People`s United Financial Inc (PBCT) Exchange: NASDAQ
Data as of May 2, 2025
$19.41 ($0.00) 0.00%
People`s United Financial Inc - Daily Information
Click for more stock information on People`s United Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.41 |
| Previous Close | $19.41 |
| High | $19.41 |
| Low | $19.41 |
| Adjusted Open | $19.41 |
| Previous Adjusted Close | $19.41 |
| Adjusted High | $19.41 |
| Adjusted Low | $19.41 |
About People`s United Financial Inc (PBCT)
www.peoples.com. People's United Financial, Inc. FINANCIAL HIGHLIGHTS As of and for the Three Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, (dollars in millions, except per common share data) 2020 2020 2020 2020 2019 Earnings Data: Net interest income (fully taxable equivalent) $ 390.2 $ 398.7 $ 413.0 $ 403.7 $ 390.3 Net interest income 382.8 391.4 405.6 396.0 382.7 Provision for credit losses (1) 14.7 26.8 80.8 33.5 7.3 Non-interest income (2) 178.2 101.1 89.6 123.8 124.2 Non-interest expense (2) 293.4 293.6 304.0 320.1 325.7 Income before income tax expense 252.9 172.1 110.4 166.2 173.9 Net income 207.7 144.6 89.9 130.4 137.5 Net income available to common shareholders (2) 204.2 141.1 86.4 126.9 134.0 Selected Statistical Data: Net interest margin (3) 2.84 % 2.97 % 3.05 % 3.12 % 3.14 Return on average assets (2), (3) 1.33 0.94 0.58 0.89 0.98 Return on average common equity (3) 10.7 7.5 4.6 6.7 7.2 Return on average tangible common equity (2), (3) 18.4 13.1 8.1 11.8 12.8 Efficiency ratio (2) 55.5 53.8 53.5 54.0 53.7 Common Share Data: Earnings per common share: Basic $ 0.49 $ 0.34 $ 0.21 $ 0.30 $ 0.31 Diluted (2) 0.49 0.34 0.21 0.30 0.31 Dividends paid per common share 0.1800 0.1800 0.1800 0.1775 0.1775 Common dividend payout ratio (2) 37.1 % 53.6 % 87.4 % 60.9 % 52.2 Book value per common share $ 18.40 $ 18.11 $ 17.95 $ 17.87 $ 17.60 Tangible book value per common share (2) 10.77 10.37 10.18 10.07 10.12 Stock price: High 13.58 12.36 13.99 17.00 17.22 Low 9.98 9.74 9.37 10.40 14.73 Close 12.93 10.31 11.57 11.05 16.90 Common shares outstanding (in millions) (2) 424.68 424.67 424.59 424.47 443.66 Weighted average diluted common shares (in millions) 420.39 420.29 420.15 429.77 424.98 (1) Provision for credit losses in 2020 reflects the application of the CECL standard and the impact of COVID-19. (2) See Non-GAAP Financial Measures and Reconciliation to GAAP. (3) Annualized. People's United Financial, Inc. FINANCIAL HIGHLIGHTS As of and for the Twelve Months Ended December 31, (dollars in millions, except per common share data) 2020 2019 Earnings Data: Net interest income (fully taxable equivalent) $ 1,605.6 $ 1,441.7 Net interest income 1,575.8 1,412.3 Provision for credit losses (1) 155.8 28.3 Non-interest income (2) 492.7 431.1 Non-interest expense (2) 1,211.1 1,162.5 Income before income tax expense 701.6 652.4 Net income 572.6 520.4 Net income available to common shareholders (2) 558.5 506.3 Selected Statistical Data: Net interest margin 2.99 % 3.14 % Return on average assets (2) 0.94 1.01 Return on average common equity 7.4 7.4 Return on average tangible common equity (2) 12.9 13.4 Efficiency ratio (2) 54.2 55.8 Common Share Data: Earnings per common share: Basic $ 1.33 $ 1.28 Diluted (2) 1.32 1.27 Dividends paid per common share 0.7175 0.7075 Common dividend payout ratio (2) 54.5 % 54.3 % Book value per common share $ 18.40 $ 17.60 Tangible book value per common share (2) 10.77 10.12 Stock price: High 17.00 18.03 Low 9.37 13.81 Close 12.93 16.90 Common shares outstanding (in millions) (2) 424.68 443.66 Weighted average diluted common shares (in millions) 422.55 397.15 (1) Provision for credit losses in 2020 reflects the application of the CECL standard and the impact of COVID-19. (2) See Non-GAAP Financial Measures and Reconciliation to GAAP. People's United Financial, Inc. FINANCIAL HIGHLIGHTS - Continued As of and for the Three Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, (dollars in millions) 2020 2020 2020 2020 2019 Financial Condition Data: Total assets $ 63,445 $ 60,871 $ 61,510 $ 60,433 $ 58,590 Loans 43,444 45,231 45,452 44,284 43,596 Securities 9,191 8,270 8,233 8,552 7,790 Short-term investments 3,766 439 987 744 317 Allowance for credit losses on loans (1) 425 424 414 342 247 Goodwill and other acquisition-related intangible assets 3,199 3,244 3,254 3,264 3,275 Deposits 52,138 49,637 49,934 44,741 43,590 Borrowings 1,148 1,237 1,782 5,911 5,155 Notes and debentures 1,010 1,012 1,015 1,013 993 Stockholders' equity 7,956 7,831 7,763 7,726 7,947 Total risk-weighted assets (2): People's United Financial, Inc. 45,056 45,756 45,657 46,408 45,208 People's United Bank, N.A. 44,996 45,685 45,615 46,397 45,174 Non-accrual loans 329 306 296 240 224 Net loan charge-offs 13.4 17.3 8.5 10.6 6.7 Average Balances: Loans $ 44,061 $ 44,853 $ 45,153 $ 43,460 $ 42,006 Securities (3) 8,390 7,922 8,240 8,022 7,372 Short-term investments 2,582 842 774 289 294 Total earning assets 55,034 53,617 54,168 51,772 49,673 Total assets 62,396 61,293 61,841 58,604 56,130 Deposits 50,674 49,542 48,447 44,163 42,195 Borrowings 1,233 1,283 2,911 4,353 4,146 Notes and debentures 1,011 1,014 1,014 1,000 974 Total funding liabilities 52,918 51,839 52,372 49,515 47,314 Stockholders' equity 7,884 7,801 7,757 7,804 7,654 Ratios: Net loan charge-offs to average total loans (annualized) 0.12 % 0.15 % 0.08 % 0.10 % 0.06 % Non-performing assets to total loans, real estate owned and repossessed assets 0.78 0.71 0.69 0.59 0.57 Allowance for credit losses on loans to (1): Total loans 0.97 0.94 0.91 0.77 0.57 Non-accrual loans 129.1 138.4 139.8 142.2 110.0 Average stockholders' equity to average total assets 12.6 12.7 12.5 13.3 13.6 Stockholders' equity to total assets 12.5 12.9 12.6 12.8 13.6 Tangible common equity to tangible assets (4) 7.5 7.5 7.3 7.4 8.0 Total risk-based capital (2): People's United Financial, Inc. 12.4 11.8 11.8 11.3 12.0 People's United Bank, N.A. 12.8 12.3 12.3 12.0 12.1 (1) Allowance for credit losses on loans and asset quality ratios for 2020 reflect the initial adoption and application of the CECL standard. (2) December 31, 2020 amounts and ratios are preliminary. (3) Average balances for securities are based on amortized cost. (4) See Non-GAAP Financial Measures and Reconciliation to GAAP. People's United Financial, Inc. CONSOLIDATED STATEMENTS OF CONDITION (1) Dec. 31, Sept. 30, June 30, Dec. 31, (in millions) 2020 2020 2020 2019 Assets Cash and due from banks $ 477.3 $ 616.8 $ 491.9 $ 484.2 Short-term investments 3,766.0 438.6 987.4 316.8 Securities: Trading debt securities, at fair value - - - 7.1 Equity securities, at fair value 5.3 5.6 5.8 8.2 Debt securities available-for-sale, at fair value 4,925.5 4,080.7 4,080.3 3,564.3 Debt securities held-to-maturity, at amortized cost 3,993.8 3,916.5 3,848.6 3,869.2 Federal Home Loan Bank and Federal Reserve Bank stock, at cost 266.6 267.1 298.3 341.1 Total securities 9,191.2 8,269.9 8,233.0 7,789.9 Loans held-for-sale 26.5 21.4 12.2 511.3 Loans: Commercial and industrial (2) 14,982.3 15,295.0 14,593.9 11,041.6 Commercial real estate (2) 13,336.9 13,713.3 13,999.5 14,762.3 Equipment financing 4,930.0 4,887.6 4,880.1 4,910.4 Total Commercial Portfolio 33,249.2 33,895.9 33,473.5 30,714.3 Residential mortgage 8,518.9 9,095.6 9,623.7 10,318.1 Home equity and other consumer 2,101.4 2,239.1 2,354.3 2,563.7 Total Retail Portfolio 10,620.3 11,334.7 11,978.0 12,881.8 Total loans 43,869.5 45,230.6 45,451.5 43,596.1 Less allowance for credit losses on loans (425.1) (423.8) (414.0) (246.6) Total loans, net 43,444.4 44,806.8 45,037.5 43,349.5 Goodwill and other acquisition-related intangible assets 3,198.9 3,243.5 3,253.7 3,274.6 Bank-owned life insurance 711.6 710.5 708.1 705.0 Premises and equipment, net 276.7 281.3 285.7 305.5 Other assets 2,352.2 2,482.4 2,500.2 1,853.0 Total assets $ 63,444.8 $ 60,871.2 $ 61,509.7 $ 58,589.8 Liabilities Deposits: Non-interest-bearing $ 15,881.7 $ 14,101.9 $ 13,656.9 $ 9,803.7 Savings 6,029.7 5,846.3 5,759.4 4,987.7 Interest-bearing checking and money market 24,567.5 23,361.8 22,943.6 19,592.6 Time 5,658.8 6,326.5 7,574.4 9,205.5 Total deposits 52,137.7 49,636.5 49,934.3 43,589.5 Borrowings: Federal Home Loan Bank advances 569.7 579.8 1,289.7 3,125.4 Customer repurchase agreements 452.9 432.5 342.1 409.1 Federal funds purchased 125.0 225.0 150.0 1,620.0 Total borrowings 1,147.6 1,237.3 1,781.8 5,154.5 Notes and debentures 1,009.6 1,012.0 1,014.5 993.1 Other liabilities 1,194.1 1,153.9 1,016.1 905.5 Total liabilities 55,489.0 53,039.7 53,746.7 50,642.6 Stockholders' Equity Preferred stock 244.1 244.1 244.1 244.1 Common stock 5.3 5.3 5.3 5.3 Additional paid-in capital 7,663.6 7,657.3 7,651.2 7,639.4 Retained earnings 1,716.6 1,589.1 1,524.6 1,512.8 Accumulated other comprehensive loss (89.2) (77.9) (73.9) (166.9) Unallocated common stock of Employee Stock Ownership Plan, at cost (115.6) (117.4) (119.3) (122.9) Treasury stock, at cost (1,469.0) (1,469.0) (1,469.0) (1,164.6) Total stockholders' equity 7,955.8 7,831.5 7,763.0 7,947.2 Total liabilities and stockholders' equity $ 63,444.8 $ 60,871.2 $ 61,509.7 $ 58,589.8 (1) The Consolidated Statement of Condition for December 31, 2020 is preliminary and does not reflect any estimated goodwill impairment that the Company is in the process of evaluating. (2) In connection with the United Bank core system conversion in April 2020, approximately $400 million of loans secured by owner-occupied commercial properties were prospectively reclassified, at that time, from commercial real estate loans to commercial and industrial loans. Prior period loan balances were not restated to conform to the current presentation. People's United Financial, Inc. CONSOLIDATED STATEMENTS OF INCOME (1) Three Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, (in millions, except per common share data) 2020 2020 2020 2020 2019 Interest and dividend income: Commercial real estate (2) $ 106.1 $ 110.5 $ 122.4 $ 149.6 $ 147.2 Commercial and industrial (2) 111.3 110.7 112.4 106.4 114.9 Equipment financing 62.1 65.4 67.6 68.2 66.7 Residential mortgage 74.9 82.1 84.8 90.4 88.2 Home equity and other consumer 18.7 19.9 20.1 28.0 30.8 Total interest on loans 373.1 388.6 407.3 442.6 447.8 Securities 47.2 47.5 49.8 51.2 47.8 Short-term investments 0.8 0.4 0.2 2.0 1.0 Loans held-for-sale 0.4 0.3 0.3 3.3 0.3 Total interest and dividend income 421.5 436.8 457.6 499.1 496.9 Interest expense: Deposits 30.1 36.5 41.7 78.9 86.9 Borrowings 1.3 1.5 2.0 15.4 18.5 Notes and debentures 7.3 7.4 8.3 8.8 8.8 Total interest expense 38.7 45.4 52.0 103.1 114.2 Net interest income 382.8 391.4 405.6 396.0 382.7 Provision for credit losses on loans (3) 14.7 27.1 80.8 33.5 7.3 Provision for credit losses on securities (3) - (0.3) - - - Net interest income after provision for credit losses 368.1 364.6 324.8 362.5 375.4 Non-interest income: Bank service charges 24.7 24.5 20.3 28.0 28.9 Investment management fees 18.9 18.8 17.4 18.1 19.3 Commercial banking lending fees 15.5 12.7 10.6 12.1 12.9 Operating lease income 12.9 12.4 11.8 12.6 12.7 Insurance revenue 4.1 9.7 9.0 10.9 7.5 Cash management fees 9.1 8.8 8.1 7.4 7.1 Customer interest rate swap income, net 2.2 1.2 2.7 8.8 8.5 Gain on sale of business, net of expenses (4) 75.9 - - - - Other non-interest income (4) 14.9 13.0 9.7 25.9 27.3 Total non-interest income 178.2 101.1 89.6 123.8 124.2 Non-interest expense: Compensation and benefits 166.6 166.5 167.8 173.9 171.4 Occupancy and equipment 50.9 49.1 48.0 51.0 52.2 Professional and outside services 24.9 24.1 25.7 38.5 29.6 Amortization of other acquisition-related intangible assets 9.7 10.2 10.2 10.7 9.8 Operating lease expense 8.5 9.3 8.8 9.8 9.6 Regulatory assessments 6.9 8.4 8.7 8.7 7.3 Other non-interest expense 25.9 26.0 34.8 27.5 45.8 Total non-interest expense (4) 293.4 293.6 304.0 320.1 325.7 Income before income tax expense 252.9 172.1 110.4 166.2 173.9 Income tax expense 45.2 27.5 20.5 35.8 36.4 Net income 207.7 144.6 89.9 130.4 137.5 Preferred stock dividend 3.5 3.5 3.5 3.5 3.5 Net income available to common shareholders $ 204.2 $ 141.1 $ 86.4 $ 126.9 $ 134.0 Earnings per common share: Basic $ 0.49 $ 0.34 $ 0.21 $ 0.30 $ 0.31 Diluted 0.49 0.34 0.21 0.30 0.31 (1) The Consolidated Statement of Income for the three months ended December 