Bank of N T Butterfield & Son Ltd (NTB) Exchange: NYSE
Data as of April 19, 2024
$30.61 ($-0.29) -0.94%
Bank of N T Butterfield & Son Ltd - Daily Information
Click for more stock information on Bank of N T Butterfield & Son Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $30.62 |
| Previous Close | $30.61 |
| High | $30.81 |
| Low | $30.37 |
| Adjusted Open | $30.62 |
| Previous Adjusted Close | $30.61 |
| Adjusted High | $30.81 |
| Adjusted Low | $30.37 |
About Bank of N T Butterfield & Son Ltd (NTB)
nan
Invest in Bank of N T Butterfield & Son Ltd (NTB)
Historical Stock Data for Bank of N T Butterfield & Son Ltd (NTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $30.62 | $30.81 | $30.37 | $30.61 | $30.61 | 138,344 |
| 2024-04-15 | $30.71 | $31.08 | $30.63 | $30.90 | $30.90 | 191,370 |
| 2024-04-12 | $30.75 | $30.77 | $30.50 | $30.67 | $30.67 | 104,119 |
| 2024-04-11 | $30.92 | $31.14 | $30.75 | $30.97 | $30.97 | 161,118 |
| 2024-04-10 | $31.29 | $31.29 | $30.60 | $30.94 | $30.94 | 201,647 |
| 2024-04-09 | $31.92 | $32.15 | $31.82 | $32.13 | $32.13 | 192,880 |
| 2024-04-08 | $31.50 | $31.94 | $31.50 | $31.73 | $31.73 | 110,507 |
| 2024-04-05 | $31.27 | $31.55 | $31.11 | $31.43 | $31.43 | 103,955 |
| 2024-04-04 | $31.81 | $32.07 | $31.26 | $31.27 | $31.27 | 195,119 |
| 2024-04-03 | $31.47 | $31.79 | $31.31 | $31.38 | $31.38 | 183,050 |
| 2024-04-02 | $31.44 | $31.74 | $31.34 | $31.73 | $31.73 | 134,610 |
| 2024-04-01 | $32.09 | $32.09 | $31.53 | $31.78 | $31.78 | 111,546 |
| 2024-03-28 | $31.70 | $32.03 | $31.60 | $31.99 | $31.99 | 248,677 |
| 2024-03-27 | $31.16 | $31.78 | $31.06 | $31.76 | $31.76 | 287,987 |
| 2024-03-26 | $31.23 | $31.23 | $30.82 | $30.91 | $30.91 | 118,505 |
| 2024-03-25 | $30.79 | $31.20 | $30.79 | $30.96 | $30.96 | 104,205 |
| 2024-03-22 | $31.48 | $31.50 | $30.83 | $30.85 | $30.85 | 154,491 |
| 2024-03-21 | $30.97 | $31.55 | $30.82 | $31.40 | $31.40 | 193,140 |
| 2024-03-20 | $30.18 | $31.03 | $30.17 | $30.84 | $30.84 | 193,710 |
| 2024-03-19 | $29.95 | $30.64 | $29.95 | $30.36 | $30.36 | 172,402 |
| 2024-03-18 | $29.71 | $30.11 | $29.54 | $29.98 | $29.98 | 212,622 |
| 2024-03-15 | $29.20 | $29.83 | $29.20 | $29.77 | $29.77 | 394,946 |
| 2024-03-14 | $29.80 | $29.80 | $29.06 | $29.27 | $29.27 | 186,685 |
| 2024-03-13 | $29.79 | $30.27 | $29.79 | $29.88 | $29.88 | 158,731 |
| 2024-03-12 | $30.06 | $30.11 | $29.59 | $29.87 | $29.87 | 150,098 |
| 2024-03-11 | $29.87 | $30.28 | $29.76 | $30.17 | $30.17 | 125,079 |
| 2024-03-08 | $30.47 | $30.68 | $30.00 | $30.07 | $30.07 | 182,356 |
| 2024-03-07 | $30.25 | $30.59 | $29.85 | $30.05 | $30.05 | 234,623 |
| 2024-03-06 | $30.43 | $30.59 | $29.60 | $29.98 | $29.98 | 156,163 |
| 2024-03-05 | $29.47 | $30.54 | $29.47 | $30.43 | $30.43 | 246,207 |
| 2024-03-04 | $29.85 | $30.11 | $29.46 | $29.54 | $29.54 | 187,766 |
| 2024-03-01 | $29.81 | $30.00 | $29.50 | $29.77 | $29.77 | 110,191 |
| 2024-02-29 | $30.00 | $30.42 | $29.79 | $29.89 | $29.89 | 213,978 |
| 2024-02-28 | $29.29 | $29.96 | $29.29 | $29.66 | $29.66 | 184,844 |
| 2024-02-27 | $30.00 | $30.34 | $29.50 | $29.60 | $29.60 | 323,219 |
| 2024-02-26 | $29.88 | $30.11 | $29.66 | $29.91 | $29.91 | 148,357 |
| 2024-02-23 | $30.00 | $30.41 | $29.85 | $30.09 | $30.09 | 183,659 |
| 2024-02-22 | $29.99 | $30.35 | $29.89 | $30.34 | $29.90 | 257,886 |
| 2024-02-21 | $30.20 | $30.29 | $29.96 | $30.14 | $29.71 | 150,144 |
| 2024-02-20 | $30.10 | $30.62 | $30.01 | $30.38 | $30.38 | 229,779 |
| 2024-02-16 | $30.60 | $30.90 | $30.24 | $30.37 | $30.37 | 231,903 |
| 2024-02-15 | $30.19 | $31.06 | $30.19 | $31.02 | $31.02 | 243,211 |
| 2024-02-14 | $29.83 | $30.30 | $29.42 | $30.13 | $30.13 | 314,963 |
| 2024-02-13 | $29.09 | $30.02 | $28.73 | $29.47 | $29.47 | 430,430 |
| 2024-02-12 | $29.17 | $30.55 | $29.17 | $30.08 | $30.08 | 313,722 |
| 2024-02-09 | $29.30 | $29.61 | $29.10 | $29.36 | $29.36 | 734,289 |
| 2024-02-08 | $29.25 | $29.50 | $28.99 | $29.27 | $29.27 | 451,867 |
| 2024-02-07 | $29.37 | $29.79 | $28.79 | $29.43 | $29.43 | 561,275 |
| 2024-02-06 | $29.28 | $29.65 | $29.28 | $29.35 | $29.35 | 130,945 |
| 2024-02-05 | $29.45 | $29.67 | $29.13 | $29.33 | $29.33 | 195,729 |
| 2024-02-02 | $29.35 | $30.11 | $29.33 | $29.76 | $29.76 | 139,475 |
| 2024-02-01 | $30.44 | $30.51 | $29.30 | $30.06 | $30.06 | 160,945 |
| 2024-01-31 | $31.03 | $31.53 | $30.22 | $30.33 | $30.33 | 154,681 |
| 2024-01-30 | $31.75 | $31.83 | $31.41 | $31.43 | $31.43 | 121,269 |
| 2024-01-29 | $31.33 | $31.79 | $31.30 | $31.75 | $31.75 | 176,430 |
| 2024-01-26 | $31.24 | $31.50 | $30.85 | $31.35 | $31.35 | 197,546 |
| 2024-01-25 | $31.40 | $31.48 | $30.80 | $31.00 | $31.00 | 214,396 |
| 2024-01-24 | $31.18 | $31.45 | $30.91 | $30.99 | $30.99 | 184,533 |
| 2024-01-23 | $31.32 | $31.32 | $30.70 | $30.78 | $30.78 | 161,200 |
| 2024-01-22 | $30.65 | $31.03 | $30.60 | $30.98 | $30.98 | 133,522 |
| 2024-01-19 | $30.11 | $30.55 | $29.82 | $30.39 | $30.39 | 171,744 |
| 2024-01-18 | $29.76 | $29.92 | $29.34 | $29.91 | $29.91 | 552,471 |
| 2024-01-17 | $29.63 | $29.97 | $29.00 | $29.50 | $29.50 | 396,514 |
| 2024-01-16 | $30.17 | $30.43 | $29.71 | $29.83 | $29.83 | 144,576 |
| 2024-01-12 | $31.41 | $31.50 | $30.31 | $30.53 | $30.53 | 160,527 |
| 2024-01-11 | $31.10 | $31.26 | $30.67 | $31.00 | $31.00 | 150,193 |
| 2024-01-10 | $30.91 | $31.41 | $30.84 | $31.29 | $31.29 | 176,220 |
| 2024-01-09 | $31.03 | $31.18 | $30.72 | $31.10 | $31.10 | 138,124 |
| 2024-01-08 | $31.05 | $31.55 | $30.94 | $31.44 | $31.44 | 138,482 |
| 2024-01-05 | $31.27 | $31.77 | $30.96 | $31.02 | $31.02 | 200,288 |
| 2024-01-04 | $31.41 | $31.72 | $31.21 | $31.33 | $31.33 | 176,659 |
| 2024-01-03 | $31.77 | $31.77 | $31.13 | $31.18 | $31.18 | 219,340 |
| 2024-01-02 | $31.78 | $32.64 | $31.78 | $32.04 | $32.04 | 227,095 |
| 2023-12-29 | $32.60 | $32.62 | $31.98 | $32.01 | $32.01 | 167,410 |
| 2023-12-28 | $32.66 | $32.90 | $32.39 | $32.62 | $32.62 | 130,785 |
| 2023-12-27 | $33.05 | $33.16 | $32.80 | $32.88 | $32.88 | 138,823 |
| 2023-12-26 | $32.78 | $33.23 | $32.70 | $33.05 | $33.05 | 256,457 |
| 2023-12-22 | $32.62 | $33.18 | $32.49 | $32.58 | $32.58 | 241,106 |
| 2023-12-21 | $32.61 | $32.71 | $32.27 | $32.59 | $32.59 | 185,578 |
| 2023-12-20 | $32.90 | $33.45 | $32.23 | $32.27 | $32.27 | 279,902 |
| 2023-12-19 | $32.63 | $33.18 | $32.51 | $33.04 | $33.04 | 267,174 |
| 2023-12-18 | $32.76 | $32.80 | $32.25 | $32.39 | $32.39 | 227,125 |
| 2023-12-15 | $32.93 | $33.10 | $32.30 | $32.55 | $32.55 | 689,256 |
| 2023-12-14 | $32.95 | $33.80 | $32.33 | $32.94 | $32.94 | 413,296 |
| 2023-12-13 | $31.00 | $32.29 | $30.64 | $32.16 | $32.16 | 261,416 |
| 2023-12-12 | $30.82 | $31.18 | $30.74 | $30.90 | $30.90 | 146,635 |
| 2023-12-11 | $30.99 | $31.10 | $30.72 | $30.88 | $30.88 | 205,497 |
| 2023-12-08 | $30.60 | $31.31 | $30.40 | $31.20 | $31.20 | 213,088 |
| 2023-12-07 | $30.14 | $30.89 | $29.96 | $30.58 | $30.58 | 270,562 |
| 2023-12-06 | $29.86 | $30.80 | $29.57 | $30.08 | $30.08 | 284,453 |
| 2023-12-05 | $29.45 | $29.45 | $28.90 | $29.01 | $29.01 | 199,844 |
| 2023-12-04 | $28.79 | $29.56 | $28.62 | $29.53 | $29.53 | 164,995 |
| 2023-12-01 | $27.54 | $28.99 | $27.50 | $28.95 | $28.95 | 219,369 |
| 2023-11-30 | $27.77 | $28.04 | $27.48 | $27.73 | $27.73 | 163,825 |
| 2023-11-29 | $27.58 | $28.17 | $27.58 | $27.72 | $27.72 | 174,488 |
| 2023-11-28 | $27.60 | $27.60 | $27.24 | $27.28 | $27.28 | 177,092 |
| 2023-11-27 | $27.35 | $27.57 | $27.20 | $27.50 | $27.50 | 148,133 |
| 2023-11-24 | $27.40 | $27.67 | $27.27 | $27.56 | $27.56 | 74,784 |
| 2023-11-22 | $27.53 | $27.53 | $27.22 | $27.33 | $27.33 | 142,570 |
| 2023-11-21 | $27.88 | $28.13 | $27.24 | $27.26 | $27.26 | 193,635 |
| 2023-11-20 | $28.12 | $28.28 | $27.82 | $28.15 | $28.15 | 231,740 |
| 2023-11-17 | $28.04 | $28.30 | $27.83 | $28.12 | $28.12 | 254,948 |
| 2023-11-16 | $28.52 | $28.52 | $27.59 | $27.62 | $27.62 | 384,333 |
| 2023-11-15 | $28.52 | $28.84 | $28.22 | $28.53 | $28.53 | 230,047 |
| 2023-11-14 | $27.09 | $28.62 | $26.27 | $28.45 | $28.45 | 783,261 |
| 2023-11-13 | $26.10 | $26.39 | $25.70 | $26.14 | $26.14 | 291,519 |
| 2023-11-10 | $25.95 | $26.44 | $25.76 | $26.32 | $26.32 | 185,856 |
| 2023-11-09 | $25.98 | $26.38 | $25.53 | $25.78 | $25.78 | 487,922 |
| 2023-11-08 | $26.32 | $26.34 | $25.92 | $26.10 | $26.10 | 177,674 |
| 2023-11-07 | $26.77 | $26.77 | $26.20 | $26.33 | $26.33 | 203,153 |
| 2023-11-06 | $27.26 | $27.36 | $27.08 | $27.23 | $26.78 | 160,166 |
| 2023-11-03 | $27.00 | $27.55 | $26.94 | $27.33 | $27.33 | 195,009 |
| 2023-11-02 | $25.60 | $26.51 | $25.60 | $26.51 | $26.51 | 561,691 |
| 2023-11-01 | $25.21 | $25.41 | $24.77 | $25.30 | $25.30 | 315,189 |
| 2023-10-31 | $25.02 | $25.26 | $24.62 | $25.26 | $25.26 | 168,548 |
| 2023-10-30 | $25.44 | $25.52 | $25.10 | $25.17 | $25.17 | 146,824 |
| 2023-10-27 | $25.63 | $25.63 | $24.87 | $25.07 | $25.07 | 198,197 |
| 2023-10-26 | $25.44 | $25.97 | $25.33 | $25.58 | $25.58 | 220,769 |
| 2023-10-25 | $25.82 | $25.96 | $25.17 | $25.50 | $25.50 | 271,245 |
| 2023-10-24 | $26.58 | $26.58 | $25.82 | $26.13 | $26.13 | 141,164 |
| 2023-10-23 | $26.16 | $26.72 | $26.05 | $26.33 | $26.33 | 99,935 |
| 2023-10-20 | $27.10 | $27.10 | $26.20 | $26.24 | $26.24 | 196,092 |
| 2023-10-19 | $27.20 | $27.77 | $26.94 | $26.99 | $26.99 | 154,590 |
| 2023-10-18 | $27.64 | $27.71 | $27.29 | $27.37 | $27.37 | 162,124 |
| 2023-10-17 | $27.21 | $28.33 | $27.21 | $27.97 | $27.97 | 231,314 |
| 2023-10-16 | $27.09 | $27.56 | $27.05 | $27.40 | $27.40 | 155,571 |
| 2023-10-13 | $27.54 | $27.56 | $26.79 | $26.81 | $26.81 | 178,682 |
| 2023-10-12 | $27.73 | $27.73 | $27.01 | $27.28 | $27.28 | 162,231 |
| 2023-10-11 | $27.25 | $27.82 | $27.18 | $27.58 | $27.58 | 161,592 |
| 2023-10-10 | $26.61 | $27.56 | $26.61 | $27.31 | $27.31 | 137,886 |
| 2023-10-09 | $26.20 | $26.81 | $26.20 | $26.48 | $26.48 | 124,885 |
| 2023-10-06 | $26.30 | $26.78 | $26.14 | $26.34 | $26.34 | 264,971 |
| 2023-10-05 | $26.19 | $26.74 | $26.19 | $26.51 | $26.51 | 258,025 |
| 2023-10-04 | $26.21 | $26.43 | $25.95 | $26.30 | $26.30 | 204,916 |
| 2023-10-03 | $26.71 | $27.03 | $26.03 | $26.05 | $26.05 | 157,300 |
| 2023-10-02 | $27.05 | $27.20 | $26.68 | $26.85 | $26.85 | 128,215 |
| 2023-09-29 | $27.26 | $27.71 | $27.00 | $27.08 | $27.08 | 118,775 |
| 2023-09-28 | $26.80 | $27.31 | $26.78 | $27.25 | $27.25 | 136,148 |
| 2023-09-27 | $27.29 | $27.29 | $26.59 | $26.75 | $26.75 | 114,652 |
| 2023-09-26 | $27.22 | $27.74 | $27.10 | $27.15 | $27.15 | 112,590 |
| 2023-09-25 | $27.30 | $27.78 | $27.30 | $27.52 | $27.52 | 162,228 |
| 2023-09-22 | $27.61 | $28.03 | $27.43 | $27.60 | $27.60 | 125,521 |
| 2023-09-21 | $27.48 | $27.72 | $27.37 | $27.60 | $27.60 | 132,339 |
| 2023-09-20 | $28.20 | $28.41 | $27.72 | $27.75 | $27.75 | 121,952 |
| 2023-09-19 | $28.25 | $28.47 | $27.98 | $28.00 | $28.00 | 100,091 |
| 2023-09-18 | $28.38 | $28.38 | $27.95 | $28.09 | $28.09 | 117,143 |
| 2023-09-15 | $28.25 | $28.82 | $28.25 | $28.43 | $28.43 | 274,508 |
| 2023-09-14 | $28.46 | $28.87 | $28.24 | $28.58 | $28.58 | 159,130 |
| 2023-09-13 | $28.79 | $28.79 | $28.02 | $28.14 | $28.14 | 229,321 |
| 2023-09-12 | $28.30 | $28.78 | $28.30 | $28.70 | $28.70 | 127,675 |
| 2023-09-11 | $28.58 | $28.90 | $28.33 | $28.51 | $28.51 | 118,553 |
| 2023-09-08 | $28.41 | $28.64 | $28.25 | $28.34 | $28.34 | 113,697 |
| 2023-09-07 | $28.67 | $28.86 | $28.45 | $28.50 | $28.50 | 122,346 |
| 2023-09-06 | $28.62 | $29.18 | $28.58 | $28.68 | $28.68 | 233,754 |
| 2023-09-05 | $29.40 | $29.45 | $28.58 | $28.59 | $28.59 | 109,782 |
| 2023-09-01 | $29.40 | $29.74 | $29.36 | $29.40 | $29.40 | 132,173 |
| 2023-08-31 | $28.97 | $29.44 | $28.95 | $29.12 | $29.12 | 121,078 |
| 2023-08-30 | $28.83 | $29.10 | $28.83 | $28.95 | $28.95 | 111,101 |
| 2023-08-29 | $28.31 | $28.96 | $28.07 | $28.90 | $28.90 | 197,752 |
| 2023-08-28 | $28.35 | $28.68 | $28.20 | $28.23 | $28.23 | 105,377 |
| 2023-08-25 | $28.68 | $28.82 | $28.12 | $28.15 | $28.15 | 111,212 |
| 2023-08-24 | $28.28 | $29.07 | $28.28 | $28.51 | $28.51 | 93,824 |
| 2023-08-23 | $28.15 | $28.52 | $27.88 | $28.40 | $28.40 | 164,171 |
| 2023-08-22 | $28.57 | $28.76 | $28.15 | $28.16 | $28.16 | 110,230 |
| 2023-08-21 | $28.64 | $28.75 | $28.33 | $28.49 | $28.49 | 105,762 |
| 2023-08-18 | $28.59 | $29.15 | $28.54 | $28.57 | $28.57 | 141,684 |
| 2023-08-17 | $28.55 | $29.02 | $28.41 | $28.93 | $28.93 | 163,808 |
| 2023-08-16 | $28.28 | $28.65 | $28.16 | $28.37 | $28.37 | 164,094 |
| 2023-08-15 | $28.48 | $28.64 | $28.17 | $28.36 | $28.36 | 205,992 |
| 2023-08-14 | $29.33 | $29.33 | $28.91 | $28.94 | $28.94 | 150,011 |
| 2023-08-11 | $29.54 | $29.99 | $29.45 | $29.57 | $29.57 | 157,244 |
| 2023-08-10 | $30.62 | $30.86 | $29.97 | $30.13 | $29.69 | 198,691 |
| 2023-08-09 | $30.40 | $30.53 | $29.95 | $30.50 | $30.05 | 203,917 |
| 2023-08-08 | $30.59 | $30.74 | $29.92 | $30.43 | $29.98 | 172,360 |
| 2023-08-07 | $31.19 | $31.31 | $30.87 | $31.27 | $30.81 | 141,847 |
| 2023-08-04 | $30.74 | $31.15 | $30.74 | $30.94 | $30.49 | 246,946 |
| 2023-08-03 | $30.56 | $31.19 | $30.39 | $30.89 | $30.89 | 137,514 |
| 2023-08-02 | $30.47 | $30.95 | $30.16 | $30.53 | $30.53 | 190,946 |
| 2023-08-01 | $31.62 | $31.62 | $29.88 | $30.83 | $30.83 | 339,723 |
| 2023-07-31 | $32.26 | $32.68 | $32.06 | $32.13 | $32.13 | 329,844 |
| 2023-07-28 | $32.39 | $32.61 | $32.08 | $32.31 | $32.31 | 110,304 |
| 2023-07-27 | $32.60 | $32.60 | $31.93 | $32.01 | $32.01 | 209,940 |
| 2023-07-26 | $31.73 | $32.60 | $31.73 | $32.57 | $32.57 | 192,206 |
| 2023-07-25 | $31.73 | $32.13 | $31.39 | $31.46 | $31.46 | 183,716 |
| 2023-07-24 | $30.85 | $31.95 | $30.85 | $31.88 | $31.88 | 213,447 |
| 2023-07-21 | $30.90 | $31.00 | $30.38 | $30.84 | $30.84 | 202,522 |
| 2023-07-20 | $30.18 | $30.67 | $29.99 | $30.66 | $30.66 | 171,025 |
| 2023-07-19 | $29.79 | $30.53 | $29.54 | $30.18 | $30.18 | 204,022 |
| 2023-07-18 | $29.11 | $29.95 | $29.11 | $29.71 | $29.71 | 291,876 |
| 2023-07-17 | $28.83 | $29.54 | $28.70 | $29.17 | $29.17 | 129,249 |
| 2023-07-14 | $29.73 | $29.73 | $28.52 | $28.77 | $28.77 | 422,554 |
| 2023-07-13 | $29.35 | $29.96 | $29.29 | $29.51 | $29.51 | 166,408 |
| 2023-07-12 | $29.29 | $29.76 | $29.05 | $29.21 | $29.21 | 305,150 |
| 2023-07-11 | $28.15 | $28.80 | $27.83 | $28.60 | $28.60 | 213,633 |
| 2023-07-10 | $27.82 | $28.32 | $27.71 | $27.90 | $27.90 | 361,865 |
| 2023-07-07 | $27.14 | $28.01 | $27.14 | $27.83 | $27.83 | 187,719 |
| 2023-07-06 | $27.46 | $27.46 | $26.56 | $27.07 | $27.07 | 309,495 |
| 2023-07-05 | $27.76 | $28.19 | $27.48 | $27.75 | $27.75 | 106,953 |
| 2023-07-03 | $27.39 | $28.37 | $27.39 | $28.20 | $28.20 | 150,017 |
| 2023-06-30 | $27.76 | $27.76 | $27.25 | $27.36 | $27.36 | 132,021 |
| 2023-06-29 | $27.39 | $27.76 | $27.32 | $27.45 | $27.45 | 107,233 |
| 2023-06-28 | $27.09 | $27.12 | $26.75 | $27.08 | $27.08 | 83,365 |
| 2023-06-27 | $26.78 | $27.40 | $26.48 | $27.00 | $27.00 | 108,302 |
| 2023-06-26 | $26.65 | $27.26 | $26.65 | $26.71 | $26.71 | 112,555 |
| 2023-06-23 | $26.29 | $26.74 | $26.27 | $26.58 | $26.58 | 368,146 |
| 2023-06-22 | $26.90 | $26.92 | $26.38 | $26.65 | $26.65 | 137,082 |
| 2023-06-21 | $27.44 | $27.69 | $27.06 | $27.07 | $27.07 | 118,979 |
| 2023-06-20 | $27.83 | $27.83 | $27.41 | $27.62 | $27.62 | 115,719 |
| 2023-06-16 | $28.62 | $28.62 | $27.67 | $27.99 | $27.99 | 308,603 |
| 2023-06-15 | $27.71 | $28.50 | $27.57 | $28.37 | $28.37 | 159,660 |
| 2023-06-14 | $28.70 | $28.91 | $27.84 | $27.97 | $27.97 | 193,863 |
| 2023-06-13 | $27.77 | $28.79 | $27.62 | $28.74 | $28.74 | 318,402 |
| 2023-06-12 | $27.35 | $28.08 | $27.31 | $27.77 | $27.77 | 247,301 |
| 2023-06-09 | $27.79 | $27.93 | $27.34 | $27.43 | $27.43 | 237,072 |
| 2023-06-08 | $28.27 | $28.27 | $27.78 | $27.86 | $27.86 | 262,604 |
| 2023-06-07 | $28.05 | $28.69 | $27.86 | $28.60 | $28.60 | 421,131 |
| 2023-06-06 | $26.40 | $28.52 | $26.30 | $27.90 | $27.90 | 251,930 |
| 2023-06-05 | $26.70 | $26.76 | $26.04 | $26.30 | $26.30 | 212,000 |
| 2023-06-02 | $26.45 | $27.05 | $26.24 | $26.88 | $26.88 | 203,526 |
| 2023-06-01 | $25.20 | $26.25 | $25.05 | $25.90 | $25.90 | 199,116 |
| 2023-05-31 | $26.02 | $26.12 | $25.04 | $25.07 | $25.07 | 239,027 |
| 2023-05-30 | $26.40 | $26.59 | $25.96 | $26.20 | $26.20 | 154,150 |
| 2023-05-26 | $25.92 | $26.50 | $25.71 | $26.33 | $26.33 | 170,035 |
| 2023-05-25 | $25.77 | $26.15 | $25.62 | $25.81 | $25.81 | 293,945 |
| 2023-05-24 | $26.05 | $26.27 | $25.70 | $26.00 | $26.00 | 199,390 |
| 2023-05-23 | $25.69 | $26.89 | $25.69 | $26.33 | $26.33 | 325,548 |
| 2023-05-22 | $25.33 | $25.83 | $25.00 | $25.60 | $25.60 | 327,190 |
| 2023-05-19 | $25.74 | $25.74 | $24.97 | $25.14 | $25.14 | 158,971 |
| 2023-05-18 | $25.18 | $25.64 | $25.11 | $25.52 | $25.52 | 447,559 |
| 2023-05-17 | $24.30 | $25.31 | $24.23 | $25.24 | $25.24 | 248,007 |
