 2015-09-15 | $20.38 | $20.64 | $20.31 | $20.63 | $18.24 | 91,913 |
| 2015-09-14 | $20.34 | $20.60 | $20.17 | $20.36 | $18.01 | 86,765 |
| 2015-09-11 | $20.17 | $20.44 | $20.17 | $20.34 | $17.99 | 169,505 |
| 2015-09-10 | $20.17 | $20.42 | $20.14 | $20.22 | $17.88 | 78,788 |
| 2015-09-09 | $20.26 | $20.40 | $20.08 | $20.20 | $17.86 | 134,612 |
| 2015-09-08 | $19.99 | $20.14 | $19.81 | $20.14 | $17.81 | 134,468 |
National Bank Holdings Corp - Class A (NBHC) News Headlines
Recent National Bank Holdings Corp - Class A (NBHC) News
Similar Companies to National Bank Holdings Corp - Class A (NBHC) 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 |