31, 2020 is preliminary and does not reflect any estimated goodwill impairment that the Company is in the process of evaluating. (2) In connection with the United Bank core system conversion in April 2020, approximately $400 million of loans secured by owner-occupied commercial properties were prospectively reclassified, at that time, from commercial real estate loans to commercial and industrial loans. Prior period interest income amounts were not restated to conform to the current presentation. (3) Provision for credit losses in 2020 reflects the application of the CECL standard and the impact of COVID-19. (4) The gain on sale of business, net of expenses, is considered non-operating income. Other non-interest income includes $7.6 million of non-operating income for the three months ended December 31, 2019. Total non-interest expense includes $4.9 million, $4.6 million, $18.5 million, $17.9 million and $39.1 million of non-operating expenses for the three months ended December 31, 2020, September 30, 2020, June 30, 2020, March 31, 2020, and December 31, 2019, respectively. See Non-GAAP Financial Measures and Reconciliation to GAAP. People's United Financial, Inc. CONSOLIDATED STATEMENTS OF INCOME (1) Twelve Months Ended December 31, (in millions, except per common share data) 2020 2019 Interest and dividend income: Commercial real estate $ 488.6 $ 556.4 Commercial and industrial 440.8 443.6 Equipment financing 263.3 253.8 Residential mortgage 332.2 329.1 Home equity and other consumer 86.7 106.1 Total interest on loans 1,611.6 1,689.0 Securities 195.7 186.5 Loans held-for-sale 4.3 0.8 Short-term investments 3.4 4.8 Total interest and dividend income 1,815.0 1,881.1 Interest expense: Deposits 187.2 356.9 Borrowings 20.2 77.0 Notes and debentures 31.8 34.9 Total interest expense 239.2 468.8 Net interest income 1,575.8 1,412.3 Provision for credit losses on loans (2) 156.1 28.3 Provision for credit losses on securities (2) (0.3) - Net interest income after provision for credit losses 1,420.0 1,384.0 Non-interest income: Bank service charges 97.5 107.5 Investment management fees 73.2 78.2 Commercial banking lending fees 50.9 42.7 Operating lease income 49.7 50.8 Insurance revenue 33.7 37.0 Cash management fees 33.4 28.4 Customer interest rate swap income, net 14.9 24.0 Gain on sale of business, net of expenses (3) 75.9 - Other non-interest income (3) 63.5 62.5 Total non-interest income 492.7 431.1 Non-interest expense: Compensation and benefits 674.8 646.2 Occupancy and equipment 199.0 185.9 Professional and outside services 113.2 98.2 Amortization of other acquisition-related intangible assets 40.8 32.5 Operating lease expense 36.4 38.8 Regulatory assessments 32.7 26.1 Other non-interest expense 114.2 135.0 Total non-interest expense (3) 1,211.1 1,162.7 Income before income tax expense 701.6 652.4 Income tax expense 129.0 132.0 Net income 572.6 520.4 Preferred stock dividend 14.1 14.1 Net income available to common shareholders $ 558.5 $ 506.3 Earnings per common share: Basic $ 1.33 $ 1.28 Diluted 1.32 1.27 (1) The Consolidated Statement of Income for the twelve months ended December 31, 2020 is preliminary and does not reflect any estimated goodwill impairment that the Company is in the process of evaluating. (2) Provision for credit losses in 2020 reflects the application of the CECL standard and the impact of COVID-19. (3) The gain on sale of business, net of expenses, is considered non-operating income. Other non-interest income includes $7.6 million of non-operating income for the twelve months ended December 31, 2019. Total non-interest expense includes $45.9 million and $65.6 million of non-operating expenses for the twelve months ended December 31, 2020 and 2019, respectively. See Non-GAAP Financial Measures and Reconciliation to GAAP. People's United Financial, Inc. AVERAGE BALANCE SHEET, INTEREST AND YIELD/RATE ANALYSIS (1) December 31, 2020 September 30, 2020 December 31, 2019 Three months ended Average Yield/ Average Yield/ Average Yield/ (dollars in millions) Balance Interest Rate Balance Interest Rate Balance Interest Rate Assets: Short-term investments $ 2,582.1 $ 0.8 0.12% $ 841.5 $ 0.4 0.19% $ 294.4 $ 1.0 1.39% Securities (2) 8,390.2 52.3 2.50 7,922.4 52.5 2.65 7,372.2 52.6 2.85 Loans: Commercial real estate 13,574.3 106.1 3.13 13,853.1 110.5 3.19 13,793.2 147.2 4.27 Commercial and industrial 14,621.8 113.6 3.11 14,419.8 113.0 3.13 10,805.1 117.7 4.36 Equipment financing 4,867.5 62.1 5.10 4,876.4 65.4 5.37 4,785.0 66.7 5.58 Residential mortgage 8,821.0 75.3 3.41 9,408.0 82.4 3.51 10,019.0 88.5 3.53 Home equity and other consumer 2,176.6 18.7 3.44 2,296.0 19.9 3.47 2,603.8 30.8 4.72 Total loans 44,061.2 375.8 3.41 44,853.3 391.2 3.49 42,006.1 450.9 4.29 Total earning assets 55,033.5 $ 428.9 3.12% 53,617.2 $ 444.1 3.31% 49,672.7 $ 504.5 4.06% Other assets 7,362.6 7,676.2 6,457.2 Total assets $ 62,396.1 $ 61,293.4 $ 56,129.9 Liabilities and stockholders' equity: Deposits: Non-interest-bearing $ 14,742.6 $ - - % $ 13,753.8 $ - - % $ 9,593.6 $ - - % Savings, interest-bearing checking and money market 29,978.3 14.7 0.20 28,970.0 16.4 0.23 23,674.3 49.7 0.84 Time 5,953.5 15.4 1.03 6,817.8 20.1 1.18 8,926.8 37.2 1.67 Total deposits 50,674.4 30.1 0.24 49,541.6 36.5 0.29 42,194.7 86.9 0.82 Borrowings: Federal Home Loan Bank advances 571.8 1.1 0.77 640.5 1.3 0.79 2,287.7 11.4 1.99 Customer repurchase agreements 447.6 0.2 0.15 382.6 0.2 0.18 1,489.3 6.4 1.73 Federal funds purchased 213.3 - 0.09 260.1 - 0.08 369.2 0.7 0.73 Total borrowings 1,232.7 1.3 0.43 1,283.2 1.5 0.46 4,146.2 18.5 1.78 Notes and debentures 1,010.8 7.3 2.89 1,014.0 7.4 2.92 973.5 8.8 3.61 Total funding liabilities 52,917.9 $ 38.7 0.29% 51,838.8 $ 45.4 0.35% 47,314.4 $ 114.2 0.96% Other liabilities 1,594.2 1,653.3 1,161.3 Total liabilities 54,512.1 53,492.1 48,475.7 Stockholders' equity 7,884.0 7,801.3 7,654.2 Total liabilities and stockholders' equity $ 62,396.1 $ 61,293.4 $ 56,129.9 Net interest income/spread (3) $ 390.2 2.83% $ 398.7 2.96% $ 390.3 3.10% Net interest margin 2.84% 2.97% 3.14% (1) Average yields earned and rates paid are annualized. (2) Average balances and yields for securities are based on amortized cost. (3) The fully taxable equivalent adjustment was $7.4 million, $7.3 million and $7.6 million for the three months ended December 31, 2020, September 30, 2020 and December 31, 2019, respectively. People's United Financial, Inc. AVERAGE BALANCE SHEET, INTEREST AND YIELD/RATE ANALYSIS December 31, 2020 December 31, 2019 Twelve months ended Average Yield/ Average Yield/ (dollars in millions) Balance Interest Rate Balance Interest Rate Assets: Short-term investments $ 1,125.1 $ 3.4 0.31% $ 232.7 $ 4.8 2.06% Securities (1) 8,143.7 215.7 2.65 7,217.5 205.2 2.84 Loans: Commercial real estate 14,057.6 488.6 3.48 12,480.1 556.4 4.46 Commercial and industrial 13,456.8 451.0 3.35 9,874.7 454.3 4.60 Equipment financing 4,898.2 263.3 5.38 4,574.9 253.8 5.55 Residential mortgage 9,569.2 333.3 3.48 9,314.8 329.9 3.54 Home equity and other consumer 2,400.5 89.5 3.73 2,174.0 106.1 4.88 Total loans 44,382.3 1,625.7 3.66 38,418.5 1,700.5 4.43 Total earning assets 53,651.1 $ 1,844.8 3.44% 45,868.7 $ 1,910.5 4.17% Other assets 7,387.0 5,789.3 Total assets $ 61,038.1 $ 51,658.0 Liabilities and stockholders' equity: Deposits: Non-interest-bearing $ 12,864.4 $ - - % $ 8,822.9 $ - - % Savings, interest-bearing checking and money market 27,831.9 92.2 0.33 22,204.1 209.3 0.94 Time 7,520.6 95.0 1.26 8,115.7 147.6 1.82 Total deposits 48,216.9 187.2 0.39 39,142.7 356.9 0.91 Borrowings: Federal Home Loan Bank advances 1,371.2 13.7 1.00 2,098.0 50.1 2.39 Federal funds purchased 688.2 5.4 0.79 1,127.5 24.6 2.18 Customer repurchase agreements 379.0 1.1 0.29 296.6 2.2 0.75 Other borrowings - - - 3.3 0.1 1.87 Total borrowings 2,438.4 20.2 0.83 3,525.4 77.0 2.18 Notes and debentures 1,009.5 31.8 3.15 922.1 34.9 3.78 Total funding liabilities 51,664.8 $ 239.2 0.46% 43,590.2 $ 468.8 1.08% Other liabilities 1,561.5 996.5 Total liabilities 53,226.3 44,586.7 Stockholders' equity 7,811.8 7,071.3 Total liabilities and stockholders' equity $ 61,038.1 $ 51,658.0 Net interest income/spread (2) $ 1,605.6 2.98% $ 1,441.7 3.09% Net interest margin 2.99% 3.14% (1) Average balances and yields for securities are based on amortized cost. (2) The fully taxable equivalent adjustment was $29.8 million and $29.4 million for the twelve months ended December 31, 2020 and 2019, respectively. People's United Financial, Inc. As a result of adopting the CECL standard on January 1, 2020, People's United's prior distinction between the originated loan portfolio and the acquired loan portfolio is no longer necessary. Accordingly, prior period disclosures have been revised to conform to the current period presentation. NON-PERFORMING ASSETS Dec. 31, Sept. 30, June 30, March 31, Dec. 31, (dollars in millions) 2020 2020 2020 2020 2019 Non-accrual loans: Commercial: Commercial real estate $ 60.4 $ 85.3 $ 73.6 $ 53.5 $ 53.8 Commercial and industrial 76.4 86.7 88.8 55.6 38.5 Equipment financing 109.3 49.0 48.6 42.5 47.7 Total Commercial 246.1 221.0 211.0 151.6 140.0 Retail: Residential mortgage 62.3 62.9 62.6 66.6 63.3 Home equity 20.5 22.1 22.5 22.1 20.8 Other consumer 0.2 0.2 0.1 0.1 - Total Retail 83.0 85.2 85.2 88.8 84.1 Total non-accrual loans (1) 329.1 306.2 296.2 240.4 224.1 Real estate owned: Commercial 3.6 3.6 7.3 7.3 7.3 Residential 3.2 1.9 4.9 9.5 11.9 Total real estate owned 6.8 5.5 12.2 9.5 11.9 Repossessed assets 5.7 9.7 6.2 4.6 4.2 Total non-performing assets $ 341.6 $ 321.4 $ 314.6 $ 254.5 $ 240.2 Non-accrual loans as a percentage of total loans 0.75 % 0.68 % 0.65 % 0.54 % 0.51 % Non-performing assets as a percentage of: Total loans, real estate owned and repossessed assets 0.78 0.71 0.69 0.59 0.57 Tangible stockholders' equity and allowance for credit losses 6.59 6.41 6.39 5.45 5.03 (1) Reported net of government guarantees totaling $2.5 million at December 31, 2020, $2.4 million at September 30, 2020, $2.9 million at June 30, 2020, $1.2 million at March 31, 2020 and $1.3 million at December 31, 2019. People's United Financial, Inc. PROVISION AND ALLOWANCE FOR CREDIT LOSSES ON LOANS Three Months Ended Dec. 31, Sept 30, June 30, March 31, Dec. 31, (dollars in millions) 2020 2020 2020 2020 2019 Allowance for credit losses on loans: Balance at beginning of period $ 423.8 $ 414.0 $ 341.7 $ 246.6 $ 246.0 CECL transition adjustment - - - 72.2 N/A Balance at beginning of period, adjusted 423.8 414.0 341.7 318.8 246.0 Charge-offs (16.7) (19.3) (10.3) (12.6) (8.5) Recoveries 3.3 2.0 1.8 2.0 1.8 Net loan charge-offs (13.4) (17.3) (8.5) (10.6) (6.7) Provision for credit losses on loans 14.7 27.1 80.8 33.5 7.3 Balance at end of period $ 425.1 $ 423.8 $ 414.0 $ 341.7 $ 246.6 Allowance for credit losses on loans as a percentage of: Total loans 0.97 % 0.94 % 0.91 % 0.77 % 0.57 % Non-accrual loans 129.1 138.4 139.8 142.2 110.0 N/A - not applicable NET LOAN CHARGE-OFFS (RECOVERIES) Three Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, (dollars in millions) 2020 2020 2020 2020 2019 Commercial: Commercial real estate $ 0.1 $ 4.1 $ 1.8 $ 3.4 $ (0.1) Commercial and industrial 6.6 6.9 - 1.0 2.3 Equipment financing 6.8 6.2 5.2 3.9 4.2 Total 13.5 17.2 7.0 8.3 6.4 Retail: Residential mortgage (0.3) (0.2) - 0.8 (0.2) Home equity - - 0.6 0.1 0.3 Other consumer 0.2 0.3 0.9 1.4 0.2 Total (0.1) 0.1 1.5 2.3 0.3 Total net loan charge-offs $ 13.4 $ 17.3 $ 8.5 $ 10.6 $ 6.7 Net loan charge-offs to average total loans (annualized) 0.12 % 0.15 % 0.08 % 0.10 % 0.06 % People's United Financial, Inc. NON-GAAP FINANCIAL MEASURES AND RECONCILIATION TO GAAP In addition to evaluating People's United Financial Inc. ("People's United") results of operations in accordance with U.S. generally accepted accounting principles ("GAAP"), management routinely supplements its evaluation with an analysis of certain non-GAAP financial measures, such as the efficiency and tangible common equity ratios, tangible book value per common share and operating earnings metrics. Management believes these non-GAAP financial measures provide information useful to investors in understanding People's United's underlying operating performance and trends, and facilitates comparisons with the performance of