| 2023-05-16 | $24.15 | $24.44 | $23.90 | $23.90 | $23.90 | 214,310 |
| 2023-05-15 | $23.82 | $24.71 | $23.82 | $24.10 | $24.10 | 290,327 |
| 2023-05-12 | $23.86 | $24.08 | $23.48 | $23.67 | $23.67 | 177,770 |
| 2023-05-11 | $23.99 | $24.50 | $23.67 | $23.72 | $23.72 | 344,812 |
| 2023-05-10 | $24.67 | $24.67 | $23.89 | $24.11 | $24.11 | 196,209 |
| 2023-05-09 | $23.83 | $24.48 | $23.73 | $24.25 | $24.25 | 378,148 |
| 2023-05-08 | $24.52 | $24.62 | $23.72 | $23.99 | $23.99 | 285,939 |
| 2023-05-05 | $23.54 | $24.44 | $23.26 | $24.17 | $24.17 | 404,796 |
| 2023-05-04 | $24.00 | $24.24 | $22.93 | $23.13 | $22.72 | 619,833 |
| 2023-05-03 | $24.68 | $25.34 | $24.46 | $24.53 | $24.09 | 331,846 |
| 2023-05-02 | $25.75 | $25.75 | $24.44 | $24.57 | $24.13 | 324,010 |
| 2023-05-01 | $25.80 | $26.56 | $25.80 | $25.87 | $25.41 | 388,132 |
| 2023-04-28 | $25.18 | $25.89 | $25.13 | $25.73 | $25.73 | 691,994 |
| 2023-04-27 | $25.10 | $25.54 | $24.64 | $25.24 | $25.24 | 535,016 |
| 2023-04-26 | $24.54 | $26.30 | $24.51 | $25.06 | $25.06 | 599,723 |
| 2023-04-25 | $25.60 | $26.15 | $24.62 | $24.64 | $24.64 | 795,773 |
| 2023-04-24 | $25.60 | $26.00 | $25.49 | $25.76 | $25.76 | 393,519 |
| 2023-04-21 | $26.00 | $26.00 | $25.54 | $25.65 | $25.65 | 332,534 |
| 2023-04-20 | $25.92 | $26.39 | $25.83 | $26.07 | $26.07 | 300,332 |
| 2023-04-19 | $25.69 | $26.53 | $25.51 | $26.41 | $26.41 | 418,969 |
| 2023-04-18 | $25.99 | $26.12 | $25.34 | $25.66 | $25.66 | 347,809 |
| 2023-04-17 | $25.36 | $26.02 | $25.02 | $26.02 | $26.02 | 551,507 |
| 2023-04-14 | $26.53 | $26.76 | $25.30 | $25.52 | $25.52 | 396,123 |
| 2023-04-13 | $25.23 | $26.12 | $25.10 | $26.04 | $26.04 | 348,037 |
| 2023-04-12 | $25.74 | $25.86 | $25.04 | $25.13 | $25.13 | 229,158 |
| 2023-04-11 | $25.85 | $26.01 | $25.50 | $25.60 | $25.60 | 347,443 |
| 2023-04-10 | $25.86 | $26.24 | $25.69 | $25.75 | $25.75 | 262,796 |
| 2023-04-06 | $25.98 | $26.32 | $25.75 | $25.90 | $25.90 | 349,674 |
| 2023-04-05 | $26.00 | $26.30 | $25.89 | $26.10 | $26.10 | 357,099 |
| 2023-04-04 | $27.37 | $27.37 | $26.15 | $26.30 | $26.30 | 322,016 |
| 2023-04-03 | $27.06 | $27.55 | $26.98 | $27.20 | $27.20 | 340,793 |
| 2023-03-31 | $27.12 | $27.50 | $26.75 | $27.00 | $27.00 | 469,677 |
| 2023-03-30 | $27.84 | $27.91 | $26.93 | $26.94 | $26.94 | 182,003 |
| 2023-03-29 | $27.47 | $27.70 | $27.12 | $27.57 | $27.57 | 213,318 |
| 2023-03-28 | $27.21 | $27.58 | $27.01 | $27.25 | $27.25 | 289,549 |
| 2023-03-27 | $27.40 | $27.84 | $27.16 | $27.20 | $27.20 | 344,340 |
| 2023-03-24 | $26.63 | $26.90 | $26.22 | $26.76 | $26.76 | 649,691 |
| 2023-03-23 | $28.33 | $28.43 | $26.85 | $27.04 | $27.04 | 442,288 |
| 2023-03-22 | $29.27 | $29.47 | $27.90 | $27.95 | $27.95 | 345,923 |
| 2023-03-21 | $29.25 | $29.49 | $28.75 | $29.13 | $29.13 | 380,808 |
| 2023-03-20 | $29.09 | $29.49 | $28.18 | $28.39 | $28.39 | 334,772 |
| 2023-03-17 | $29.60 | $29.65 | $28.54 | $28.55 | $28.55 | 540,908 |
| 2023-03-16 | $28.80 | $30.63 | $28.42 | $30.30 | $30.30 | 400,049 |
| 2023-03-15 | $29.58 | $29.87 | $28.23 | $29.25 | $29.25 | 651,833 |
| 2023-03-14 | $31.60 | $32.00 | $29.91 | $30.50 | $30.50 | 665,337 |
| 2023-03-13 | $30.51 | $30.72 | $26.68 | $28.00 | $28.00 | 2,076,383 |
| 2023-03-10 | $32.34 | $32.91 | $29.96 | $30.09 | $30.09 | 1,022,018 |
| 2023-03-09 | $34.96 | $35.02 | $32.70 | $32.80 | $32.80 | 294,772 |
| 2023-03-08 | $35.62 | $35.68 | $34.79 | $35.22 | $35.22 | 94,057 |
| 2023-03-07 | $35.75 | $36.00 | $35.37 | $35.50 | $35.50 | 99,397 |
| 2023-03-06 | $35.82 | $35.93 | $35.38 | $35.86 | $35.86 | 125,732 |
| 2023-03-03 | $35.49 | $36.29 | $35.23 | $35.90 | $35.90 | 185,101 |
| 2023-03-02 | $35.77 | $35.99 | $35.10 | $35.30 | $35.30 | 184,619 |
| 2023-03-01 | $36.18 | $36.40 | $35.79 | $36.05 | $36.05 | 214,485 |
| 2023-02-28 | $35.95 | $36.75 | $35.78 | $36.15 | $36.15 | 232,054 |
| 2023-02-27 | $36.25 | $36.76 | $35.72 | $35.89 | $35.89 | 152,419 |
| 2023-02-24 | $35.69 | $36.20 | $35.58 | $36.00 | $36.00 | 118,147 |
| 2023-02-23 | $36.46 | $36.86 | $36.00 | $36.55 | $36.11 | 169,490 |
| 2023-02-22 | $36.55 | $36.75 | $36.00 | $36.25 | $35.81 | 215,638 |
| 2023-02-21 | $36.80 | $37.22 | $36.51 | $36.58 | $36.14 | 159,324 |
| 2023-02-17 | $37.14 | $37.50 | $36.73 | $37.00 | $36.55 | 210,719 |
| 2023-02-16 | $36.99 | $37.47 | $36.67 | $36.80 | $36.36 | 142,931 |
| 2023-02-15 | $37.39 | $38.19 | $36.80 | $37.32 | $36.87 | 218,460 |
| 2023-02-14 | $34.99 | $38.31 | $34.18 | $37.74 | $37.28 | 337,922 |
| 2023-02-13 | $32.26 | $32.94 | $32.12 | $32.94 | $32.54 | 150,329 |
| 2023-02-10 | $32.50 | $32.60 | $31.96 | $32.19 | $31.80 | 127,091 |
| 2023-02-09 | $33.23 | $33.26 | $32.46 | $32.68 | $32.29 | 105,881 |
| 2023-02-08 | $33.58 | $33.62 | $32.79 | $33.16 | $32.76 | 81,542 |
| 2023-02-07 | $32.98 | $33.85 | $32.83 | $33.74 | $33.33 | 100,961 |
| 2023-02-06 | $33.12 | $33.27 | $32.67 | $33.09 | $32.69 | 69,559 |
| 2023-02-03 | $33.07 | $33.41 | $33.02 | $33.29 | $33.29 | 74,895 |
| 2023-02-02 | $32.53 | $33.22 | $32.20 | $33.21 | $33.21 | 140,811 |
| 2023-02-01 | $31.80 | $32.59 | $31.71 | $32.33 | $32.33 | 133,653 |
| 2023-01-31 | $31.34 | $32.04 | $30.04 | $31.96 | $31.96 | 156,395 |
| 2023-01-30 | $31.07 | $31.50 | $31.07 | $31.23 | $31.23 | 84,190 |
| 2023-01-27 | $30.65 | $31.33 | $30.65 | $31.19 | $31.19 | 104,728 |
| 2023-01-26 | $30.84 | $31.02 | $30.43 | $30.64 | $30.64 | 137,995 |
| 2023-01-25 | $31.06 | $31.26 | $30.48 | $30.54 | $30.54 | 241,353 |
| 2023-01-24 | $31.84 | $31.84 | $31.22 | $31.33 | $31.33 | 103,419 |
| 2023-01-23 | $31.47 | $31.76 | $31.21 | $31.73 | $31.73 | 116,361 |
| 2023-01-20 | $30.85 | $31.47 | $30.56 | $31.47 | $31.47 | 166,279 |
| 2023-01-19 | $30.32 | $30.72 | $30.07 | $30.58 | $30.58 | 114,326 |
| 2023-01-18 | $31.20 | $31.28 | $30.22 | $30.43 | $30.43 | 78,941 |
| 2023-01-17 | $31.35 | $31.57 | $30.69 | $31.39 | $31.39 | 156,248 |
| 2023-01-13 | $31.03 | $31.44 | $30.67 | $31.44 | $31.44 | 78,147 |
| 2023-01-12 | $31.00 | $31.48 | $30.86 | $31.22 | $31.22 | 89,817 |
| 2023-01-11 | $30.43 | $30.88 | $30.37 | $30.84 | $30.84 | 65,294 |
| 2023-01-10 | $29.96 | $30.44 | $29.79 | $30.40 | $30.40 | 141,752 |
| 2023-01-09 | $30.32 | $30.66 | $30.13 | $30.27 | $30.27 | 209,095 |
| 2023-01-06 | $30.14 | $30.61 | $29.77 | $30.40 | $30.40 | 162,618 |
| 2023-01-05 | $30.64 | $30.64 | $29.80 | $29.85 | $29.85 | 118,014 |
| 2023-01-04 | $30.63 | $30.96 | $30.45 | $30.59 | $30.59 | 109,888 |
| 2023-01-03 | $30.07 | $30.63 | $29.79 | $30.18 | $30.18 | 140,335 |
| 2022-12-30 | $29.89 | $30.26 | $29.55 | $29.81 | $29.81 | 116,991 |
| 2022-12-29 | $29.82 | $30.32 | $29.59 | $30.20 | $30.20 | 100,088 |
| 2022-12-28 | $29.96 | $29.98 | $29.51 | $29.55 | $29.55 | 116,819 |
| 2022-12-27 | $30.06 | $30.06 | $29.67 | $29.79 | $29.79 | 99,130 |
| 2022-12-23 | $29.63 | $30.00 | $29.50 | $29.97 | $29.97 | 178,210 |
| 2022-12-22 | $29.75 | $29.75 | $29.09 | $29.58 | $29.58 | 211,507 |
| 2022-12-21 | $30.12 | $30.35 | $29.78 | $29.80 | $29.80 | 364,053 |
| 2022-12-20 | $31.04 | $31.41 | $29.22 | $29.77 | $29.77 | 375,037 |
| 2022-12-19 | $31.43 | $31.88 | $31.04 | $31.15 | $31.15 | 347,793 |
| 2022-12-16 | $31.56 | $32.01 | $31.45 | $31.63 | $31.63 | 265,020 |
| 2022-12-15 | $32.69 | $32.72 | $31.44 | $31.81 | $31.81 | 188,865 |
| 2022-12-14 | $33.45 | $33.64 | $32.72 | $32.91 | $32.91 | 173,224 |
| 2022-12-13 | $34.88 | $35.09 | $33.49 | $33.60 | $33.60 | 109,700 |
| 2022-12-12 | $33.77 | $34.19 | $33.50 | $34.15 | $34.15 | 101,333 |
| 2022-12-09 | $33.76 | $34.42 | $33.70 | $33.78 | $33.78 | 63,332 |
| 2022-12-08 | $33.84 | $34.03 | $33.36 | $34.00 | $34.00 | 211,340 |
| 2022-12-07 | $33.73 | $34.34 | $33.55 | $33.88 | $33.88 | 117,383 |
| 2022-12-06 | $33.15 | $33.71 | $33.14 | $33.71 | $33.71 | 115,698 |
| 2022-12-05 | $34.16 | $34.29 | $33.03 | $33.24 | $33.24 | 113,963 |
| 2022-12-02 | $34.08 | $34.55 | $34.05 | $34.36 | $34.36 | 73,654 |
| 2022-12-01 | $34.88 | $35.04 | $34.12 | $34.52 | $34.52 | 103,150 |
| 2022-11-30 | $35.03 | $35.22 | $34.13 | $34.80 | $34.80 | 194,557 |
| 2022-11-29 | $33.64 | $35.13 | $33.48 | $35.00 | $35.00 | 227,343 |
| 2022-11-28 | $33.94 | $34.04 | $33.50 | $33.85 | $33.85 | 124,732 |
| 2022-11-25 | $33.59 | $34.00 | $33.59 | $33.90 | $33.90 | 43,864 |
| 2022-11-23 | $33.81 | $33.88 | $33.53 | $33.65 | $33.65 | 81,064 |
| 2022-11-22 | $33.50 | $34.15 | $33.42 | $33.78 | $33.78 | 113,827 |
| 2022-11-21 | $32.96 | $33.44 | $32.96 | $33.32 | $33.32 | 97,630 |
| 2022-11-18 | $33.94 | $33.94 | $32.69 | $32.99 | $32.99 | 160,133 |
| 2022-11-17 | $33.15 | $33.39 | $32.80 | $33.20 | $33.20 | 133,529 |
| 2022-11-16 | $32.88 | $33.52 | $32.77 | $33.31 | $33.31 | 199,761 |
| 2022-11-15 | $32.75 | $33.17 | $32.64 | $32.76 | $32.76 | 122,141 |
| 2022-11-14 | $31.73 | $32.76 | $31.73 | $32.35 | $32.35 | 101,183 |
| 2022-11-11 | $31.99 | $32.47 | $31.62 | $31.68 | $31.68 | 89,309 |
| 2022-11-10 | $31.69 | $32.75 | $31.39 | $32.08 | $32.08 | 224,127 |
| 2022-11-09 | $31.51 | $32.00 | $31.00 | $31.15 | $30.73 | 186,876 |
| 2022-11-08 | $31.56 | $32.20 | $31.35 | $31.69 | $31.26 | 125,225 |
| 2022-11-07 | $32.04 | $32.06 | $31.24 | $31.78 | $31.35 | 125,016 |
| 2022-11-04 | $31.60 | $32.10 | $31.42 | $31.57 | $31.14 | 136,058 |
| 2022-11-03 | $32.47 | $32.57 | $31.16 | $31.22 | $30.80 | 183,297 |
| 2022-11-02 | $34.01 | $34.13 | $31.69 | $32.64 | $32.20 | 569,961 |
| 2022-11-01 | $35.00 | $35.37 | $34.26 | $34.41 | $33.94 | 241,693 |
| 2022-10-31 | $34.33 | $34.74 | $34.18 | $34.54 | $34.07 | 117,001 |
| 2022-10-28 | $33.68 | $34.55 | $33.28 | $34.35 | $33.89 | 196,436 |
| 2022-10-27 | $34.90 | $35.00 | $33.36 | $33.51 | $33.06 | 177,570 |
| 2022-10-26 | $35.03 | $35.10 | $34.53 | $34.60 | $34.13 | 128,515 |
| 2022-10-25 | $34.44 | $35.00 | $34.11 | $34.69 | $34.22 | 261,227 |
| 2022-10-24 | $34.49 | $34.50 | $34.01 | $34.44 | $33.97 | 298,328 |
| 2022-10-21 | $33.86 | $34.45 | $33.82 | $34.15 | $33.69 | 402,214 |
| 2022-10-20 | $35.22 | $35.25 | $33.85 | $33.98 | $33.52 | 98,602 |
| 2022-10-19 | $35.45 | $35.98 | $34.87 | $35.20 | $34.72 | 116,578 |
| 2022-10-18 | $36.00 | $36.23 | $35.25 | $35.60 | $35.12 | 118,811 |
| 2022-10-17 | $35.54 | $35.97 | $35.25 | $35.79 | $35.31 | 106,744 |
| 2022-10-14 | $35.25 | $35.40 | $34.67 | $34.86 | $34.39 | 128,057 |
| 2022-10-13 | $33.13 | $35.33 | $32.94 | $35.05 | $34.58 | 262,919 |
| 2022-10-12 | $33.38 | $33.87 | $32.98 | $33.60 | $33.15 | 168,311 |
| 2022-10-11 | $33.26 | $33.48 | $32.87 | $33.13 | $33.13 | 103,959 |
| 2022-10-10 | $33.65 | $33.83 | $33.37 | $33.46 | $33.46 | 93,414 |
| 2022-10-07 | $34.07 | $34.20 | $33.07 | $33.28 | $33.28 | 72,442 |
| 2022-10-06 | $34.48 | $34.57 | $33.98 | $34.12 | $34.12 | 100,404 |
| 2022-10-05 | $34.01 | $34.69 | $34.01 | $34.59 | $34.59 | 101,034 |
| 2022-10-04 | $33.59 | $34.51 | $33.59 | $34.43 | $34.43 | 140,094 |
| 2022-10-03 | $32.88 | $33.39 | $32.54 | $33.03 | $33.03 | 172,768 |
| 2022-09-30 | $33.18 | $33.58 | $32.42 | $32.46 | $32.46 | 161,012 |
| 2022-09-29 | $33.45 | $33.46 | $33.00 | $33.15 | $33.15 | 97,029 |
| 2022-09-28 | $33.30 | $33.96 | $32.98 | $33.72 | $33.72 | 105,998 |
| 2022-09-27 | $33.44 | $33.85 | $32.68 | $32.94 | $32.94 | 89,103 |
| 2022-09-26 | $32.65 | $33.62 | $32.65 | $33.39 | $33.39 | 120,076 |
| 2022-09-23 | $33.23 | $33.23 | $32.73 | $32.99 | $32.99 | 106,494 |
| 2022-09-22 | $34.19 | $34.24 | $33.38 | $33.59 | $33.59 | 76,384 |
| 2022-09-21 | $33.94 | $34.81 | $33.66 | $34.33 | $34.33 | 153,739 |
| 2022-09-20 | $33.36 | $33.96 | $33.33 | $33.64 | $33.64 | 56,357 |
| 2022-09-19 | $32.72 | $33.77 | $32.72 | $33.69 | $33.69 | 60,137 |
| 2022-09-16 | $33.12 | $33.12 | $32.48 | $32.94 | $32.94 | 217,951 |
| 2022-09-15 | $32.58 | $33.72 | $32.58 | $33.42 | $33.42 | 160,249 |
| 2022-09-14 | $32.79 | $33.01 | $32.39 | $32.79 | $32.79 | 68,584 |
| 2022-09-13 | $33.32 | $33.50 | $32.73 | $32.82 | $32.82 | 95,601 |
| 2022-09-12 | $33.43 | $34.00 | $33.43 | $33.99 | $33.99 | 112,625 |
| 2022-09-09 | $32.58 | $33.43 | $32.44 | $33.43 | $33.43 | 136,267 |
| 2022-09-08 | $31.70 | $32.52 | $31.62 | $32.38 | $32.38 | 132,188 |
| 2022-09-07 | $31.58 | $32.16 | $31.58 | $32.06 | $32.06 | 111,554 |
| 2022-09-06 | $32.17 | $32.22 | $31.55 | $31.69 | $31.69 | 162,530 |
| 2022-09-02 | $32.50 | $33.01 | $32.10 | $32.25 | $32.25 | 60,705 |
| 2022-09-01 | $32.51 | $32.57 | $32.10 | $32.36 | $32.36 | 73,968 |
| 2022-08-31 | $32.76 | $33.06 | $32.56 | $32.62 | $32.62 | 75,315 |
| 2022-08-30 | $32.78 | $32.92 | $32.49 | $32.88 | $32.88 | 61,231 |
| 2022-08-29 | $32.78 | $33.02 | $32.50 | $32.77 | $32.77 | 63,846 |
| 2022-08-26 | $33.76 | $33.76 | $32.78 | $32.95 | $32.95 | 88,294 |
| 2022-08-25 | $33.00 | $33.73 | $33.00 | $33.73 | $33.73 | 47,334 |
| 2022-08-24 | $33.20 | $33.48 | $33.04 | $33.10 | $33.10 | 44,864 |
| 2022-08-23 | $33.64 | $33.96 | $33.17 | $33.20 | $33.20 | 71,895 |
| 2022-08-22 | $34.50 | $34.50 | $33.55 | $33.69 | $33.69 | 57,890 |
| 2022-08-19 | $34.88 | $34.95 | $34.47 | $34.87 | $34.87 | 81,017 |
| 2022-08-18 | $34.56 | $35.05 | $34.46 | $34.97 | $34.97 | 63,145 |
| 2022-08-17 | $34.54 | $34.75 | $33.78 | $34.56 | $34.56 | 49,588 |
| 2022-08-16 | $34.81 | $35.15 | $34.49 | $35.05 | $35.05 | 108,769 |
| 2022-08-15 | $34.52 | $34.81 | $34.11 | $34.79 | $34.79 | 73,245 |
| 2022-08-12 | $33.96 | $34.66 | $33.80 | $34.63 | $34.63 | 92,183 |
| 2022-08-11 | $33.80 | $34.15 | $33.72 | $33.87 | $33.87 | 137,234 |
| 2022-08-10 | $33.20 | $33.63 | $33.10 | $33.51 | $33.51 | 93,905 |
| 2022-08-09 | $32.75 | $32.98 | $32.34 | $32.75 | $32.75 | 81,540 |
| 2022-08-08 | $32.65 | $32.95 | $32.49 | $32.80 | $32.80 | 86,438 |
| 2022-08-05 | $32.56 | $33.20 | $32.37 | $32.74 | $32.74 | 60,418 |
| 2022-08-04 | $33.51 | $33.51 | $32.69 | $33.20 | $32.76 | 131,048 |
| 2022-08-03 | $33.30 | $33.33 | $32.96 | $33.01 | $32.57 | 82,546 |
| 2022-08-02 | $33.44 | $33.77 | $33.15 | $33.30 | $32.86 | 66,494 |
| 2022-08-01 | $33.50 | $33.82 | $33.02 | $33.62 | $33.17 | 82,380 |
| 2022-07-29 | $33.68 | $34.26 | $33.68 | $33.89 | $33.44 | 92,177 |
| 2022-07-28 | $34.47 | $34.47 | $33.50 | $34.05 | $33.60 | 176,692 |
| 2022-07-27 | $34.20 | $34.56 | $33.85 | $34.35 | $33.89 | 162,226 |
| 2022-07-26 | $33.76 | $34.46 | $33.49 | $33.78 | $33.33 | 137,505 |
| 2022-07-25 | $33.54 | $34.53 | $33.48 | $34.53 | $34.07 | 86,419 |
| 2022-07-22 | $33.99 | $34.25 | $33.50 | $33.69 | $33.24 | 63,953 |
| 2022-07-21 | $33.55 | $34.18 | $33.18 | $34.14 | $33.69 | 148,236 |
| 2022-07-20 | $33.69 | $34.03 | $33.67 | $33.87 | $33.42 | 85,935 |
| 2022-07-19 | $33.13 | $34.00 | $33.13 | $33.93 | $33.48 | 96,153 |
| 2022-07-18 | $33.20 | $33.44 | $32.84 | $33.03 | $32.59 | 105,312 |
| 2022-07-15 | $32.26 | $33.08 | $32.08 | $32.87 | $32.43 | 149,532 |
| 2022-07-14 | $31.46 | $31.79 | $31.20 | $31.75 | $31.33 | 105,695 |
| 2022-07-13 | $31.86 | $32.52 | $31.27 | $31.79 | $31.37 | 88,811 |
| 2022-07-12 | $31.83 | $32.33 | $31.83 | $32.07 | $31.64 | 75,841 |
| 2022-07-11 | $32.54 | $32.80 | $31.87 | $31.99 | $31.57 | 79,459 |
| 2022-07-08 | $32.38 | $32.43 | $31.94 | $32.22 | $31.79 | 99,104 |
| 2022-07-07 | $31.86 | $32.26 | $31.41 | $32.12 | $31.69 | 180,858 |
| 2022-07-06 | $31.06 | $31.26 | $30.77 | $30.94 | $30.53 | 108,705 |
| 2022-07-05 | $30.88 | $31.24 | $30.51 | $31.22 | $30.81 | 96,985 |
| 2022-07-01 | $30.98 | $31.48 | $30.82 | $31.43 | $31.01 | 54,692 |
| 2022-06-30 | $30.95 | $31.40 | $30.72 | $31.19 | $30.78 | 80,611 |
| 2022-06-29 | $30.91 | $31.31 | $30.80 | $31.30 | $30.88 | 98,458 |
| 2022-06-28 | $31.75 | $32.04 | $30.95 | $31.01 | $30.60 | 77,899 |
| 2022-06-27 | $31.60 | $31.79 | $31.09 | $31.60 | $31.18 | 219,924 |
| 2022-06-24 | $30.56 | $31.47 | $30.53 | $31.47 | $31.05 | 608,414 |
| 2022-06-23 | $30.42 | $30.67 | $30.21 | $30.56 | $30.15 | 138,423 |
| 2022-06-22 | $30.53 | $30.85 | $30.29 | $30.59 | $30.18 | 97,887 |
| 2022-06-21 | $31.10 | $31.10 | $30.50 | $30.70 | $30.29 | 144,718 |
| 2022-06-17 | $30.00 | $30.65 | $30.00 | $30.44 | $30.04 | 276,654 |
| 2022-06-16 | $29.52 | $29.79 | $29.03 | $29.76 | $29.37 | 236,168 |
| 2022-06-15 | $29.70 | $30.40 | $29.58 | $30.05 | $29.65 | 146,301 |
| 2022-06-14 | $29.21 | $29.66 | $29.15 | $29.57 | $29.18 | 130,151 |
| 2022-06-13 | $29.45 | $29.85 | $29.16 | $29.33 | $28.94 | 101,719 |
| 2022-06-10 | $30.00 | $30.08 | $29.52 | $29.95 | $29.55 | 81,229 |
| 2022-06-09 | $31.02 | $31.05 | $30.43 | $30.49 | $30.09 | 92,184 |
| 2022-06-08 | $31.52 | $31.52 | $30.86 | $31.07 | $30.66 | 81,537 |
| 2022-06-07 | $31.54 | $31.78 | $31.28 | $31.70 | $31.28 | 75,831 |
| 2022-06-06 | $32.00 | $32.22 | $31.72 | $31.85 | $31.43 | 79,716 |
| 2022-06-03 | $31.56 | $31.71 | $31.27 | $31.57 | $31.15 | 75,923 |
| 2022-06-02 | $31.32 | $31.79 | $31.12 | $31.69 | $31.27 | 86,764 |
| 2022-06-01 | $31.48 | $31.61 | $30.90 | $31.27 | $30.86 | 126,677 |