other financial institutions. Further, the efficiency ratio and operating earnings metrics are used by management in its assessment of financial performance, including non-interest expense control, while the tangible common equity ratio and tangible book value per common share are used to analyze the relative strength of People's United's capital position. The efficiency ratio, which represents an approximate measure of the cost required by People's United to generate a dollar of revenue, is the ratio of (i) total non-interest expense (excluding operating lease expense, goodwill impairment charges, amortization of other acquisition-related intangible assets, losses on real estate assets and non-recurring expenses) (the numerator) to (ii) net interest income on a fully taxable equivalent ("FTE") basis plus total non-interest income (including the FTE adjustment on bank-owned life insurance ("BOLI") income, the netting of operating lease expense and excluding gains and losses on sales of assets other than residential mortgage loans and acquired loans, and non-recurring income) (the denominator). People's United generally considers an item of income or expense to be non-recurring if it is not similar to an item of income or expense of a type incurred within the last two years and is not similar to an item of income or expense of a type reasonably expected to be incurred within the following two years. Operating earnings exclude from net income available to common shareholders those items that management considers to be of such a non-recurring or infrequent nature that, by excluding such items (net of income taxes), People's United's results can be measured and assessed on a more consistent basis from period to period. Items excluded from operating earnings, which include, but are not limited to: (i) non-recurring gains/losses; (ii) merger-related expenses, including acquisition integration and other costs; (iii) writedowns of banking house assets and related lease termination costs; (iv) severance-related costs; and (v) charges related to executive-level management separation costs, are generally also excluded when calculating the efficiency ratio. Operating earnings per common share ("EPS") is derived by determining the per common share impact of the respective adjustments to arrive at operating earnings and adding (subtracting) such amounts to (from) diluted EPS, as reported. Operating return on average assets is calculated by dividing operating earnings (annualized) by average total assets. Operating return on average tangible common equity is calculated by dividing operating earnings (annualized) by average tangible common equity. The operating common dividend payout ratio is calculated by dividing common dividends paid by operating earnings for the respective period. Pre-provision net revenue is a useful financial measure as it enables an assessment of the Company's ability to generate earnings to cover credit losses through a credit cycle as well as providing an additional basis for comparing the Company's results of operation between periods by isolating the impact of the provision for credit losses, which can vary significantly between periods. The tangible common equity ratio is the ratio of (i) tangible common equity (total stockholders' equity less preferred stock, goodwill and other acquisition-related intangible assets) (the numerator) to (ii) tangible assets (total assets less goodwill and other acquisition-related intangible assets) (the denominator). Tangible book value per common share is calculated by dividing tangible common equity by common shares (total common shares issued, less common shares classified as treasury shares and unallocated Employee Stock Ownership Plan ("ESOP") common shares). In light of diversity in presentation among financial institutions, the methodologies used by People's United for determining the non-GAAP financial measures discussed above may differ from those used by other financial institutions. People's United Financial, Inc. NON-GAAP FINANCIAL MEASURES AND RECONCILIATION TO GAAP - Continued OPERATING NON-INTEREST EXPENSE AND EFFICIENCY RATIO Three Months Ended Twelve Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, Dec. 31, Dec. 31, (dollars in millions) 2020 2020 2020 2020 2019 2020 2019 Total non-interest expense $ 293.4 $ 293.6 $ 304.0 $ 320.1 $ 325.7 $ 1,211.1 $ 1,162.7 Adjustments to arrive at operating non-interest expense: Merger-related expenses (4.9) (4.6) (18.5) (17.9) (22.6) (45.9) (49.1) Intangible asset write-down - - - - (16.5) - (16.5) Total (4.9) (4.6) (18.5) (17.9) (39.1) (45.9) (65.6) Operating non-interest expense 288.5 289.0 285.5 302.2 286.6 1,165.2 1,097.1 Adjustments: Amortization of other acquisition-related intangible assets (9.7) (10.2) (10.2) (10.7) (9.8) (40.8) (32.5) Operating lease expense (8.5) (9.3) (8.8) (9.8) (9.6) (36.4) (38.8) Other (1) (1.3) (5.1) (1.9) (1.9) (1.6) (10.2) (6.2) Total non-interest expense for efficiency ratio $ 269.0 $ 264.4 $ 264.6 $ 279.8 $ 265.6 $ 1,077.8 $ 1,019.6 Net interest income (FTE basis) $ 390.2 $ 398.7 $ 413.0 $ 403.7 $ 390.3 $ 1,605.6 $ 1,441.7 Total non-interest income 178.2 101.1 89.6 123.8 124.2 492.7 431.1 Total revenues 568.4 499.8 502.6 527.5 514.5 2,098.3 1,872.8 Adjustments: Gain on sale of business, net of expenses (75.9) - - - - (75.9) - Operating lease expense (8.5) (9.3) (8.8) (9.8) (9.6) (36.4) (38.8) BOLI FTE adjustment 0.9 0.8 1.0 0.8 0.7 3.5 2.5 Gain on sale of branches, net of expenses - - - - (7.6) - (7.6) Net security gains - - - - (0.1) - (0.2) Other (2) - (0.1) - (0.3) (3.2) (0.4) (2.8) Total revenues for efficiency ratio $ 484.9 $ 491.2 $ 494.8 $ 518.2 $ 494.7 $ 1,989.1 $ 1,825.9 Efficiency ratio 55.5% 53.8% 53.5% 54.0% 53.7% 54.2% 55.8% (1) Items classified as "other" and deducted from non-interest expense for purposes of calculating the efficiency ratio include certain franchise taxes and real estate owned expenses. (2) Items classified as "other" and deducted from total revenues for purposes of calculating the efficiency ratio include, as applicable, asset write-offs and gains/losses associated with the sale of branch locations. PRE-PROVISION NET REVENUE Three Months Ended Twelve Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, Dec. 31, Dec. 31, (in millions) 2020 2020 2020 2020 2019 2020 2019 Net interest income $ 382.8 $ 391.4 $ 405.6 $ 396.0 $ 382.7 $ 1,575.8 $ 1,412.3 Non-interest income 178.2 101.1 89.6 123.8 124.2 492.7 431.1 Non-interest expense (293.4) (293.6) (304.0) (320.1) (325.7) (1,211.1) (1,162.7) Pre-provision net revenue 267.6 198.9 191.2 199.7 181.2 857.4 680.7 Non-operating income (75.9) - - - (7.6) (75.9) (7.6) Non-operating expense 4.9 4.6 18.5 17.9 39.1 45.9 65.6 Operating pre-provision net revenue $ 196.6 $ 203.5 $ 209.7 $ 217.6 $ 212.7 $ 827.4 $ 738.7 People's United Financial, Inc. NON-GAAP FINANCIAL MEASURES AND RECONCILIATION TO GAAP - Continued OPERATING EARNINGS Three Months Ended Twelve Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, Dec. 31, Dec. 31, (dollars in millions, except per common share data) 2020 2020 2020 2020 2019 2020 (1) 2019 Net income available to common shareholders $ 204.2 $ 141.1 $ 86.4 $ 126.9 $ 134.0 $ 558.5 $ 506.3 Adjustments to arrive at operating earnings: Merger-related expenses 4.9 4.6 18.5 17.9 22.6 45.9 49.1 Gain on sale of business, net of expenses (75.9) - - - - (75.9) - Intangible asset write-down - - - - 16.5 - 16.5 Gain on sale of branches, net of expenses - - - - (7.6) - (7.6) Total pre-tax adjustments (71.0) 4.6 18.5 17.9 31.5 (30.0) 58.0 Tax effect 14.5 (1.0) (3.9) (3.7) (6.7) 6.1 (12.2) Total adjustments, net of tax (56.5) 3.6 14.6 14.2 24.8 (23.9) 45.8 Operating earnings $ 147.7 $ 144.7 $ 101.0 $ 141.1 $ 158.8 $ 534.6 $ 552.1 Diluted EPS, as reported $ 0.49 $ 0.34 $ 0.21 $ 0.30 $ 0.31 $ 1.32 $ 1.27 Adjustments to arrive at operating EPS: Merger-related expenses - - 0.03 0.03 0.04 0.09 0.10 Gain on sale of business, net of expenses (0.14) - - - - (0.14) - Intangible asset write-down - - - - 0.03 - 0.03 Gain on sale of branches, net of expenses - - - - (0.01) - (0.01) Total adjustments per common share (0.14) - 0.03 0.03 0.06 (0.05) 0.12 Operating EPS $ 0.35 $ 0.34 $ 0.24 $ 0.33 $ 0.37 $ 1.27 $ 1.39 Average total assets $ 62,396 $ 61,293 $ 61,841 $ 58,603 $ 56,130 $ 61,038 $ 51,658 Operating return on average assets (annualized) 0.95% 0.94% 0.65% 0.96% 1.13% 0.88% 1.07% (1) The sum of the quarterly amounts for certain line items may not equal twelve months amounts due to rounding. OPERATING RETURN ON AVERAGE TANGIBLE COMMON EQUITY Three Months Ended Twelve Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, Dec. 31, Dec. 31, (dollars in millions) 2020 2020 2020 2020 2019 2020 2019 Operating earnings $ 147.7 $ 144.7 $ 101.0 $ 141.1 $ 158.8 $ 534.6 $ 552.1 Average stockholders' equity $ 7,884 $ 7,801 $ 7,757 $ 7,804 $ 7,654 $ 7,812 $ 7,071 Less: Average preferred stock 244 244 244 244 244 244 244 Average common equity 7,640 7,557 7,513 7,560 7,410 7,568 6,827 Less: Average goodwill and average other acquisition-related intangible assets 3,213 3,249 3,259 3,269 3,226 3,247 3,060 Average tangible common equity $ 4,427 $ 4,308 $ 4,254 $ 4,291 $ 4,184 $ 4,321 $ 3,767 Operating return on average tangible common equity (annualized) 13.3% 13.4% 9.5% 13.2% 15.2% 12.4% 14.7% People's United Financial, Inc. NON-GAAP FINANCIAL MEASURES AND RECONCILIATION TO GAAP - Continued OPERATING COMMON DIVIDEND PAYOUT RATIO Three Months Ended Twelve Months Ended Dec. 31, Sept. 30, June 30, March 31, Dec. 31, Dec. 31, Dec. 31, (dollars in millions) 2020 2020 2020 2020 2019 2020 (1) 2019 Common dividends paid $ 75.6 $ 75.7 $ 75.5 $ 77.3 $ 69.9 $ 304.1 $ 274.8 Operating earnings $ 147.7 $ 144.7 $ 101.0 $ 141.1 $ 158.8 $ 534.6 $ 552.1 Operating common dividend payout ratio 51.2% 52.3% 74.8% 54.8% 44.0% 56.9% 49.8% (1) The sum of the quarterly amounts for certain line items may not equal twelve months amounts due to rounding. TANGIBLE COMMON EQUITY RATIO Dec. 31, Sept. 30, June 30, March 31, Dec. 31, (dollars in millions) 2020 2020 2020 2020 2019 Total stockholders' equity $ 7,956 $ 7,831 $ 7,763 $ 7,726 $ 7,947 Less: Preferred stock 244 244 244 244 244 Common equity 7,712 7,587 7,519 7,482 7,703 Less: Goodwill and other acquisition-related intangible assets 3,199 3,244 3,254 3,264 3,275 Tangible common equity $ 4,513 $ 4,343 $ 4,265 $ 4,218 $ 4,428 Total assets $ 63,445 $ 60,871 $ 61,510 $ 60,433 $ 58,590 Less: Goodwill and other acquisition-related intangible assets 3,199 3,244 3,254 3,264 3,275 Tangible assets $ 60,246 $ 57,627 $ 58,256 $ 57,169 $ 55,315 Tangible common equity ratio 7.5% 7.5% 7.3% 7.4% 8.0% TANGIBLE BOOK VALUE PER COMMON SHARE Dec. 31, Sept. 30, June 30, March 31, Dec. 31, (in millions, except per common share data) 2020 2020 2020 2020 2019 Tangible common equity $ 4,513 $ 4,343 $ 4,265 $ 4,218 $ 4,428 Common shares issued 533.68 533.67 533.59 533.47 532.83 Less: Shares classified as treasury shares 109.00 109.00 109.00 109.00 89.17 Common shares outstanding 424.68 424.67 424.59 424.47 443.66 Less: Unallocated ESOP shares 5.57 5.66 5.75 5.84 5.92 Common shares 419.11 419.01 418.84 418.63 437.74 Tangible book value per common share $ 10.77 $ 10.36 $ 10.18 $ 10.07 $ 10.12 SOURCE People's United Financial, Inc. Related Links http://www.peoples.com
Invest in People`s United Financial Inc (PBCT)
Historical Stock Data for People`s United Financial Inc (PBCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 1 |
| 2022-04-01 | $20.31 | $20.39 | $19.34 | $19.41 | $19.41 | 127,451,387 |
| 2022-03-31 | $20.26 | $20.49 | $19.83 | $19.99 | $19.99 | 19,634,942 |
| 2022-03-30 | $21.25 | $21.34 | $20.00 | $20.32 | $20.32 | 11,025,524 |
| 2022-03-29 | $21.41 | $21.66 | $21.22 | $21.46 | $21.46 | 2,830,565 |
| 2022-03-28 | $21.33 | $21.42 | $20.78 | $21.18 | $21.18 | 3,840,904 |
| 2022-03-25 | $21.19 | $21.71 | $21.19 | $21.63 | $21.63 | 3,282,322 |
| 2022-03-24 | $21.24 | $21.35 | $21.01 | $21.17 | $21.17 | 3,698,333 |
| 2022-03-23 | $21.69 | $21.69 | $21.06 | $21.08 | $21.08 | 4,195,564 |
| 2022-03-22 | $21.53 | $21.98 | $21.46 | $21.71 | $21.71 | 4,671,385 |
| 2022-03-21 | $21.19 | $21.62 | $21.06 | $21.29 | $21.29 | 4,441,706 |
| 2022-03-18 | $21.03 | $21.21 | $20.40 | $21.08 | $21.08 | 11,273,556 |
| 2022-03-17 | $21.06 | $21.21 | $20.57 | $21.09 | $21.09 | 3,548,474 |
| 2022-03-16 | $20.80 | $21.39 | $20.77 | $21.38 | $21.38 | 4,975,385 |
| 2022-03-15 | $20.72 | $20.83 | $20.25 | $20.62 | $20.62 | 3,561,348 |
| 2022-03-14 | $20.50 | $20.95 | $20.37 | $20.63 | $20.63 | 5,436,668 |
| 2022-03-11 | $20.53 | $21.00 | $20.29 | $20.31 | $20.31 | 3,299,390 |
| 2022-03-10 | $20.17 | $20.67 | $20.05 | $20.47 | $20.47 | 4,927,165 |
| 2022-03-09 | $20.38 | $20.90 | $20.24 | $20.39 | $20.39 | 5,770,874 |
| 2022-03-08 | $20.31 | $20.62 | $19.66 | $19.80 | $19.80 | 9,248,078 |
| 2022-03-07 | $20.33 | $21.05 | $20.06 | $20.07 | $20.07 | 9,052,004 |
| 2022-03-04 | $20.30 | $20.30 | $19.78 | $20.23 | $20.23 | 3,943,695 |
| 2022-03-03 | $20.66 | $20.80 | $20.32 | $20.78 | $20.78 | 3,418,318 |
| 2022-03-02 | $19.73 | $20.73 | $19.70 | $20.54 | $20.54 | 6,053,685 |
| 2022-03-01 | $20.77 | $20.91 | $19.25 | $19.43 | $19.43 | 8,533,248 |
| 2022-02-28 | $20.59 | $21.10 | $20.43 | $21.08 | $21.08 | 4,847,569 |
| 2022-02-25 | $20.09 | $21.19 | $19.97 | $21.17 | $21.17 | 3,520,019 |
| 2022-02-24 | $19.93 | $20.01 | $19.14 | $19.95 | $19.95 | 6,761,733 |
| 2022-02-23 | $21.10 | $21.31 | $20.61 | $20.73 | $20.73 | 4,895,602 |
| 2022-02-22 | $20.63 | $21.20 | $20.54 | $20.99 | $20.99 | 5,701,326 |
| 2022-02-18 | $20.72 | $21.04 | $20.68 | $20.76 | $20.76 | 3,669,436 |
| 2022-02-17 | $21.15 | $21.15 | $20.72 | $20.82 | $20.82 | 2,231,341 |
| 2022-02-16 | $20.96 | $21.42 | $20.93 | $21.34 | $21.34 | 2,514,997 |
| 2022-02-15 | $20.97 | $21.24 | $20.90 | $21.16 | $21.16 | 3,062,917 |
| 2022-02-14 | $20.85 | $21.21 | $20.58 | $20.72 | $20.72 | 3,226,859 |
| 2022-02-11 | $20.84 | $21.51 | $20.81 | $20.96 | $20.96 | 4,667,338 |
| 2022-02-10 | $21.06 | $21.47 | $20.98 | $21.06 | $21.06 | 5,540,254 |
| 2022-02-09 | $21.32 | $21.33 | $20.93 | $21.00 | $21.00 | 3,137,694 |
| 2022-02-08 | $20.94 | $21.31 | $20.78 | $21.25 | $21.25 | 6,054,678 |
| 2022-02-07 | $20.58 | $20.76 | $20.31 | $20.59 | $20.59 | 3,662,235 |
| 2022-02-04 | $19.97 | $20.72 | $19.97 | $20.59 | $20.59 | 4,099,350 |
| 2022-02-03 | $19.80 | $20.07 | $19.58 | $19.94 | $19.94 | 6,474,772 |
| 2022-02-02 | $19.55 | $19.82 | $19.40 | $19.74 | $19.74 | 5,357,261 |
| 2022-02-01 | $19.32 | $19.69 | $19.24 | $19.66 | $19.66 | 5,093,397 |
| 2022-01-31 | $19.17 | $19.39 | $18.88 | $19.38 | $19.38 | 7,017,383 |
| 2022-01-28 | $19.22 | $19.68 | $19.03 | $19.66 | $19.48 | 4,784,930 |
| 2022-01-27 | $19.31 | $19.86 | $19.12 | $19.27 | $19.09 | 4,390,131 |
| 2022-01-26 | $19.14 | $19.29 | $18.78 | $19.16 | $18.98 | 5,871,799 |
| 2022-01-25 | $19.05 | $19.12 | $18.50 | $18.87 | $18.69 | 7,483,589 |
| 2022-01-24 | $18.27 | $19.28 | $17.98 | $19.22 | $19.04 | 7,070,131 |
| 2022-01-21 | $19.17 | $19.18 | $18.37 | $18.53 | $18.36 | 5,060,245 |
| 2022-01-20 | $20.44 | $20.88 | $19.24 | $19.30 | $19.12 | 4,778,871 |
| 2022-01-19 | $21.12 | $21.12 | $20.34 | $20.35 | $20.16 | 5,194,779 |
| 2022-01-18 | $21.44 | $21.60 | $20.97 | $21.10 | $20.90 | 4,488,948 |
| 2022-01-14 | $20.86 | $21.44 | $20.72 | $21.42 | $21.22 | 4,291,398 |
| 2022-01-13 | $20.77 | $21.28 | $20.77 | $21.18 | $20.98 | 4,536,513 |
| 2022-01-12 | $20.55 | $20.78 | $20.52 | $20.71 | $20.52 | 3,867,298 |
| 2022-01-11 | $20.41 | $20.60 | $20.17 | $20.55 | $20.36 | 3,505,380 |
| 2022-01-10 | $20.50 | $20.71 | $20.09 | $20.30 | $20.11 | 7,124,619 |
| 2022-01-07 | $20.00 | $20.43 | $19.73 | $20.39 | $20.20 | 5,081,414 |
| 2022-01-06 | $19.46 | $20.09 | $19.42 | $19.87 | $19.68 | 5,456,701 |
| 2022-01-05 | $19.14 | $19.42 | $19.03 | $19.11 | $18.93 | 6,419,468 |
| 2022-01-04 | $18.50 | $19.22 | $18.50 | $18.99 | $18.81 | 5,491,993 |
| 2022-01-03 | $18.00 | $18.37 | $17.98 | $18.29 | $18.12 | 4,486,886 |
| 2021-12-31 | $17.61 | $17.90 | $17.61 | $17.82 | $17.65 | 2,348,045 |
| 2021-12-30 | $17.86 | $18.05 | $17.66 | $17.70 | $17.53 | 2,746,946 |
| 2021-12-29 | $18.01 | $18.01 | $17.81 | $17.88 | $17.71 | 1,573,440 |
| 2021-12-28 | $17.75 | $17.98 | $17.74 | $17.90 | $17.73 | 2,426,009 |
| 2021-12-27 | $17.42 | $17.83 | $17.30 | $17.82 | $17.65 | 1,628,088 |
| 2021-12-23 | $17.37 | $17.57 | $17.35 | $17.45 | $17.29 | 1,984,230 |
| 2021-12-22 | $16.95 | $17.33 | $16.95 | $17.22 | $17.06 | 2,455,873 |
| 2021-12-21 | $16.72 | $17.15 | $16.72 | $17.10 | $16.94 | 2,585,172 |
| 2021-12-20 | $16.62 | $16.66 | $16.20 | $16.57 | $16.42 | 4,425,836 |
| 2021-12-17 | $17.52 | $17.57 | $16.75 | $16.77 | $16.61 | 9,070,145 |
| 2021-12-16 | $17.64 | $18.01 | $17.51 | $17.58 | $17.42 | 3,976,958 |
| 2021-12-15 | $17.36 | $17.50 | $17.16 | $17.39 | $17.23 | 3,672,239 |
| 2021-12-14 | $17.04 | $17.47 | $17.02 | $17.21 | $17.05 | 5,618,289 |
| 2021-12-13 | $17.57 | $17.57 | $16.99 | $17.01 | $16.85 | 3,550,719 |
| 2021-12-10 | $17.83 | $17.86 | $17.45 | $17.64 | $17.48 | 2,433,591 |
| 2021-12-09 | $17.55 | $17.82 | $17.44 | $17.68 | $17.52 | 3,009,658 |
| 2021-12-08 | $17.69 | $17.82 | $17.55 | $17.69 | $17.52 | 2,286,266 |
| 2021-12-07 | $17.68 | $17.84 | $17.53 | $17.62 | $17.46 | 2,927,119 |
| 2021-12-06 | $17.37 | $17.81 | $17.27 | $17.50 | $17.34 | 4,700,181 |
| 2021-12-03 | $17.40 | $17.43 | $16.87 | $17.00 | $16.84 | 4,788,946 |
| 2021-12-02 | $16.83 | $17.62 | $16.66 | $17.42 | $17.26 | 5,345,526 |
| 2021-12-01 | $17.37 | $17.70 | $16.63 | $16.64 | $16.48 | 5,417,984 |
| 2021-11-30 | $17.44 | $17.54 | $16.90 | $17.04 | $16.88 | 7,753,537 |
| 2021-11-29 | $18.16 | $18.17 | $17.57 | $17.73 | $17.56 | 5,509,059 |
| 2021-11-26 | $17.95 | $18.10 | $17.54 | $17.82 | $17.65 | 3,683,789 |
| 2021-11-24 | $18.84 | $18.94 | $18.59 | $18.73 | $18.56 | 2,498,311 |
| 2021-11-23 | $18.85 | $18.93 | $18.73 | $18.83 | $18.65 | 3,786,548 |
| 2021-11-22 | $18.36 | $18.89 | $18.36 | $18.72 | $18.55 | 5,823,446 |
| 2021-11-19 | $18.09 | $18.35 | $17.84 | $18.15 | $17.98 | 3,755,748 |
| 2021-11-18 | $18.68 | $18.80 | $18.30 | $18.44 | $18.27 | 7,123,467 |
| 2021-11-17 | $18.47 | $18.67 | $18.32 | $18.63 | $18.46 | 3,687,079 |
| 2021-11-16 | $18.52 | $18.68 | $18.40 | $18.55 | $18.38 | 4,276,123 |
| 2021-11-15 | $18.55 | $18.76 | $18.45 | $18.55 | $18.38 | 3,756,880 |
| 2021-11-12 | $18.36 | $18.58 | $18.23 | $18.46 | $18.29 | 5,003,450 |
| 2021-11-11 | $18.05 | $18.47 | $18.02 | $18.40 | $18.23 | 4,768,746 |
| 2021-11-10 | $17.89 | $18.19 | $17.89 | $18.08 | $17.91 | 4,604,546 |
| 2021-11-09 | $18.01 | $18.03 | $17.76 | $17.90 | $17.73 | 6,327,371 |
| 2021-11-08 | $18.07 | $18.24 | $17.96 | $18.12 | $17.95 | 7,775,229 |
| 2021-11-05 | $18.06 | $18.24 | $17.85 | $17.97 | $17.80 | 5,536,666 |
| 2021-11-04 | $18.47 | $18.47 | $17.77 | $17.90 | $17.73 | 6,347,455 |
| 2021-11-03 | $17.78 | $18.60 | $17.69 | $18.58 | $18.41 | 5,805,004 |
| 2021-11-02 | $17.65 | $17.95 | $17.61 | $17.82 | $17.65 | 5,605,966 |
| 2021-11-01 | $17.32 | $17.78 | $17.26 | $17.72 | $17.55 | 6,657,746 |
| 2021-10-29 | $17.31 | $17.37 | $17.01 | $17.14 | $16.98 | 22,739,833 |
| 2021-10-28 | $17.54 | $17.60 | $17.27 | $17.39 | $17.05 | 6,083,384 |
| 2021-10-27 | $18.07 | $18.09 | $17.43 | $17.48 | $17.13 | 6,579,929 |
| 2021-10-26 | $18.62 | $18.71 | $18.16 | $18.19 | $17.83 | 3,684,004 |
| 2021-10-25 | $18.75 | $18.82 | $18.51 | $18.64 | $18.27 | 5,331,133 |
| 2021-10-22 | $18.68 | $19.05 | $18.54 | $18.72 | $18.35 | 4,903,569 |
| 2021-10-21 | $18.66 | $18.82 | $18.30 | $18.70 | $18.33 | 5,318,980 |
| 2021-10-20 | $17.77 | $18.83 | $17.72 | $18.81 | $18.44 | 4,115,235 |
| 2021-10-19 | $17.71 | $17.81 | $17.56 | $17.77 | $17.42 | 3,132,252 |
| 2021-10-18 | $17.64 | $17.89 | $17.61 | $17.68 | $17.33 | 2,574,253 |
| 2021-10-15 | $17.90 | $18.00 | $17.63 | $17.73 | $17.38 | 2,453,125 |
| 2021-10-14 | $17.65 | $17.76 | $17.48 | $17.73 | $17.38 | 2,876,112 |
| 2021-10-13 | $17.60 | $17.61 | $17.09 | $17.49 | $17.14 | 2,211,585 |
| 2021-10-12 | $17.65 | $17.81 | $17.56 | $17.67 | $17.32 | 2,235,878 |
| 2021-10-11 | $18.15 | $18.18 | $17.72 | $17.74 | $17.39 | 1,436,834 |
| 2021-10-08 | $17.92 | $18.16 | $17.86 | $17.99 | $17.63 | 2,509,399 |
| 2021-10-07 | $18.00 | $18.10 | $17.87 | $17.96 | $17.60 | 1,910,698 |
| 2021-10-06 | $17.76 | $17.82 | $17.35 | $17.79 | $17.44 | 3,846,487 |
| 2021-10-05 | $18.03 | $18.26 | $17.92 | $17.94 | $17.59 | 2,362,018 |
| 2021-10-04 | $17.82 | $18.16 | $17.80 | $17.92 | $17.57 | 3,752,015 |
| 2021-10-01 | $17.56 | $18.00 | $17.51 | $17.83 | $17.48 | 3,555,100 |
| 2021-09-30 | $18.00 | $18.08 | $17.40 | $17.47 | $17.12 | 7,402,120 |
| 2021-09-29 | $17.58 | $18.00 | $17.49 | $17.89 | $17.54 | 3,068,329 |
| 2021-09-28 | $17.75 | $17.85 | $17.49 | $17.60 | $17.25 | 5,895,326 |
| 2021-09-27 | $16.96 | $17.84 | $16.90 | $17.67 | $17.32 | 4,916,565 |
| 2021-09-24 | $16.57 | $16.88 | $16.56 | $16.73 | $16.40 | 2,038,835 |
| 2021-09-23 | $16.08 | $16.76 | $16.06 | $16.60 | $16.27 | 2,257,482 |
| 2021-09-22 | $15.81 | $16.10 | $15.72 | $15.93 | $15.62 | 2,357,169 |
| 2021-09-21 | $15.66 | $15.78 | $15.47 | $15.58 | $15.27 | 3,592,100 |
| 2021-09-20 | $15.58 | $15.65 | $15.33 | $15.62 | $15.31 | 3,903,509 |
| 2021-09-17 | $15.99 | $16.26 | $15.94 | $16.02 | $15.70 | 8,585,358 |
| 2021-09-16 | $16.15 | $16.33 | $16.00 | $16.08 | $15.76 | 3,136,330 |
| 2021-09-15 | $15.65 | $16.20 | $15.65 | $16.10 | $15.78 | 3,092,569 |
| 2021-09-14 | $16.16 | $16.21 | $15.63 | $15.69 | $15.38 | 2,772,390 |
| 2021-09-13 | $16.15 | $16.35 | $16.06 | $16.14 | $15.82 | 3,559,269 |
| 2021-09-10 | $16.25 | $16.31 | $15.96 | $15.99 | $15.67 | 2,133,188 |
| 2021-09-09 | $16.11 | $16.39 | $16.04 | $16.16 | $15.84 | 2,852,464 |
| 2021-09-08 | $16.24 | $16.32 | $16.06 | $16.15 | $15.83 | 4,480,585 |
| 2021-09-07 | $16.33 | $16.56 | $16.16 | $16.27 | $15.95 | 4,739,359 |
| 2021-09-03 | $16.46 | $16.54 | $16.22 | $16.33 | $16.01 | 3,297,100 |
| 2021-09-02 | $16.35 | $16.51 | $16.31 | $16.42 | $16.10 | 8,329,856 |
| 2021-09-01 | $16.44 | $16.48 | $16.22 | $16.35 | $16.03 | 3,393,988 |
| 2021-08-31 | $16.29 | $16.51 | $16.21 | $16.43 | $16.11 | 4,691,291 |
| 2021-08-30 | $16.63 | $16.65 | $16.23 | $16.31 | $15.99 | 1,857,196 |
| 2021-08-27 | $16.36 | $16.66 | $16.30 | $16.62 | $16.29 | 1,600,903 |
| 2021-08-26 | $16.50 | $16.56 | $16.29 | $16.33 | $16.01 | 1,857,007 |
| 2021-08-25 | $16.27 | $16.59 | $16.15 | $16.48 | $16.15 | 2,410,125 |
| 2021-08-24 | $16.07 | $16.25 | $15.97 | $16.18 | $15.86 | 2,240,216 |
| 2021-08-23 | $15.92 | $16.04 | $15.87 | $15.98 | $15.66 | 1,673,734 |
| 2021-08-20 | $15.63 | $15.83 | $15.56 | $15.82 | $15.51 | 1,720,716 |
| 2021-08-19 | $15.72 | $15.84 | $15.52 | $15.67 | $15.36 | 2,281,714 |
| 2021-08-18 | $15.95 | $16.23 | $15.85 | $15.88 | $15.57 | 1,686,958 |
| 2021-08-17 | $16.12 | $16.23 | $15.87 | $16.05 | $15.73 | 2,194,653 |
| 2021-08-16 | $16.29 | $16.42 | $16.06 | $16.21 | $15.89 | 2,790,778 |
| 2021-08-13 | $16.61 | $16.67 | $16.31 | $16.36 | $16.04 | 1,554,510 |
| 2021-08-12 | $16.77 | $16.83 | $16.52 | $16.61 | $16.28 | 1,375,951 |
| 2021-08-11 | $16.37 | $16.72 | $16.24 | $16.71 | $16.38 | 2,562,358 |
| 2021-08-10 | $16.15 | $16.48 | $16.09 | $16.39 | $16.07 | 2,238,215 |
| 2021-08-09 | $16.17 | $16.42 | $15.97 | $16.21 | $15.89 | 2,584,413 |
| 2021-08-06 | $16.05 | $16.47 | $15.95 | $16.25 | $15.93 | 2,341,332 |
| 2021-08-05 | $15.74 | $15.81 | $15.63 | $15.80 | $15.49 | 2,347,036 |
| 2021-08-04 | $15.71 | $15.93 | $15.62 | $15.64 | $15.33 | 2,508,956 |
| 2021-08-03 | $15.74 | $16.05 | $15.38 | $15.95 | $15.63 | 3,152,963 |
| 2021-08-02 | $15.78 | $16.17 | $15.63 | $15.63 | $15.32 | 3,993,967 |
| 2021-07-30 | $15.84 | $16.05 | $15.59 | $15.70 | $15.39 | 18,734,954 |
| 2021-07-29 | $15.95 | $16.06 | $15.72 | $15.87 | $15.56 | 4,181,878 |
| 2021-07-28 | $16.01 | $16.14 | $15.69 | $15.93 | $15.44 | 3,068,744 |
| 2021-07-27 | $15.69 | $16.08 | $15.52 | $15.94 | $15.45 | 3,844,661 |
| 2021-07-26 | $15.30 | $15.75 | $15.29 | $15.70 | $15.21 | 4,640,156 |
| 2021-07-23 | $15.49 | $15.61 | $15.19 | $15.26 | $14.79 | 3,119,121 |
| 2021-07-22 | $15.71 | $15.78 | $15.19 | $15.27 | $14.80 | 3,829,513 |
| 2021-07-21 | $15.65 | $15.93 | $15.60 | $15.80 | $15.31 | 4,487,267 |
| 2021-07-20 | $15.25 | $16.07 | $15.21 | $15.77 | $15.28 | 3,479,701 |
| 2021-07-19 | $15.69 | $15.81 | $15.18 | $15.29 | $14.82 | 5,224,405 |
| 2021-07-16 | $16.69 | $16.72 | $15.99 | $16.03 | $15.53 | 2,150,739 |
| 2021-07-15 | $16.18 | $16.72 | $16.17 | $16.62 | $16.11 | 3,734,692 |