| 2022-05-31 | $31.06 | $31.75 | $30.85 | $31.58 | $31.16 | 150,622 |
| 2022-05-27 | $30.93 | $31.45 | $30.90 | $31.43 | $31.01 | 54,272 |
| 2022-05-26 | $30.57 | $31.02 | $30.35 | $30.82 | $30.41 | 68,199 |
| 2022-05-25 | $29.45 | $30.56 | $29.45 | $30.40 | $30.00 | 158,571 |
| 2022-05-24 | $29.55 | $29.64 | $28.75 | $29.52 | $29.13 | 92,673 |
| 2022-05-23 | $29.50 | $30.37 | $29.50 | $29.72 | $29.33 | 148,174 |
| 2022-05-20 | $29.30 | $29.35 | $28.67 | $29.16 | $28.77 | 93,708 |
| 2022-05-19 | $29.14 | $29.53 | $28.88 | $29.02 | $28.64 | 138,027 |
| 2022-05-18 | $30.15 | $30.34 | $29.40 | $29.56 | $29.17 | 122,737 |
| 2022-05-17 | $30.00 | $30.71 | $30.00 | $30.57 | $30.16 | 192,163 |
| 2022-05-16 | $29.87 | $30.14 | $29.50 | $29.77 | $29.38 | 219,403 |
| 2022-05-13 | $30.51 | $30.75 | $29.90 | $30.08 | $29.68 | 130,224 |
| 2022-05-12 | $30.59 | $31.15 | $29.85 | $30.66 | $29.82 | 152,749 |
| 2022-05-11 | $31.41 | $31.68 | $30.57 | $30.64 | $29.80 | 111,581 |
| 2022-05-10 | $32.25 | $32.50 | $31.07 | $31.33 | $30.47 | 112,055 |
| 2022-05-09 | $31.90 | $32.40 | $31.79 | $32.09 | $31.21 | 91,544 |
| 2022-05-06 | $32.78 | $32.99 | $31.91 | $32.20 | $31.31 | 94,032 |
| 2022-05-05 | $33.29 | $33.50 | $32.33 | $32.77 | $31.87 | 181,623 |
| 2022-05-04 | $33.50 | $33.79 | $32.51 | $33.65 | $32.73 | 218,487 |
| 2022-05-03 | $32.96 | $34.11 | $32.75 | $33.29 | $32.37 | 159,840 |
| 2022-05-02 | $32.18 | $32.74 | $31.95 | $32.65 | $31.75 | 106,212 |
| 2022-04-29 | $32.86 | $33.08 | $31.87 | $32.03 | $31.15 | 185,373 |
| 2022-04-28 | $33.12 | $33.35 | $32.37 | $33.10 | $32.19 | 160,090 |
| 2022-04-27 | $32.62 | $33.21 | $32.60 | $32.72 | $31.82 | 103,832 |
| 2022-04-26 | $32.99 | $33.49 | $32.56 | $32.65 | $31.75 | 123,496 |
| 2022-04-25 | $33.59 | $33.59 | $32.91 | $33.48 | $32.56 | 182,141 |
| 2022-04-22 | $34.56 | $34.57 | $33.67 | $33.78 | $32.85 | 137,360 |
| 2022-04-21 | $35.47 | $35.64 | $34.25 | $34.43 | $33.48 | 115,686 |
| 2022-04-20 | $35.09 | $35.62 | $35.02 | $35.10 | $34.14 | 94,265 |
| 2022-04-19 | $34.04 | $35.05 | $33.86 | $34.78 | $33.82 | 127,580 |
| 2022-04-18 | $33.84 | $34.19 | $33.48 | $33.77 | $32.84 | 289,403 |
| 2022-04-14 | $34.57 | $34.94 | $33.82 | $34.05 | $33.11 | 137,744 |
| 2022-04-13 | $34.42 | $34.82 | $34.34 | $34.52 | $33.57 | 97,509 |
| 2022-04-12 | $35.12 | $35.57 | $34.44 | $34.65 | $33.70 | 103,152 |
| 2022-04-11 | $34.38 | $35.44 | $34.38 | $35.12 | $34.15 | 123,918 |
| 2022-04-08 | $34.29 | $34.78 | $33.84 | $34.29 | $33.35 | 164,231 |
| 2022-04-07 | $34.19 | $34.25 | $33.51 | $34.00 | $33.07 | 190,350 |
| 2022-04-06 | $34.24 | $34.68 | $33.76 | $34.29 | $33.35 | 261,764 |
| 2022-04-05 | $35.18 | $35.67 | $34.49 | $34.55 | $33.60 | 223,943 |
| 2022-04-04 | $35.53 | $35.53 | $34.80 | $35.18 | $34.21 | 144,437 |
| 2022-04-01 | $36.21 | $36.27 | $35.50 | $35.67 | $34.69 | 136,200 |
| 2022-03-31 | $36.39 | $36.62 | $35.82 | $35.88 | $34.89 | 139,960 |
| 2022-03-30 | $37.71 | $37.90 | $36.21 | $36.41 | $35.41 | 91,157 |
| 2022-03-29 | $37.89 | $37.99 | $37.22 | $37.58 | $36.55 | 113,186 |
| 2022-03-28 | $37.51 | $37.51 | $36.97 | $37.36 | $36.33 | 142,048 |
| 2022-03-25 | $36.90 | $37.90 | $36.69 | $37.86 | $36.82 | 200,776 |
| 2022-03-24 | $36.82 | $36.96 | $36.28 | $36.89 | $35.88 | 72,552 |
| 2022-03-23 | $36.72 | $36.79 | $36.00 | $36.47 | $35.47 | 91,383 |
| 2022-03-22 | $37.63 | $37.89 | $36.87 | $37.15 | $36.13 | 93,475 |
| 2022-03-21 | $37.47 | $37.94 | $36.92 | $37.14 | $36.12 | 114,817 |
| 2022-03-18 | $37.21 | $37.50 | $36.26 | $37.18 | $36.16 | 275,413 |
| 2022-03-17 | $36.92 | $37.13 | $36.52 | $37.03 | $36.01 | 68,877 |
| 2022-03-16 | $36.44 | $37.47 | $36.27 | $37.35 | $36.32 | 219,062 |
| 2022-03-15 | $36.53 | $36.80 | $35.70 | $36.22 | $35.22 | 127,014 |
| 2022-03-14 | $35.76 | $36.70 | $35.76 | $36.22 | $35.22 | 163,262 |
| 2022-03-11 | $36.10 | $36.47 | $35.64 | $35.76 | $34.78 | 87,663 |
| 2022-03-10 | $35.30 | $36.06 | $35.28 | $35.94 | $34.95 | 81,302 |
| 2022-03-09 | $35.65 | $36.30 | $35.65 | $35.79 | $34.81 | 165,050 |
| 2022-03-08 | $34.97 | $35.80 | $34.57 | $34.61 | $33.66 | 260,991 |
| 2022-03-07 | $36.25 | $36.33 | $34.88 | $34.90 | $33.94 | 107,279 |
| 2022-03-04 | $36.51 | $36.51 | $35.74 | $36.29 | $35.29 | 119,346 |
| 2022-03-03 | $37.81 | $37.81 | $36.94 | $37.30 | $36.27 | 233,370 |
| 2022-03-02 | $36.83 | $37.87 | $36.34 | $37.76 | $36.72 | 121,154 |
| 2022-03-01 | $37.85 | $38.20 | $36.36 | $36.62 | $35.61 | 151,010 |
| 2022-02-28 | $38.05 | $38.86 | $38.05 | $38.40 | $37.34 | 156,523 |
| 2022-02-25 | $38.00 | $38.96 | $38.00 | $38.87 | $37.80 | 146,688 |
| 2022-02-24 | $37.64 | $38.12 | $36.88 | $38.02 | $36.56 | 182,218 |
| 2022-02-23 | $40.00 | $40.00 | $38.55 | $38.80 | $37.31 | 234,537 |
| 2022-02-22 | $40.51 | $40.61 | $39.57 | $39.80 | $38.27 | 148,925 |
| 2022-02-18 | $40.50 | $40.82 | $40.04 | $40.53 | $38.97 | 284,889 |
| 2022-02-17 | $40.55 | $40.99 | $40.55 | $40.63 | $39.07 | 168,615 |
| 2022-02-16 | $40.93 | $41.56 | $40.58 | $41.14 | $39.56 | 197,951 |
| 2022-02-15 | $38.95 | $41.69 | $38.75 | $40.79 | $39.22 | 348,649 |
| 2022-02-14 | $38.18 | $38.34 | $37.00 | $37.46 | $36.02 | 132,229 |
| 2022-02-11 | $38.40 | $39.10 | $37.73 | $38.01 | $36.55 | 207,894 |
| 2022-02-10 | $38.13 | $39.13 | $38.13 | $38.64 | $37.16 | 216,465 |
| 2022-02-09 | $39.00 | $39.07 | $38.10 | $38.40 | $36.93 | 131,759 |
| 2022-02-08 | $38.14 | $39.08 | $38.12 | $38.97 | $37.47 | 210,553 |
| 2022-02-07 | $37.85 | $38.35 | $37.69 | $38.04 | $36.58 | 99,371 |
| 2022-02-04 | $37.24 | $38.06 | $36.78 | $38.05 | $36.59 | 198,853 |
| 2022-02-03 | $37.15 | $37.86 | $37.15 | $37.31 | $35.88 | 96,822 |
| 2022-02-02 | $37.95 | $37.95 | $36.88 | $37.34 | $35.91 | 146,450 |
| 2022-02-01 | $36.54 | $37.89 | $36.40 | $37.79 | $36.34 | 245,483 |
| 2022-01-31 | $36.19 | $36.96 | $36.03 | $36.65 | $35.24 | 167,300 |
| 2022-01-28 | $35.92 | $36.64 | $35.25 | $36.56 | $35.16 | 226,274 |
| 2022-01-27 | $36.75 | $37.71 | $35.71 | $35.77 | $34.40 | 226,276 |
| 2022-01-26 | $37.28 | $37.75 | $36.39 | $36.75 | $35.34 | 241,797 |
| 2022-01-25 | $37.39 | $37.76 | $36.60 | $36.99 | $35.57 | 325,565 |
| 2022-01-24 | $37.15 | $37.77 | $36.69 | $37.66 | $36.21 | 315,799 |
| 2022-01-21 | $37.96 | $38.57 | $37.56 | $37.56 | $36.12 | 151,179 |
| 2022-01-20 | $39.46 | $39.82 | $38.02 | $38.09 | $36.63 | 95,591 |
| 2022-01-19 | $40.50 | $40.50 | $39.19 | $39.26 | $37.75 | 146,581 |
| 2022-01-18 | $40.69 | $40.97 | $40.18 | $40.27 | $38.72 | 130,854 |
| 2022-01-14 | $40.47 | $40.99 | $40.13 | $40.90 | $39.33 | 126,726 |
| 2022-01-13 | $40.89 | $41.50 | $40.79 | $40.88 | $39.31 | 94,170 |
| 2022-01-12 | $40.84 | $41.65 | $40.83 | $40.86 | $39.29 | 146,801 |
| 2022-01-11 | $39.57 | $40.70 | $39.37 | $40.65 | $39.09 | 235,678 |
| 2022-01-10 | $39.49 | $39.65 | $38.88 | $39.00 | $37.50 | 89,563 |
| 2022-01-07 | $39.12 | $39.72 | $39.12 | $39.53 | $38.01 | 153,985 |
| 2022-01-06 | $38.75 | $39.34 | $38.51 | $39.30 | $37.79 | 167,467 |
| 2022-01-05 | $38.89 | $39.27 | $38.47 | $38.48 | $37.00 | 149,798 |
| 2022-01-04 | $38.90 | $39.59 | $38.85 | $38.88 | $37.39 | 93,759 |
| 2022-01-03 | $38.07 | $38.98 | $38.01 | $38.65 | $37.17 | 128,630 |
| 2021-12-31 | $37.76 | $38.27 | $37.76 | $38.11 | $36.65 | 53,158 |
| 2021-12-30 | $38.41 | $38.59 | $37.67 | $37.99 | $36.53 | 95,460 |
| 2021-12-29 | $38.77 | $38.78 | $38.06 | $38.18 | $36.71 | 116,476 |
| 2021-12-28 | $38.30 | $38.86 | $38.30 | $38.68 | $37.20 | 66,444 |
| 2021-12-27 | $37.96 | $38.60 | $37.74 | $38.60 | $37.12 | 60,128 |
| 2021-12-23 | $37.80 | $38.14 | $37.51 | $37.95 | $36.49 | 145,797 |
| 2021-12-22 | $37.18 | $37.56 | $36.58 | $37.55 | $36.11 | 123,093 |
| 2021-12-21 | $36.99 | $37.62 | $36.99 | $37.33 | $35.90 | 140,372 |
| 2021-12-20 | $37.12 | $37.16 | $35.69 | $36.65 | $35.24 | 273,214 |
| 2021-12-17 | $38.83 | $38.83 | $36.97 | $37.72 | $36.27 | 655,018 |
| 2021-12-16 | $37.39 | $38.05 | $37.18 | $37.64 | $36.20 | 142,210 |
| 2021-12-15 | $36.76 | $37.21 | $36.32 | $36.94 | $35.52 | 142,953 |
| 2021-12-14 | $36.15 | $36.85 | $36.15 | $36.60 | $35.20 | 135,210 |
| 2021-12-13 | $36.39 | $36.65 | $36.02 | $36.12 | $34.73 | 123,921 |
| 2021-12-10 | $36.75 | $36.85 | $36.23 | $36.35 | $34.96 | 113,077 |
| 2021-12-09 | $36.63 | $36.78 | $36.10 | $36.62 | $35.21 | 114,137 |
| 2021-12-08 | $36.90 | $37.15 | $36.61 | $37.06 | $35.64 | 85,071 |
| 2021-12-07 | $37.15 | $37.29 | $36.41 | $36.88 | $35.46 | 146,635 |
| 2021-12-06 | $36.88 | $37.09 | $36.28 | $36.75 | $35.34 | 151,648 |
| 2021-12-03 | $37.50 | $37.50 | $35.91 | $36.17 | $34.78 | 194,778 |
| 2021-12-02 | $37.66 | $38.50 | $37.10 | $37.36 | $35.93 | 234,838 |
| 2021-12-01 | $37.75 | $38.66 | $37.05 | $37.24 | $35.81 | 207,914 |
| 2021-11-30 | $36.48 | $37.23 | $36.21 | $36.83 | $35.42 | 163,207 |
| 2021-11-29 | $38.79 | $38.79 | $36.98 | $36.99 | $35.57 | 113,067 |
| 2021-11-26 | $38.91 | $39.34 | $37.57 | $38.30 | $36.83 | 164,662 |
| 2021-11-24 | $40.07 | $40.21 | $39.70 | $40.04 | $38.50 | 83,230 |
| 2021-11-23 | $39.59 | $40.32 | $39.59 | $40.07 | $38.53 | 135,280 |
| 2021-11-22 | $39.17 | $40.45 | $39.15 | $39.52 | $38.00 | 201,495 |
| 2021-11-19 | $38.82 | $39.09 | $38.56 | $38.70 | $37.22 | 162,399 |
| 2021-11-18 | $38.95 | $39.37 | $38.86 | $39.35 | $37.84 | 104,840 |
| 2021-11-17 | $38.85 | $39.12 | $38.41 | $38.90 | $37.41 | 140,838 |
| 2021-11-16 | $39.75 | $39.75 | $38.97 | $39.17 | $37.67 | 125,365 |
| 2021-11-15 | $39.86 | $40.27 | $39.41 | $39.65 | $38.13 | 176,847 |
| 2021-11-12 | $40.18 | $40.31 | $39.41 | $39.82 | $38.29 | 92,762 |
| 2021-11-11 | $39.66 | $40.48 | $39.52 | $40.25 | $38.71 | 124,208 |
| 2021-11-10 | $39.07 | $39.94 | $39.07 | $39.88 | $38.35 | 118,545 |
| 2021-11-09 | $38.40 | $39.15 | $38.00 | $39.02 | $37.52 | 217,353 |
| 2021-11-08 | $39.33 | $39.75 | $38.88 | $39.03 | $37.11 | 110,643 |
| 2021-11-05 | $38.84 | $39.60 | $38.84 | $39.28 | $37.35 | 202,929 |
| 2021-11-04 | $38.74 | $38.74 | $38.00 | $38.39 | $36.51 | 107,763 |
| 2021-11-03 | $37.17 | $38.76 | $37.17 | $38.58 | $36.69 | 241,508 |
| 2021-11-02 | $37.24 | $37.42 | $36.94 | $37.28 | $35.45 | 106,031 |
| 2021-11-01 | $36.24 | $37.47 | $36.24 | $37.05 | $35.23 | 295,366 |
| 2021-10-29 | $35.36 | $36.20 | $35.05 | $35.90 | $34.14 | 353,436 |
| 2021-10-28 | $37.91 | $37.91 | $35.14 | $35.48 | $33.74 | 246,640 |
| 2021-10-27 | $39.41 | $39.41 | $37.68 | $37.79 | $35.93 | 304,136 |
| 2021-10-26 | $39.97 | $39.97 | $39.34 | $39.65 | $37.70 | 125,052 |
| 2021-10-25 | $39.85 | $39.96 | $39.49 | $39.90 | $37.94 | 102,028 |
| 2021-10-22 | $39.65 | $40.00 | $39.65 | $39.78 | $37.83 | 92,974 |
| 2021-10-21 | $39.74 | $39.75 | $39.35 | $39.55 | $37.61 | 164,065 |
| 2021-10-20 | $38.84 | $39.72 | $38.51 | $39.57 | $37.63 | 161,668 |
| 2021-10-19 | $39.44 | $39.44 | $38.50 | $38.81 | $36.90 | 124,857 |
| 2021-10-18 | $38.54 | $39.25 | $38.24 | $39.19 | $37.27 | 167,631 |
| 2021-10-15 | $39.10 | $39.17 | $38.49 | $38.59 | $36.70 | 195,382 |
| 2021-10-14 | $37.33 | $38.13 | $36.72 | $38.10 | $36.23 | 151,839 |
| 2021-10-13 | $36.70 | $37.10 | $36.08 | $37.08 | $35.26 | 73,597 |
| 2021-10-12 | $36.76 | $36.94 | $36.56 | $36.74 | $34.94 | 45,915 |
| 2021-10-11 | $37.45 | $37.45 | $36.88 | $36.88 | $35.07 | 37,846 |
| 2021-10-08 | $37.19 | $37.38 | $36.76 | $37.20 | $35.37 | 53,208 |
| 2021-10-07 | $37.13 | $37.40 | $36.95 | $37.32 | $35.49 | 108,585 |
| 2021-10-06 | $36.58 | $36.95 | $36.01 | $36.75 | $34.95 | 91,222 |
| 2021-10-05 | $36.50 | $37.17 | $35.87 | $37.00 | $35.18 | 121,879 |
| 2021-10-04 | $36.52 | $36.98 | $35.87 | $36.11 | $34.34 | 146,203 |
| 2021-10-01 | $35.63 | $36.60 | $34.91 | $36.36 | $34.57 | 128,638 |
| 2021-09-30 | $35.92 | $36.38 | $35.22 | $35.51 | $33.77 | 219,600 |
| 2021-09-29 | $34.63 | $35.82 | $34.29 | $35.67 | $33.92 | 170,710 |
| 2021-09-28 | $34.69 | $34.75 | $34.00 | $34.50 | $32.81 | 216,148 |
| 2021-09-27 | $33.30 | $34.79 | $33.28 | $34.56 | $32.86 | 170,766 |
| 2021-09-24 | $33.03 | $33.61 | $32.98 | $33.42 | $31.78 | 61,741 |
| 2021-09-23 | $32.06 | $33.29 | $31.90 | $33.16 | $31.53 | 131,898 |
| 2021-09-22 | $31.75 | $32.10 | $31.45 | $31.83 | $30.27 | 77,712 |
| 2021-09-21 | $31.75 | $31.76 | $31.10 | $31.41 | $29.87 | 67,165 |
| 2021-09-20 | $31.75 | $31.97 | $30.95 | $31.49 | $29.94 | 95,039 |
| 2021-09-17 | $32.15 | $32.50 | $31.94 | $32.16 | $30.58 | 218,438 |
| 2021-09-16 | $32.57 | $32.57 | $31.99 | $32.10 | $30.52 | 90,690 |
| 2021-09-15 | $31.76 | $32.57 | $31.76 | $32.39 | $30.80 | 124,344 |
| 2021-09-14 | $32.47 | $32.47 | $31.73 | $31.74 | $30.18 | 89,204 |
| 2021-09-13 | $32.51 | $32.67 | $32.12 | $32.34 | $30.75 | 41,913 |
| 2021-09-10 | $32.58 | $33.02 | $32.23 | $32.26 | $30.68 | 72,688 |
| 2021-09-09 | $32.37 | $32.72 | $32.31 | $32.39 | $30.80 | 79,591 |
| 2021-09-08 | $32.60 | $32.67 | $32.25 | $32.37 | $30.78 | 81,786 |
| 2021-09-07 | $33.28 | $33.50 | $32.77 | $32.85 | $31.24 | 120,121 |
| 2021-09-03 | $33.02 | $33.32 | $33.00 | $33.30 | $31.67 | 91,777 |
| 2021-09-02 | $33.14 | $33.65 | $33.01 | $33.04 | $31.42 | 86,454 |
| 2021-09-01 | $33.39 | $33.39 | $32.95 | $33.16 | $31.53 | 59,057 |
| 2021-08-31 | $33.46 | $33.65 | $33.22 | $33.31 | $31.67 | 67,773 |
| 2021-08-30 | $34.48 | $34.48 | $33.30 | $33.33 | $31.69 | 76,503 |
| 2021-08-27 | $33.27 | $34.29 | $33.17 | $34.26 | $32.58 | 93,619 |
| 2021-08-26 | $33.67 | $33.73 | $33.22 | $33.30 | $31.67 | 69,709 |
| 2021-08-25 | $33.18 | $33.91 | $33.08 | $33.51 | $31.86 | 109,956 |
| 2021-08-24 | $33.10 | $33.31 | $32.97 | $33.14 | $31.51 | 108,839 |
| 2021-08-23 | $33.15 | $33.16 | $32.97 | $33.06 | $31.44 | 57,985 |
| 2021-08-20 | $32.49 | $33.11 | $32.48 | $32.99 | $31.37 | 112,289 |
| 2021-08-19 | $32.83 | $33.04 | $32.36 | $32.53 | $30.93 | 75,758 |
| 2021-08-18 | $33.34 | $33.92 | $33.13 | $33.15 | $31.52 | 84,075 |
| 2021-08-17 | $34.09 | $34.47 | $33.50 | $33.50 | $31.86 | 113,747 |
| 2021-08-16 | $34.26 | $34.71 | $34.12 | $34.40 | $32.71 | 108,238 |
| 2021-08-13 | $34.33 | $34.65 | $34.23 | $34.60 | $32.90 | 77,608 |
| 2021-08-12 | $34.28 | $34.54 | $33.98 | $34.40 | $32.71 | 143,930 |
| 2021-08-11 | $34.05 | $34.18 | $33.65 | $34.11 | $32.44 | 69,281 |
| 2021-08-10 | $33.75 | $34.27 | $33.58 | $33.90 | $32.24 | 75,007 |
| 2021-08-09 | $33.81 | $34.12 | $33.38 | $33.87 | $32.21 | 111,209 |
| 2021-08-06 | $33.48 | $34.63 | $33.14 | $34.38 | $32.27 | 158,015 |
| 2021-08-05 | $33.12 | $33.42 | $32.85 | $32.90 | $30.88 | 167,528 |
| 2021-08-04 | $32.95 | $33.24 | $32.72 | $32.84 | $30.83 | 48,418 |
| 2021-08-03 | $33.33 | $33.44 | $32.65 | $33.29 | $31.25 | 67,237 |
| 2021-08-02 | $33.18 | $34.16 | $32.89 | $33.14 | $31.11 | 140,427 |
| 2021-07-30 | $33.74 | $34.10 | $32.68 | $33.14 | $31.11 | 163,083 |
| 2021-07-29 | $33.54 | $34.13 | $33.42 | $33.66 | $31.60 | 182,911 |
| 2021-07-28 | $33.33 | $33.84 | $32.71 | $33.40 | $31.35 | 190,427 |
| 2021-07-27 | $33.50 | $34.25 | $33.27 | $33.38 | $31.33 | 114,998 |
| 2021-07-26 | $34.04 | $34.51 | $34.04 | $34.15 | $32.06 | 71,415 |
| 2021-07-23 | $34.00 | $34.17 | $33.63 | $33.90 | $31.82 | 50,134 |
| 2021-07-22 | $34.17 | $34.43 | $33.50 | $33.59 | $31.53 | 67,241 |
| 2021-07-21 | $33.98 | $34.51 | $33.98 | $34.46 | $32.35 | 91,319 |
| 2021-07-20 | $33.34 | $34.18 | $33.34 | $33.52 | $31.47 | 145,961 |
| 2021-07-19 | $33.83 | $33.99 | $33.05 | $33.28 | $31.24 | 210,340 |
| 2021-07-16 | $35.58 | $35.58 | $34.04 | $34.13 | $32.04 | 96,329 |
| 2021-07-15 | $34.50 | $35.15 | $34.48 | $35.13 | $32.98 | 69,596 |
| 2021-07-14 | $35.16 | $35.71 | $34.60 | $34.77 | $32.64 | 64,876 |
| 2021-07-13 | $35.77 | $35.77 | $34.95 | $34.97 | $32.83 | 107,378 |
| 2021-07-12 | $35.39 | $36.13 | $35.32 | $35.99 | $33.78 | 118,684 |
| 2021-07-09 | $35.31 | $35.89 | $35.20 | $35.77 | $33.58 | 88,382 |
| 2021-07-08 | $34.80 | $35.20 | $34.33 | $34.65 | $32.53 | 187,951 |
| 2021-07-07 | $35.10 | $35.88 | $35.08 | $35.50 | $33.32 | 96,512 |
| 2021-07-06 | $35.66 | $35.70 | $34.66 | $35.52 | $33.34 | 158,897 |
| 2021-07-02 | $35.90 | $36.01 | $35.55 | $35.72 | $33.53 | 86,849 |
| 2021-07-01 | $35.89 | $36.04 | $35.31 | $36.02 | $33.81 | 103,686 |
| 2021-06-30 | $35.07 | $35.65 | $34.63 | $35.45 | $33.28 | 314,620 |
| 2021-06-29 | $36.13 | $36.36 | $35.44 | $35.49 | $33.31 | 76,056 |
| 2021-06-28 | $36.60 | $36.65 | $35.68 | $35.95 | $33.75 | 138,684 |
| 2021-06-25 | $36.84 | $37.04 | $36.47 | $36.66 | $34.41 | 366,897 |
| 2021-06-24 | $36.70 | $36.87 | $36.17 | $36.71 | $34.46 | 111,969 |
| 2021-06-23 | $36.36 | $36.69 | $36.22 | $36.32 | $34.09 | 98,158 |
| 2021-06-22 | $36.40 | $36.66 | $35.81 | $36.45 | $34.22 | 73,959 |
| 2021-06-21 | $36.47 | $37.08 | $36.33 | $36.60 | $34.36 | 106,112 |
| 2021-06-18 | $36.52 | $36.63 | $35.33 | $35.94 | $33.74 | 272,404 |