| 2021-07-14 | $16.51 | $16.72 | $16.17 | $16.46 | $15.95 | 2,699,022 |
| 2021-07-13 | $16.67 | $16.71 | $16.40 | $16.48 | $15.97 | 2,691,203 |
| 2021-07-12 | $16.46 | $16.86 | $16.35 | $16.72 | $16.20 | 3,400,165 |
| 2021-07-09 | $16.50 | $16.72 | $16.36 | $16.70 | $16.18 | 4,064,588 |
| 2021-07-08 | $16.42 | $16.49 | $16.03 | $16.10 | $15.60 | 3,301,175 |
| 2021-07-07 | $16.57 | $16.84 | $16.54 | $16.59 | $16.08 | 4,546,935 |
| 2021-07-06 | $17.11 | $17.14 | $16.62 | $16.75 | $16.23 | 4,141,665 |
| 2021-07-02 | $17.33 | $17.42 | $17.17 | $17.21 | $16.68 | 1,792,860 |
| 2021-07-01 | $17.20 | $17.43 | $17.19 | $17.40 | $16.86 | 2,378,522 |
| 2021-06-30 | $17.13 | $17.31 | $17.06 | $17.14 | $16.61 | 2,785,994 |
| 2021-06-29 | $17.50 | $17.62 | $17.15 | $17.21 | $16.68 | 2,612,812 |
| 2021-06-28 | $17.70 | $17.76 | $17.21 | $17.37 | $16.83 | 2,931,489 |
| 2021-06-25 | $17.53 | $18.08 | $17.43 | $17.86 | $17.31 | 5,241,439 |
| 2021-06-24 | $17.33 | $17.51 | $17.10 | $17.42 | $16.88 | 2,091,419 |
| 2021-06-23 | $17.46 | $17.46 | $17.21 | $17.22 | $16.69 | 2,165,514 |
| 2021-06-22 | $17.35 | $17.42 | $17.17 | $17.27 | $16.74 | 2,628,881 |
| 2021-06-21 | $17.03 | $17.47 | $16.95 | $17.37 | $16.83 | 4,504,940 |
| 2021-06-18 | $17.18 | $17.26 | $16.75 | $16.85 | $16.33 | 9,114,816 |
| 2021-06-17 | $18.50 | $18.55 | $17.36 | $17.39 | $16.85 | 4,160,493 |
| 2021-06-16 | $18.07 | $18.55 | $17.88 | $18.45 | $17.88 | 2,588,194 |
| 2021-06-15 | $18.06 | $18.35 | $17.90 | $18.24 | $17.68 | 3,807,804 |
| 2021-06-14 | $18.25 | $18.35 | $17.86 | $18.00 | $17.44 | 3,989,530 |
| 2021-06-11 | $18.24 | $18.36 | $18.18 | $18.29 | $17.72 | 2,660,852 |
| 2021-06-10 | $18.77 | $18.85 | $18.11 | $18.13 | $17.57 | 3,094,030 |
| 2021-06-09 | $18.78 | $18.78 | $18.53 | $18.58 | $18.01 | 2,271,245 |
| 2021-06-08 | $18.72 | $19.00 | $18.47 | $18.95 | $18.36 | 2,671,527 |
| 2021-06-07 | $19.04 | $19.10 | $18.72 | $18.84 | $18.26 | 1,646,251 |
| 2021-06-04 | $19.22 | $19.22 | $18.84 | $19.02 | $18.43 | 2,421,166 |
| 2021-06-03 | $19.11 | $19.35 | $19.03 | $19.18 | $18.59 | 2,430,440 |
| 2021-06-02 | $19.08 | $19.22 | $18.87 | $19.12 | $18.53 | 3,567,172 |
| 2021-06-01 | $18.94 | $19.26 | $18.92 | $19.08 | $18.49 | 3,321,231 |
| 2021-05-28 | $18.65 | $18.96 | $18.54 | $18.91 | $18.33 | 2,189,350 |
| 2021-05-27 | $18.60 | $18.86 | $18.59 | $18.75 | $18.17 | 1,991,391 |
| 2021-05-26 | $18.40 | $18.52 | $18.32 | $18.47 | $17.90 | 1,572,561 |
| 2021-05-25 | $18.85 | $19.04 | $18.29 | $18.33 | $17.76 | 2,614,724 |
| 2021-05-24 | $19.15 | $19.15 | $18.76 | $18.87 | $18.29 | 1,958,649 |
| 2021-05-21 | $18.88 | $19.13 | $18.84 | $19.04 | $18.45 | 2,414,442 |
| 2021-05-20 | $18.83 | $19.00 | $18.65 | $18.81 | $18.23 | 1,914,900 |
| 2021-05-19 | $18.96 | $19.00 | $18.54 | $18.94 | $18.35 | 2,539,446 |
| 2021-05-18 | $19.31 | $19.62 | $19.10 | $19.11 | $18.52 | 2,664,559 |
| 2021-05-17 | $19.20 | $19.47 | $19.17 | $19.41 | $18.81 | 3,759,088 |
| 2021-05-14 | $19.03 | $19.41 | $19.01 | $19.35 | $18.75 | 3,097,135 |
| 2021-05-13 | $18.18 | $19.12 | $18.12 | $19.03 | $18.44 | 3,147,396 |
| 2021-05-12 | $18.89 | $19.11 | $18.23 | $18.28 | $17.71 | 3,569,044 |
| 2021-05-11 | $18.67 | $19.19 | $18.65 | $18.76 | $18.18 | 3,580,803 |
| 2021-05-10 | $19.02 | $19.28 | $18.87 | $18.88 | $18.30 | 5,323,311 |
| 2021-05-07 | $18.43 | $18.97 | $18.34 | $18.92 | $18.34 | 3,528,629 |
| 2021-05-06 | $18.76 | $18.84 | $18.45 | $18.83 | $18.25 | 2,455,753 |
| 2021-05-05 | $18.54 | $18.72 | $18.28 | $18.67 | $18.09 | 4,330,624 |
| 2021-05-04 | $18.14 | $18.51 | $17.90 | $18.50 | $17.93 | 4,931,858 |
| 2021-05-03 | $18.37 | $18.41 | $18.10 | $18.13 | $17.57 | 6,102,328 |
| 2021-04-30 | $18.15 | $18.52 | $18.11 | $18.13 | $17.57 | 24,211,660 |
| 2021-04-29 | $18.48 | $18.72 | $18.41 | $18.70 | $17.94 | 3,348,481 |
| 2021-04-28 | $18.23 | $18.49 | $18.17 | $18.28 | $17.54 | 3,729,884 |
| 2021-04-27 | $18.13 | $18.28 | $18.01 | $18.26 | $17.52 | 4,130,523 |
| 2021-04-26 | $18.05 | $18.20 | $17.96 | $18.18 | $17.44 | 4,505,746 |
| 2021-04-23 | $17.42 | $17.91 | $17.26 | $17.90 | $17.17 | 6,707,935 |
| 2021-04-22 | $17.77 | $17.82 | $17.34 | $17.35 | $16.64 | 7,387,815 |
| 2021-04-21 | $17.39 | $17.84 | $17.18 | $17.80 | $17.08 | 3,266,948 |
| 2021-04-20 | $17.91 | $18.03 | $17.36 | $17.36 | $16.66 | 4,350,696 |
| 2021-04-19 | $17.94 | $18.12 | $17.75 | $18.04 | $17.31 | 6,069,277 |
| 2021-04-16 | $18.10 | $18.29 | $17.85 | $17.86 | $17.14 | 3,817,159 |
| 2021-04-15 | $18.07 | $18.09 | $17.62 | $17.91 | $17.18 | 3,648,368 |
| 2021-04-14 | $17.91 | $18.29 | $17.91 | $18.05 | $17.32 | 3,986,862 |
| 2021-04-13 | $17.96 | $18.06 | $17.81 | $17.96 | $17.23 | 5,998,512 |
| 2021-04-12 | $18.05 | $18.27 | $17.99 | $18.19 | $17.45 | 3,800,011 |
| 2021-04-09 | $17.97 | $18.11 | $17.83 | $17.99 | $17.26 | 2,434,110 |
| 2021-04-08 | $17.90 | $17.98 | $17.58 | $17.88 | $17.15 | 2,545,428 |
| 2021-04-07 | $18.04 | $18.10 | $17.83 | $17.99 | $17.26 | 1,864,863 |
| 2021-04-06 | $18.10 | $18.10 | $17.70 | $17.91 | $17.18 | 3,643,864 |
| 2021-04-05 | $18.35 | $18.39 | $17.91 | $18.08 | $17.35 | 4,307,875 |
| 2021-04-01 | $17.94 | $18.10 | $17.66 | $18.10 | $17.37 | 5,850,084 |
| 2021-03-31 | $17.71 | $18.00 | $17.59 | $17.90 | $17.17 | 6,843,507 |
| 2021-03-30 | $17.73 | $17.96 | $17.62 | $17.85 | $17.13 | 3,369,133 |
| 2021-03-29 | $17.77 | $17.86 | $17.23 | $17.49 | $16.78 | 4,379,505 |
| 2021-03-26 | $17.91 | $18.17 | $17.80 | $18.03 | $17.30 | 3,356,706 |
| 2021-03-25 | $17.10 | $17.83 | $16.99 | $17.73 | $17.01 | 2,990,229 |
| 2021-03-24 | $17.28 | $17.67 | $17.23 | $17.28 | $16.58 | 5,442,673 |
| 2021-03-23 | $17.24 | $17.44 | $17.00 | $17.06 | $16.37 | 5,211,854 |
| 2021-03-22 | $17.75 | $17.80 | $17.24 | $17.46 | $16.75 | 3,807,618 |
| 2021-03-19 | $17.78 | $18.07 | $17.55 | $17.77 | $17.05 | 12,101,487 |
| 2021-03-18 | $18.25 | $18.81 | $17.93 | $18.05 | $17.32 | 4,743,511 |
| 2021-03-17 | $18.07 | $18.24 | $17.68 | $17.88 | $17.15 | 4,574,960 |
| 2021-03-16 | $18.02 | $18.03 | $17.67 | $17.88 | $17.15 | 3,138,261 |
| 2021-03-15 | $18.41 | $18.45 | $18.00 | $18.21 | $17.47 | 3,801,861 |
| 2021-03-12 | $18.68 | $18.83 | $18.32 | $18.45 | $17.70 | 3,917,836 |
| 2021-03-11 | $18.28 | $18.54 | $18.14 | $18.29 | $17.55 | 2,792,531 |
| 2021-03-10 | $18.04 | $18.49 | $18.03 | $18.47 | $17.72 | 3,897,220 |
| 2021-03-09 | $18.50 | $18.50 | $17.95 | $18.06 | $17.33 | 4,969,951 |
| 2021-03-08 | $18.51 | $19.09 | $18.46 | $18.75 | $17.99 | 6,540,064 |
| 2021-03-05 | $18.22 | $18.50 | $17.63 | $18.39 | $17.64 | 5,939,800 |
| 2021-03-04 | $18.38 | $18.52 | $17.62 | $17.89 | $17.16 | 5,768,882 |
| 2021-03-03 | $18.18 | $18.66 | $18.11 | $18.29 | $17.55 | 8,533,461 |
| 2021-03-02 | $18.07 | $18.40 | $18.04 | $18.15 | $17.41 | 4,178,200 |
| 2021-03-01 | $18.20 | $18.44 | $18.05 | $18.23 | $17.49 | 4,891,515 |
| 2021-02-26 | $17.86 | $18.24 | $17.57 | $17.94 | $17.21 | 8,578,746 |
| 2021-02-25 | $19.21 | $19.40 | $18.44 | $18.46 | $17.71 | 7,106,525 |
| 2021-02-24 | $18.73 | $19.28 | $18.57 | $19.14 | $18.36 | 11,769,761 |
| 2021-02-23 | $17.95 | $18.77 | $17.94 | $18.73 | $17.97 | 14,312,356 |
| 2021-02-22 | $17.24 | $18.16 | $17.08 | $18.02 | $17.29 | 27,808,468 |
| 2021-02-19 | $15.37 | $15.70 | $15.37 | $15.68 | $15.04 | 2,832,465 |
| 2021-02-18 | $15.35 | $15.39 | $15.19 | $15.33 | $14.71 | 2,292,817 |
| 2021-02-17 | $15.61 | $15.71 | $15.43 | $15.46 | $14.83 | 4,469,014 |
| 2021-02-16 | $15.34 | $15.61 | $15.22 | $15.57 | $14.94 | 4,417,652 |
| 2021-02-12 | $15.08 | $15.23 | $15.00 | $15.15 | $14.54 | 4,690,525 |
| 2021-02-11 | $15.19 | $15.24 | $14.80 | $15.05 | $14.44 | 8,137,580 |
| 2021-02-10 | $15.15 | $15.34 | $14.98 | $15.13 | $14.52 | 5,327,823 |
| 2021-02-09 | $14.87 | $15.10 | $14.74 | $15.03 | $14.42 | 6,132,234 |
| 2021-02-08 | $14.62 | $14.85 | $14.47 | $14.83 | $14.23 | 3,413,876 |
| 2021-02-05 | $14.74 | $14.79 | $14.45 | $14.52 | $13.93 | 3,245,414 |
| 2021-02-04 | $14.17 | $14.77 | $14.14 | $14.68 | $14.08 | 5,709,637 |
| 2021-02-03 | $13.74 | $14.18 | $13.68 | $14.14 | $13.57 | 4,514,735 |
| 2021-02-02 | $13.86 | $13.90 | $13.68 | $13.74 | $13.18 | 3,945,394 |
| 2021-02-01 | $13.75 | $13.78 | $13.36 | $13.73 | $13.17 | 3,948,196 |
| 2021-01-29 | $13.85 | $14.02 | $13.59 | $13.66 | $13.11 | 18,556,751 |
| 2021-01-28 | $14.31 | $14.37 | $13.89 | $13.90 | $13.16 | 6,490,385 |
| 2021-01-27 | $14.19 | $14.54 | $14.10 | $14.12 | $13.37 | 7,030,573 |
| 2021-01-26 | $14.43 | $14.60 | $14.27 | $14.45 | $13.68 | 4,782,853 |
| 2021-01-25 | $14.01 | $14.49 | $13.85 | $14.39 | $13.63 | 6,674,221 |
| 2021-01-22 | $14.22 | $14.39 | $13.80 | $14.04 | $13.30 | 6,161,150 |
| 2021-01-21 | $14.55 | $14.55 | $14.12 | $14.15 | $13.40 | 4,991,018 |
| 2021-01-20 | $14.61 | $14.62 | $14.33 | $14.45 | $13.68 | 4,028,237 |
| 2021-01-19 | $14.49 | $14.66 | $14.31 | $14.63 | $13.85 | 5,663,756 |
| 2021-01-15 | $14.46 | $14.53 | $14.20 | $14.42 | $13.66 | 5,702,641 |
| 2021-01-14 | $14.61 | $14.73 | $14.34 | $14.70 | $13.92 | 3,529,317 |
| 2021-01-13 | $14.45 | $14.45 | $14.09 | $14.30 | $13.54 | 3,533,630 |
| 2021-01-12 | $14.26 | $14.70 | $14.22 | $14.45 | $13.68 | 3,781,289 |
| 2021-01-11 | $13.83 | $14.20 | $13.74 | $14.13 | $13.38 | 3,511,236 |
| 2021-01-08 | $14.11 | $14.15 | $13.79 | $14.04 | $13.30 | 5,625,199 |
| 2021-01-07 | $14.21 | $14.49 | $14.15 | $14.16 | $13.41 | 5,463,949 |
| 2021-01-06 | $13.30 | $14.18 | $13.26 | $14.00 | $13.26 | 6,663,855 |
| 2021-01-05 | $12.88 | $13.04 | $12.74 | $12.88 | $12.20 | 3,600,170 |
| 2021-01-04 | $13.03 | $13.05 | $12.66 | $12.87 | $12.19 | 3,845,372 |
| 2020-12-31 | $12.94 | $12.98 | $12.75 | $12.93 | $12.24 | 2,887,453 |
| 2020-12-30 | $12.74 | $12.96 | $12.68 | $12.95 | $12.26 | 2,596,472 |
| 2020-12-29 | $13.02 | $13.03 | $12.63 | $12.68 | $12.01 | 3,189,068 |
| 2020-12-28 | $13.01 | $13.16 | $12.87 | $13.00 | $12.31 | 2,670,350 |
| 2020-12-24 | $12.94 | $12.97 | $12.68 | $12.89 | $12.21 | 1,379,220 |
| 2020-12-23 | $12.67 | $12.97 | $12.64 | $12.93 | $12.24 | 2,899,895 |
| 2020-12-22 | $12.88 | $12.92 | $12.56 | $12.56 | $11.89 | 2,752,366 |
| 2020-12-21 | $12.77 | $12.90 | $12.62 | $12.80 | $12.12 | 3,718,113 |
| 2020-12-18 | $12.92 | $13.01 | $12.65 | $12.76 | $12.08 | 8,231,850 |
| 2020-12-17 | $13.16 | $13.16 | $12.79 | $12.89 | $12.21 | 3,961,120 |
| 2020-12-16 | $13.18 | $13.22 | $12.94 | $13.03 | $12.34 | 3,508,175 |
| 2020-12-15 | $13.17 | $13.22 | $12.96 | $13.15 | $12.45 | 3,214,427 |
| 2020-12-14 | $13.30 | $13.31 | $12.96 | $13.01 | $12.32 | 3,489,810 |
| 2020-12-11 | $13.06 | $13.17 | $12.96 | $13.02 | $12.33 | 2,624,044 |
| 2020-12-10 | $13.07 | $13.25 | $13.01 | $13.20 | $12.50 | 2,416,945 |
| 2020-12-09 | $13.30 | $13.34 | $13.03 | $13.20 | $12.50 | 3,364,928 |
| 2020-12-08 | $13.14 | $13.33 | $13.03 | $13.15 | $12.45 | 3,604,219 |
| 2020-12-07 | $13.11 | $13.45 | $12.89 | $13.34 | $12.63 | 5,446,306 |
| 2020-12-04 | $13.17 | $13.26 | $12.91 | $13.23 | $12.53 | 4,041,637 |
| 2020-12-03 | $12.99 | $13.01 | $12.74 | $12.89 | $12.21 | 2,976,860 |
| 2020-12-02 | $12.70 | $13.01 | $12.65 | $12.93 | $12.24 | 3,488,802 |
| 2020-12-01 | $12.68 | $12.98 | $12.57 | $12.80 | $12.12 | 5,319,877 |
| 2020-11-30 | $12.81 | $12.90 | $12.36 | $12.40 | $11.74 | 30,514,671 |
| 2020-11-27 | $13.08 | $13.17 | $12.69 | $12.86 | $12.18 | 4,911,977 |
| 2020-11-25 | $13.28 | $13.29 | $12.94 | $13.21 | $12.51 | 3,587,986 |
| 2020-11-24 | $13.28 | $13.58 | $13.26 | $13.52 | $12.80 | 4,434,783 |
| 2020-11-23 | $12.93 | $13.04 | $12.78 | $12.99 | $12.30 | 4,532,291 |
| 2020-11-20 | $12.78 | $12.87 | $12.62 | $12.73 | $12.05 | 5,783,030 |
| 2020-11-19 | $12.90 | $12.93 | $12.59 | $12.86 | $12.18 | 7,981,370 |
| 2020-11-18 | $13.27 | $13.39 | $12.97 | $12.98 | $12.29 | 2,950,417 |
| 2020-11-17 | $13.04 | $13.20 | $12.81 | $13.15 | $12.45 | 3,214,040 |
| 2020-11-16 | $13.32 | $13.38 | $12.99 | $13.30 | $12.59 | 5,145,020 |
| 2020-11-13 | $12.35 | $12.74 | $12.32 | $12.68 | $12.01 | 4,404,991 |
| 2020-11-12 | $12.36 | $12.62 | $11.93 | $12.15 | $11.51 | 5,466,068 |
| 2020-11-11 | $13.01 | $13.02 | $12.44 | $12.59 | $11.92 | 6,055,522 |
| 2020-11-10 | $12.82 | $13.21 | $12.55 | $12.96 | $12.27 | 6,099,973 |
| 2020-11-09 | $11.45 | $13.04 | $11.23 | $12.77 | $12.09 | 12,242,307 |
| 2020-11-06 | $11.07 | $11.10 | $10.44 | $10.49 | $9.93 | 6,542,976 |