| 2021-06-17 | $37.91 | $38.18 | $36.22 | $36.71 | $34.46 | 154,408 |
| 2021-06-16 | $37.10 | $38.17 | $36.73 | $37.83 | $35.51 | 124,036 |
| 2021-06-15 | $36.20 | $37.40 | $36.20 | $37.31 | $35.02 | 110,884 |
| 2021-06-14 | $36.52 | $36.72 | $35.90 | $36.16 | $33.94 | 81,400 |
| 2021-06-11 | $35.99 | $36.65 | $35.99 | $36.51 | $34.27 | 77,688 |
| 2021-06-10 | $36.86 | $36.98 | $35.93 | $35.95 | $33.75 | 67,819 |
| 2021-06-09 | $36.95 | $36.97 | $36.46 | $36.53 | $34.29 | 84,648 |
| 2021-06-08 | $37.25 | $37.38 | $37.01 | $37.07 | $34.80 | 78,881 |
| 2021-06-07 | $37.44 | $37.70 | $36.91 | $37.50 | $35.20 | 140,663 |
| 2021-06-04 | $38.05 | $38.05 | $37.23 | $37.42 | $35.13 | 123,180 |
| 2021-06-03 | $37.93 | $38.17 | $37.83 | $37.90 | $35.58 | 77,756 |
| 2021-06-02 | $38.08 | $38.12 | $37.63 | $37.92 | $35.60 | 141,011 |
| 2021-06-01 | $38.52 | $38.80 | $37.88 | $37.93 | $35.61 | 68,709 |
| 2021-05-28 | $38.08 | $38.27 | $37.30 | $38.14 | $35.80 | 110,813 |
| 2021-05-27 | $38.13 | $38.35 | $37.67 | $37.96 | $35.63 | 117,300 |
| 2021-05-26 | $36.74 | $37.65 | $36.72 | $37.63 | $35.32 | 86,591 |
| 2021-05-25 | $37.97 | $38.16 | $36.72 | $36.74 | $34.49 | 196,218 |
| 2021-05-24 | $38.80 | $38.80 | $37.71 | $37.96 | $35.63 | 105,753 |
| 2021-05-21 | $38.83 | $39.22 | $38.29 | $38.67 | $36.30 | 94,843 |
| 2021-05-20 | $38.13 | $38.37 | $37.35 | $38.29 | $35.94 | 93,919 |
| 2021-05-19 | $38.03 | $38.35 | $37.29 | $38.28 | $35.93 | 81,768 |
| 2021-05-18 | $39.23 | $39.45 | $38.44 | $38.50 | $36.14 | 61,879 |
| 2021-05-17 | $39.11 | $39.32 | $38.66 | $39.22 | $36.82 | 45,712 |
| 2021-05-14 | $38.91 | $39.44 | $38.50 | $39.31 | $36.90 | 109,825 |
| 2021-05-13 | $37.50 | $38.99 | $37.20 | $38.88 | $36.50 | 147,419 |
| 2021-05-12 | $38.97 | $39.21 | $37.17 | $37.40 | $35.11 | 127,510 |
| 2021-05-11 | $39.05 | $39.54 | $38.59 | $38.78 | $36.40 | 136,396 |
| 2021-05-10 | $40.31 | $40.73 | $39.96 | $39.96 | $37.09 | 156,309 |
| 2021-05-07 | $39.41 | $40.28 | $39.31 | $40.14 | $37.26 | 83,672 |
| 2021-05-06 | $39.61 | $39.84 | $39.23 | $39.82 | $36.96 | 54,607 |
| 2021-05-05 | $39.40 | $39.89 | $39.00 | $39.60 | $36.76 | 76,700 |
| 2021-05-04 | $39.33 | $39.80 | $39.06 | $39.45 | $36.62 | 116,451 |
| 2021-05-03 | $39.59 | $39.99 | $38.97 | $39.76 | $36.90 | 114,582 |
| 2021-04-30 | $38.63 | $40.21 | $38.63 | $39.22 | $36.40 | 228,016 |
| 2021-04-29 | $39.33 | $39.97 | $38.34 | $38.92 | $36.12 | 125,494 |
| 2021-04-28 | $38.80 | $39.40 | $38.52 | $39.26 | $36.44 | 111,163 |
| 2021-04-27 | $38.76 | $38.97 | $38.30 | $38.87 | $36.08 | 122,047 |
| 2021-04-26 | $39.22 | $39.61 | $38.68 | $38.80 | $36.01 | 78,486 |
| 2021-04-23 | $37.85 | $39.12 | $37.78 | $38.96 | $36.16 | 148,134 |
| 2021-04-22 | $38.19 | $38.19 | $37.43 | $37.70 | $34.99 | 148,779 |
| 2021-04-21 | $37.18 | $38.25 | $37.18 | $38.14 | $35.40 | 115,142 |
| 2021-04-20 | $38.08 | $38.15 | $37.30 | $37.52 | $34.83 | 138,324 |
| 2021-04-19 | $38.51 | $38.91 | $38.10 | $38.44 | $35.68 | 99,428 |
| 2021-04-16 | $38.74 | $38.81 | $38.04 | $38.64 | $35.86 | 163,408 |
| 2021-04-15 | $38.10 | $38.12 | $37.41 | $38.04 | $35.31 | 122,515 |
| 2021-04-14 | $37.16 | $38.09 | $37.11 | $37.88 | $35.16 | 75,384 |
| 2021-04-13 | $37.77 | $37.77 | $36.93 | $37.05 | $34.39 | 74,369 |
| 2021-04-12 | $37.66 | $38.23 | $37.61 | $38.08 | $35.35 | 80,982 |
| 2021-04-09 | $37.59 | $37.69 | $37.17 | $37.44 | $34.75 | 113,997 |
| 2021-04-08 | $36.93 | $37.54 | $36.28 | $37.29 | $34.61 | 93,752 |
| 2021-04-07 | $37.55 | $37.73 | $36.91 | $37.09 | $34.43 | 118,839 |
| 2021-04-06 | $37.94 | $38.42 | $37.42 | $37.48 | $34.79 | 110,946 |
| 2021-04-05 | $38.87 | $38.87 | $37.70 | $38.22 | $35.48 | 124,182 |
| 2021-04-01 | $38.47 | $38.60 | $37.74 | $37.97 | $35.24 | 117,306 |
| 2021-03-31 | $38.34 | $38.72 | $37.91 | $38.22 | $35.48 | 182,153 |
| 2021-03-30 | $37.27 | $38.38 | $37.25 | $38.11 | $35.37 | 146,782 |
| 2021-03-29 | $37.75 | $38.11 | $36.83 | $37.01 | $34.35 | 109,726 |
| 2021-03-26 | $38.24 | $38.36 | $37.67 | $38.13 | $35.39 | 124,638 |
| 2021-03-25 | $37.02 | $37.66 | $36.60 | $37.43 | $34.74 | 198,785 |
| 2021-03-24 | $38.22 | $38.80 | $37.19 | $37.20 | $34.53 | 189,531 |
| 2021-03-23 | $38.71 | $39.16 | $37.57 | $37.76 | $35.05 | 120,088 |
| 2021-03-22 | $40.15 | $40.15 | $38.00 | $39.06 | $36.25 | 186,261 |
| 2021-03-19 | $40.60 | $40.60 | $39.53 | $40.44 | $37.54 | 463,673 |
| 2021-03-18 | $40.01 | $41.36 | $40.01 | $40.48 | $37.57 | 185,989 |
| 2021-03-17 | $39.85 | $39.95 | $39.12 | $39.59 | $36.75 | 86,375 |
| 2021-03-16 | $39.59 | $39.99 | $38.95 | $39.40 | $36.57 | 156,554 |
| 2021-03-15 | $40.50 | $40.83 | $39.17 | $39.59 | $36.75 | 180,014 |
| 2021-03-12 | $39.69 | $40.60 | $39.54 | $40.50 | $37.59 | 245,956 |
| 2021-03-11 | $38.81 | $39.14 | $38.24 | $39.11 | $36.30 | 153,844 |
| 2021-03-10 | $37.99 | $39.22 | $37.91 | $38.59 | $35.82 | 203,154 |
| 2021-03-09 | $38.87 | $38.92 | $37.88 | $37.91 | $35.19 | 128,041 |
| 2021-03-08 | $38.93 | $39.68 | $38.62 | $39.16 | $36.35 | 122,760 |
| 2021-03-05 | $37.83 | $38.49 | $36.83 | $38.35 | $35.60 | 166,623 |
| 2021-03-04 | $38.51 | $39.36 | $36.34 | $37.00 | $34.34 | 177,820 |
| 2021-03-03 | $37.70 | $39.46 | $37.70 | $38.56 | $35.79 | 279,022 |
| 2021-03-02 | $37.35 | $37.35 | $36.95 | $37.24 | $34.57 | 188,558 |
| 2021-03-01 | $37.13 | $37.76 | $36.84 | $37.55 | $34.85 | 227,882 |
| 2021-02-26 | $35.89 | $36.84 | $35.84 | $36.49 | $33.87 | 247,762 |
| 2021-02-25 | $35.76 | $36.75 | $35.76 | $36.43 | $33.81 | 262,652 |
| 2021-02-24 | $34.42 | $35.95 | $34.42 | $35.79 | $33.22 | 176,520 |
| 2021-02-23 | $33.80 | $34.94 | $33.75 | $34.29 | $31.83 | 166,401 |
| 2021-02-22 | $33.35 | $34.34 | $32.98 | $34.28 | $31.41 | 535,561 |
| 2021-02-19 | $33.04 | $33.90 | $33.04 | $33.77 | $30.95 | 217,652 |
| 2021-02-18 | $33.39 | $33.59 | $32.86 | $32.91 | $30.16 | 111,102 |
| 2021-02-17 | $33.65 | $33.88 | $33.45 | $33.70 | $30.88 | 138,682 |
| 2021-02-16 | $33.31 | $33.98 | $33.21 | $33.65 | $30.84 | 198,878 |
| 2021-02-12 | $33.07 | $33.56 | $32.71 | $33.08 | $30.32 | 108,873 |
| 2021-02-11 | $33.38 | $34.30 | $32.44 | $32.63 | $29.90 | 143,815 |
| 2021-02-10 | $33.31 | $33.50 | $32.77 | $33.26 | $30.48 | 122,881 |
| 2021-02-09 | $32.52 | $33.27 | $32.38 | $33.24 | $30.46 | 103,589 |
| 2021-02-08 | $32.40 | $32.81 | $32.33 | $32.81 | $30.07 | 129,697 |
| 2021-02-05 | $32.38 | $32.53 | $31.86 | $32.37 | $29.66 | 95,732 |
| 2021-02-04 | $31.12 | $32.14 | $31.12 | $32.07 | $29.39 | 88,345 |
| 2021-02-03 | $30.97 | $31.35 | $30.81 | $31.20 | $28.59 | 86,773 |
| 2021-02-02 | $31.35 | $31.35 | $31.00 | $31.18 | $28.57 | 96,905 |
| 2021-02-01 | $30.24 | $30.99 | $30.05 | $30.96 | $28.37 | 102,186 |
| 2021-01-29 | $31.32 | $31.66 | $30.27 | $30.41 | $27.87 | 194,633 |
| 2021-01-28 | $30.96 | $31.78 | $30.96 | $31.54 | $28.90 | 161,027 |
| 2021-01-27 | $31.28 | $31.67 | $29.99 | $30.52 | $27.97 | 269,116 |
| 2021-01-26 | $33.30 | $33.30 | $31.90 | $32.02 | $29.34 | 75,065 |
| 2021-01-25 | $33.17 | $33.28 | $32.45 | $33.06 | $30.30 | 100,484 |
| 2021-01-22 | $32.68 | $33.61 | $32.60 | $33.57 | $30.76 | 122,855 |
| 2021-01-21 | $33.33 | $33.56 | $33.22 | $33.23 | $30.45 | 85,717 |
| 2021-01-20 | $33.32 | $33.58 | $32.80 | $33.56 | $30.76 | 77,385 |
| 2021-01-19 | $34.31 | $34.46 | $33.21 | $33.55 | $30.75 | 118,980 |
| 2021-01-15 | $34.37 | $34.88 | $34.04 | $34.16 | $31.30 | 139,602 |
| 2021-01-14 | $35.04 | $35.50 | $34.69 | $35.19 | $32.25 | 163,303 |
| 2021-01-13 | $34.80 | $35.19 | $34.43 | $34.73 | $31.83 | 151,765 |
| 2021-01-12 | $34.33 | $35.15 | $34.26 | $35.05 | $32.12 | 123,070 |
| 2021-01-11 | $33.58 | $34.44 | $33.58 | $34.28 | $31.41 | 68,297 |
| 2021-01-08 | $34.92 | $34.92 | $33.62 | $34.10 | $31.25 | 131,290 |
| 2021-01-07 | $34.62 | $35.14 | $34.11 | $34.61 | $31.72 | 185,360 |
| 2021-01-06 | $32.52 | $34.94 | $32.52 | $34.42 | $31.54 | 201,906 |
| 2021-01-05 | $31.29 | $32.18 | $31.10 | $31.69 | $29.04 | 166,526 |
| 2021-01-04 | $31.52 | $31.64 | $30.60 | $31.28 | $28.67 | 143,329 |
| 2020-12-31 | $31.26 | $31.59 | $31.11 | $31.16 | $28.56 | 92,571 |
| 2020-12-30 | $31.05 | $31.51 | $31.05 | $31.33 | $28.71 | 84,224 |
| 2020-12-29 | $31.39 | $31.39 | $30.75 | $31.05 | $28.45 | 102,779 |
| 2020-12-28 | $31.42 | $31.85 | $31.15 | $31.31 | $28.69 | 68,950 |
| 2020-12-24 | $31.45 | $31.45 | $30.83 | $31.15 | $28.55 | 35,970 |
| 2020-12-23 | $30.29 | $31.32 | $30.25 | $31.19 | $28.58 | 115,475 |
| 2020-12-22 | $30.67 | $30.67 | $30.10 | $30.10 | $27.58 | 125,192 |
| 2020-12-21 | $30.70 | $30.70 | $30.04 | $30.69 | $28.12 | 140,090 |
| 2020-12-18 | $30.64 | $31.30 | $30.50 | $30.77 | $28.20 | 644,324 |
| 2020-12-17 | $30.70 | $30.74 | $30.27 | $30.67 | $28.11 | 176,294 |
| 2020-12-16 | $31.04 | $31.04 | $30.08 | $30.56 | $28.01 | 192,345 |
| 2020-12-15 | $30.64 | $30.86 | $30.05 | $30.74 | $28.17 | 162,787 |
| 2020-12-14 | $31.14 | $31.14 | $30.24 | $30.33 | $27.80 | 135,800 |
| 2020-12-11 | $30.95 | $31.38 | $30.49 | $30.57 | $28.01 | 124,439 |
| 2020-12-10 | $31.02 | $31.46 | $30.57 | $31.29 | $28.67 | 148,802 |
| 2020-12-09 | $31.59 | $31.90 | $31.18 | $31.20 | $28.59 | 149,282 |
| 2020-12-08 | $31.35 | $31.75 | $30.70 | $31.21 | $28.60 | 174,047 |
| 2020-12-07 | $32.09 | $32.09 | $31.19 | $31.72 | $29.07 | 94,864 |
| 2020-12-04 | $31.92 | $32.40 | $31.82 | $32.38 | $29.67 | 152,122 |
| 2020-12-03 | $32.09 | $32.09 | $31.24 | $31.49 | $28.86 | 128,791 |
| 2020-12-02 | $31.98 | $32.22 | $31.46 | $31.89 | $29.22 | 144,672 |
| 2020-12-01 | $32.28 | $32.48 | $31.39 | $31.97 | $29.30 | 202,412 |
| 2020-11-30 | $32.07 | $32.27 | $31.50 | $31.66 | $29.01 | 227,342 |
| 2020-11-27 | $33.12 | $33.12 | $32.34 | $32.46 | $29.75 | 131,360 |
| 2020-11-25 | $33.00 | $33.64 | $32.95 | $33.30 | $30.52 | 105,295 |
| 2020-11-24 | $34.03 | $34.47 | $33.61 | $34.16 | $31.30 | 167,835 |
| 2020-11-23 | $33.35 | $33.63 | $32.71 | $33.21 | $30.43 | 99,637 |
| 2020-11-20 | $32.76 | $33.27 | $32.49 | $32.79 | $30.05 | 220,638 |
| 2020-11-19 | $33.16 | $33.16 | $32.11 | $33.06 | $30.30 | 95,762 |
| 2020-11-18 | $34.00 | $34.26 | $33.30 | $33.33 | $30.54 | 149,251 |
| 2020-11-17 | $33.02 | $33.75 | $32.66 | $33.74 | $30.92 | 136,597 |
| 2020-11-16 | $33.00 | $33.51 | $32.33 | $33.51 | $30.71 | 212,020 |
| 2020-11-13 | $31.00 | $32.10 | $31.00 | $31.78 | $29.12 | 177,253 |
| 2020-11-12 | $31.28 | $31.39 | $30.42 | $30.92 | $28.34 | 264,091 |
| 2020-11-11 | $32.51 | $32.51 | $31.02 | $31.82 | $29.16 | 187,672 |
| 2020-11-10 | $31.52 | $32.89 | $31.00 | $32.45 | $29.74 | 251,478 |
| 2020-11-09 | $30.33 | $32.25 | $30.08 | $31.51 | $28.49 | 386,333 |
| 2020-11-06 | $28.53 | $28.66 | $27.62 | $27.94 | $25.26 | 146,040 |
| 2020-11-05 | $26.87 | $28.37 | $26.83 | $28.24 | $25.53 | 134,498 |
| 2020-11-04 | $29.25 | $29.25 | $26.80 | $26.86 | $24.29 | 196,602 |
| 2020-11-03 | $28.37 | $29.62 | $28.35 | $29.37 | $26.56 | 326,487 |
| 2020-11-02 | $26.95 | $27.74 | $26.57 | $27.63 | $24.98 | 152,462 |
| 2020-10-30 | $25.99 | $26.47 | $25.85 | $26.46 | $23.92 | 228,129 |
| 2020-10-29 | $25.51 | $26.01 | $25.02 | $25.97 | $23.48 | 318,502 |
| 2020-10-28 | $25.90 | $26.29 | $25.68 | $26.03 | $23.54 | 207,161 |
| 2020-10-27 | $27.65 | $27.65 | $26.30 | $26.30 | $23.78 | 191,357 |
| 2020-10-26 | $27.90 | $28.02 | $27.41 | $27.77 | $25.11 | 98,590 |
| 2020-10-23 | $28.50 | $28.75 | $28.18 | $28.28 | $25.57 | 159,671 |
| 2020-10-22 | $27.34 | $28.30 | $27.27 | $28.26 | $25.55 | 197,567 |
| 2020-10-21 | $26.56 | $27.40 | $26.55 | $27.21 | $24.60 | 147,533 |
| 2020-10-20 | $26.34 | $26.85 | $26.23 | $26.67 | $24.11 | 135,972 |
| 2020-10-19 | $26.00 | $26.31 | $25.75 | $26.01 | $23.52 | 196,840 |
| 2020-10-16 | $25.21 | $26.00 | $24.97 | $25.84 | $23.36 | 175,292 |
| 2020-10-15 | $24.71 | $25.37 | $24.58 | $25.23 | $22.81 | 312,674 |
| 2020-10-14 | $25.33 | $25.56 | $24.95 | $24.96 | $22.57 | 127,264 |
| 2020-10-13 | $25.26 | $25.44 | $24.85 | $25.19 | $22.78 | 181,396 |
| 2020-10-12 | $25.15 | $25.64 | $25.02 | $25.49 | $23.05 | 147,117 |
| 2020-10-09 | $25.83 | $25.83 | $25.09 | $25.15 | $22.74 | 116,308 |
| 2020-10-08 | $25.49 | $25.99 | $25.09 | $25.53 | $23.08 | 177,343 |
| 2020-10-07 | $25.12 | $25.59 | $24.72 | $24.89 | $22.50 | 159,067 |
| 2020-10-06 | $25.02 | $25.99 | $24.80 | $24.81 | $22.43 | 211,084 |
| 2020-10-05 | $23.86 | $24.61 | $23.73 | $24.50 | $22.15 | 158,468 |
| 2020-10-02 | $22.39 | $23.67 | $22.39 | $23.47 | $21.22 | 161,569 |
| 2020-10-01 | $22.26 | $22.82 | $22.05 | $22.79 | $20.61 | 198,152 |
| 2020-09-30 | $21.97 | $22.68 | $21.97 | $22.28 | $20.14 | 188,657 |
| 2020-09-29 | $22.62 | $22.62 | $21.95 | $21.95 | $19.85 | 389,324 |
| 2020-09-28 | $22.13 | $22.81 | $22.13 | $22.61 | $20.44 | 289,223 |
| 2020-09-25 | $21.70 | $22.00 | $21.64 | $21.86 | $19.76 | 156,511 |
| 2020-09-24 | $21.67 | $22.56 | $21.58 | $21.99 | $19.88 | 251,229 |
| 2020-09-23 | $22.23 | $22.73 | $21.50 | $21.55 | $19.48 | 256,946 |
| 2020-09-22 | $22.98 | $23.17 | $22.13 | $22.26 | $20.13 | 221,961 |
| 2020-09-21 | $24.11 | $24.13 | $22.66 | $22.94 | $20.74 | 241,978 |
| 2020-09-18 | $24.83 | $24.92 | $24.31 | $24.46 | $22.12 | 563,355 |
| 2020-09-17 | $24.51 | $24.89 | $24.31 | $24.69 | $22.32 | 138,110 |
| 2020-09-16 | $24.81 | $25.17 | $24.67 | $24.76 | $22.39 | 180,260 |
| 2020-09-15 | $25.32 | $25.39 | $24.77 | $24.81 | $22.43 | 190,641 |
| 2020-09-14 | $24.80 | $25.32 | $24.61 | $25.27 | $22.85 | 178,388 |
| 2020-09-11 | $24.78 | $24.92 | $24.47 | $24.67 | $22.31 | 132,485 |
| 2020-09-10 | $25.13 | $25.35 | $24.72 | $24.74 | $22.37 | 152,717 |
| 2020-09-09 | $25.21 | $25.21 | $24.87 | $25.00 | $22.60 | 156,911 |
| 2020-09-08 | $25.43 | $25.44 | $24.81 | $25.04 | $22.64 | 170,256 |
| 2020-09-04 | $26.14 | $26.14 | $25.31 | $25.61 | $23.16 | 125,683 |
| 2020-09-03 | $25.70 | $26.49 | $25.44 | $25.49 | $23.05 | 172,002 |
| 2020-09-02 | $25.24 | $25.60 | $25.10 | $25.52 | $23.07 | 123,769 |
| 2020-09-01 | $25.06 | $25.48 | $24.67 | $25.31 | $22.88 | 125,330 |
| 2020-08-31 | $25.36 | $25.51 | $25.10 | $25.20 | $22.78 | 170,929 |
| 2020-08-28 | $25.85 | $25.85 | $25.15 | $25.52 | $23.07 | 115,221 |
| 2020-08-27 | $25.57 | $26.00 | $25.43 | $25.57 | $23.12 | 175,836 |
| 2020-08-26 | $26.05 | $26.28 | $25.33 | $25.44 | $23.00 | 154,096 |
| 2020-08-25 | $26.61 | $26.61 | $25.82 | $26.14 | $23.63 | 143,616 |
| 2020-08-24 | $25.98 | $26.25 | $25.71 | $26.24 | $23.73 | 117,851 |
| 2020-08-21 | $25.67 | $26.20 | $25.44 | $25.66 | $23.20 | 117,285 |
| 2020-08-20 | $25.96 | $26.18 | $25.77 | $25.93 | $23.44 | 123,435 |
| 2020-08-19 | $26.25 | $26.67 | $26.13 | $26.19 | $23.68 | 86,830 |
| 2020-08-18 | $26.85 | $26.88 | $26.14 | $26.20 | $23.69 | 126,200 |
| 2020-08-17 | $26.90 | $27.04 | $26.58 | $26.88 | $24.30 | 128,753 |
| 2020-08-14 | $26.65 | $27.45 | $26.61 | $27.02 | $24.43 | 96,167 |
| 2020-08-13 | $27.00 | $27.16 | $26.72 | $26.95 | $24.37 | 90,053 |
| 2020-08-12 | $27.75 | $27.82 | $26.81 | $27.19 | $24.58 | 150,747 |
| 2020-08-11 | $26.99 | $27.74 | $26.79 | $27.45 | $24.82 | 375,768 |
| 2020-08-10 | $26.50 | $26.96 | $26.27 | $26.36 | $23.83 | 453,475 |
| 2020-08-07 | $25.62 | $26.46 | $25.45 | $26.32 | $23.80 | 517,801 |
| 2020-08-06 | $25.57 | $26.04 | $25.57 | $25.92 | $23.44 | 167,614 |
| 2020-08-05 | $25.70 | $26.01 | $25.54 | $25.74 | $23.27 | 190,944 |
| 2020-08-04 | $25.95 | $25.95 | $25.12 | $25.42 | $22.98 | 124,448 |
| 2020-08-03 | $26.06 | $26.78 | $25.97 | $26.41 | $23.47 | 166,059 |
| 2020-07-31 | $26.12 | $26.31 | $25.57 | $26.03 | $23.13 | 151,518 |
| 2020-07-30 | $26.08 | $26.48 | $25.74 | $26.37 | $23.44 | 120,302 |
| 2020-07-29 | $26.33 | $26.87 | $26.08 | $26.85 | $23.86 | 124,157 |
| 2020-07-28 | $26.25 | $26.61 | $26.25 | $26.42 | $23.48 | 166,049 |
| 2020-07-27 | $26.60 | $26.78 | $26.21 | $26.42 | $23.48 | 205,163 |
| 2020-07-24 | $26.89 | $27.36 | $26.71 | $26.79 | $23.81 | 267,111 |
| 2020-07-23 | $26.23 | $26.91 | $25.57 | $26.60 | $23.64 | 267,224 |
| 2020-07-22 | $25.18 | $25.62 | $25.10 | $25.36 | $22.54 | 206,074 |
| 2020-07-21 | $24.67 | $25.70 | $24.67 | $25.68 | $22.82 | 149,242 |
| 2020-07-20 | $24.50 | $24.60 | $24.19 | $24.40 | $21.69 | 101,927 |
| 2020-07-17 | $25.25 | $25.58 | $24.62 | $24.63 | $21.89 | 153,006 |
| 2020-07-16 | $25.11 | $25.87 | $25.01 | $25.39 | $22.57 | 116,936 |
| 2020-07-15 | $24.80 | $25.78 | $24.78 | $25.50 | $22.66 | 339,286 |
| 2020-07-14 | $24.26 | $24.65 | $23.81 | $24.20 | $21.51 | 209,237 |
| 2020-07-13 | $24.44 | $24.87 | $24.07 | $24.37 | $21.66 | 122,467 |
| 2020-07-10 | $22.85 | $24.11 | $22.85 | $24.09 | $21.41 | 150,153 |
| 2020-07-09 | $23.47 | $23.72 | $22.60 | $22.76 | $20.23 | 218,087 |
| 2020-07-08 | $23.50 | $23.99 | $23.28 | $23.69 | $21.06 | 171,716 |
| 2020-07-07 | $24.14 | $24.35 | $23.50 | $23.56 | $20.94 | 208,804 |