| 2020-11-05 | $10.61 | $11.07 | $10.61 | $11.01 | $10.43 | 3,970,704 |
| 2020-11-04 | $11.21 | $11.25 | $10.56 | $10.57 | $10.01 | 6,543,448 |
| 2020-11-03 | $11.52 | $11.64 | $11.36 | $11.58 | $10.97 | 4,307,460 |
| 2020-11-02 | $10.85 | $11.31 | $10.62 | $11.31 | $10.71 | 7,623,516 |
| 2020-10-30 | $10.58 | $10.76 | $10.52 | $10.67 | $10.10 | 15,145,476 |
| 2020-10-29 | $10.57 | $10.84 | $10.38 | $10.75 | $10.01 | 5,492,206 |
| 2020-10-28 | $10.48 | $10.74 | $10.42 | $10.53 | $9.81 | 4,493,522 |
| 2020-10-27 | $11.01 | $11.05 | $10.63 | $10.64 | $9.91 | 4,739,806 |
| 2020-10-26 | $11.34 | $11.40 | $10.95 | $11.08 | $10.32 | 5,303,175 |
| 2020-10-23 | $11.48 | $11.86 | $11.09 | $11.44 | $10.65 | 7,567,154 |
| 2020-10-22 | $10.58 | $11.35 | $10.53 | $11.33 | $10.55 | 7,785,650 |
| 2020-10-21 | $10.52 | $10.63 | $10.47 | $10.56 | $9.83 | 2,663,356 |
| 2020-10-20 | $10.51 | $10.71 | $10.48 | $10.52 | $9.80 | 3,296,851 |
| 2020-10-19 | $10.64 | $10.68 | $10.36 | $10.37 | $9.66 | 2,926,017 |
| 2020-10-16 | $10.66 | $10.66 | $10.37 | $10.58 | $9.85 | 2,858,174 |
| 2020-10-15 | $10.30 | $10.67 | $10.23 | $10.62 | $9.89 | 3,339,667 |
| 2020-10-14 | $10.49 | $10.58 | $10.28 | $10.31 | $9.60 | 3,310,879 |
| 2020-10-13 | $10.80 | $10.87 | $10.42 | $10.42 | $9.70 | 3,672,201 |
| 2020-10-12 | $10.82 | $10.95 | $10.76 | $10.90 | $10.15 | 3,836,510 |
| 2020-10-09 | $11.09 | $11.13 | $10.80 | $10.83 | $10.09 | 3,214,365 |
| 2020-10-08 | $11.03 | $11.10 | $10.91 | $11.03 | $10.27 | 3,036,699 |
| 2020-10-07 | $10.91 | $11.18 | $10.88 | $10.97 | $10.22 | 3,425,081 |
| 2020-10-06 | $10.92 | $11.20 | $10.71 | $10.78 | $10.04 | 5,402,549 |
| 2020-10-05 | $10.61 | $10.94 | $10.61 | $10.77 | $10.03 | 3,595,870 |
| 2020-10-02 | $10.03 | $10.59 | $9.98 | $10.53 | $9.81 | 3,711,000 |
| 2020-10-01 | $10.29 | $10.40 | $10.08 | $10.17 | $9.47 | 3,016,686 |
| 2020-09-30 | $10.20 | $10.43 | $10.18 | $10.31 | $9.60 | 3,966,737 |
| 2020-09-29 | $10.24 | $10.24 | $9.98 | $10.17 | $9.47 | 3,311,338 |
| 2020-09-28 | $10.09 | $10.32 | $10.04 | $10.23 | $9.53 | 3,175,566 |
| 2020-09-25 | $9.85 | $9.97 | $9.74 | $9.93 | $9.25 | 3,319,135 |
| 2020-09-24 | $9.95 | $10.21 | $9.78 | $9.88 | $9.20 | 5,266,350 |
| 2020-09-23 | $10.16 | $10.35 | $9.88 | $9.89 | $9.21 | 4,138,579 |
| 2020-09-22 | $10.27 | $10.39 | $10.01 | $10.03 | $9.34 | 4,275,751 |
| 2020-09-21 | $10.44 | $10.61 | $10.13 | $10.20 | $9.50 | 5,179,688 |
| 2020-09-18 | $10.56 | $10.69 | $10.47 | $10.63 | $9.90 | 10,991,187 |
| 2020-09-17 | $10.27 | $10.66 | $10.27 | $10.62 | $9.89 | 4,149,049 |
| 2020-09-16 | $10.35 | $10.66 | $10.27 | $10.50 | $9.78 | 3,974,718 |
| 2020-09-15 | $10.60 | $10.63 | $10.29 | $10.32 | $9.61 | 3,272,965 |
| 2020-09-14 | $10.29 | $10.68 | $10.25 | $10.59 | $9.86 | 3,946,476 |
| 2020-09-11 | $10.13 | $10.28 | $10.05 | $10.18 | $9.48 | 3,846,440 |
| 2020-09-10 | $10.46 | $10.51 | $10.13 | $10.14 | $9.44 | 3,987,433 |
| 2020-09-09 | $10.61 | $10.64 | $10.41 | $10.43 | $9.71 | 3,926,936 |
| 2020-09-08 | $10.96 | $10.96 | $10.45 | $10.55 | $9.82 | 5,308,517 |
| 2020-09-04 | $10.89 | $11.12 | $10.77 | $11.03 | $10.27 | 4,208,820 |
| 2020-09-03 | $10.75 | $11.13 | $10.59 | $10.64 | $9.90 | 3,584,881 |
| 2020-09-02 | $10.53 | $10.72 | $10.46 | $10.65 | $9.92 | 2,714,338 |
| 2020-09-01 | $10.55 | $10.76 | $10.41 | $10.56 | $9.83 | 3,799,950 |
| 2020-08-31 | $10.67 | $10.74 | $10.50 | $10.58 | $9.85 | 3,984,781 |
| 2020-08-28 | $10.80 | $10.86 | $10.65 | $10.69 | $9.95 | 2,219,601 |
| 2020-08-27 | $10.51 | $10.80 | $10.48 | $10.72 | $9.98 | 2,317,334 |
| 2020-08-26 | $10.80 | $10.80 | $10.45 | $10.46 | $9.74 | 2,389,346 |
| 2020-08-25 | $10.95 | $11.05 | $10.66 | $10.81 | $10.07 | 2,454,334 |
| 2020-08-24 | $10.54 | $10.80 | $10.36 | $10.79 | $10.05 | 2,985,065 |
| 2020-08-21 | $10.50 | $10.54 | $10.37 | $10.45 | $9.73 | 2,824,800 |
| 2020-08-20 | $10.65 | $10.74 | $10.48 | $10.51 | $9.79 | 2,940,024 |
| 2020-08-19 | $10.87 | $11.02 | $10.76 | $10.80 | $10.06 | 2,345,528 |
| 2020-08-18 | $11.22 | $11.22 | $10.81 | $10.85 | $10.10 | 3,518,974 |
| 2020-08-17 | $11.28 | $11.36 | $11.14 | $11.17 | $10.40 | 3,510,662 |
| 2020-08-14 | $11.17 | $11.48 | $11.08 | $11.36 | $10.58 | 2,585,978 |
| 2020-08-13 | $11.41 | $11.55 | $11.20 | $11.24 | $10.47 | 3,102,089 |
| 2020-08-12 | $11.92 | $11.92 | $11.37 | $11.55 | $10.76 | 2,765,035 |
| 2020-08-11 | $11.85 | $12.12 | $11.57 | $11.65 | $10.85 | 3,152,075 |
| 2020-08-10 | $11.43 | $11.72 | $11.35 | $11.55 | $10.76 | 2,989,950 |
| 2020-08-07 | $10.85 | $11.34 | $10.76 | $11.32 | $10.54 | 3,147,597 |
| 2020-08-06 | $10.71 | $11.02 | $10.68 | $10.85 | $10.10 | 3,363,603 |
| 2020-08-05 | $10.57 | $10.76 | $10.49 | $10.72 | $9.98 | 6,767,792 |
| 2020-08-04 | $10.67 | $10.71 | $10.35 | $10.52 | $9.80 | 6,566,104 |
| 2020-08-03 | $10.86 | $10.97 | $10.60 | $10.68 | $9.94 | 9,897,654 |
| 2020-07-31 | $11.00 | $11.06 | $10.75 | $10.79 | $10.05 | 13,711,829 |
| 2020-07-30 | $11.20 | $11.28 | $10.85 | $11.24 | $10.30 | 5,322,693 |
| 2020-07-29 | $11.26 | $11.48 | $11.04 | $11.47 | $10.51 | 6,188,202 |
| 2020-07-28 | $11.26 | $11.44 | $11.17 | $11.19 | $10.25 | 5,786,507 |
| 2020-07-27 | $12.17 | $12.17 | $11.28 | $11.36 | $10.41 | 4,985,457 |
| 2020-07-24 | $11.99 | $12.36 | $11.87 | $12.00 | $10.99 | 5,354,483 |
| 2020-07-23 | $11.52 | $11.92 | $11.52 | $11.78 | $10.79 | 3,413,098 |
| 2020-07-22 | $11.66 | $11.69 | $11.42 | $11.57 | $10.60 | 2,906,005 |
| 2020-07-21 | $11.16 | $11.73 | $11.15 | $11.71 | $10.73 | 2,832,273 |
| 2020-07-20 | $11.25 | $11.35 | $11.08 | $11.09 | $10.16 | 2,914,916 |
| 2020-07-17 | $11.66 | $11.70 | $11.32 | $11.35 | $10.40 | 3,272,313 |
| 2020-07-16 | $11.59 | $11.87 | $11.48 | $11.66 | $10.68 | 2,700,337 |
| 2020-07-15 | $11.50 | $11.79 | $11.38 | $11.71 | $10.73 | 3,121,621 |
| 2020-07-14 | $11.25 | $11.40 | $10.99 | $11.16 | $10.22 | 3,105,426 |
| 2020-07-13 | $11.20 | $11.49 | $11.00 | $11.31 | $10.36 | 4,217,995 |
| 2020-07-10 | $10.55 | $11.16 | $10.47 | $11.13 | $10.19 | 5,151,305 |
| 2020-07-09 | $10.90 | $10.96 | $10.34 | $10.40 | $9.53 | 4,963,371 |
| 2020-07-08 | $10.97 | $11.20 | $10.79 | $10.97 | $10.05 | 3,235,708 |
| 2020-07-07 | $11.19 | $11.23 | $10.93 | $11.00 | $10.08 | 4,174,728 |
| 2020-07-06 | $11.43 | $11.72 | $11.26 | $11.36 | $10.41 | 3,266,786 |
| 2020-07-02 | $11.59 | $11.74 | $11.13 | $11.18 | $10.24 | 4,493,011 |
| 2020-07-01 | $11.62 | $11.62 | $11.18 | $11.21 | $10.27 | 3,251,610 |
| 2020-06-30 | $11.19 | $11.65 | $11.15 | $11.57 | $10.60 | 4,375,578 |
| 2020-06-29 | $11.03 | $11.43 | $10.97 | $11.31 | $10.36 | 4,005,476 |
| 2020-06-26 | $11.19 | $11.21 | $10.67 | $10.83 | $9.92 | 5,272,722 |
| 2020-06-25 | $11.04 | $11.49 | $11.03 | $11.45 | $10.49 | 3,291,533 |
| 2020-06-24 | $11.65 | $11.66 | $11.13 | $11.14 | $10.20 | 3,938,694 |
| 2020-06-23 | $12.00 | $12.32 | $11.79 | $11.81 | $10.82 | 4,069,964 |
| 2020-06-22 | $11.85 | $12.07 | $11.73 | $11.84 | $10.85 | 3,729,186 |
| 2020-06-19 | $12.18 | $12.18 | $11.58 | $11.97 | $10.96 | 11,063,559 |
| 2020-06-18 | $11.91 | $12.26 | $11.80 | $11.97 | $10.96 | 4,673,899 |
| 2020-06-17 | $12.56 | $12.58 | $12.03 | $12.07 | $11.06 | 4,305,389 |
| 2020-06-16 | $12.77 | $12.86 | $12.29 | $12.58 | $11.52 | 4,126,906 |
| 2020-06-15 | $11.67 | $12.25 | $11.58 | $12.19 | $11.17 | 5,871,391 |
| 2020-06-12 | $12.27 | $12.28 | $11.75 | $12.20 | $11.17 | 5,759,344 |
| 2020-06-11 | $12.05 | $12.41 | $11.60 | $11.66 | $10.68 | 4,935,198 |
| 2020-06-10 | $13.38 | $13.38 | $12.76 | $12.79 | $11.72 | 4,789,772 |
| 2020-06-09 | $13.50 | $13.75 | $13.07 | $13.52 | $12.38 | 4,394,197 |
| 2020-06-08 | $13.76 | $13.99 | $13.57 | $13.79 | $12.63 | 4,891,054 |
| 2020-06-05 | $13.48 | $13.68 | $13.18 | $13.45 | $12.32 | 5,764,792 |
| 2020-06-04 | $12.19 | $12.65 | $11.97 | $12.65 | $11.59 | 4,310,158 |
| 2020-06-03 | $11.90 | $12.38 | $11.90 | $12.19 | $11.17 | 3,745,066 |
| 2020-06-02 | $11.91 | $12.03 | $11.54 | $11.65 | $10.67 | 3,037,934 |
| 2020-06-01 | $11.53 | $11.81 | $11.40 | $11.75 | $10.76 | 3,112,654 |
| 2020-05-29 | $11.45 | $11.69 | $11.33 | $11.45 | $10.49 | 7,265,939 |
| 2020-05-28 | $12.32 | $12.41 | $11.56 | $11.63 | $10.65 | 3,471,836 |
| 2020-05-27 | $12.18 | $12.39 | $11.89 | $12.28 | $11.25 | 3,371,510 |
| 2020-05-26 | $11.32 | $11.91 | $11.24 | $11.73 | $10.74 | 3,658,749 |
| 2020-05-22 | $11.21 | $11.27 | $10.83 | $10.86 | $9.95 | 3,103,034 |
| 2020-05-21 | $11.30 | $11.46 | $11.13 | $11.17 | $10.23 | 3,349,158 |
| 2020-05-20 | $11.23 | $11.49 | $11.23 | $11.40 | $10.44 | 3,088,034 |
| 2020-05-19 | $11.44 | $11.57 | $11.00 | $11.02 | $10.09 | 5,151,652 |
| 2020-05-18 | $11.14 | $11.59 | $11.12 | $11.54 | $10.57 | 3,654,401 |
| 2020-05-15 | $10.79 | $10.96 | $10.57 | $10.68 | $9.78 | 3,216,034 |
| 2020-05-14 | $10.47 | $11.03 | $10.00 | $10.91 | $9.99 | 3,959,747 |
| 2020-05-13 | $11.00 | $11.11 | $10.29 | $10.50 | $9.62 | 4,481,984 |
| 2020-05-12 | $11.64 | $11.81 | $11.07 | $11.07 | $10.14 | 2,622,133 |
| 2020-05-11 | $11.84 | $11.93 | $11.52 | $11.58 | $10.61 | 1,930,042 |
| 2020-05-08 | $11.76 | $12.09 | $11.73 | $12.06 | $11.05 | 1,728,736 |
| 2020-05-07 | $11.53 | $12.04 | $11.45 | $11.54 | $10.57 | 2,697,408 |
| 2020-05-06 | $11.71 | $11.80 | $11.28 | $11.36 | $10.41 | 2,159,058 |
| 2020-05-05 | $12.08 | $12.21 | $11.58 | $11.61 | $10.63 | 2,643,248 |
| 2020-05-04 | $11.72 | $11.98 | $11.61 | $11.84 | $10.85 | 2,296,411 |
| 2020-05-01 | $12.43 | $12.43 | $11.81 | $11.97 | $10.96 | 2,858,408 |
| 2020-04-30 | $12.77 | $12.93 | $12.51 | $12.69 | $11.62 | 10,218,922 |
| 2020-04-29 | $13.26 | $13.53 | $12.90 | $13.25 | $11.97 | 4,164,505 |
| 2020-04-28 | $12.50 | $12.90 | $12.47 | $12.74 | $11.51 | 4,390,695 |
| 2020-04-27 | $12.04 | $12.38 | $11.90 | $12.26 | $11.07 | 3,463,115 |
| 2020-04-24 | $12.19 | $12.28 | $11.44 | $11.88 | $10.73 | 5,924,049 |
| 2020-04-23 | $10.99 | $11.30 | $10.88 | $11.19 | $10.11 | 3,819,046 |
| 2020-04-22 | $11.30 | $11.40 | $10.90 | $10.96 | $9.90 | 2,258,053 |
| 2020-04-21 | $11.20 | $11.41 | $10.87 | $10.98 | $9.92 | 3,711,539 |
| 2020-04-20 | $11.12 | $11.75 | $11.10 | $11.47 | $10.36 | 4,943,898 |
| 2020-04-17 | $11.04 | $11.58 | $10.93 | $11.48 | $10.37 | 4,066,023 |
| 2020-04-16 | $10.88 | $10.89 | $10.37 | $10.56 | $9.54 | 3,810,404 |
| 2020-04-15 | $11.08 | $11.14 | $10.82 | $10.87 | $9.82 | 3,053,868 |
| 2020-04-14 | $11.86 | $12.02 | $11.46 | $11.62 | $10.49 | 3,841,542 |
| 2020-04-13 | $12.30 | $12.39 | $11.39 | $11.58 | $10.46 | 4,368,663 |
| 2020-04-09 | $11.49 | $12.39 | $11.49 | $12.30 | $11.11 | 4,545,484 |
| 2020-04-08 | $10.73 | $11.29 | $10.57 | $11.20 | $10.12 | 3,231,581 |
| 2020-04-07 | $10.91 | $11.21 | $10.62 | $10.64 | $9.61 | 4,241,397 |
| 2020-04-06 | $10.00 | $10.47 | $9.83 | $10.37 | $9.37 | 5,173,917 |
| 2020-04-03 | $10.09 | $10.32 | $9.37 | $9.51 | $8.59 | 4,245,994 |
| 2020-04-02 | $10.15 | $10.90 | $10.02 | $10.19 | $9.20 | 5,903,679 |
| 2020-04-01 | $10.51 | $10.61 | $10.17 | $10.32 | $9.32 | 4,743,576 |
| 2020-03-31 | $11.37 | $11.51 | $10.90 | $11.05 | $9.98 | 5,384,722 |
| 2020-03-30 | $11.57 | $11.70 | $11.15 | $11.51 | $10.40 | 4,562,809 |
| 2020-03-27 | $11.60 | $11.95 | $11.23 | $11.58 | $10.46 | 5,949,558 |
| 2020-03-26 | $11.12 | $12.24 | $10.97 | $12.10 | $10.93 | 7,116,566 |
| 2020-03-25 | $11.61 | $11.61 | $10.40 | $11.02 | $9.95 | 16,056,344 |
| 2020-03-24 | $11.26 | $11.65 | $10.98 | $11.49 | $10.38 | 5,178,682 |
| 2020-03-23 | $11.66 | $12.00 | $10.59 | $10.70 | $9.66 | 5,407,652 |
| 2020-03-20 | $13.16 | $13.16 | $11.77 | $11.81 | $10.67 | 6,238,046 |
| 2020-03-19 | $13.55 | $13.92 | $12.61 | $13.12 | $11.85 | 6,983,743 |
| 2020-03-18 | $13.07 | $13.95 | $12.90 | $13.84 | $12.50 | 9,347,838 |
| 2020-03-17 | $12.13 | $14.03 | $11.62 | $13.99 | $12.64 | 9,090,811 |
| 2020-03-16 | $11.37 | $12.49 | $10.81 | $11.83 | $10.68 | 5,969,836 |
| 2020-03-13 | $12.11 | $12.89 | $11.58 | $12.86 | $11.61 | 6,731,874 |
| 2020-03-12 | $11.69 | $12.30 | $10.83 | $11.21 | $10.12 | 6,512,964 |
| 2020-03-11 | $13.29 | $13.38 | $12.44 | $12.49 | $11.28 | 10,224,617 |
| 2020-03-10 | $13.51 | $13.87 | $12.57 | $13.81 | $12.47 | 7,870,345 |
| 2020-03-09 | $13.04 | $13.24 | $11.92 | $13.21 | $11.93 | 5,292,239 |
| 2020-03-06 | $13.72 | $14.33 | $13.61 | $14.09 | $12.73 | 7,328,737 |
| 2020-03-05 | $14.30 | $14.42 | $14.04 | $14.26 | $12.88 | 5,966,771 |
| 2020-03-04 | $14.59 | $14.91 | $14.31 | $14.84 | $13.40 | 5,655,901 |
| 2020-03-03 | $14.78 | $15.24 | $14.26 | $14.50 | $13.10 | 9,763,920 |
| 2020-03-02 | $13.98 | $14.89 | $13.84 | $14.89 | $13.45 | 8,315,109 |
| 2020-02-28 | $14.06 | $14.28 | $13.70 | $13.99 | $12.64 | 9,953,260 |
| 2020-02-27 | $14.81 | $15.12 | $14.45 | $14.47 | $13.07 | 6,627,660 |
| 2020-02-26 | $15.46 | $15.55 | $15.04 | $15.04 | $13.58 | 5,760,624 |
| 2020-02-25 | $15.98 | $16.01 | $15.36 | $15.39 | $13.90 | 6,883,242 |
| 2020-02-24 | $15.89 | $16.07 | $15.82 | $15.97 | $14.42 | 4,987,506 |
| 2020-02-21 | $16.25 | $16.32 | $16.13 | $16.29 | $14.71 | 4,079,609 |
| 2020-02-20 | $16.12 | $16.36 | $16.07 | $16.35 | $14.77 | 2,996,605 |
| 2020-02-19 | $16.10 | $16.15 | $16.03 | $16.10 | $14.54 | 2,277,383 |
| 2020-02-18 | $16.17 | $16.23 | $15.98 | $16.03 | $14.48 | 3,052,741 |
| 2020-02-14 | $16.32 | $16.34 | $16.20 | $16.25 | $14.68 | 2,308,898 |
| 2020-02-13 | $16.19 | $16.34 | $16.13 | $16.32 | $14.74 | 3,183,651 |
| 2020-02-12 | $16.23 | $16.30 | $16.16 | $16.24 | $14.67 | 2,439,113 |
| 2020-02-11 | $16.03 | $16.22 | $15.99 | $16.16 | $14.59 | 2,951,732 |
| 2020-02-10 | $15.92 | $16.00 | $15.82 | $15.99 | $14.44 | 2,977,380 |
| 2020-02-07 | $15.99 | $16.03 | $15.91 | $15.94 | $14.40 | 3,154,061 |
| 2020-02-06 | $16.30 | $16.37 | $16.09 | $16.11 | $14.55 | 3,289,549 |
| 2020-02-05 | $15.99 | $16.24 | $15.99 | $16.20 | $14.63 | 4,267,652 |
| 2020-02-04 | $15.78 | $15.96 | $15.78 | $15.83 | $14.30 | 4,430,176 |
| 2020-02-03 | $15.55 | $15.66 | $15.48 | $15.58 | $14.07 | 3,929,799 |
| 2020-01-31 | $15.61 | $15.65 | $15.41 | $15.42 | $13.93 | 5,657,109 |
| 2020-01-30 | $15.42 | $15.73 | $15.40 | $15.70 | $14.18 | 3,516,179 |
| 2020-01-29 | $15.87 | $15.93 | $15.69 | $15.71 | $14.03 | 3,225,914 |
| 2020-01-28 | $15.80 | $15.94 | $15.76 | $15.85 | $14.15 | 2,592,792 |
| 2020-01-27 | $15.65 | $15.81 | $15.61 | $15.71 | $14.03 | 4,075,737 |
| 2020-01-24 | $16.04 | $16.06 | $15.73 | $15.85 | $14.15 | 3,566,013 |
| 2020-01-23 | $15.95 | $16.08 | $15.87 | $16.06 | $14.34 | 4,201,094 |
| 2020-01-22 | $16.01 | $16.08 | $15.94 | $16.06 | $14.34 | 4,255,153 |
| 2020-01-21 | $16.00 | $16.09 | $15.98 | $16.01 | $14.30 | 4,242,034 |
| 2020-01-17 | $16.25 | $16.31 | $15.91 | $16.05 | $14.33 | 7,666,619 |
| 2020-01-16 | $16.40 | $16.62 | $16.36 | $16.62 | $14.84 | 4,605,619 |
| 2020-01-15 | $16.35 | $16.52 | $16.20 | $16.28 | $14.54 | 2,383,622 |
| 2020-01-14 | $16.40 | $16.56 | $16.35 | $16.50 | $14.74 | 2,407,522 |
| 2020-01-13 | $16.32 | $16.43 | $16.23 | $16.43 | $14.67 | 2,060,654 |
| 2020-01-10 | $16.56 | $16.56 | $16.29 | $16.32 | $14.57 | 2,003,679 |
| 2020-01-09 | $16.56 | $16.59 | $16.45 | $16.56 | $14.79 | 3,007,640 |
| 2020-01-08 | $16.44 | $16.56 | $16.35 | $16.50 | $14.74 | 2,149,380 |
| 2020-01-07 | $16.47 | $16.50 | $16.30 | $16.40 | $14.65 | 2,300,781 |
| 2020-01-06 | $16.54 | $16.58 | $16.39 | $16.54 | $14.77 | 2,068,167 |
| 2020-01-03 | $16.60 | $16.76 | $16.42 | $16.62 | $14.84 | 2,508,891 |
| 2020-01-02 | $17.00 | $17.00 | $16.53 | $16.76 | $14.97 | 3,619,447 |
| 2019-12-31 | $16.79 | $16.92 | $16.77 | $16.90 | $15.09 | 2,153,822 |
| 2019-12-30 | $16.87 | $16.87 | $16.73 | $16.79 | $14.99 | 1,819,083 |
| 2019-12-27 | $16.86 | $16.92 | $16.68 | $16.75 | $14.96 | 2,152,635 |
| 2019-12-26 | $16.89 | $16.89 | $16.75 | $16.86 | $15.06 | 1,406,311 |
| 2019-12-24 | $16.87 | $16.87 | $16.70 | $16.86 | $15.06 | 864,457 |
| 2019-12-23 | $16.94 | $16.98 | $16.80 | $16.82 | $15.02 | 1,934,465 |
| 2019-12-20 | $17.06 | $17.06 | $16.82 | $16.93 | $15.12 | 9,380,109 |
| 2019-12-19 | $16.97 | $16.99 | $16.84 | $16.90 | $15.09 | 2,275,190 |
| 2019-12-18 | $17.13 | $17.13 | $16.89 | $16.92 | $15.11 | 2,453,826 |
| 2019-12-17 | $16.90 | $17.06 | $16.81 | $17.05 | $15.23 | 3,225,247 |
| 2019-12-16 | $16.79 | $16.92 | $16.79 | $16.86 | $15.06 | 3,152,337 |
| 2019-12-13 | $16.50 | $16.99 | $16.50 | $16.65 | $14.87 | 2,727,218 |
| 2019-12-12 | $16.63 | $17.09 | $16.58 | $17.02 | $15.20 | 2,549,375 |
| 2019-12-11 | $16.59 | $16.67 | $16.42 | $16.49 | $14.73 | 2,031,582 |
| 2019-12-10 | $16.52 | $16.60 | $16.42 | $16.54 | $14.77 | 2,033,351 |
| 2019-12-09 | $16.51 | $16.55 | $16.41 | $16.50 | $14.74 | 2,752,119 |
| 2019-12-06 | $16.49 | $16.62 | $16.45 | $16.51 | $14.74 | 1,943,889 |
| 2019-12-05 | $16.39 | $16.39 | $16.26 | $16.34 | $14.59 | 1,293,528 |
| 2019-12-04 | $16.22 | $16.38 | $16.19 | $16.29 | $14.55 | 2,114,324 |
| 2019-12-03 | $16.14 | $16.25 | $15.95 | $16.15 | $14.42 | 3,212,227 |
| 2019-12-02 | $16.60 | $16.63 | $16.28 | $16.31 | $14.57 | 3,543,629 |
| 2019-11-29 | $16.34 | $16.56 | $16.30 | $16.50 | $14.74 | 1,547,119 |
| 2019-11-27 | $16.37 | $16.51 | $16.36 | $16.47 | $14.71 | 2,126,888 |
| 2019-11-26 | $16.38 | $16.40 | $16.26 | $16.37 | $14.62 | 3,981,658 |
| 2019-11-25 | $16.33 | $16.51 | $16.26 | $16.48 | $14.72 | 1,979,464 |
| 2019-11-22 | $16.29 | $16.42 | $16.20 | $16.30 | $14.56 | 1,469,383 |
| 2019-11-21 | $16.46 | $16.46 | $16.15 | $16.22 | $14.49 | 2,419,423 |
| 2019-11-20 | $16.18 | $16.39 | $16.10 | $16.32 | $14.57 | 3,075,586 |
| 2019-11-19 | $16.42 | $16.44 | $16.19 | $16.36 | $14.61 | 2,469,021 |
| 2019-11-18 | $16.42 | $16.43 | $16.26 | $16.39 | $14.64 | 2,996,737 |
| 2019-11-15 | $16.54 | $16.55 | $16.41 | $16.47 | $14.71 | 2,257,146 |
| 2019-11-14 | $16.48 | $16.54 | $16.37 | $16.45 | $14.69 | 2,124,035 |
| 2019-11-13 | $16.60 | $16.67 | $16.47 | $16.53 | $14.76 | 2,208,012 |
| 2019-11-12 | $16.88 | $16.93 | $16.69 | $16.77 | $14.98 | 2,363,176 |
| 2019-11-11 | $16.87 | $16.91 | $16.75 | $16.83 | $15.03 | 3,532,868 |
| 2019-11-08 | $16.89 | $16.99 | $16.79 | $16.96 | $15.15 | 2,546,660 |
| 2019-11-07 | $16.98 | $17.05 | $16.86 | $16.92 | $15.11 | 2,913,832 |
| 2019-11-06 | $16.95 | $16.96 | $16.75 | $16.76 | $14.97 | 4,022,352 |
| 2019-11-05 | $16.80 | $17.09 | $16.75 | $16.95 | $15.14 | 5,046,271 |
| 2019-11-04 | $16.69 | $16.79 | $16.55 | $16.77 | $14.98 | 3,677,602 |
| 2019-11-01 | $16.26 | $16.48 | $16.12 | $16.45 | $14.69 | 6,178,599 |
| 2019-10-31 | $16.54 | $16.57 | $16.10 | $16.17 | $14.44 | 16,250,150 |
| 2019-10-30 | $16.94 | $16.97 | $16.51 | $16.59 | $14.82 | 5,059,793 |
| 2019-10-29 | $16.95 | $17.22 | $16.91 | $17.19 | $15.19 | 4,780,609 |
| 2019-10-28 | $16.95 | $17.14 | $16.93 | $17.00 | $15.02 | 4,656,936 |
| 2019-10-25 | $16.79 | $16.92 | $16.77 | $16.82 | $14.86 | 2,933,303 |
| 2019-10-24 | $16.95 | $16.98 | $16.67 | $16.81 | $14.85 | 2,306,078 |
| 2019-10-23 | $16.73 | $16.94 | $16.65 | $16.94 | $14.97 | 3,078,515 |
| 2019-10-22 | $16.63 | $16.88 | $16.43 | $16.70 | $14.76 | 4,641,534 |
| 2019-10-21 | $16.65 | $16.71 | $16.44 | $16.62 | $14.69 | 4,429,921 |
| 2019-10-18 | $15.94 | $16.60 | $15.83 | $16.46 | $14.54 | 6,805,138 |
| 2019-10-17 | $15.88 | $15.88 | $15.69 | $15.78 | $13.94 | 5,198,716 |
| 2019-10-16 | $15.82 | $15.95 | $15.70 | $15.77 | $13.93 | 3,280,379 |
| 2019-10-15 | $15.73 | $15.94 | $15.63 | $15.83 | $13.99 | 3,326,058 |
| 2019-10-14 | $15.66 | $15.72 | $15.48 | $15.63 | $13.81 | 2,651,942 |
| 2019-10-11 | $15.51 | $15.86 | $15.51 | $15.70 | $13.87 | 5,195,404 |
| 2019-10-10 | $15.10 | $15.41 | $15.07 | $15.32 | $13.54 | 3,494,391 |
| 2019-10-09 | $15.02 | $15.11 | $14.90 | $15.01 | $13.26 | 2,953,162 |
| 2019-10-08 | $15.17 | $15.17 | $14.91 | $14.92 | $13.18 | 3,805,723 |
| 2019-10-07 | $15.21 | $15.43 | $15.17 | $15.30 | $13.52 | 2,402,000 |
| 2019-10-04 | $15.04 | $15.30 | $14.90 | $15.27 | $13.49 | 3,725,960 |
| 2019-10-03 | $15.01 | $15.08 | $14.73 | $15.07 | $13.32 | 3,269,303 |
| 2019-10-02 | $15.10 | $15.22 | $14.91 | $15.06 | $13.31 | 3,563,265 |
| 2019-10-01 | $15.72 | $15.86 | $15.15 | $15.18 | $13.41 | 4,053,382 |
| 2019-09-30 | $15.80 | $15.83 | $15.59 | $15.64 | $13.82 | 2,254,170 |
| 2019-09-27 | $15.86 | $16.03 | $15.64 | $15.72 | $13.89 | 2,756,322 |
| 2019-09-26 | $15.70 | $15.90 | $15.67 | $15.69 | $13.86 | 2,517,143 |
| 2019-09-25 | $15.69 | $16.00 | $15.69 | $15.96 | $14.10 | 2,773,448 |
| 2019-09-24 | $15.99 | $15.99 | $15.64 | $15.68 | $13.85 | 3,493,483 |
| 2019-09-23 | $15.77 | $15.96 | $15.72 | $15.93 | $14.08 | 2,280,436 |
| 2019-09-20 | $15.97 | $16.16 | $15.83 | $15.91 | $14.06 | 6,471,993 |
| 2019-09-19 | $16.24 | $16.29 | $15.88 | $15.94 | $14.08 | 3,238,293 |
| 2019-09-18 | $16.03 | $16.36 | $16.00 | $16.29 | $14.39 | 3,529,935 |
| 2019-09-17 | $16.20 | $16.22 | $16.00 | $16.18 | $14.30 | 2,942,523 |
| 2019-09-16 | $16.16 | $16.37 | $16.10 | $16.30 | $14.40 | 3,192,910 |
| 2019-09-13 | $16.27 | $16.46 | $16.16 | $16.32 | $14.42 | 3,788,495 |
| 2019-09-12 | $15.84 | $16.10 | $15.75 | $16.06 | $14.19 | 3,564,493 |
| 2019-09-11 | $15.71 | $16.03 | $15.47 | $16.01 | $14.15 | 3,733,411 |
| 2019-09-10 | $15.48 | $15.74 | $15.45 | $15.72 | $13.89 | 3,752,482 |
| 2019-09-09 | $14.87 | $15.45 | $14.84 | $15.40 | $13.61 | 4,301,426 |
| 2019-09-06 | $14.73 | $14.83 | $14.54 | $14.77 | $13.05 | 4,196,688 |
| 2019-09-05 | $14.98 | $15.01 | $14.70 | $14.81 | $13.09 | 3,489,620 |
| 2019-09-04 | $14.33 | $14.53 | $14.33 | $14.51 | $12.82 | 3,307,148 |
| 2019-09-03 | $14.27 | $14.35 | $14.07 | $14.26 | $12.60 | 4,248,091 |
| 2019-08-30 | $14.42 | $14.57 | $14.33 | $14.37 | $12.70 | 3,211,252 |
| 2019-08-29 | $14.24 | $14.43 | $14.24 | $14.36 | $12.69 | 3,106,784 |
| 2019-08-28 | $13.86 | $14.21 | $13.86 | $14.12 | $12.48 | 3,297,933 |
| 2019-08-27 | $14.22 | $14.25 | $13.81 | $13.94 | $12.32 | 6,454,314 |
| 2019-08-26 | $14.24 | $14.73 | $13.99 | $14.10 | $12.46 | 3,712,368 |
| 2019-08-23 | $14.53 | $14.64 | $14.00 | $14.06 | $12.42 | 3,756,871 |
| 2019-08-22 | $14.62 | $14.69 | $14.45 | $14.59 | $12.89 | 2,517,476 |
| 2019-08-21 | $14.52 | $14.59 | $14.42 | $14.51 | $12.82 | 3,595,860 |
| 2019-08-20 | $14.51 | $14.59 | $14.41 | $14.45 | $12.77 | 3,822,464 |
| 2019-08-19 | $14.81 | $14.81 | $14.61 | $14.64 | $12.94 | 3,396,870 |
| 2019-08-16 | $14.26 | $14.52 | $14.22 | $14.50 | $12.81 | 12,567,047 |
| 2019-08-15 | $14.47 | $14.49 | $14.16 | $14.18 | $12.53 | 4,253,368 |
| 2019-08-14 | $14.47 | $14.64 | $14.23 | $14.40 | $12.72 | 5,791,894 |
| 2019-08-13 | $14.72 | $15.20 | $14.59 | $14.84 | $13.11 | 4,218,745 |
| 2019-08-12 | $15.03 | $15.09 | $14.68 | $14.71 | $13.00 | 6,103,917 |
| 2019-08-09 | $15.22 | $15.32 | $15.08 | $15.25 | $13.47 | 3,321,684 |
| 2019-08-08 | $15.10 | $15.34 | $15.03 | $15.31 | $13.53 | 3,710,370 |
| 2019-08-07 | $14.89 | $15.12 | $14.74 | $15.01 | $13.26 | 4,093,718 |
| 2019-08-06 | $15.13 | $15.21 | $14.78 | $15.17 | $13.40 | 5,198,007 |
| 2019-08-05 | $15.18 | $15.22 | $14.92 | $15.06 | $13.31 | 6,222,807 |
| 2019-08-02 | $15.56 | $15.61 | $15.29 | $15.40 | $13.61 | 4,527,140 |
| 2019-08-01 | $16.35 | $16.40 | $15.50 | $15.56 | $13.75 | 5,411,228 |
| 2019-07-31 | $16.47 | $16.55 | $16.32 | $16.42 | $14.51 | 6,870,008 |
| 2019-07-30 | $16.44 | $16.65 | $16.41 | $16.64 | $14.55 | 2,865,005 |
| 2019-07-29 | $16.72 | $16.84 | $16.52 | $16.54 | $14.46 | 2,787,034 |
| 2019-07-26 | $16.57 | $16.77 | $16.47 | $16.77 | $14.66 | 3,389,186 |
| 2019-07-25 | $16.70 | $16.82 | $16.49 | $16.54 | $14.46 | 4,378,751 |
| 2019-07-24 | $16.29 | $16.69 | $16.28 | $16.65 | $14.55 | 3,704,489 |
| 2019-07-23 | $16.24 | $16.34 | $16.17 | $16.33 | $14.27 | 2,641,306 |
| 2019-07-22 | $16.30 | $16.31 | $16.11 | $16.24 | $14.20 | 4,015,496 |
| 2019-07-19 | $16.42 | $16.56 | $16.15 | $16.33 | $14.27 | 5,242,889 |
| 2019-07-18 | $16.30 | $16.53 | $16.12 | $16.47 | $14.40 | 4,018,313 |
| 2019-07-17 | $16.31 | $16.33 | $16.04 | $16.27 | $14.22 | 6,259,140 |
| 2019-07-16 | $16.39 | $16.48 | $16.25 | $16.37 | $14.31 | 13,924,186 |
| 2019-07-15 | $16.86 | $16.86 | $16.55 | $16.61 | $14.52 | 2,631,591 |
| 2019-07-12 | $16.80 | $16.87 | $16.68 | $16.85 | $14.73 | 3,273,323 |
| 2019-07-11 | $16.65 | $16.79 | $16.50 | $16.73 | $14.62 | 2,320,114 |
| 2019-07-10 | $16.81 | $16.87 | $16.54 | $16.61 | $14.52 | 2,594,424 |
| 2019-07-09 | $16.74 | $16.86 | $16.64 | $16.80 | $14.69 | 2,289,869 |
| 2019-07-08 | $16.89 | $17.00 | $16.77 | $16.83 | $14.71 | 1,959,897 |
| 2019-07-05 | $16.95 | $17.10 | $16.91 | $17.00 | $14.86 | 2,021,415 |
| 2019-07-03 | $16.59 | $16.86 | $16.59 | $16.86 | $14.74 | 1,535,567 |
| 2019-07-02 | $16.79 | $16.86 | $16.50 | $16.62 | $14.53 | 2,122,150 |
| 2019-07-01 | $16.96 | $17.01 | $16.58 | $16.83 | $14.71 | 4,363,651 |