| 2020-07-06 | $24.27 | $24.62 | $24.10 | $24.55 | $21.82 | 179,474 |
| 2020-07-02 | $24.32 | $24.70 | $23.43 | $23.54 | $20.92 | 176,033 |
| 2020-07-01 | $24.48 | $24.50 | $23.42 | $23.46 | $20.85 | 142,656 |
| 2020-06-30 | $24.00 | $24.77 | $24.00 | $24.39 | $21.68 | 236,166 |
| 2020-06-29 | $23.95 | $24.81 | $23.81 | $24.32 | $21.62 | 150,375 |
| 2020-06-26 | $23.85 | $23.85 | $22.92 | $23.44 | $20.83 | 636,684 |
| 2020-06-25 | $23.08 | $24.44 | $23.08 | $24.41 | $21.70 | 252,300 |
| 2020-06-24 | $23.86 | $24.00 | $22.93 | $23.37 | $20.77 | 178,735 |
| 2020-06-23 | $24.97 | $25.21 | $24.32 | $24.36 | $21.65 | 181,366 |
| 2020-06-22 | $23.86 | $24.64 | $23.69 | $24.41 | $21.70 | 156,887 |
| 2020-06-19 | $25.39 | $25.46 | $23.90 | $24.26 | $21.56 | 381,421 |
| 2020-06-18 | $24.34 | $25.43 | $24.21 | $25.08 | $22.29 | 125,202 |
| 2020-06-17 | $25.87 | $25.87 | $24.65 | $24.72 | $21.97 | 153,485 |
| 2020-06-16 | $25.85 | $26.17 | $25.02 | $25.68 | $22.82 | 194,230 |
| 2020-06-15 | $23.82 | $24.62 | $23.40 | $24.48 | $21.76 | 367,749 |
| 2020-06-12 | $25.07 | $25.39 | $23.78 | $24.75 | $22.00 | 312,486 |
| 2020-06-11 | $24.75 | $25.07 | $23.59 | $23.65 | $21.02 | 267,447 |
| 2020-06-10 | $27.37 | $27.40 | $26.22 | $26.32 | $23.39 | 240,960 |
| 2020-06-09 | $27.40 | $28.08 | $27.14 | $27.65 | $24.57 | 236,546 |
| 2020-06-08 | $28.53 | $28.88 | $28.13 | $28.39 | $25.23 | 271,280 |
| 2020-06-05 | $28.03 | $28.75 | $27.66 | $27.86 | $24.76 | 378,808 |
| 2020-06-04 | $24.70 | $25.75 | $24.38 | $25.72 | $22.86 | 241,939 |
| 2020-06-03 | $24.23 | $25.26 | $23.93 | $24.93 | $22.16 | 361,530 |
| 2020-06-02 | $23.40 | $24.41 | $23.30 | $23.45 | $20.84 | 347,646 |
| 2020-06-01 | $24.55 | $25.00 | $24.25 | $24.28 | $21.58 | 218,000 |
| 2020-05-29 | $24.06 | $25.01 | $23.81 | $24.43 | $21.71 | 227,265 |
| 2020-05-28 | $26.37 | $26.37 | $24.54 | $24.64 | $21.90 | 195,039 |
| 2020-05-27 | $25.43 | $26.13 | $24.45 | $25.97 | $23.08 | 284,336 |
| 2020-05-26 | $23.47 | $24.55 | $23.23 | $24.29 | $21.59 | 202,868 |
| 2020-05-22 | $22.44 | $22.51 | $21.69 | $22.22 | $19.75 | 239,945 |
| 2020-05-21 | $22.44 | $23.00 | $22.15 | $22.24 | $19.77 | 216,967 |
| 2020-05-20 | $22.00 | $23.00 | $21.86 | $22.59 | $20.08 | 351,477 |
| 2020-05-19 | $22.64 | $22.64 | $21.47 | $21.52 | $19.13 | 242,908 |
| 2020-05-18 | $21.46 | $22.54 | $21.30 | $22.45 | $19.95 | 456,955 |
| 2020-05-15 | $19.67 | $20.29 | $19.49 | $20.11 | $17.87 | 201,442 |
| 2020-05-14 | $18.56 | $19.78 | $18.25 | $19.77 | $17.57 | 314,395 |
| 2020-05-13 | $20.08 | $20.22 | $19.10 | $19.22 | $17.08 | 421,901 |
| 2020-05-12 | $21.89 | $22.04 | $20.85 | $20.94 | $18.19 | 620,533 |
| 2020-05-11 | $22.04 | $22.04 | $21.36 | $21.84 | $18.98 | 435,515 |
| 2020-05-08 | $21.24 | $22.39 | $21.24 | $22.32 | $19.39 | 291,968 |
| 2020-05-07 | $20.15 | $21.47 | $20.15 | $20.60 | $17.90 | 239,867 |
| 2020-05-06 | $20.85 | $20.89 | $20.01 | $20.01 | $17.39 | 240,532 |
| 2020-05-05 | $22.10 | $22.63 | $20.61 | $20.75 | $18.03 | 403,607 |
| 2020-05-04 | $21.90 | $22.39 | $21.14 | $21.83 | $18.97 | 438,749 |
| 2020-05-01 | $22.00 | $22.46 | $21.09 | $21.86 | $18.99 | 555,100 |
| 2020-04-30 | $21.68 | $22.17 | $21.01 | $22.01 | $19.12 | 374,511 |
| 2020-04-29 | $21.05 | $22.44 | $21.04 | $22.19 | $19.28 | 462,870 |
| 2020-04-28 | $20.45 | $21.09 | $19.93 | $20.32 | $17.66 | 525,910 |
| 2020-04-27 | $18.44 | $19.91 | $18.44 | $19.70 | $17.12 | 315,419 |
| 2020-04-24 | $17.93 | $18.48 | $17.74 | $18.33 | $15.93 | 247,045 |
| 2020-04-23 | $17.27 | $18.23 | $17.27 | $17.80 | $15.47 | 397,458 |
| 2020-04-22 | $18.43 | $18.60 | $17.18 | $17.29 | $15.02 | 362,423 |
| 2020-04-21 | $17.65 | $18.44 | $17.58 | $17.84 | $15.50 | 227,807 |
| 2020-04-20 | $17.96 | $19.18 | $17.72 | $18.42 | $16.00 | 330,281 |
| 2020-04-17 | $18.00 | $18.95 | $18.00 | $18.34 | $15.94 | 636,080 |
| 2020-04-16 | $17.75 | $17.82 | $16.77 | $17.21 | $14.95 | 395,932 |
| 2020-04-15 | $17.90 | $18.06 | $17.24 | $17.59 | $15.28 | 304,004 |
| 2020-04-14 | $19.33 | $19.40 | $18.41 | $18.69 | $16.24 | 320,258 |
| 2020-04-13 | $19.23 | $19.45 | $17.94 | $18.71 | $16.26 | 358,623 |
| 2020-04-09 | $18.00 | $19.50 | $18.00 | $19.17 | $16.66 | 401,278 |
| 2020-04-08 | $17.79 | $18.42 | $17.40 | $18.00 | $15.64 | 484,672 |
| 2020-04-07 | $18.01 | $18.85 | $17.24 | $17.33 | $15.06 | 590,683 |
| 2020-04-06 | $16.90 | $17.83 | $16.77 | $17.27 | $15.01 | 446,245 |
| 2020-04-03 | $16.61 | $16.85 | $15.81 | $15.96 | $13.87 | 379,195 |
| 2020-04-02 | $15.51 | $16.83 | $15.30 | $16.57 | $14.40 | 247,318 |
| 2020-04-01 | $16.34 | $16.34 | $15.38 | $15.51 | $13.48 | 554,808 |
| 2020-03-31 | $17.09 | $17.47 | $16.52 | $17.03 | $14.80 | 420,994 |
| 2020-03-30 | $17.00 | $17.65 | $16.54 | $17.56 | $15.26 | 585,783 |
| 2020-03-27 | $17.00 | $17.09 | $15.89 | $16.51 | $14.35 | 368,986 |
| 2020-03-26 | $17.24 | $17.93 | $17.05 | $17.78 | $15.45 | 492,009 |
| 2020-03-25 | $18.00 | $19.06 | $16.81 | $17.04 | $14.81 | 462,004 |
| 2020-03-24 | $16.07 | $18.13 | $15.72 | $18.12 | $15.74 | 348,086 |
| 2020-03-23 | $14.77 | $16.34 | $13.76 | $15.21 | $13.22 | 443,152 |
| 2020-03-20 | $17.00 | $17.09 | $14.45 | $15.03 | $13.06 | 985,231 |
| 2020-03-19 | $17.50 | $18.32 | $16.67 | $17.09 | $14.85 | 395,986 |
| 2020-03-18 | $17.63 | $18.51 | $17.09 | $17.86 | $15.52 | 478,746 |
| 2020-03-17 | $18.44 | $19.37 | $17.32 | $19.12 | $16.61 | 519,427 |
| 2020-03-16 | $19.00 | $19.80 | $18.21 | $18.26 | $15.87 | 321,397 |
| 2020-03-13 | $20.27 | $21.72 | $19.37 | $21.65 | $18.81 | 556,198 |
| 2020-03-12 | $19.07 | $20.87 | $19.00 | $19.01 | $16.52 | 341,061 |
| 2020-03-11 | $21.35 | $21.86 | $20.91 | $21.22 | $18.44 | 342,148 |
| 2020-03-10 | $22.32 | $22.80 | $21.26 | $22.06 | $19.17 | 379,682 |
| 2020-03-09 | $24.56 | $24.78 | $21.57 | $21.72 | $18.87 | 445,014 |
| 2020-03-06 | $25.02 | $26.34 | $24.85 | $25.70 | $22.33 | 419,283 |
| 2020-03-05 | $26.19 | $26.74 | $25.68 | $26.11 | $22.69 | 411,677 |
| 2020-03-04 | $27.89 | $27.95 | $26.66 | $27.05 | $23.50 | 580,058 |
| 2020-03-03 | $29.01 | $29.43 | $27.34 | $27.54 | $23.93 | 344,466 |
| 2020-03-02 | $27.91 | $29.08 | $27.78 | $29.06 | $25.25 | 272,698 |
| 2020-02-28 | $28.36 | $28.79 | $27.25 | $27.68 | $24.05 | 321,790 |
| 2020-02-27 | $29.23 | $30.12 | $28.70 | $28.99 | $25.19 | 267,984 |
| 2020-02-26 | $30.18 | $30.57 | $29.83 | $29.84 | $25.93 | 209,187 |
| 2020-02-25 | $31.73 | $31.73 | $30.16 | $30.22 | $26.26 | 171,206 |
| 2020-02-24 | $32.78 | $32.78 | $31.90 | $32.01 | $27.41 | 260,147 |
| 2020-02-21 | $34.03 | $34.03 | $33.28 | $33.60 | $28.78 | 327,636 |
| 2020-02-20 | $33.64 | $34.57 | $33.64 | $34.06 | $29.17 | 283,976 |
| 2020-02-19 | $33.42 | $34.12 | $33.42 | $33.79 | $28.94 | 134,627 |
| 2020-02-18 | $33.67 | $33.96 | $33.38 | $33.42 | $28.62 | 137,916 |
| 2020-02-14 | $34.12 | $34.25 | $33.53 | $33.72 | $28.88 | 161,589 |
| 2020-02-13 | $34.42 | $34.55 | $34.01 | $34.24 | $29.32 | 133,382 |
| 2020-02-12 | $34.69 | $34.83 | $34.00 | $34.51 | $29.55 | 292,641 |
| 2020-02-11 | $34.22 | $34.81 | $34.22 | $34.31 | $29.38 | 103,978 |
| 2020-02-10 | $33.64 | $34.07 | $33.60 | $34.07 | $29.18 | 139,378 |
| 2020-02-07 | $34.14 | $34.15 | $33.63 | $33.83 | $28.97 | 201,679 |
| 2020-02-06 | $34.86 | $34.86 | $34.32 | $34.35 | $29.42 | 101,926 |
| 2020-02-05 | $34.28 | $34.79 | $34.28 | $34.64 | $29.67 | 225,401 |
| 2020-02-04 | $33.89 | $34.16 | $33.65 | $33.79 | $28.94 | 169,296 |
| 2020-02-03 | $33.29 | $33.96 | $33.29 | $33.37 | $28.58 | 113,923 |
| 2020-01-31 | $34.06 | $34.10 | $33.17 | $33.22 | $28.45 | 129,877 |
| 2020-01-30 | $33.62 | $34.30 | $33.49 | $34.30 | $29.38 | 125,928 |
| 2020-01-29 | $34.34 | $34.42 | $33.91 | $34.04 | $29.15 | 158,963 |
| 2020-01-28 | $34.24 | $34.45 | $34.02 | $34.33 | $29.40 | 129,620 |
| 2020-01-27 | $34.20 | $34.60 | $33.94 | $34.01 | $29.13 | 96,607 |
| 2020-01-24 | $35.14 | $35.38 | $34.64 | $34.86 | $29.85 | 150,800 |
| 2020-01-23 | $35.20 | $35.43 | $34.82 | $35.24 | $30.18 | 222,092 |
| 2020-01-22 | $35.41 | $35.89 | $35.27 | $35.39 | $30.31 | 162,838 |
| 2020-01-21 | $35.93 | $36.10 | $35.12 | $35.20 | $30.15 | 126,919 |
| 2020-01-17 | $36.67 | $36.88 | $35.90 | $35.92 | $30.76 | 150,732 |
| 2020-01-16 | $35.83 | $36.56 | $35.68 | $36.48 | $31.24 | 462,255 |
| 2020-01-15 | $35.88 | $36.14 | $35.46 | $35.55 | $30.45 | 197,454 |
| 2020-01-14 | $36.26 | $36.47 | $36.09 | $36.19 | $30.99 | 226,821 |
| 2020-01-13 | $36.40 | $36.58 | $36.18 | $36.26 | $31.05 | 220,463 |
| 2020-01-10 | $36.33 | $37.15 | $36.23 | $36.35 | $31.13 | 145,498 |
| 2020-01-09 | $36.65 | $36.72 | $36.28 | $36.45 | $31.22 | 160,976 |
| 2020-01-08 | $36.53 | $37.00 | $36.53 | $36.76 | $31.48 | 97,137 |
| 2020-01-07 | $36.43 | $36.77 | $36.32 | $36.53 | $31.28 | 118,152 |
| 2020-01-06 | $36.74 | $36.90 | $36.45 | $36.69 | $31.42 | 131,633 |
| 2020-01-03 | $36.90 | $37.41 | $36.80 | $37.04 | $31.72 | 132,294 |
| 2020-01-02 | $37.25 | $37.43 | $36.75 | $37.42 | $32.05 | 91,302 |
| 2019-12-31 | $36.99 | $37.26 | $36.86 | $37.02 | $31.70 | 103,726 |
| 2019-12-30 | $36.90 | $37.17 | $36.79 | $37.06 | $31.74 | 88,664 |
| 2019-12-27 | $37.30 | $37.31 | $36.77 | $36.90 | $31.60 | 94,290 |
| 2019-12-26 | $37.36 | $37.46 | $37.26 | $37.33 | $31.97 | 51,156 |
| 2019-12-24 | $36.99 | $37.44 | $36.84 | $37.36 | $32.00 | 41,804 |
| 2019-12-23 | $37.54 | $37.55 | $37.02 | $37.06 | $31.74 | 90,966 |
| 2019-12-20 | $37.62 | $37.78 | $37.37 | $37.55 | $32.16 | 354,583 |
| 2019-12-19 | $37.72 | $37.90 | $37.45 | $37.51 | $32.12 | 126,186 |
| 2019-12-18 | $38.05 | $38.05 | $37.51 | $37.69 | $32.28 | 94,118 |
| 2019-12-17 | $37.53 | $37.90 | $37.16 | $37.74 | $32.32 | 104,894 |
| 2019-12-16 | $37.01 | $37.68 | $37.00 | $37.38 | $32.01 | 152,929 |
| 2019-12-13 | $36.31 | $36.93 | $36.14 | $36.58 | $31.33 | 160,728 |
| 2019-12-12 | $35.79 | $36.67 | $35.78 | $36.58 | $31.33 | 365,834 |
| 2019-12-11 | $35.36 | $35.83 | $35.18 | $35.83 | $30.69 | 132,673 |
| 2019-12-10 | $34.80 | $35.38 | $34.59 | $35.35 | $30.27 | 302,590 |
| 2019-12-09 | $34.74 | $35.05 | $34.73 | $34.76 | $29.77 | 153,096 |
| 2019-12-06 | $35.21 | $35.61 | $34.99 | $35.00 | $29.97 | 196,676 |
| 2019-12-05 | $34.96 | $35.31 | $34.86 | $34.88 | $29.87 | 141,904 |
| 2019-12-04 | $34.62 | $35.38 | $34.60 | $34.95 | $29.93 | 184,350 |
| 2019-12-03 | $34.30 | $34.58 | $34.01 | $34.52 | $29.56 | 113,984 |
| 2019-12-02 | $34.59 | $34.97 | $34.48 | $34.65 | $29.67 | 107,610 |
| 2019-11-29 | $34.49 | $34.84 | $34.49 | $34.55 | $29.59 | 59,409 |
| 2019-11-27 | $35.16 | $35.19 | $34.74 | $34.82 | $29.82 | 102,517 |
| 2019-11-26 | $34.85 | $35.31 | $34.79 | $35.07 | $30.03 | 215,042 |
| 2019-11-25 | $34.36 | $35.09 | $34.36 | $34.95 | $29.93 | 170,022 |
| 2019-11-22 | $33.81 | $34.49 | $33.81 | $34.30 | $29.38 | 141,858 |
| 2019-11-21 | $33.74 | $33.92 | $33.37 | $33.65 | $28.82 | 157,307 |
| 2019-11-20 | $33.57 | $33.89 | $33.36 | $33.68 | $28.84 | 180,686 |
| 2019-11-19 | $33.60 | $33.92 | $33.40 | $33.75 | $28.90 | 105,380 |
| 2019-11-18 | $33.33 | $33.60 | $33.08 | $33.58 | $28.76 | 109,583 |
| 2019-11-15 | $33.49 | $33.76 | $33.10 | $33.49 | $28.68 | 129,181 |
| 2019-11-14 | $33.03 | $33.45 | $33.03 | $33.23 | $28.46 | 118,517 |
| 2019-11-13 | $33.27 | $33.39 | $32.73 | $33.25 | $28.48 | 235,346 |
| 2019-11-12 | $33.60 | $33.92 | $33.42 | $33.64 | $28.81 | 174,099 |
| 2019-11-11 | $33.83 | $33.90 | $33.26 | $33.65 | $28.82 | 184,303 |
| 2019-11-08 | $34.04 | $34.36 | $33.90 | $34.19 | $29.28 | 132,837 |
| 2019-11-07 | $34.03 | $34.35 | $34.00 | $34.18 | $29.27 | 214,702 |
| 2019-11-06 | $34.07 | $34.69 | $33.80 | $33.83 | $28.97 | 344,314 |
| 2019-11-05 | $33.46 | $34.26 | $33.46 | $34.05 | $29.16 | 188,752 |
| 2019-11-04 | $32.97 | $33.59 | $32.90 | $33.46 | $28.66 | 148,883 |
| 2019-11-01 | $32.62 | $32.84 | $32.53 | $32.66 | $27.97 | 233,630 |
| 2019-10-31 | $33.29 | $33.46 | $32.55 | $32.95 | $27.84 | 234,481 |
| 2019-10-30 | $33.75 | $33.83 | $33.04 | $33.35 | $28.18 | 242,693 |
| 2019-10-29 | $33.00 | $33.66 | $32.81 | $33.65 | $28.44 | 191,887 |
| 2019-10-28 | $32.25 | $33.35 | $32.25 | $33.22 | $28.07 | 438,842 |
| 2019-10-25 | $30.99 | $32.26 | $30.80 | $32.02 | $27.06 | 556,941 |
| 2019-10-24 | $30.93 | $31.51 | $30.93 | $31.04 | $26.23 | 310,020 |
| 2019-10-23 | $30.09 | $31.33 | $30.09 | $30.93 | $26.14 | 206,963 |
| 2019-10-22 | $30.84 | $31.42 | $30.69 | $30.82 | $26.04 | 147,675 |
| 2019-10-21 | $31.11 | $31.40 | $30.96 | $30.99 | $26.19 | 212,156 |
| 2019-10-18 | $30.37 | $30.85 | $30.37 | $30.67 | $25.92 | 108,074 |
| 2019-10-17 | $30.18 | $30.65 | $30.16 | $30.59 | $25.85 | 175,454 |
| 2019-10-16 | $30.10 | $30.99 | $30.03 | $30.21 | $25.53 | 118,270 |
| 2019-10-15 | $29.96 | $30.27 | $29.54 | $30.05 | $25.39 | 114,932 |
| 2019-10-14 | $29.38 | $29.95 | $29.22 | $29.91 | $25.27 | 106,292 |
| 2019-10-11 | $28.80 | $30.12 | $28.80 | $29.67 | $25.07 | 153,529 |
| 2019-10-10 | $28.16 | $28.83 | $28.15 | $28.49 | $24.07 | 274,181 |
| 2019-10-09 | $27.77 | $28.16 | $27.55 | $27.98 | $23.64 | 218,224 |
| 2019-10-08 | $27.68 | $27.94 | $27.41 | $27.72 | $23.42 | 162,661 |
| 2019-10-07 | $27.70 | $28.43 | $27.46 | $28.15 | $23.79 | 170,009 |
| 2019-10-04 | $28.35 | $28.39 | $27.13 | $27.67 | $23.38 | 185,920 |
| 2019-10-03 | $27.91 | $28.49 | $27.72 | $28.37 | $23.97 | 154,842 |
| 2019-10-02 | $28.03 | $28.41 | $27.72 | $28.07 | $23.72 | 183,870 |
| 2019-10-01 | $29.99 | $30.15 | $28.07 | $28.16 | $23.80 | 470,434 |
| 2019-09-30 | $29.78 | $29.89 | $29.25 | $29.64 | $25.05 | 347,466 |
| 2019-09-27 | $30.14 | $30.62 | $29.67 | $29.73 | $25.12 | 130,280 |
| 2019-09-26 | $31.10 | $31.19 | $30.00 | $30.04 | $25.38 | 121,731 |
| 2019-09-25 | $31.27 | $31.56 | $30.79 | $31.22 | $26.38 | 182,163 |
| 2019-09-24 | $31.20 | $31.67 | $31.06 | $31.40 | $26.53 | 366,157 |
| 2019-09-23 | $30.62 | $31.46 | $30.56 | $31.39 | $26.53 | 264,104 |
| 2019-09-20 | $31.46 | $31.80 | $30.73 | $30.93 | $26.14 | 298,175 |
| 2019-09-19 | $31.87 | $32.37 | $31.42 | $31.43 | $26.56 | 441,631 |
| 2019-09-18 | $30.42 | $32.10 | $30.32 | $31.95 | $27.00 | 492,077 |
| 2019-09-17 | $30.78 | $30.78 | $30.10 | $30.66 | $25.91 | 111,633 |
| 2019-09-16 | $31.13 | $31.56 | $30.95 | $31.06 | $26.25 | 172,546 |
| 2019-09-13 | $31.31 | $31.89 | $31.07 | $31.51 | $26.63 | 177,349 |
| 2019-09-12 | $30.73 | $31.23 | $30.43 | $31.04 | $26.23 | 250,009 |
| 2019-09-11 | $30.57 | $31.04 | $30.01 | $31.02 | $26.21 | 171,851 |
| 2019-09-10 | $29.40 | $30.49 | $29.33 | $30.39 | $25.68 | 277,710 |
| 2019-09-09 | $28.18 | $29.34 | $28.08 | $29.23 | $24.70 | 145,513 |
| 2019-09-06 | $28.22 | $28.33 | $27.80 | $27.96 | $23.63 | 121,500 |
| 2019-09-05 | $27.71 | $28.46 | $27.50 | $28.31 | $23.92 | 144,492 |
| 2019-09-04 | $27.42 | $27.48 | $26.90 | $27.22 | $23.00 | 176,754 |
| 2019-09-03 | $27.25 | $27.56 | $26.76 | $27.11 | $22.91 | 226,168 |
| 2019-08-30 | $28.11 | $28.38 | $27.46 | $27.56 | $23.29 | 131,226 |
| 2019-08-29 | $27.46 | $28.00 | $27.46 | $27.98 | $23.64 | 221,591 |
| 2019-08-28 | $27.29 | $27.76 | $27.13 | $27.23 | $23.01 | 163,513 |
| 2019-08-27 | $27.30 | $27.69 | $27.24 | $27.50 | $23.24 | 333,961 |
| 2019-08-26 | $27.23 | $27.37 | $26.89 | $27.18 | $22.97 | 296,346 |
| 2019-08-23 | $27.56 | $27.72 | $26.89 | $27.01 | $22.82 | 361,471 |
| 2019-08-22 | $27.72 | $27.96 | $27.58 | $27.71 | $23.42 | 235,739 |
| 2019-08-21 | $27.17 | $27.77 | $27.06 | $27.55 | $23.28 | 274,070 |
| 2019-08-20 | $27.37 | $27.70 | $26.96 | $27.02 | $22.83 | 205,656 |
| 2019-08-19 | $27.42 | $27.76 | $27.26 | $27.37 | $23.13 | 168,960 |
| 2019-08-16 | $26.65 | $27.23 | $26.65 | $27.06 | $22.87 | 265,939 |
| 2019-08-15 | $26.67 | $26.80 | $26.30 | $26.44 | $22.34 | 499,309 |
| 2019-08-14 | $26.14 | $26.72 | $26.08 | $26.58 | $22.46 | 424,943 |
| 2019-08-13 | $27.11 | $27.68 | $26.83 | $26.92 | $22.75 | 175,141 |
| 2019-08-12 | $27.75 | $28.06 | $27.23 | $27.24 | $23.02 | 177,062 |
| 2019-08-09 | $28.52 | $28.63 | $28.05 | $28.14 | $23.78 | 336,217 |
| 2019-08-08 | $28.46 | $28.87 | $28.37 | $28.61 | $24.18 | 312,688 |
| 2019-08-07 | $27.78 | $28.17 | $27.71 | $28.15 | $23.79 | 311,340 |
| 2019-08-06 | $28.32 | $28.52 | $27.52 | $28.31 | $23.92 | 280,057 |
| 2019-08-05 | $28.85 | $28.85 | $27.74 | $28.14 | $23.78 | 200,940 |
| 2019-08-02 | $29.71 | $29.87 | $29.09 | $29.30 | $24.76 | 247,324 |
| 2019-08-01 | $31.32 | $31.88 | $30.01 | $30.21 | $25.15 | 266,765 |
| 2019-07-31 | $31.37 | $31.66 | $31.14 | $31.43 | $26.17 | 226,400 |
| 2019-07-30 | $31.17 | $31.50 | $30.90 | $31.38 | $26.12 | 390,211 |
| 2019-07-29 | $32.50 | $32.73 | $31.52 | $31.54 | $26.26 | 164,299 |
| 2019-07-26 | $32.65 | $32.70 | $32.33 | $32.58 | $27.12 | 300,553 |
| 2019-07-25 | $33.19 | $33.33 | $32.17 | $32.35 | $26.93 | 368,019 |
| 2019-07-24 | $33.29 | $34.36 | $33.16 | $33.33 | $27.75 | 340,716 |