| 2019-06-28 | $16.74 | $16.91 | $16.64 | $16.78 | $14.67 | 4,240,333 |
| 2019-06-27 | $16.50 | $16.66 | $16.50 | $16.60 | $14.51 | 2,299,326 |
| 2019-06-26 | $16.42 | $16.54 | $16.38 | $16.42 | $14.35 | 2,815,201 |
| 2019-06-25 | $16.36 | $16.42 | $16.16 | $16.36 | $14.30 | 1,897,109 |
| 2019-06-24 | $16.45 | $16.54 | $16.30 | $16.31 | $14.26 | 2,061,661 |
| 2019-06-21 | $16.37 | $16.50 | $16.30 | $16.44 | $14.37 | 6,892,583 |
| 2019-06-20 | $16.47 | $16.53 | $16.12 | $16.38 | $14.32 | 2,537,865 |
| 2019-06-19 | $16.63 | $16.72 | $16.32 | $16.39 | $14.33 | 4,034,770 |
| 2019-06-18 | $16.24 | $16.56 | $16.21 | $16.54 | $14.46 | 2,231,310 |
| 2019-06-17 | $16.38 | $16.45 | $16.19 | $16.22 | $14.18 | 2,444,381 |
| 2019-06-14 | $16.25 | $16.37 | $16.11 | $16.34 | $14.28 | 1,950,927 |
| 2019-06-13 | $16.24 | $16.31 | $16.14 | $16.24 | $14.20 | 1,840,805 |
| 2019-06-12 | $16.29 | $16.38 | $16.08 | $16.17 | $14.14 | 2,303,884 |
| 2019-06-11 | $16.19 | $16.37 | $16.11 | $16.22 | $14.18 | 2,499,090 |
| 2019-06-10 | $16.12 | $16.23 | $15.98 | $16.06 | $14.04 | 3,590,888 |
| 2019-06-07 | $16.04 | $16.05 | $15.91 | $15.98 | $13.97 | 1,694,802 |
| 2019-06-06 | $16.02 | $16.17 | $15.87 | $16.06 | $14.04 | 1,639,495 |
| 2019-06-05 | $16.08 | $16.18 | $15.88 | $16.13 | $14.10 | 2,026,523 |
| 2019-06-04 | $15.78 | $16.09 | $15.74 | $16.08 | $14.06 | 2,527,542 |
| 2019-06-03 | $15.38 | $15.72 | $15.38 | $15.61 | $13.65 | 3,313,492 |
| 2019-05-31 | $15.43 | $15.48 | $15.24 | $15.37 | $13.44 | 3,741,861 |
| 2019-05-30 | $15.85 | $15.96 | $15.45 | $15.56 | $13.60 | 3,535,394 |
| 2019-05-29 | $15.74 | $15.89 | $15.57 | $15.84 | $13.85 | 4,460,329 |
| 2019-05-28 | $16.03 | $16.06 | $15.78 | $15.78 | $13.79 | 2,859,582 |
| 2019-05-24 | $16.00 | $16.09 | $15.95 | $16.05 | $14.03 | 2,295,268 |
| 2019-05-23 | $16.11 | $16.19 | $15.80 | $15.89 | $13.89 | 2,205,876 |
| 2019-05-22 | $16.33 | $16.39 | $16.18 | $16.21 | $14.17 | 1,662,522 |
| 2019-05-21 | $16.39 | $16.44 | $16.30 | $16.39 | $14.33 | 2,666,964 |
| 2019-05-20 | $16.14 | $16.36 | $16.14 | $16.25 | $14.20 | 2,192,966 |
| 2019-05-17 | $16.14 | $16.40 | $16.07 | $16.19 | $14.15 | 2,879,467 |
| 2019-05-16 | $16.29 | $16.43 | $16.18 | $16.27 | $14.22 | 4,006,001 |
| 2019-05-15 | $16.43 | $16.44 | $16.13 | $16.17 | $14.14 | 4,955,320 |
| 2019-05-14 | $16.50 | $16.67 | $16.42 | $16.57 | $14.48 | 2,660,420 |
| 2019-05-13 | $16.91 | $16.98 | $16.41 | $16.44 | $14.37 | 3,434,732 |
| 2019-05-10 | $17.01 | $17.18 | $16.84 | $17.16 | $15.00 | 2,364,349 |
| 2019-05-09 | $16.93 | $17.11 | $16.79 | $17.03 | $14.89 | 2,634,102 |
| 2019-05-08 | $17.12 | $17.20 | $17.02 | $17.03 | $14.89 | 3,916,579 |
| 2019-05-07 | $17.47 | $17.48 | $17.18 | $17.20 | $15.04 | 3,946,933 |
| 2019-05-06 | $17.34 | $17.66 | $17.30 | $17.60 | $15.39 | 1,949,630 |
| 2019-05-03 | $17.49 | $17.62 | $17.40 | $17.60 | $15.39 | 2,259,341 |
| 2019-05-02 | $17.24 | $17.44 | $17.19 | $17.41 | $15.22 | 2,093,821 |
| 2019-05-01 | $17.32 | $17.43 | $17.07 | $17.16 | $15.00 | 2,819,339 |
| 2019-04-30 | $17.26 | $17.47 | $17.23 | $17.29 | $15.11 | 3,719,873 |
| 2019-04-29 | $17.28 | $17.60 | $17.28 | $17.55 | $15.19 | 2,873,112 |
| 2019-04-26 | $17.15 | $17.31 | $17.05 | $17.26 | $14.93 | 2,704,254 |
| 2019-04-25 | $17.18 | $17.30 | $17.04 | $17.12 | $14.81 | 2,307,658 |
| 2019-04-24 | $17.18 | $17.27 | $17.01 | $17.23 | $14.91 | 2,402,425 |
| 2019-04-23 | $16.67 | $17.19 | $16.67 | $17.18 | $14.87 | 4,439,722 |
| 2019-04-22 | $17.07 | $17.08 | $16.52 | $16.64 | $14.40 | 4,121,405 |
| 2019-04-18 | $17.33 | $17.33 | $17.03 | $17.13 | $14.82 | 3,501,351 |
| 2019-04-17 | $17.46 | $17.46 | $17.07 | $17.33 | $15.00 | 2,622,291 |
| 2019-04-16 | $17.01 | $17.38 | $16.98 | $17.36 | $15.02 | 2,760,004 |
| 2019-04-15 | $17.24 | $17.25 | $16.89 | $16.97 | $14.68 | 2,118,346 |
| 2019-04-12 | $17.00 | $17.25 | $16.88 | $17.20 | $14.88 | 3,269,286 |
| 2019-04-11 | $16.89 | $17.00 | $16.77 | $16.90 | $14.62 | 2,084,050 |
| 2019-04-10 | $16.71 | $16.81 | $16.57 | $16.81 | $14.55 | 2,364,170 |
| 2019-04-09 | $16.83 | $16.93 | $16.66 | $16.69 | $14.44 | 2,948,757 |
| 2019-04-08 | $16.91 | $16.99 | $16.83 | $16.89 | $14.61 | 3,275,673 |
| 2019-04-05 | $16.85 | $17.03 | $16.74 | $16.92 | $14.64 | 3,943,635 |
| 2019-04-04 | $16.67 | $16.90 | $16.62 | $16.83 | $14.56 | 2,720,334 |
| 2019-04-03 | $16.83 | $16.93 | $16.61 | $16.69 | $14.44 | 4,009,124 |
| 2019-04-02 | $16.73 | $16.85 | $16.63 | $16.70 | $14.45 | 3,405,818 |
| 2019-04-01 | $16.50 | $16.75 | $16.47 | $16.72 | $14.47 | 3,657,816 |
| 2019-03-29 | $16.68 | $16.76 | $16.37 | $16.44 | $14.23 | 7,712,280 |
| 2019-03-28 | $16.33 | $16.59 | $16.33 | $16.57 | $14.34 | 3,022,666 |
| 2019-03-27 | $16.26 | $16.43 | $16.17 | $16.36 | $14.16 | 2,917,805 |
| 2019-03-26 | $15.92 | $16.31 | $15.92 | $16.29 | $14.10 | 3,335,046 |
| 2019-03-25 | $15.90 | $16.03 | $15.73 | $15.84 | $13.71 | 3,068,036 |
| 2019-03-22 | $16.39 | $16.41 | $15.78 | $15.89 | $13.75 | 4,556,819 |
| 2019-03-21 | $16.47 | $16.70 | $16.39 | $16.49 | $14.27 | 5,822,614 |
| 2019-03-20 | $17.15 | $17.20 | $16.70 | $16.72 | $14.47 | 3,021,815 |
| 2019-03-19 | $17.65 | $17.68 | $17.12 | $17.16 | $14.85 | 2,934,223 |
| 2019-03-18 | $17.42 | $17.62 | $17.41 | $17.60 | $15.23 | 2,159,878 |
| 2019-03-15 | $17.38 | $17.55 | $17.34 | $17.36 | $15.02 | 6,039,196 |
| 2019-03-14 | $17.41 | $17.49 | $17.34 | $17.47 | $15.12 | 2,582,924 |
| 2019-03-13 | $17.39 | $17.45 | $17.29 | $17.39 | $15.05 | 2,621,573 |
| 2019-03-12 | $17.40 | $17.47 | $17.26 | $17.30 | $14.97 | 2,778,453 |
| 2019-03-11 | $17.21 | $17.40 | $17.16 | $17.38 | $15.04 | 2,618,388 |
| 2019-03-08 | $17.02 | $17.20 | $16.97 | $17.16 | $14.85 | 2,696,681 |
| 2019-03-07 | $17.32 | $17.39 | $17.02 | $17.10 | $14.80 | 3,289,431 |
| 2019-03-06 | $17.68 | $17.74 | $17.37 | $17.40 | $15.06 | 3,514,517 |
| 2019-03-05 | $17.71 | $17.77 | $17.43 | $17.71 | $15.32 | 3,983,817 |
| 2019-03-04 | $17.87 | $18.03 | $17.65 | $17.72 | $15.33 | 5,126,511 |
| 2019-03-01 | $17.88 | $17.94 | $17.69 | $17.90 | $15.49 | 3,518,283 |
| 2019-02-28 | $17.78 | $17.85 | $17.74 | $17.76 | $15.37 | 2,625,224 |
| 2019-02-27 | $17.58 | $17.78 | $17.53 | $17.76 | $15.37 | 1,640,414 |
| 2019-02-26 | $17.66 | $17.76 | $17.55 | $17.59 | $15.22 | 2,060,662 |
| 2019-02-25 | $17.83 | $17.89 | $17.66 | $17.69 | $15.31 | 2,327,118 |
| 2019-02-22 | $17.58 | $17.72 | $17.58 | $17.69 | $15.31 | 2,255,026 |
| 2019-02-21 | $17.67 | $17.71 | $17.55 | $17.64 | $15.26 | 2,992,366 |
| 2019-02-20 | $17.48 | $17.72 | $17.43 | $17.70 | $15.32 | 2,178,458 |
| 2019-02-19 | $17.31 | $17.57 | $17.25 | $17.53 | $15.17 | 4,230,910 |
| 2019-02-15 | $17.10 | $17.35 | $17.02 | $17.34 | $15.00 | 4,746,074 |
| 2019-02-14 | $16.94 | $17.03 | $16.86 | $16.95 | $14.67 | 2,744,883 |
| 2019-02-13 | $17.20 | $17.22 | $17.06 | $17.09 | $14.79 | 2,741,588 |
| 2019-02-12 | $17.10 | $17.22 | $17.01 | $17.14 | $14.83 | 3,204,078 |
| 2019-02-11 | $16.81 | $16.99 | $16.79 | $16.97 | $14.68 | 2,080,482 |
| 2019-02-08 | $16.90 | $16.98 | $16.66 | $16.82 | $14.55 | 3,134,300 |
| 2019-02-07 | $16.79 | $17.06 | $16.77 | $16.99 | $14.70 | 3,905,657 |
| 2019-02-06 | $16.63 | $16.81 | $16.62 | $16.73 | $14.48 | 3,650,039 |
| 2019-02-05 | $16.72 | $16.74 | $16.56 | $16.72 | $14.47 | 3,899,755 |
| 2019-02-04 | $16.56 | $16.71 | $16.43 | $16.69 | $14.44 | 2,876,902 |
| 2019-02-01 | $16.39 | $16.60 | $16.35 | $16.58 | $14.35 | 4,713,836 |
| 2019-01-31 | $16.52 | $16.55 | $16.05 | $16.38 | $14.17 | 15,010,229 |
| 2019-01-30 | $17.00 | $17.00 | $16.69 | $16.71 | $14.31 | 5,335,706 |
| 2019-01-29 | $16.78 | $16.95 | $16.72 | $16.85 | $14.43 | 4,945,690 |
| 2019-01-28 | $16.67 | $16.84 | $16.62 | $16.78 | $14.37 | 3,738,099 |
| 2019-01-25 | $16.53 | $16.79 | $16.41 | $16.75 | $14.34 | 5,744,796 |
| 2019-01-24 | $16.30 | $16.50 | $16.21 | $16.40 | $14.04 | 3,680,064 |
| 2019-01-23 | $16.41 | $16.45 | $16.27 | $16.36 | $14.01 | 7,435,767 |
| 2019-01-22 | $16.32 | $16.47 | $16.21 | $16.32 | $13.97 | 3,288,670 |
| 2019-01-18 | $16.41 | $16.49 | $15.87 | $16.37 | $14.01 | 5,388,746 |
| 2019-01-17 | $15.65 | $16.03 | $15.65 | $16.00 | $13.70 | 5,149,524 |
| 2019-01-16 | $15.63 | $15.80 | $15.54 | $15.73 | $13.47 | 3,400,151 |
| 2019-01-15 | $15.38 | $15.54 | $15.16 | $15.54 | $13.30 | 5,259,720 |
| 2019-01-14 | $15.12 | $15.41 | $15.05 | $15.38 | $13.17 | 4,284,731 |
| 2019-01-11 | $15.12 | $15.24 | $14.98 | $15.21 | $13.02 | 3,750,822 |
| 2019-01-10 | $15.30 | $15.30 | $14.92 | $15.13 | $12.95 | 4,207,343 |
| 2019-01-09 | $15.19 | $15.29 | $15.02 | $15.08 | $12.91 | 4,630,867 |
| 2019-01-08 | $15.20 | $15.20 | $14.83 | $15.15 | $12.97 | 4,389,644 |
| 2019-01-07 | $14.96 | $15.32 | $14.80 | $15.10 | $12.93 | 3,413,442 |
| 2019-01-04 | $14.76 | $15.13 | $14.62 | $15.05 | $12.88 | 3,685,809 |
| 2019-01-03 | $14.60 | $14.86 | $14.56 | $14.60 | $12.50 | 3,991,477 |
| 2019-01-02 | $14.31 | $14.71 | $14.25 | $14.69 | $12.58 | 5,718,937 |
| 2018-12-31 | $14.29 | $14.43 | $14.16 | $14.43 | $12.35 | 3,438,194 |
| 2018-12-28 | $14.29 | $14.50 | $14.23 | $14.29 | $12.23 | 3,498,464 |
| 2018-12-27 | $14.15 | $14.25 | $13.80 | $14.25 | $12.20 | 3,709,467 |
| 2018-12-26 | $13.89 | $14.39 | $13.66 | $14.37 | $12.30 | 3,945,225 |
| 2018-12-24 | $14.03 | $14.13 | $13.78 | $13.80 | $11.81 | 2,500,616 |
| 2018-12-21 | $14.34 | $14.60 | $14.05 | $14.08 | $12.05 | 6,988,685 |
| 2018-12-20 | $14.29 | $14.50 | $14.20 | $14.32 | $12.26 | 4,381,767 |
| 2018-12-19 | $15.19 | $15.19 | $14.30 | $14.34 | $12.28 | 5,642,802 |
| 2018-12-18 | $15.23 | $15.35 | $14.80 | $14.89 | $12.75 | 4,596,241 |
| 2018-12-17 | $15.20 | $15.47 | $15.11 | $15.18 | $13.00 | 5,855,403 |
| 2018-12-14 | $15.39 | $15.61 | $15.21 | $15.25 | $13.06 | 3,162,073 |
| 2018-12-13 | $15.85 | $15.86 | $15.41 | $15.46 | $13.24 | 3,250,757 |
| 2018-12-12 | $15.74 | $15.99 | $15.69 | $15.79 | $13.52 | 3,889,540 |
| 2018-12-11 | $15.97 | $16.04 | $15.64 | $15.71 | $13.45 | 2,960,972 |
| 2018-12-10 | $16.18 | $16.18 | $15.68 | $15.85 | $13.57 | 3,629,919 |
| 2018-12-07 | $16.30 | $16.49 | $16.02 | $16.14 | $13.82 | 3,698,824 |
| 2018-12-06 | $16.00 | $16.29 | $15.90 | $16.28 | $13.94 | 4,806,645 |
| 2018-12-04 | $17.10 | $17.10 | $16.13 | $16.31 | $13.96 | 7,012,846 |
| 2018-12-03 | $17.08 | $17.13 | $16.61 | $16.98 | $14.54 | 5,793,778 |
| 2018-11-30 | $16.36 | $16.91 | $16.23 | $16.86 | $14.43 | 6,624,996 |
| 2018-11-29 | $16.32 | $16.47 | $16.13 | $16.37 | $14.01 | 4,944,600 |
| 2018-11-28 | $16.08 | $16.36 | $15.85 | $16.36 | $14.01 | 4,445,645 |
| 2018-11-27 | $16.12 | $16.15 | $15.90 | $16.00 | $13.70 | 6,546,520 |
| 2018-11-26 | $16.02 | $16.28 | $16.02 | $16.21 | $13.88 | 4,162,224 |
| 2018-11-23 | $15.80 | $16.04 | $15.73 | $15.90 | $13.61 | 1,210,677 |
| 2018-11-21 | $15.87 | $16.10 | $15.64 | $15.87 | $13.59 | 4,585,524 |
| 2018-11-20 | $15.99 | $16.11 | $15.82 | $15.92 | $13.63 | 3,711,126 |
| 2018-11-19 | $16.13 | $16.28 | $15.92 | $16.07 | $13.76 | 3,224,639 |
| 2018-11-16 | $15.96 | $16.17 | $15.92 | $16.13 | $13.81 | 5,715,777 |
| 2018-11-15 | $15.58 | $16.06 | $15.45 | $16.05 | $13.74 | 5,142,842 |
| 2018-11-14 | $15.97 | $16.03 | $15.51 | $15.68 | $13.42 | 4,164,729 |
| 2018-11-13 | $15.69 | $16.03 | $15.69 | $15.88 | $13.60 | 2,943,097 |
| 2018-11-12 | $15.75 | $15.86 | $15.65 | $15.67 | $13.42 | 2,600,619 |
| 2018-11-09 | $15.85 | $15.98 | $15.60 | $15.70 | $13.44 | 2,990,438 |
| 2018-11-08 | $15.76 | $15.95 | $15.73 | $15.85 | $13.57 | 2,585,126 |
| 2018-11-07 | $15.83 | $15.86 | $15.48 | $15.80 | $13.53 | 4,077,886 |
| 2018-11-06 | $15.73 | $15.94 | $15.68 | $15.77 | $13.50 | 3,158,461 |
| 2018-11-05 | $15.76 | $15.90 | $15.70 | $15.78 | $13.51 | 2,415,275 |
| 2018-11-02 | $15.85 | $15.91 | $15.59 | $15.74 | $13.48 | 2,813,231 |
| 2018-11-01 | $15.66 | $15.90 | $15.63 | $15.75 | $13.48 | 4,295,940 |
| 2018-10-31 | $15.74 | $15.95 | $15.59 | $15.66 | $13.41 | 14,171,462 |
| 2018-10-30 | $15.65 | $15.88 | $15.45 | $15.84 | $13.41 | 5,642,347 |
| 2018-10-29 | $15.39 | $15.77 | $15.20 | $15.57 | $13.18 | 3,863,174 |
| 2018-10-26 | $15.33 | $15.42 | $15.11 | $15.19 | $12.86 | 4,425,946 |
| 2018-10-25 | $15.11 | $15.57 | $15.10 | $15.44 | $13.07 | 4,724,085 |
| 2018-10-24 | $15.50 | $15.52 | $15.04 | $15.07 | $12.76 | 4,096,781 |
| 2018-10-23 | $15.26 | $15.65 | $15.26 | $15.55 | $13.17 | 