| 2019-07-23 | $33.29 | $33.49 | $32.50 | $33.32 | $27.74 | 271,667 |
| 2019-07-22 | $33.14 | $33.19 | $32.60 | $33.05 | $27.52 | 122,409 |
| 2019-07-19 | $32.98 | $33.62 | $32.98 | $33.28 | $27.71 | 142,977 |
| 2019-07-18 | $32.70 | $33.05 | $32.60 | $33.04 | $27.51 | 161,481 |
| 2019-07-17 | $33.30 | $33.40 | $32.67 | $32.70 | $27.22 | 212,839 |
| 2019-07-16 | $33.34 | $33.86 | $33.13 | $33.42 | $27.82 | 176,486 |
| 2019-07-15 | $34.04 | $34.06 | $33.25 | $33.38 | $27.79 | 126,680 |
| 2019-07-12 | $33.99 | $34.14 | $33.83 | $33.97 | $28.28 | 302,869 |
| 2019-07-11 | $33.42 | $33.93 | $33.06 | $33.84 | $28.17 | 177,256 |
| 2019-07-10 | $33.83 | $34.10 | $33.29 | $33.33 | $27.75 | 237,526 |
| 2019-07-09 | $33.28 | $34.05 | $33.00 | $33.76 | $28.11 | 601,256 |
| 2019-07-08 | $33.89 | $33.91 | $33.19 | $33.59 | $27.96 | 237,129 |
| 2019-07-05 | $34.13 | $34.57 | $34.06 | $34.26 | $28.52 | 257,719 |
| 2019-07-03 | $33.87 | $34.20 | $33.85 | $33.95 | $28.26 | 138,399 |
| 2019-07-02 | $33.78 | $34.12 | $33.05 | $33.80 | $28.14 | 267,454 |
| 2019-07-01 | $33.67 | $34.32 | $33.15 | $34.00 | $28.31 | 597,971 |
| 2019-06-28 | $35.09 | $35.55 | $33.92 | $33.96 | $28.27 | 1,744,323 |
| 2019-06-27 | $34.83 | $35.18 | $34.76 | $34.84 | $29.01 | 448,505 |
| 2019-06-26 | $35.13 | $35.31 | $34.70 | $34.84 | $29.01 | 156,603 |
| 2019-06-25 | $35.68 | $35.68 | $34.80 | $34.98 | $29.12 | 443,543 |
| 2019-06-24 | $36.15 | $36.50 | $35.61 | $35.62 | $29.65 | 220,631 |
| 2019-06-21 | $36.21 | $36.50 | $35.91 | $36.22 | $30.15 | 202,371 |
| 2019-06-20 | $36.92 | $36.92 | $36.18 | $36.48 | $30.37 | 97,786 |
| 2019-06-19 | $36.81 | $37.42 | $36.60 | $36.74 | $30.59 | 77,278 |
| 2019-06-18 | $36.42 | $37.44 | $36.35 | $36.62 | $30.49 | 126,323 |
| 2019-06-17 | $36.35 | $36.60 | $36.11 | $36.38 | $30.29 | 121,160 |
| 2019-06-14 | $36.23 | $36.38 | $35.71 | $36.31 | $30.23 | 143,911 |
| 2019-06-13 | $36.12 | $36.40 | $35.73 | $36.21 | $30.15 | 139,570 |
| 2019-06-12 | $35.60 | $36.04 | $35.52 | $35.90 | $29.89 | 123,803 |
| 2019-06-11 | $35.75 | $36.03 | $35.35 | $35.63 | $29.66 | 184,466 |
| 2019-06-10 | $34.28 | $35.46 | $34.28 | $35.42 | $29.49 | 167,758 |
| 2019-06-07 | $34.27 | $34.50 | $33.87 | $34.06 | $28.36 | 191,966 |
| 2019-06-06 | $35.28 | $35.28 | $33.95 | $34.28 | $28.54 | 214,482 |
| 2019-06-05 | $35.24 | $35.54 | $34.76 | $35.38 | $29.45 | 142,661 |
| 2019-06-04 | $34.45 | $35.31 | $34.40 | $35.25 | $29.35 | 170,741 |
| 2019-06-03 | $33.15 | $34.45 | $33.15 | $33.98 | $28.29 | 176,393 |
| 2019-05-31 | $33.70 | $33.86 | $32.68 | $33.02 | $27.49 | 706,442 |
| 2019-05-30 | $35.38 | $35.60 | $34.28 | $34.43 | $28.66 | 141,032 |
| 2019-05-29 | $35.04 | $35.68 | $35.00 | $35.42 | $29.49 | 132,140 |
| 2019-05-28 | $36.17 | $36.40 | $35.43 | $35.44 | $29.50 | 106,003 |
| 2019-05-24 | $36.11 | $36.60 | $36.11 | $36.53 | $30.41 | 62,367 |
| 2019-05-23 | $36.78 | $36.78 | $35.69 | $35.90 | $29.89 | 130,864 |
| 2019-05-22 | $38.00 | $38.03 | $37.11 | $37.14 | $30.92 | 91,871 |
| 2019-05-21 | $38.30 | $38.52 | $38.06 | $38.22 | $31.82 | 145,949 |
| 2019-05-20 | $37.25 | $38.05 | $37.06 | $38.02 | $31.65 | 132,938 |
| 2019-05-17 | $38.29 | $38.45 | $37.11 | $37.25 | $31.01 | 219,298 |
| 2019-05-16 | $38.44 | $39.41 | $38.44 | $38.79 | $32.29 | 147,512 |
| 2019-05-15 | $38.65 | $38.79 | $38.13 | $38.25 | $31.84 | 132,153 |
| 2019-05-14 | $38.43 | $39.12 | $38.31 | $38.94 | $32.42 | 89,417 |
| 2019-05-13 | $38.50 | $38.81 | $38.17 | $38.48 | $32.04 | 204,694 |
| 2019-05-10 | $38.95 | $39.18 | $38.49 | $39.05 | $32.51 | 95,513 |
| 2019-05-09 | $38.55 | $39.27 | $38.47 | $39.13 | $32.58 | 80,271 |
| 2019-05-08 | $38.93 | $39.80 | $38.68 | $38.97 | $32.44 | 99,898 |
| 2019-05-07 | $39.65 | $39.84 | $38.63 | $38.94 | $32.42 | 187,120 |
| 2019-05-06 | $39.79 | $40.25 | $39.56 | $40.06 | $33.35 | 135,495 |
| 2019-05-03 | $40.10 | $40.65 | $39.91 | $40.47 | $33.69 | 146,446 |
| 2019-05-02 | $39.65 | $40.50 | $39.65 | $40.26 | $33.16 | 143,543 |
| 2019-05-01 | $40.00 | $40.06 | $39.03 | $39.65 | $32.65 | 158,206 |
| 2019-04-30 | $40.26 | $40.46 | $39.89 | $40.02 | $32.96 | 151,447 |
| 2019-04-29 | $39.80 | $40.41 | $39.41 | $40.06 | $32.99 | 371,189 |
| 2019-04-26 | $39.45 | $40.00 | $39.05 | $39.92 | $32.88 | 189,344 |
| 2019-04-25 | $38.00 | $39.38 | $37.50 | $39.28 | $32.35 | 173,708 |
| 2019-04-24 | $37.46 | $37.49 | $36.96 | $37.31 | $30.73 | 312,838 |
| 2019-04-23 | $36.58 | $37.53 | $36.44 | $37.53 | $30.91 | 160,179 |
| 2019-04-22 | $36.68 | $36.96 | $36.39 | $36.58 | $30.13 | 69,655 |
| 2019-04-18 | $37.14 | $37.45 | $36.73 | $36.90 | $30.39 | 115,938 |
| 2019-04-17 | $38.03 | $38.12 | $37.34 | $37.36 | $30.77 | 128,922 |
| 2019-04-16 | $37.18 | $37.93 | $37.12 | $37.87 | $31.19 | 107,013 |
| 2019-04-15 | $37.75 | $37.85 | $36.54 | $37.02 | $30.49 | 112,081 |
| 2019-04-12 | $37.12 | $37.78 | $36.75 | $37.70 | $31.05 | 111,994 |
| 2019-04-11 | $37.00 | $37.63 | $36.76 | $36.88 | $30.37 | 87,884 |
| 2019-04-10 | $36.11 | $37.09 | $35.79 | $36.99 | $30.46 | 117,698 |
| 2019-04-09 | $36.64 | $37.19 | $36.04 | $36.12 | $29.75 | 175,831 |
| 2019-04-08 | $36.59 | $36.93 | $36.51 | $36.75 | $30.27 | 93,636 |
| 2019-04-05 | $36.35 | $37.22 | $36.12 | $36.72 | $30.24 | 178,071 |
| 2019-04-04 | $36.35 | $36.77 | $36.32 | $36.43 | $30.00 | 107,549 |
| 2019-04-03 | $36.23 | $36.61 | $36.06 | $36.45 | $30.02 | 128,237 |
| 2019-04-02 | $36.52 | $36.65 | $35.61 | $35.79 | $29.48 | 153,459 |
| 2019-04-01 | $36.30 | $36.83 | $36.13 | $36.74 | $30.26 | 173,157 |
| 2019-03-29 | $35.66 | $36.03 | $35.23 | $35.88 | $29.55 | 225,495 |
| 2019-03-28 | $35.11 | $35.60 | $34.84 | $35.40 | $29.15 | 117,996 |
| 2019-03-27 | $34.68 | $35.19 | $34.44 | $35.06 | $28.87 | 116,248 |
| 2019-03-26 | $33.99 | $34.91 | $33.79 | $34.89 | $28.73 | 173,504 |
| 2019-03-25 | $33.32 | $34.10 | $33.08 | $33.85 | $27.88 | 624,924 |
| 2019-03-22 | $35.42 | $35.80 | $33.30 | $33.32 | $27.44 | 587,671 |
| 2019-03-21 | $36.44 | $36.84 | $35.87 | $35.96 | $29.62 | 159,853 |
| 2019-03-20 | $37.49 | $37.86 | $36.77 | $36.78 | $30.29 | 389,709 |
| 2019-03-19 | $38.21 | $38.55 | $37.46 | $37.54 | $30.92 | 181,109 |
| 2019-03-18 | $37.76 | $38.35 | $37.73 | $38.02 | $31.31 | 162,655 |
| 2019-03-15 | $37.92 | $38.36 | $37.56 | $37.73 | $31.07 | 407,775 |
| 2019-03-14 | $37.12 | $37.87 | $37.12 | $37.71 | $31.06 | 132,207 |
| 2019-03-13 | $37.00 | $37.29 | $36.68 | $37.16 | $30.60 | 399,681 |
| 2019-03-12 | $37.49 | $37.95 | $37.03 | $37.06 | $30.52 | 235,103 |
| 2019-03-11 | $36.75 | $37.93 | $36.50 | $37.49 | $30.88 | 429,357 |
| 2019-03-08 | $36.86 | $37.33 | $36.56 | $36.75 | $30.27 | 357,421 |
| 2019-03-07 | $37.81 | $37.81 | $37.06 | $37.14 | $30.59 | 201,280 |
| 2019-03-06 | $39.26 | $39.26 | $37.97 | $37.98 | $31.28 | 182,411 |
| 2019-03-05 | $39.54 | $39.99 | $39.13 | $39.35 | $32.41 | 199,636 |
| 2019-03-04 | $39.77 | $40.30 | $39.25 | $39.64 | $32.65 | 667,123 |
| 2019-03-01 | $40.26 | $40.38 | $39.26 | $39.82 | $32.79 | 259,778 |
| 2019-02-28 | $39.72 | $41.19 | $39.51 | $40.74 | $33.19 | 629,633 |
| 2019-02-27 | $39.89 | $40.43 | $39.53 | $39.72 | $32.35 | 362,205 |
| 2019-02-26 | $40.46 | $40.77 | $39.86 | $40.13 | $32.69 | 213,890 |
| 2019-02-25 | $41.56 | $41.81 | $40.86 | $40.86 | $33.28 | 413,103 |
| 2019-02-22 | $41.27 | $41.84 | $41.11 | $41.23 | $33.58 | 310,179 |
| 2019-02-21 | $40.74 | $41.32 | $40.31 | $41.00 | $33.40 | 609,415 |
| 2019-02-20 | $36.64 | $41.42 | $36.55 | $41.10 | $33.48 | 716,877 |
| 2019-02-19 | $35.74 | $36.49 | $35.74 | $36.02 | $29.34 | 354,910 |
| 2019-02-15 | $35.46 | $36.04 | $35.31 | $35.96 | $29.29 | 191,736 |
| 2019-02-14 | $35.27 | $35.43 | $35.07 | $35.14 | $28.62 | 146,028 |
| 2019-02-13 | $35.42 | $35.78 | $35.42 | $35.67 | $29.06 | 103,659 |
| 2019-02-12 | $35.19 | $35.49 | $34.96 | $35.38 | $28.82 | 334,996 |
| 2019-02-11 | $34.77 | $35.20 | $34.57 | $34.86 | $28.40 | 308,994 |
| 2019-02-08 | $35.02 | $35.29 | $34.56 | $34.64 | $28.22 | 144,779 |
| 2019-02-07 | $34.81 | $35.25 | $34.77 | $35.00 | $28.51 | 241,567 |
| 2019-02-06 | $34.74 | $35.07 | $34.61 | $34.92 | $28.44 | 235,321 |
| 2019-02-05 | $35.24 | $35.55 | $34.83 | $34.86 | $28.40 | 174,471 |
| 2019-02-04 | $35.25 | $35.60 | $35.08 | $35.20 | $28.67 | 232,980 |
| 2019-02-01 | $35.24 | $35.67 | $35.16 | $35.22 | $28.69 | 212,762 |
| 2019-01-31 | $35.68 | $35.91 | $34.88 | $35.05 | $28.55 | 226,563 |
| 2019-01-30 | $36.29 | $36.46 | $35.58 | $35.94 | $29.28 | 257,285 |
| 2019-01-29 | $35.78 | $36.60 | $35.78 | $36.24 | $29.52 | 185,639 |
| 2019-01-28 | $35.24 | $35.81 | $34.87 | $35.71 | $29.09 | 219,118 |
| 2019-01-25 | $35.00 | $35.67 | $34.72 | $35.54 | $28.95 | 212,900 |
| 2019-01-24 | $34.30 | $34.98 | $34.25 | $34.71 | $28.27 | 205,544 |
| 2019-01-23 | $34.20 | $34.65 | $34.06 | $34.35 | $27.98 | 240,199 |
| 2019-01-22 | $34.21 | $34.53 | $33.74 | $34.17 | $27.83 | 186,962 |
| 2019-01-18 | $34.13 | $34.53 | $33.75 | $34.42 | $28.04 | 268,828 |
| 2019-01-17 | $32.90 | $34.29 | $32.77 | $33.98 | $27.68 | 589,420 |
| 2019-01-16 | $33.10 | $33.41 | $33.02 | $33.09 | $26.95 | 271,696 |
| 2019-01-15 | $33.21 | $33.37 | $32.40 | $32.85 | $26.76 | 285,516 |
| 2019-01-14 | $32.77 | $33.11 | $32.46 | $32.47 | $26.45 | 200,472 |
| 2019-01-11 | $33.12 | $33.33 | $32.74 | $32.90 | $26.80 | 163,497 |
| 2019-01-10 | $33.40 | $33.44 | $32.83 | $33.22 | $27.06 | 134,859 |
| 2019-01-09 | $33.21 | $33.60 | $32.96 | $33.43 | $27.23 | 197,268 |
| 2019-01-08 | $32.82 | $33.12 | $32.33 | $32.97 | $26.86 | 202,802 |
| 2019-01-07 | $32.29 | $33.13 | $32.09 | $32.62 | $26.57 | 212,102 |
| 2019-01-04 | $31.65 | $32.33 | $31.51 | $32.28 | $26.29 | 213,917 |
| 2019-01-03 | $31.55 | $31.94 | $30.72 | $31.12 | $25.35 | 236,536 |
| 2019-01-02 | $30.96 | $32.09 | $30.95 | $31.89 | $25.98 | 180,739 |
| 2018-12-31 | $31.44 | $31.90 | $30.78 | $31.35 | $25.54 | 239,019 |
| 2018-12-28 | $31.22 | $31.87 | $31.12 | $31.32 | $25.51 | 241,529 |
| 2018-12-27 | $30.56 | $31.10 | $30.16 | $31.07 | $25.31 | 245,928 |
| 2018-12-26 | $30.00 | $31.13 | $29.43 | $31.11 | $25.34 | 398,667 |
| 2018-12-24 | $30.16 | $31.00 | $29.89 | $30.03 | $24.46 | 125,157 |
| 2018-12-21 | $30.31 | $31.11 | $30.31 | $30.53 | $24.87 | 522,958 |
| 2018-12-20 | $31.23 | $31.46 | $30.04 | $30.40 | $24.76 | 653,873 |
| 2018-12-19 | $32.15 | $32.42 | $30.93 | $31.35 | $25.54 | 540,449 |
| 2018-12-18 | $32.86 | $32.93 | $32.14 | $32.14 | $26.18 | 284,902 |
| 2018-12-17 | $32.67 | $33.37 | $32.19 | $32.66 | $26.60 | 269,229 |
| 2018-12-14 | $33.52 | $34.21 | $32.87 | $32.93 | $26.82 | 294,568 |
| 2018-12-13 | $34.44 | $34.47 | $33.46 | $33.90 | $27.61 | 322,082 |
| 2018-12-12 | $34.89 | $35.00 | $34.28 | $34.29 | $27.93 | 201,982 |
| 2018-12-11 | $35.33 | $35.33 | $34.33 | $34.35 | $27.98 | 347,095 |
| 2018-12-10 | $35.00 | $35.10 | $34.39 | $34.78 | $28.33 | 233,725 |
| 2018-12-07 | $34.69 | $35.51 | $34.53 | $35.10 | $28.59 | 605,233 |
| 2018-12-06 | $34.49 | $35.52 | $34.05 | $34.87 | $28.40 | 1,031,961 |
| 2018-12-04 | $39.57 | $39.62 | $34.71 | $34.93 | $28.45 | 454,723 |
| 2018-12-03 | $40.28 | $40.54 | $39.45 | $39.69 | $32.33 | 1,008,404 |
| 2018-11-30 | $39.38 | $39.70 | $38.97 | $39.68 | $32.32 | 290,614 |
| 2018-11-29 | $39.85 | $40.40 | $38.49 | $39.50 | $32.18 | 557,188 |
| 2018-11-28 | $39.81 | $40.73 | $39.61 | $40.20 | $32.75 | 669,324 |
| 2018-11-27 | $39.25 | $39.88 | $39.25 | $39.75 | $32.38 | 159,503 |
| 2018-11-26 | $39.24 | $39.73 | $38.81 | $39.59 | $32.25 | 237,580 |
| 2018-11-23 | $38.31 | $39.01 | $38.16 | $38.73 | $31.55 | 74,822 |
| 2018-11-21 | $38.25 | $38.88 | $37.85 | $38.58 | $31.43 | 132,744 |
| 2018-11-20 | $39.12 | $39.45 | $37.96 | $38.01 | $30.96 | 205,441 |
| 2018-11-19 | $39.78 | $39.91 | $39.15 | $39.60 | $32.26 | 279,988 |
| 2018-11-16 | $39.69 | $40.57 | $39.51 | $39.90 | $32.50 | 343,111 |
| 2018-11-15 | $38.88 | $40.16 | $38.64 | $40.13 | $32.69 | 285,259 |
| 2018-11-14 | $39.90 | $40.24 | $38.57 | $39.06 | $31.82 | 163,195 |
| 2018-11-13 | $40.41 | $40.60 | $39.21 | $39.50 | $32.18 | 249,461 |
| 2018-11-12 | $41.33 | $41.46 | $40.42 | $40.47 | $32.97 | 182,470 |
| 2018-11-09 | $41.47 | $41.57 | $40.92 | $41.31 | $33.65 | 173,736 |
| 2018-11-08 | $42.00 | $42.40 | $41.38 | $41.54 | $33.84 | 263,778 |
| 2018-11-07 | $41.20 | $42.12 | $40.43 | $42.09 | $34.29 | 292,292 |
| 2018-11-06 | $41.15 | $41.63 | $40.75 | $41.10 | $33.48 | 245,011 |
| 2018-11-05 | $41.51 | $41.73 | $40.91 | $41.33 | $33.67 | 301,628 |
| 2018-11-02 | $40.91 | $41.60 | $40.91 | $41.57 | $33.86 | 323,357 |
| 2018-11-01 | $40.45 | $41.46 | $40.10 | $41.03 | $33.12 | 492,903 |
| 2018-10-31 | $39.45 | $40.76 | $39.20 | $40.29 | $32.52 | 482,082 |
| 2018-10-30 | $37.88 | $39.06 | $37.86 | $38.98 | $31.46 | 531,526 |
| 2018-10-29 | $38.83 | $38.94 | $37.44 | $37.89 | $30.58 | 603,797 |
| 2018-10-26 | $38.17 | $39.09 | $37.93 | $38.39 | $30.99 | 627,600 |
| 2018-10-25 | $40.13 | $40.90 | $38.09 | $38.91 | $31.41 | 1,465,513 |
| 2018-10-24 | $48.01 | $49.50 | $35.65 | $39.51 | $31.89 | 4,030,706 |
| 2018-10-23 | $50.97 | $51.41 | $49.65 | $51.15 | $41.29 | 392,405 |
| 2018-10-22 | $52.08 | $52.88 | $51.74 | $51.74 | $41.76 | 355,052 |
| 2018-10-19 | $52.64 | $53.16 | $51.54 | $51.80 | $41.81 | 483,226 |
| 2018-10-18 | $52.77 | $53.20 | $52.57 | $52.90 | $42.70 | 356,207 |
| 2018-10-17 | $52.21 | $53.13 | $51.69 | $53.11 | $42.87 | 234,981 |
| 2018-10-16 | $51.30 | $52.29 | $50.55 | $52.22 | $42.15 | 425,028 |
| 2018-10-15 | $50.84 | $52.09 | $50.44 | $51.36 | $41.46 | 844,246 |
| 2018-10-12 | $51.64 | $51.64 | $49.63 | $50.90 | $41.09 | 341,906 |
| 2018-10-11 | $52.03 | $52.20 | $50.70 | $50.98 | $41.15 | 330,803 |
| 2018-10-10 | $52.67 | $53.22 | $52.07 | $52.20 | $42.14 | 244,509 |
| 2018-10-09 | $52.20 | $53.26 | $52.20 | $52.75 | $42.58 | 220,182 |
| 2018-10-08 | $51.60 | $52.55 | $51.60 | $52.49 | $42.37 | 200,466 |
| 2018-10-05 | $51.85 | $51.85 | $50.44 | $51.68 | $41.72 | 218,309 |
| 2018-10-04 | $51.25 | $52.07 | $51.13 | $51.43 | $41.51 | 168,243 |
| 2018-10-03 | $50.40 | $51.62 | $50.09 | $51.33 | $41.43 | 132,313 |
| 2018-10-02 | $50.65 | $50.76 | $49.97 | $50.12 | $40.46 | 92,079 |
| 2018-10-01 | $52.27 | $52.27 | $50.77 | $50.93 | $41.11 | 88,106 |
| 2018-09-28 | $51.38 | $52.00 | $51.38 | $51.86 | $41.86 | 123,089 |
| 2018-09-27 | $52.01 | $52.01 | $51.32 | $51.50 | $41.57 | 98,354 |
| 2018-09-26 | $51.82 | $52.96 | $51.63 | $52.03 | $42.00 | 256,961 |
| 2018-09-25 | $52.13 | $52.13 | $51.53 | $51.73 | $41.76 | 100,143 |
| 2018-09-24 | $51.45 | $52.17 | $50.62 | $51.85 | $41.85 | 253,619 |
| 2018-09-21 | $51.82 | $52.02 | $51.32 | $51.49 | $41.56 | 345,987 |
| 2018-09-20 | $51.38 | $52.06 | $51.19 | $51.72 | $41.75 | 159,229 |
| 2018-09-19 | $49.95 | $51.13 | $49.90 | $51.10 | $41.25 | 233,696 |
| 2018-09-18 | $49.35 | $50.15 | $49.35 | $49.89 | $40.27 | 233,007 |
| 2018-09-17 | $50.89 | $50.89 | $49.39 | $49.51 | $39.96 | 151,209 |
| 2018-09-14 | $50.74 | $51.10 | $50.74 | $50.97 | $41.14 | 107,018 |
| 2018-09-13 | $51.55 | $51.60 | $50.69 | $50.74 | $40.96 | 95,391 |
| 2018-09-12 | $51.72 | $51.72 | $51.08 | $51.33 | $41.43 | 350,187 |
| 2018-09-11 | $51.43 | $51.83 | $51.24 | $51.69 | $41.72 | 326,361 |
| 2018-09-10 | $52.10 | $52.16 | $51.33 | $51.52 | $41.59 | 259,557 |
| 2018-09-07 | $52.03 | $52.08 | $51.52 | $51.91 | $41.90 | 243,150 |
| 2018-09-06 | $52.29 | $52.52 | $51.98 | $52.01 | $41.98 | 119,395 |
| 2018-09-05 | $52.60 | $52.74 | $51.80 | $52.31 | $42.22 | 135,941 |
| 2018-09-04 | $52.83 | $53.29 | $52.49 | $52.61 | $42.47 | 112,305 |
| 2018-08-31 | $51.80 | $52.93 | $51.75 | $52.84 | $42.65 | 388,593 |
| 2018-08-30 | $51.86 | $52.10 | $51.61 | $51.89 | $41.89 | 93,996 |
| 2018-08-29 | $51.85 | $52.18 | $51.51 | $51.96 | $41.94 | 130,140 |
| 2018-08-28 | $52.38 | $52.38 | $51.65 | $51.85 | $41.85 | 184,286 |
| 2018-08-27 | $52.65 | $52.79 | $52.08 | $52.25 | $42.18 | 98,324 |
| 2018-08-24 | $52.32 | $52.73 | $52.30 | $52.44 | $42.33 | 116,167 |
| 2018-08-23 | $52.60 | $52.93 | $52.19 | $52.23 | $42.16 | 168,549 |
| 2018-08-22 | $52.69 | $52.80 | $52.40 | $52.62 | $42.47 | 131,287 |
| 2018-08-21 | $52.66 | $53.31 | $52.66 | $52.81 | $42.63 | 124,952 |
| 2018-08-20 | $53.60 | $53.61 | $52.64 | $52.64 | $42.49 | 176,367 |
| 2018-08-17 | $53.15 | $53.63 | $53.10 | $53.43 | $43.13 | 202,846 |
| 2018-08-16 | $52.31 | $53.49 | $52.15 | $53.40 | $43.10 | 176,200 |
| 2018-08-15 | $52.35 | $52.69 | $51.75 | $52.11 | $42.06 | 214,194 |
| 2018-08-14 | $52.21 | $52.78 | $52.15 | $52.45 | $42.34 | 241,185 |
| 2018-08-13 | $52.48 | $52.48 | $51.72 | $51.95 | $41.93 | 176,961 |
| 2018-08-10 | $52.19 | $52.48 | $51.84 | $52.36 | $42.26 | 142,837 |
| 2018-08-09 | $51.94 | $52.65 | $51.74 | $52.56 | $42.43 | 276,871 |
| 2018-08-08 | $51.89 | $51.95 | $51.50 | $51.95 | $41.93 | 172,693 |
| 2018-08-07 | $51.41 | $51.94 | $51.34 | $51.71 | $41.74 | 265,270 |
| 2018-08-06 | $50.46 | $51.28 | $50.07 | $51.23 | $41.35 | 254,268 |
| 2018-08-03 | $50.12 | $50.37 | $49.94 | $50.30 | $40.60 | 163,301 |
| 2018-08-02 | $50.06 | $50.49 | $49.93 | $50.37 | $40.35 | 218,953 |
| 2018-08-01 | $49.46 | $50.09 | $49.43 | $50.03 | $40.08 | 361,031 |
| 2018-07-31 | $49.45 | $49.59 | $48.72 | $49.46 | $39.62 | 234,787 |
| 2018-07-30 | $49.88 | $49.96 | $49.18 | $49.20 | $39.42 | 129,112 |
| 2018-07-27 | $50.40 | $50.50 | $49.35 | $49.51 | $39.66 | 156,592 |
| 2018-07-26 | $50.00 | $50.50 | $49.83 | $50.23 | $40.24 | 302,293 |
| 2018-07-25 | $48.28 | $50.00 | $47.86 | $49.99 | $40.05 | 411,019 |
| 2018-07-24 | $48.31 | $48.38 | $46.90 | $46.95 | $37.61 | 116,112 |
| 2018-07-23 | $47.63 | $48.75 | $47.63 | $48.44 | $38.81 | 150,857 |
| 2018-07-20 | $47.04 | $48.26 | $47.04 | $47.82 | $38.31 | 182,039 |
| 2018-07-19 | $47.34 | $47.34 | $46.63 | $46.93 | $37.60 | 229,121 |
| 2018-07-18 | $47.07 | $47.50 | $47.00 | $47.38 | $37.96 | 184,446 |
| 2018-07-17 | $46.50 | $47.24 | $46.50 | $47.16 | $37.78 | 141,260 |
| 2018-07-16 | $46.60 | $47.14 | $46.44 | $46.73 | $37.44 | 76,254 |
| 2018-07-13 | $46.55 | $46.76 | $46.08 | $46.45 | $37.21 | 130,599 |
| 2018-07-12 | $47.46 | $47.46 | $46.50 | $46.61 | $37.34 | 120,646 |
| 2018-07-11 | $46.81 | $47.20 | $46.65 | $46.97 | $37.63 | 103,099 |
| 2018-07-10 | $47.94 | $47.94 | $46.94 | $47.15 | $37.77 | 124,500 |
| 2018-07-09 | $47.40 | $47.97 | $47.40 | $47.81 | $38.30 | 242,945 |
| 2018-07-06 | $46.99 | $47.38 | $46.79 | $47.36 | $37.94 | 185,965 |
| 2018-07-05 | $47.10 | $47.13 | $46.74 | $47.06 | $37.70 | 115,500 |
| 2018-07-03 | $46.98 | $47.10 | $46.47 | $46.79 | $37.49 | 50,087 |
| 2018-07-02 | $45.23 | $47.03 | $45.21 | $47.00 | $37.65 | 150,286 |
| 2018-06-29 | $46.95 | $47.02 | $45.64 | $45.72 | $36.63 | 232,855 |
| 2018-06-28 | $46.59 | $47.00 | $46.31 | $46.59 | $37.33 | 217,672 |
| 2018-06-27 | $46.97 | $46.97 | $46.35 | $46.56 | $37.30 | 239,718 |
| 2018-06-26 | $46.97 | $47.37 | $46.68 | $47.04 | $37.69 | 274,199 |
| 2018-06-25 | $47.91 | $47.91 | $46.61 | $47.01 | $37.66 | 212,954 |
| 2018-06-22 | $47.87 | $48.44 | $47.63 | $48.06 | $38.50 | 879,078 |
| 2018-06-21 | $48.28 | $48.51 | $47.56 | $47.65 | $38.17 | 414,332 |
| 2018-06-20 | $48.23 | $48.39 | $47.92 | $48.28 | $38.68 | 200,917 |
| 2018-06-19 | $47.60 | $48.10 | $47.42 | $47.99 | $38.45 | 251,803 |
| 2018-06-18 | $47.40 | $48.50 | $46.96 | $48.00 | $38.45 | 237,582 |
| 2018-06-15 | $48.00 | $48.22 | $47.77 | $47.96 | $38.42 | 354,063 |
| 2018-06-14 | $48.35 | $48.77 | $47.97 | $48.21 | $38.62 | 285,568 |
| 2018-06-13 | $47.79 | $48.59 | $47.64 | $48.34 | $38.73 | 288,700 |
| 2018-06-12 | $47.35 | $47.91 | $47.12 | $47.50 | $38.05 | 171,115 |
| 2018-06-11 | $47.14 | $47.46 | $46.85 | $47.36 | $37.94 | 214,119 |
| 2018-06-08 | $47.49 | $47.62 | $47.01 | $47.21 | $37.82 | 171,620 |
| 2018-06-07 | $48.15 | $48.15 | $47.09 | $47.37 | $37.95 | 96,469 |
| 2018-06-06 | $47.80 | $48.06 | $47.76 | $47.97 | $38.43 | 116,362 |
| 2018-06-05 | $48.30 | $48.33 | $47.60 | $47.81 | $38.30 | 122,717 |
| 2018-06-04 | $48.18 | $48.50 | $47.70 | $48.28 | $38.68 | 120,678 |
| 2018-06-01 | $48.10 | $48.22 | $47.91 | $48.15 | $38.58 | 123,956 |
| 2018-05-31 | $47.73 | $48.40 | $47.61 | $47.75 | $38.25 | 181,070 |
| 2018-05-30 | $47.33 | $47.95 | $47.18 | $47.92 | $38.39 | 127,716 |
| 2018-05-29 | $47.75 | $47.85 | $46.62 | $46.95 | $37.61 | 178,727 |
| 2018-05-25 | $46.55 | $48.13 | $46.55 | $47.97 | $38.43 | 140,343 |
| 2018-05-24 | $47.00 | $47.02 | $46.38 | $46.71 | $37.42 | 444,006 |
| 2018-05-23 | $48.28 | $48.28 | $47.20 | $47.46 | $38.02 | 179,017 |
| 2018-05-22 | $48.50 | $48.96 | $48.19 | $48.33 | $38.72 | 177,805 |
| 2018-05-21 | $48.00 | $48.46 | $47.92 | $48.46 | $38.82 | 119,217 |
| 2018-05-18 | $48.48 | $48.50 | $47.77 | $47.90 | $38.37 | 139,346 |
| 2018-05-17 | $48.38 | $48.52 | $48.11 | $48.30 | $38.70 | 127,329 |
| 2018-05-16 | $48.19 | $48.56 | $47.76 | $48.32 | $38.71 | 182,892 |
| 2018-05-15 | $47.58 | $48.49 | $47.57 | $48.15 | $38.58 | 173,349 |
| 2018-05-14 | $48.80 | $48.80 | $47.62 | $47.70 | $38.21 | 127,369 |
| 2018-05-11 | $48.94 | $49.11 | $48.47 | $48.56 | $38.90 | 111,364 |
| 2018-05-10 | $49.15 | $49.36 | $48.78 | $48.94 | $39.21 | 142,970 |
| 2018-05-09 | $49.24 | $49.24 | $48.74 | $49.08 | $39.32 | 105,351 |
| 2018-05-08 | $48.74 | $48.90 | $48.51 | $48.85 | $39.14 | 217,217 |
| 2018-05-07 | $49.21 | $49.24 | $48.56 | $48.76 | $39.06 | 188,330 |
| 2018-05-04 | $48.05 | $49.25 | $47.93 | $49.06 | $39.30 | 157,515 |
| 2018-05-03 | $47.71 | $48.46 | $47.46 | $48.40 | $38.78 | 227,842 |
| 2018-05-02 | $48.28 | $48.32 | $47.61 | $48.06 | $38.20 | 165,381 |
| 2018-05-01 | $47.28 | $48.29 | $46.93 | $48.24 | $38.35 | 209,450 |
| 2018-04-30 | $48.69 | $48.69 | $47.45 | $47.45 | $37.72 | 166,585 |
| 2018-04-27 | $49.12 | $49.12 | $48.20 | $48.34 | $38.43 | 213,038 |
| 2018-04-26 | $49.02 | $49.36 | $48.69 | $49.10 | $39.03 | 161,514 |
| 2018-04-25 | $48.75 | $48.76 | $48.28 | $48.53 | $38.58 | 207,067 |
| 2018-04-24 | $46.59 | $48.68 | $46.59 | $48.62 | $38.65 | 394,970 |
| 2018-04-23 | $46.75 | $47.00 | $46.27 | $46.38 | $36.87 | 210,034 |
| 2018-04-20 | $46.17 | $46.61 | $46.03 | $46.53 | $36.99 | 290,441 |
| 2018-04-19 | $45.56 | $46.38 | $45.31 | $46.24 | $36.76 | 268,497 |
| 2018-04-18 | $45.33 | $45.81 | $44.95 | $45.64 | $36.28 | 167,443 |
| 2018-04-17 | $46.00 | $46.00 | $44.77 | $45.06 | $35.82 | 220,530 |
| 2018-04-16 | $45.46 | $45.76 | $45.07 | $45.64 | $36.28 | 290,494 |
| 2018-04-13 | $46.09 | $46.09 | $45.21 | $45.34 | $36.04 | 167,771 |
| 2018-04-12 | $45.93 | $46.09 | $45.67 | $45.77 | $36.38 | 124,131 |
| 2018-04-11 | $45.75 | $45.81 | $45.22 | $45.63 | $36.27 | 106,829 |
| 2018-04-10 | $45.36 | $46.23 | $44.95 | $45.89 | $36.48 | 254,896 |
| 2018-04-09 | $45.01 | $45.56 | $44.70 | $44.74 | $35.56 | 372,548 |
| 2018-04-06 | $45.25 | $45.50 | $43.93 | $44.50 | $35.37 | 238,645 |
| 2018-04-05 | $45.08 | $45.69 | $44.91 | $45.50 | $36.17 | 289,753 |
| 2018-04-04 | $43.60 | $44.85 | $43.60 | $44.70 | $35.53 | 256,529 |
| 2018-04-03 | $43.67 | $44.34 | $43.65 | $44.26 | $35.18 | 221,847 |
| 2018-04-02 | $44.90 | $45.04 | $43.35 | $43.57 | $34.63 | 200,376 |
| 2018-03-29 | $44.56 | $45.24 | $44.44 | $44.88 | $35.68 | 280,549 |
| 2018-03-28 | $44.57 | $45.05 | $44.04 | $44.22 | $35.15 | 231,266 |
| 2018-03-27 | $45.67 | $45.67 | $44.46 | $44.59 | $35.44 | 131,356 |
| 2018-03-26 | $44.49 | $45.72 | $44.23 | $45.44 | $36.12 | 239,651 |
| 2018-03-23 | $45.29 | $45.29 | $43.74 | $43.74 | $34.77 | 267,043 |
| 2018-03-22 | $46.41 | $46.49 | $45.20 | $45.30 | $36.01 | 272,683 |
| 2018-03-21 | $47.04 | $47.22 | $46.74 | $46.89 | $37.27 | 254,071 |
| 2018-03-20 | $46.99 | $47.31 | $46.72 | $46.86 | $37.25 | 202,826 |
| 2018-03-19 | $46.28 | $46.97 | $45.91 | $46.89 | $37.27 | 235,203 |
| 2018-03-16 | $46.63 | $46.80 | $46.26 | $46.30 | $36.80 | 626,372 |
| 2018-03-15 | $46.94 | $46.94 | $46.31 | $46.46 | $36.93 | 196,813 |
| 2018-03-14 | $47.12 | $47.34 | $46.69 | $46.81 | $37.21 | 296,528 |
| 2018-03-13 | $46.85 | $47.03 | $46.60 | $46.99 | $37.35 | 301,326 |
| 2018-03-12 | $46.94 | $47.10 | $46.70 | $46.75 | $37.16 | 190,927 |
| 2018-03-09 | $47.13 | $47.23 | $46.69 | $46.90 | $37.28 | 188,272 |
| 2018-03-08 | $47.24 | $47.43 | $46.39 | $46.60 | $37.04 | 193,539 |
| 2018-03-07 | $46.25 | $47.21 | $46.19 | $47.09 | $37.43 | 486,709 |
| 2018-03-06 | $46.01 | $46.65 | $45.43 | $46.62 | $37.06 | 493,396 |
| 2018-03-05 | $45.71 | $46.00 | $45.19 | $45.70 | $36.33 | 264,381 |
| 2018-03-02 | $45.00 | $46.00 | $44.60 | $45.70 | $36.33 | 275,484 |
| 2018-03-01 | $45.54 | $45.59 | $45.02 | $45.14 | $35.88 | 383,109 |
| 2018-02-28 | $45.96 | $46.13 | $45.51 | $45.61 | $36.26 | 320,111 |
| 2018-02-27 | $46.80 | $47.11 | $45.49 | $45.70 | $36.33 | 304,925 |
| 2018-02-26 | $47.00 | $47.60 | $46.64 | $46.80 | $37.20 | 304,120 |
| 2018-02-23 | $45.67 | $47.00 | $45.67 | $46.96 | $37.33 | 215,124 |
| 2018-02-22 | $46.02 | $46.14 | $45.64 | $45.80 | $36.11 | 237,428 |
| 2018-02-21 | $44.82 | $46.21 | $44.82 | $45.95 | $36.23 | 393,446 |
| 2018-02-20 | $44.06 | $45.00 | $43.78 | $44.87 | $35.38 | 419,127 |
| 2018-02-16 | $44.87 | $45.07 | $44.31 | $44.38 | $34.99 | 738,837 |
| 2018-02-15 | $41.00 | $45.00 | $41.00 | $44.89 | $35.40 | 1,271,585 |
| 2018-02-14 | $39.04 | $40.33 | $39.04 | $40.27 | $31.75 | 215,169 |
| 2018-02-13 | $38.81 | $39.30 | $38.79 | $39.23 | $30.93 | 381,715 |
| 2018-02-12 | $39.51 | $39.51 | $38.90 | $39.10 | $30.83 | 231,787 |
| 2018-02-09 | $38.75 | $39.61 | $38.34 | $39.35 | $31.03 | 252,067 |
| 2018-02-08 | $39.57 | $39.58 | $38.27 | $38.27 | $30.18 | 396,106 |
| 2018-02-07 | $39.20 | $40.14 | $39.20 | $39.52 | $31.16 | 248,918 |
| 2018-02-06 | $38.37 | $39.73 | $38.18 | $39.37 | $31.04 | 1,358,013 |
| 2018-02-05 | $40.13 | $40.75 | $39.00 | $39.00 | $30.75 | 519,291 |
| 2018-02-02 | $40.91 | $41.38 | $40.49 | $40.62 | $32.03 | 215,243 |
| 2018-02-01 | $40.03 | $41.20 | $39.87 | $41.17 | $32.46 | 242,241 |
| 2018-01-31 | $40.56 | $40.64 | $40.05 | $40.19 | $31.69 | 260,394 |
| 2018-01-30 | $40.29 | $40.78 | $40.20 | $40.33 | $31.80 | 148,801 |
| 2018-01-29 | $40.47 | $40.73 | $40.40 | $40.56 | $31.98 | 109,756 |
| 2018-01-26 | $40.38 | $40.62 | $40.00 | $40.57 | $31.99 | 183,566 |
| 2018-01-25 | $40.33 | $40.50 | $39.94 | $40.25 | $31.74 | 221,699 |
| 2018-01-24 | $40.30 | $40.39 | $39.83 | $40.14 | $31.65 | 275,097 |
| 2018-01-23 | $39.99 | $40.26 | $39.63 | $39.99 | $31.53 | 573,072 |
| 2018-01-22 | $40.29 | $40.43 | $39.82 | $40.06 | $31.59 | 240,415 |
| 2018-01-19 | $40.23 | $40.59 | $40.05 | $40.29 | $31.77 | 321,314 |
| 2018-01-18 | $40.42 | $40.59 | $40.20 | $40.37 | $31.83 | 215,703 |
| 2018-01-17 | $40.28 | $40.51 | $40.01 | $40.48 | $31.92 | 221,924 |
| 2018-01-16 | $40.67 | $40.72 | $40.24 | $40.25 | $31.74 | 176,946 |
| 2018-01-12 | $40.57 | $40.83 | $40.06 | $40.23 | $31.72 | 279,351 |
| 2018-01-11 | $39.49 | $40.65 | $39.00 | $40.35 | $31.82 | 301,226 |
| 2018-01-10 | $38.80 | $39.93 | $38.70 | $39.53 | $31.17 | 279,057 |
| 2018-01-09 | $38.75 | $39.08 | $38.37 | $38.70 | $30.52 | 332,774 |
| 2018-01-08 | $37.66 | $38.21 | $37.25 | $37.85 | $29.85 | 302,659 |
| 2018-01-05 | $37.90 | $38.24 | $37.40 | $37.50 | $29.57 | 346,281 |
| 2018-01-04 | $36.90 | $37.52 | $36.63 | $37.39 | $29.48 | 405,771 |
| 2018-01-03 | $36.74 | $37.11 | $36.24 | $36.67 | $28.92 | 210,785 |
| 2018-01-02 | $36.41 | $36.76 | $36.21 | $36.73 | $28.96 | 226,250 |
| 2017-12-29 | $36.69 | $36.76 | $36.28 | $36.29 | $28.62 | 273,439 |
| 2017-12-28 | $36.67 | $36.98 | $36.40 | $36.68 | $28.92 | 247,527 |
| 2017-12-27 | $37.22 | $37.48 | $36.60 | $36.66 | $28.91 | 193,039 |
| 2017-12-26 | $37.72 | $37.98 | $37.20 | $37.25 | $29.37 | 177,734 |
| 2017-12-22 | $37.51 | $37.79 | $37.16 | $37.70 | $29.73 | 143,772 |
| 2017-12-21 | $37.28 | $37.57 | $37.08 | $37.43 | $29.51 | 347,952 |
| 2017-12-20 | $37.79 | $37.91 | $37.02 | $37.15 | $29.29 | 281,950 |
| 2017-12-19 | $38.34 | $38.49 | $37.45 | $37.66 | $29.70 | 375,258 |
| 2017-12-18 | $38.07 | $38.46 | $37.58 | $37.99 | $29.96 | 387,355 |
| 2017-12-15 | $37.37 | $38.38 | $37.37 | $37.71 | $29.74 | 669,856 |
| 2017-12-14 | $37.48 | $37.72 | $37.06 | $37.18 | $29.32 | 125,391 |
| 2017-12-13 | $37.85 | $38.07 | $37.29 | $37.33 | $29.44 | 246,603 |
| 2017-12-12 | $38.01 | $38.30 | $37.74 | $37.75 | $29.77 | 194,200 |
| 2017-12-11 | $38.51 | $38.67 | $37.86 | $37.99 | $29.96 | 197,618 |
| 2017-12-08 | $38.89 | $38.89 | $38.25 | $38.46 | $30.33 | 103,365 |
| 2017-12-07 | $38.01 | $38.75 | $37.94 | $38.71 | $30.52 | 206,620 |
| 2017-12-06 | $37.85 | $38.41 | $37.48 | $38.00 | $29.96 | 365,649 |
| 2017-12-05 | $39.77 | $39.97 | $37.77 | $37.90 | $29.88 | 771,144 |
| 2017-12-04 | $40.73 | $40.80 | $39.61 | $39.63 | $31.25 | 712,742 |
| 2017-12-01 | $39.92 | $40.68 | $38.68 | $39.90 | $31.46 | 532,466 |
| 2017-11-30 | $39.82 | $40.35 | $39.51 | $39.78 | $31.37 | 594,830 |
| 2017-11-29 | $39.36 | $40.18 | $39.31 | $39.75 | $31.34 | 777,419 |
| 2017-11-28 | $38.49 | $39.41 | $38.43 | $39.15 | $30.87 | 583,703 |
| 2017-11-27 | $38.33 | $38.56 | $38.30 | $38.41 | $30.29 | 382,785 |
| 2017-11-24 | $38.29 | $38.49 | $38.07 | $38.29 | $30.19 | 62,432 |
| 2017-11-22 | $37.66 | $38.22 | $37.65 | $38.15 | $30.08 | 174,653 |
| 2017-11-21 | $37.83 | $37.88 | $37.44 | $37.60 | $29.65 | 422,862 |
| 2017-11-20 | $37.55 | $37.62 | $37.41 | $37.59 | $29.64 | 337,611 |
| 2017-11-17 | $37.35 | $37.55 | $37.25 | $37.50 | $29.57 | 166,641 |
| 2017-11-16 | $37.65 | $37.77 | $37.49 | $37.59 | $29.64 | 241,097 |
| 2017-11-15 | $37.45 | $37.85 | $37.18 | $37.37 | $29.47 | 288,840 |
| 2017-11-14 | $36.67 | $37.82 | $36.67 | $37.64 | $29.68 | 987,645 |
| 2017-11-13 | $36.00 | $36.88 | $35.73 | $36.82 | $29.03 | 228,984 |
| 2017-11-10 | $35.89 | $36.29 | $35.89 | $36.20 | $28.54 | 158,316 |
| 2017-11-09 | $36.11 | $36.36 | $35.78 | $36.23 | $28.32 | 236,536 |
| 2017-11-08 | $35.61 | $36.46 | $34.86 | $36.43 | $28.47 | 354,981 |
| 2017-11-07 | $36.30 | $36.46 | $35.65 | $35.79 | $27.97 | 292,519 |
| 2017-11-06 | $36.43 | $36.45 | $35.72 | $36.12 | $28.23 | 331,045 |
| 2017-11-03 | $35.91 | $36.52 | $35.40 | $36.38 | $28.44 | 295,514 |
| 2017-11-02 | $36.99 | $37.21 | $35.43 | $35.97 | $28.11 | 509,157 |
| 2017-11-01 | $37.67 | $37.72 | $36.48 | $36.92 | $28.86 | 304,402 |
| 2017-10-31 | $37.50 | $37.76 | $37.31 | $37.35 | $29.19 | 247,431 |
| 2017-10-30 | $37.90 | $38.39 | $37.45 | $37.50 | $29.31 | 176,895 |
| 2017-10-27 | $38.04 | $38.96 | $37.93 | $38.01 | $29.71 | 557,842 |
| 2017-10-26 | $36.92 | $38.10 | $36.65 | $38.04 | $29.73 | 365,119 |
| 2017-10-25 | $37.50 | $37.57 | $36.28 | $36.52 | $28.54 | 587,925 |
| 2017-10-24 | $35.85 | $36.21 | $35.55 | $35.81 | $27.99 | 276,255 |
| 2017-10-23 | $36.31 | $36.34 | $35.56 | $35.65 | $27.86 | 88,738 |
| 2017-10-20 | $36.26 | $36.34 | $36.00 | $36.18 | $28.28 | 142,612 |
| 2017-10-19 | $35.45 | $35.97 | $35.45 | $35.82 | $28.00 | 129,868 |
| 2017-10-18 | $35.60 | $35.92 | $35.52 | $35.81 | $27.99 | 145,699 |
| 2017-10-17 | $36.22 | $36.22 | $35.46 | $35.52 | $27.76 | 162,803 |
| 2017-10-16 | $36.23 | $36.34 | $35.91 | $36.09 | $28.21 | 218,002 |
| 2017-10-13 | $36.18 | $36.27 | $35.88 | $36.18 | $28.28 | 136,804 |
| 2017-10-12 | $36.34 | $36.51 | $35.75 | $36.16 | $28.26 | 172,109 |
| 2017-10-11 | $36.86 | $37.28 | $36.37 | $36.38 | $28.44 | 99,670 |
| 2017-10-10 | $37.14 | $37.30 | $36.87 | $36.88 | $28.83 | 226,060 |
| 2017-10-09 | $36.88 | $37.15 | $36.78 | $36.93 | $28.86 | 145,726 |
| 2017-10-06 | $36.61 | $36.92 | $36.53 | $36.89 | $28.83 | 243,001 |
| 2017-10-05 | $36.48 | $36.99 | $36.25 | $36.65 | $28.65 | 297,608 |
| 2017-10-04 | $36.61 | $37.03 | $36.23 | $36.27 | $28.35 | 369,618 |
| 2017-10-03 | $36.66 | $36.71 | $36.14 | $36.58 | $28.59 | 330,119 |
| 2017-10-02 | $36.58 | $36.64 | $36.23 | $36.58 | $28.59 | 192,591 |
| 2017-09-29 | $36.38 | $36.70 | $36.33 | $36.64 | $28.64 | 327,549 |
| 2017-09-28 | $35.56 | $36.61 | $35.56 | $36.41 | $28.46 | 376,953 |
| 2017-09-27 | $35.40 | $35.46 | $35.11 | $35.43 | $27.69 | 387,707 |
| 2017-09-26 | $35.41 | $35.63 | $35.12 | $35.12 | $27.45 | 255,410 |
| 2017-09-25 | $35.93 | $36.26 | $35.11 | $35.37 | $27.65 | 352,816 |
| 2017-09-22 | $36.14 | $36.62 | $36.01 | $36.57 | $28.58 | 158,813 |
| 2017-09-21 | $35.88 | $36.36 | $35.88 | $36.12 | $28.23 | 447,570 |
| 2017-09-20 | $35.13 | $36.22 | $35.07 | $35.89 | $28.05 | 802,303 |
| 2017-09-19 | $35.09 | $35.44 | $35.00 | $35.12 | $27.45 | 290,647 |
| 2017-09-18 | $34.50 | $35.24 | $34.45 | $35.18 | $27.50 | 265,459 |
| 2017-09-15 | $34.16 | $34.58 | $34.05 | $34.47 | $26.94 | 425,635 |
| 2017-09-14 | $33.83 | $34.41 | $33.81 | $34.25 | $26.77 | 342,872 |
| 2017-09-13 | $33.32 | $33.82 | $33.27 | $33.80 | $26.42 | 315,896 |
| 2017-09-12 | $32.81 | $33.41 | $32.81 | $33.35 | $26.07 | 466,592 |
| 2017-09-11 | $32.00 | $32.75 | $31.89 | $32.71 | $25.57 | 217,745 |
| 2017-09-08 | $31.60 | $32.24 | $31.57 | $31.76 | $24.82 | 329,525 |
| 2017-09-07 | $32.18 | $32.23 | $31.36 | $31.53 | $24.64 | 319,291 |
| 2017-09-06 | $32.28 | $32.36 | $32.06 | $32.09 | $25.08 | 152,634 |
| 2017-09-05 | $33.10 | $33.10 | $32.17 | $32.18 | $25.15 | 188,577 |
| 2017-09-01 | $32.95 | $33.25 | $32.95 | $33.10 | $25.87 | 126,991 |
| 2017-08-31 | $32.93 | $33.08 | $32.75 | $32.88 | $25.70 | 136,408 |
| 2017-08-30 | $33.06 | $33.13 | $32.75 | $32.84 | $25.67 | 115,404 |
| 2017-08-29 | $33.12 | $33.12 | $32.90 | $32.97 | $25.77 | 126,666 |
| 2017-08-28 | $33.39 | $33.39 | $32.95 | $33.20 | $25.95 | 248,364 |
| 2017-08-25 | $33.47 | $33.65 | $33.04 | $33.43 | $26.13 | 107,443 |
| 2017-08-24 | $33.15 | $33.52 | $33.00 | $33.40 | $26.11 | 185,006 |
| 2017-08-23 | $32.46 | $33.14 | $32.45 | $33.00 | $25.79 | 177,572 |
| 2017-08-22 | $32.50 | $32.80 | $32.43 | $32.69 | $25.55 | 262,646 |
| 2017-08-21 | $32.60 | $32.60 | $32.32 | $32.42 | $25.34 | 99,644 |
| 2017-08-18 | $32.14 | $32.76 | $32.07 | $32.59 | $25.47 | 145,799 |
| 2017-08-17 | $33.23 | $33.41 | $32.42 | $32.47 | $25.38 | 151,954 |
| 2017-08-16 | $33.55 | $33.75 | $33.27 | $33.40 | $26.11 | 112,756 |
| 2017-08-15 | $33.69 | $33.72 | $33.37 | $33.51 | $26.19 | 96,487 |
| 2017-08-14 | $33.44 | $33.60 | $33.12 | $33.56 | $26.23 | 179,482 |
| 2017-08-11 | $33.33 | $33.39 | $32.81 | $33.14 | $25.90 | 183,707 |
| 2017-08-10 | $33.68 | $33.79 | $33.20 | $33.23 | $25.97 | 145,085 |
| 2017-08-09 | $34.47 | $34.74 | $33.91 | $34.13 | $26.42 | 169,046 |
| 2017-08-08 | $34.40 | $34.79 | $34.33 | $34.53 | $26.73 | 263,811 |
| 2017-08-07 | $34.56 | $34.66 | $34.30 | $34.52 | $26.72 | 149,487 |
| 2017-08-04 | $34.56 | $34.75 | $34.53 | $34.59 | $26.78 | 129,936 |
| 2017-08-03 | $34.49 | $34.56 | $34.06 | $34.33 | $26.58 | 185,042 |
| 2017-08-02 | $34.86 | $34.92 | $34.31 | $34.54 | $26.74 | 105,919 |
| 2017-08-01 | $34.20 | $34.95 | $34.18 | $34.75 | $26.90 | 386,279 |
| 2017-07-31 | $34.15 | $34.21 | $33.80 | $34.09 | $26.39 | 280,837 |
| 2017-07-28 | $34.29 | $34.33 | $33.87 | $33.91 | $26.25 | 168,827 |
| 2017-07-27 | $34.41 | $34.67 | $34.19 | $34.42 | $26.65 | 265,029 |
| 2017-07-26 | $34.96 | $35.02 | $34.16 | $34.26 | $26.52 | 500,334 |
| 2017-07-25 | $34.73 | $34.86 | $34.53 | $34.78 | $26.93 | 429,979 |
| 2017-07-24 | $34.24 | $34.50 | $34.04 | $34.41 | $26.64 | 332,322 |
| 2017-07-21 | $35.01 | $35.06 | $34.26 | $34.33 | $26.58 | 226,229 |
| 2017-07-20 | $34.25 | $34.46 | $34.23 | $34.43 | $26.65 | 182,822 |
| 2017-07-19 | $34.28 | $34.46 | $34.17 | $34.27 | $26.53 | 183,730 |
| 2017-07-18 | $34.36 | $34.67 | $34.26 | $34.27 | $26.53 | 177,215 |
| 2017-07-17 | $34.63 | $34.86 | $34.54 | $34.59 | $26.78 | 267,626 |
| 2017-07-14 | $34.69 | $34.92 | $34.48 | $34.74 | $26.89 | 187,313 |
| 2017-07-13 | $35.04 | $35.04 | $34.62 | $34.93 | $27.04 | 157,351 |
| 2017-07-12 | $34.94 | $35.43 | $34.88 | $35.06 | $27.14 | 287,229 |
| 2017-07-11 | $35.00 | $35.22 | $34.72 | $34.88 | $27.00 | 253,037 |
| 2017-07-10 | $35.02 | $35.21 | $34.61 | $35.13 | $27.20 | 473,830 |
| 2017-07-07 | $34.71 | $35.68 | $34.49 | $35.00 | $27.10 | 508,677 |
| 2017-07-06 | $34.79 | $34.92 | $34.42 | $34.52 | $26.72 | 392,173 |
| 2017-07-05 | $34.55 | $35.00 | $34.20 | $34.87 | $26.99 | 425,774 |
| 2017-07-03 | $34.35 | $35.00 | $33.99 | $34.82 | $26.96 | 201,786 |
| 2017-06-30 | $33.90 | $34.12 | $33.61 | $34.10 | $26.40 | 309,418 |
| 2017-06-29 | $34.02 | $34.56 | $33.69 | $33.94 | $26.27 | 721,749 |
| 2017-06-28 | $33.61 | $33.93 | $33.33 | $33.72 | $26.10 | 500,281 |
| 2017-06-27 | $33.47 | $33.98 | $33.27 | $33.34 | $25.81 | 695,559 |
| 2017-06-26 | $33.09 | $33.83 | $32.85 | $33.44 | $25.89 | 624,528 |
| 2017-06-23 | $33.46 | $33.89 | $33.05 | $33.19 | $25.69 | 5,566,489 |
| 2017-06-22 | $33.84 | $33.87 | $33.09 | $33.57 | $25.99 | 480,031 |
| 2017-06-21 | $34.02 | $34.13 | $33.38 | $33.73 | $26.11 | 524,746 |
| 2017-06-20 | $34.56 | $34.99 | $34.00 | $34.01 | $26.33 | 294,192 |
| 2017-06-19 | $35.21 | $35.45 | $34.55 | $34.61 | $26.79 | 361,700 |
| 2017-06-16 | $34.67 | $35.24 | $34.62 | $34.95 | $27.06 | 312,845 |
| 2017-06-15 | $34.64 | $34.98 | $34.64 | $34.79 | $26.93 | 207,070 |
| 2017-06-14 | $34.77 | $35.00 | $34.55 | $34.87 | $26.99 | 353,578 |
| 2017-06-13 | $34.73 | $35.00 | $34.60 | $34.91 | $27.03 | 360,236 |
| 2017-06-12 | $34.83 | $35.24 | $33.83 | $34.48 | $26.69 | 384,476 |
| 2017-06-09 | $34.63 | $35.34 | $34.58 | $34.91 | $27.03 | 478,310 |
| 2017-06-08 | $34.19 | $35.21 | $34.17 | $34.55 | $26.75 | 373,993 |
| 2017-06-07 | $33.61 | $34.26 | $33.60 | $34.19 | $26.47 | 246,565 |
| 2017-06-06 | $33.05 | $33.69 | $32.81 | $33.50 | $25.93 | 292,855 |
| 2017-06-05 | $33.32 | $33.75 | $33.10 | $33.18 | $25.69 | 222,762 |
| 2017-06-02 | $33.54 | $33.81 | $33.30 | $33.40 | $25.86 | 214,690 |
| 2017-06-01 | $32.99 | $33.56 | $32.68 | $33.54 | $25.97 | 364,117 |
| 2017-05-31 | $33.05 | $33.17 | $32.83 | $32.98 | $25.53 | 124,534 |
| 2017-05-30 | $32.89 | $33.16 | $32.54 | $33.16 | $25.67 | 162,458 |
| 2017-05-26 | $33.02 | $33.15 | $32.84 | $33.13 | $25.65 | 86,481 |
| 2017-05-25 | $33.15 | $33.44 | $33.02 | $33.15 | $25.66 | 355,550 |
| 2017-05-24 | $33.30 | $33.30 | $32.90 | $33.20 | $25.70 | 81,630 |
| 2017-05-23 | $33.27 | $33.40 | $33.10 | $33.29 | $25.77 | 178,060 |
| 2017-05-22 | $33.52 | $33.59 | $33.04 | $33.30 | $25.78 | 476,356 |
| 2017-05-19 | $33.33 | $33.82 | $33.33 | $33.36 | $25.83 | 209,364 |
| 2017-05-18 | $32.95 | $33.52 | $32.73 | $33.30 | $25.78 | 220,731 |
| 2017-05-17 | $33.69 | $33.92 | $32.87 | $33.02 | $25.56 | 217,773 |
| 2017-05-16 | $34.05 | $34.16 | $33.45 | $34.03 | $26.34 | 165,931 |
| 2017-05-15 | $34.05 | $34.20 | $34.00 | $34.04 | $26.35 | 378,875 |
| 2017-05-12 | $34.16 | $34.36 | $34.01 | $34.17 | $26.45 | 272,712 |
| 2017-05-11 | $33.97 | $34.39 | $33.51 | $34.37 | $26.61 | 172,008 |
| 2017-05-10 | $34.26 | $34.64 | $34.14 | $34.34 | $26.34 | 228,898 |
| 2017-05-09 | $34.66 | $34.77 | $34.21 | $34.48 | $26.20 | 103,059 |
| 2017-05-08 | $34.70 | $34.82 | $34.31 | $34.61 | $26.30 | 141,026 |
| 2017-05-05 | $34.75 | $35.33 | $34.53 | $34.65 | $26.33 | 140,768 |
| 2017-05-04 | $34.10 | $34.71 | $34.05 | $34.66 | $26.34 | 270,391 |
| 2017-05-03 | $33.97 | $34.45 | $33.66 | $34.09 | $25.91 | 293,236 |
| 2017-05-02 | $33.85 | $34.07 | $33.78 | $33.93 | $25.78 | 159,753 |
| 2017-05-01 | $33.48 | $34.31 | $33.48 | $33.97 | $25.81 | 335,674 |
| 2017-04-28 | $32.98 | $33.29 | $32.46 | $33.25 | $25.27 | 292,519 |
| 2017-04-27 | $32.97 | $33.21 | $32.79 | $32.82 | $24.94 | 544,746 |
| 2017-04-26 | $32.99 | $33.16 | $32.31 | $32.80 | $24.93 | 794,608 |
| 2017-04-25 | $32.22 | $32.58 | $32.10 | $32.19 | $24.46 | 281,738 |
| 2017-04-24 | $32.20 | $32.29 | $31.97 | $32.12 | $24.41 | 157,108 |
| 2017-04-21 | $32.14 | $32.15 | $31.62 | $31.76 | $24.14 | 148,140 |
| 2017-04-20 | $31.91 | $32.35 | $31.76 | $32.25 | $24.51 | 138,168 |
| 2017-04-19 | $31.47 | $31.78 | $31.31 | $31.66 | $24.06 | 135,581 |
| 2017-04-18 | $31.26 | $31.49 | $31.03 | $31.29 | $23.78 | 60,146 |
| 2017-04-17 | $30.90 | $31.40 | $30.58 | $31.37 | $23.84 | 241,044 |
| 2017-04-13 | $31.17 | $31.25 | $30.58 | $30.69 | $23.32 | 253,352 |
| 2017-04-12 | $31.71 | $31.71 | $31.05 | $31.28 | $23.77 | 245,884 |
| 2017-04-11 | $31.65 | $31.76 | $31.25 | $31.65 | $24.05 | 238,591 |
| 2017-04-10 | $31.94 | $32.00 | $31.46 | $31.71 | $24.10 | 267,087 |
| 2017-04-07 | $31.88 | $31.97 | $31.59 | $31.83 | $24.19 | 139,302 |
| 2017-04-06 | $31.81 | $32.33 | $31.70 | $31.91 | $24.25 | 173,847 |
| 2017-04-05 | $32.30 | $32.30 | $31.68 | $31.75 | $24.13 | 357,412 |
| 2017-04-04 | $32.25 | $32.40 | $32.01 | $32.24 | $24.50 | 196,660 |
| 2017-04-03 | $32.07 | $32.52 | $31.77 | $32.38 | $24.61 | 399,753 |
| 2017-03-31 | $32.21 | $32.66 | $31.83 | $31.91 | $24.25 | 241,023 |
| 2017-03-30 | $31.86 | $32.58 | $31.86 | $32.15 | $24.43 | 245,311 |
| 2017-03-29 | $30.43 | $31.89 | $30.35 | $31.60 | $24.01 | 381,751 |
| 2017-03-28 | $30.36 | $30.50 | $29.89 | $30.37 | $23.08 | 564,931 |
| 2017-03-27 | $30.48 | $30.69 | $29.81 | $30.36 | $23.07 | 343,300 |
| 2017-03-24 | $31.55 | $31.63 | $30.94 | $31.01 | $23.57 | 198,697 |
| 2017-03-23 | $31.68 | $32.10 | $31.43 | $31.55 | $23.98 | 151,364 |
| 2017-03-22 | $31.35 | $31.85 | $30.87 | $31.61 | $24.02 | 187,567 |
| 2017-03-21 | $32.00 | $32.51 | $31.21 | $31.30 | $23.79 | 251,953 |
| 2017-03-20 | $33.09 | $33.09 | $32.68 | $32.72 | $24.87 | 89,082 |
| 2017-03-17 | $32.86 | $33.12 | $32.78 | $33.02 | $25.09 | 283,970 |
| 2017-03-16 | $33.20 | $33.25 | $32.50 | $32.80 | $24.93 | 244,373 |
| 2017-03-15 | $33.21 | $33.31 | $32.90 | $33.09 | $25.15 | 251,275 |
| 2017-03-14 | $33.28 | $33.40 | $33.02 | $33.20 | $25.23 | 278,386 |
| 2017-03-13 | $33.14 | $33.28 | $32.98 | $33.27 | $25.28 | 1,352,587 |
| 2017-03-10 | $33.46 | $33.67 | $32.86 | $33.00 | $25.08 | 600,538 |
| 2017-03-09 | $33.61 | $34.27 | $33.18 | $33.47 | $25.44 | 301,116 |
| 2017-03-08 | $34.49 | $34.88 | $33.97 | $34.03 | $25.62 | 249,294 |
| 2017-03-07 | $34.20 | $34.92 | $33.60 | $34.32 | $25.83 | 440,561 |
| 2017-03-06 | $33.63 | $34.80 | $33.51 | $34.30 | $25.82 | 325,458 |
| 2017-03-03 | $33.74 | $33.93 | $33.51 | $33.87 | $25.50 | 285,304 |
| 2017-03-02 | $33.65 | $33.70 | $32.84 | $33.49 | $25.21 | 282,482 |
| 2017-03-01 | $33.03 | $33.71 | $32.91 | $33.50 | $25.22 | 442,848 |
| 2017-02-28 | $32.25 | $32.84 | $32.04 | $32.60 | $24.54 | 414,943 |
| 2017-02-27 | $31.81 | $32.38 | $31.81 | $32.19 | $24.23 | 308,418 |
| 2017-02-24 | $31.30 | $32.00 | $31.25 | $31.87 | $23.99 | 571,313 |
| 2017-02-23 | $32.15 | $32.28 | $31.54 | $31.65 | $23.82 | 4,122,341 |
| 2017-02-22 | $32.25 | $32.59 | $31.78 | $32.41 | $24.40 | 164,619 |
| 2017-02-21 | $33.02 | $33.23 | $32.66 | $32.93 | $24.79 | 42,431 |
| 2017-02-17 | $32.74 | $33.31 | $32.63 | $33.01 | $24.85 | 86,952 |
| 2017-02-16 | $33.23 | $33.39 | $32.45 | $32.79 | $24.68 | 64,238 |
| 2017-02-15 | $32.60 | $33.64 | $32.58 | $33.27 | $25.04 | 91,909 |
| 2017-02-14 | $32.50 | $33.00 | $32.02 | $32.51 | $24.47 | 115,916 |
| 2017-02-13 | $32.44 | $32.72 | $32.05 | $32.15 | $24.20 | 83,837 |
| 2017-02-10 | $32.49 | $32.71 | $32.15 | $32.59 | $24.53 | 116,804 |
| 2017-02-09 | $31.31 | $32.36 | $31.31 | $32.28 | $24.30 | 125,311 |
| 2017-02-08 | $31.89 | $32.01 | $30.50 | $31.29 | $23.55 | 167,033 |
| 2017-02-07 | $32.75 | $32.84 | $32.19 | $32.20 | $24.24 | 69,622 |
| 2017-02-06 | $32.99 | $33.00 | $32.53 | $32.65 | $24.58 | 56,610 |
| 2017-02-03 | $33.16 | $33.29 | $32.61 | $32.98 | $24.83 | 59,496 |
| 2017-02-02 | $33.24 | $33.72 | $32.99 | $33.14 | $24.95 | 644,010 |
| 2017-02-01 | $33.14 | $33.61 | $32.98 | $33.15 | $24.95 | 559,654 |
| 2017-01-31 | $33.29 | $33.43 | $32.75 | $32.89 | $24.76 | 70,684 |
| 2017-01-30 | $33.91 | $33.91 | $33.25 | $33.29 | $25.06 | 24,270 |
| 2017-01-27 | $33.88 | $34.10 | $33.84 | $33.90 | $25.52 | 30,150 |
| 2017-01-26 | $34.46 | $34.59 | $33.97 | $34.08 | $25.65 | 42,334 |
| 2017-01-25 | $33.97 | $34.44 | $33.94 | $34.34 | $25.85 | 147,860 |
| 2017-01-24 | $33.24 | $34.08 | $32.95 | $33.96 | $25.56 | 195,410 |
| 2017-01-23 | $32.59 | $33.29 | $32.59 | $33.22 | $25.01 | 133,896 |
| 2017-01-20 | $32.38 | $32.89 | $31.86 | $32.82 | $24.70 | 106,268 |
| 2017-01-19 | $32.05 | $32.42 | $31.69 | $32.32 | $24.33 | 137,998 |
| 2017-01-18 | $31.68 | $32.22 | $31.61 | $32.22 | $24.25 | 145,232 |
| 2017-01-17 | $32.02 | $32.02 | $31.31 | $31.68 | $23.85 | 202,959 |
| 2017-01-13 | $31.56 | $32.15 | $31.56 | $32.10 | $24.16 | 244,108 |
| 2017-01-12 | $31.96 | $31.96 | $31.38 | $31.45 | $23.67 | 40,159 |
| 2017-01-11 | $32.10 | $32.36 | $31.79 | $32.00 | $24.09 | 48,755 |
| 2017-01-10 | $32.09 | $32.27 | $31.90 | $32.00 | $24.09 | 181,096 |
| 2017-01-09 | $32.47 | $32.47 | $32.01 | $32.09 | $24.16 | 77,728 |
| 2017-01-06 | $32.34 | $32.48 | $32.06 | $32.48 | $24.45 | 112,596 |
| 2017-01-05 | $32.26 | $32.82 | $31.96 | $32.11 | $24.17 | 132,227 |
| 2017-01-04 | $31.73 | $32.95 | $31.40 | $32.39 | $24.38 | 263,885 |
| 2017-01-03 | $31.70 | $31.80 | $31.50 | $31.60 | $23.79 | 83,550 |
| 2016-12-30 | $31.62 | $31.65 | $31.13 | $31.44 | $23.67 | 72,868 |
| 2016-12-29 | $31.79 | $32.10 | $31.17 | $31.71 | $23.87 | 94,224 |
| 2016-12-28 | $32.40 | $32.51 | $31.69 | $31.70 | $23.86 | 76,292 |
| 2016-12-27 | $32.45 | $32.57 | $32.33 | $32.51 | $24.47 | 63,136 |
| 2016-12-23 | $32.63 | $32.63 | $31.81 | $32.30 | $24.31 | 68,348 |
| 2016-12-22 | $32.87 | $32.89 | $32.47 | $32.50 | $24.46 | 144,562 |
| 2016-12-21 | $32.64 | $32.90 | $32.46 | $32.76 | $24.66 | 208,362 |
| 2016-12-20 | $32.13 | $32.51 | $31.56 | $32.51 | $24.47 | 180,170 |
| 2016-12-19 | $31.65 | $32.19 | $31.55 | $31.90 | $24.01 | 258,502 |
| 2016-12-16 | $31.64 | $31.79 | $31.22 | $31.77 | $23.91 | 1,333,997 |
| 2016-12-15 | $30.27 | $31.92 | $30.08 | $31.27 | $23.54 | 357,804 |
| 2016-12-14 | $29.79 | $30.43 | $29.79 | $30.43 | $22.91 | 170,280 |
| 2016-12-13 | $29.92 | $30.50 | $29.90 | $30.01 | $22.59 | 383,078 |
| 2016-12-12 | $29.79 | $30.10 | $29.73 | $30.06 | $22.63 | 186,743 |
| 2016-12-09 | $29.00 | $30.00 | $28.78 | $29.81 | $22.44 | 712,545 |
| 2016-12-08 | $28.55 | $29.00 | $28.55 | $29.00 | $21.83 | 221,454 |
| 2016-12-07 | $29.00 | $29.00 | $28.37 | $28.55 | $21.49 | 123,753 |
| 2016-12-06 | $29.05 | $30.00 | $28.56 | $29.02 | $21.84 | 108,813 |
| 2016-12-05 | $28.70 | $29.25 | $28.60 | $28.97 | $21.81 | 102,673 |
| 2016-12-02 | $28.91 | $29.00 | $28.40 | $28.73 | $21.63 | 44,265 |
| 2016-12-01 | $28.77 | $29.15 | $28.38 | $28.73 | $21.63 | 175,579 |
| 2016-11-30 | $27.85 | $29.43 | $27.85 | $28.80 | $21.68 | 105,929 |
| 2016-11-29 | $28.14 | $28.73 | $27.43 | $27.75 | $20.89 | 119,013 |
| 2016-11-28 | $29.10 | $29.11 | $27.88 | $28.21 | $21.23 | 23,989 |
| 2016-11-25 | $29.24 | $29.24 | $29.01 | $29.03 | $21.85 | 3,057 |
| 2016-11-23 | $28.89 | $29.54 | $28.75 | $29.18 | $21.96 | 14,153 |
| 2016-11-22 | $29.39 | $29.39 | $28.88 | $29.00 | $21.83 | 33,020 |
| 2016-11-21 | $29.69 | $29.69 | $28.73 | $29.28 | $22.04 | 77,703 |
| 2016-11-18 | $29.35 | $29.94 | $29.30 | $29.52 | $22.22 | 62,683 |
| 2016-11-17 | $29.75 | $29.85 | $29.23 | $29.49 | $22.20 | 78,518 |
| 2016-11-16 | $29.00 | $29.75 | $28.59 | $29.70 | $22.36 | 150,578 |
| 2016-11-15 | $28.38 | $29.13 | $28.29 | $29.00 | $21.83 | 118,951 |
| 2016-11-14 | $28.80 | $29.25 | $27.97 | $28.60 | $21.53 | 163,029 |
| 2016-11-11 | $27.37 | $29.25 | $27.25 | $28.73 | $21.63 | 236,818 |
| 2016-11-10 | $27.06 | $27.39 | $27.06 | $27.37 | $20.60 | 148,270 |
| 2016-11-09 | $26.05 | $26.99 | $26.05 | $26.95 | $20.29 | 134,876 |
| 2016-11-08 | $26.25 | $26.41 | $26.15 | $26.37 | $19.78 | 47,743 |
| 2016-11-07 | $26.32 | $26.37 | $25.95 | $26.28 | $19.71 | 58,665 |
| 2016-11-04 | $25.65 | $26.37 | $25.65 | $26.24 | $19.68 | 140,450 |
| 2016-11-03 | $25.36 | $25.68 | $25.35 | $25.68 | $19.26 | 81,622 |
| 2016-11-02 | $25.40 | $25.70 | $25.37 | $25.46 | $19.09 | 147,687 |
| 2016-11-01 | $25.26 | $25.51 | $25.24 | $25.47 | $19.10 | 123,846 |
| 2016-10-31 | $25.20 | $25.43 | $25.02 | $25.30 | $18.97 | 26,752 |
| 2016-10-28 | $25.23 | $25.23 | $25.03 | $25.10 | $18.82 | 39,655 |
| 2016-10-27 | $25.45 | $25.45 | $25.24 | $25.26 | $18.94 | 94,089 |
| 2016-10-26 | $25.48 | $25.67 | $25.45 | $25.50 | $19.12 | 56,100 |
| 2016-10-25 | $25.28 | $25.55 | $25.22 | $25.50 | $19.12 | 87,316 |
| 2016-10-24 | $25.46 | $25.46 | $25.03 | $25.32 | $18.99 | 48,462 |
| 2016-10-21 | $25.53 | $25.55 | $25.23 | $25.45 | $19.09 | 56,820 |
| 2016-10-20 | $25.59 | $25.62 | $25.14 | $25.60 | $19.20 | 179,018 |
| 2016-10-19 | $25.46 | $25.80 | $25.09 | $25.64 | $19.23 | 127,362 |
| 2016-10-18 | $25.72 | $25.80 | $25.55 | $25.58 | $19.18 | 129,101 |
| 2016-10-17 | $25.70 | $25.74 | $25.56 | $25.72 | $19.29 | 241,958 |
| 2016-10-14 | $25.76 | $25.80 | $25.66 | $25.80 | $19.35 | 157,400 |
| 2016-10-13 | $25.55 | $25.85 | $25.47 | $25.73 | $19.30 | 193,719 |
| 2016-10-12 | $25.60 | $25.80 | $25.51 | $25.80 | $19.35 | 72,726 |
| 2016-10-11 | $25.56 | $25.81 | $25.23 | $25.76 | $19.32 | 354,153 |
| 2016-10-10 | $25.66 | $25.66 | $25.44 | $25.61 | $19.21 | 146,459 |
| 2016-10-07 | $25.65 | $25.75 | $25.50 | $25.59 | $19.19 | 122,746 |
| 2016-10-06 | $25.35 | $25.60 | $25.28 | $25.58 | $19.18 | 121,340 |
| 2016-10-05 | $25.10 | $25.59 | $25.08 | $25.43 | $19.07 | 215,905 |
| 2016-10-04 | $24.95 | $25.12 | $24.75 | $25.03 | $18.77 | 257,147 |
| 2016-10-03 | $24.70 | $24.95 | $24.70 | $24.77 | $18.58 | 261,518 |
| 2016-09-30 | $24.30 | $24.96 | $24.28 | $24.76 | $18.57 | 364,345 |
| 2016-09-29 | $24.13 | $24.40 | $24.01 | $24.37 | $18.28 | 122,938 |
| 2016-09-28 | $24.02 | $24.15 | $23.75 | $24.05 | $18.04 | 319,374 |
| 2016-09-27 | $24.11 | $24.14 | $24.00 | $24.03 | $18.02 | 203,448 |
| 2016-09-26 | $24.00 | $24.23 | $24.00 | $24.07 | $18.05 | 153,565 |
| 2016-09-23 | $24.00 | $24.12 | $23.95 | $24.07 | $18.05 | 263,311 |
| 2016-09-22 | $24.15 | $24.15 | $23.99 | $24.01 | $18.01 | 375,041 |
| 2016-09-21 | $24.21 | $24.50 | $24.00 | $24.03 | $18.02 | 238,396 |
| 2016-09-20 | $24.35 | $24.55 | $24.00 | $24.55 | $18.41 | 479,308 |
| 2016-09-19 | $24.90 | $25.17 | $24.50 | $24.50 | $18.37 | 505,111 |
| 2016-09-16 | $25.10 | $25.38 | $24.58 | $24.75 | $18.56 | 4,928,557 |
Bank of N T Butterfield & Son Ltd (NTB) News Headlines
Recent Bank of N T Butterfield & Son Ltd (NTB) News
Similar Companies to Bank of N T Butterfield & Son Ltd (NTB) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |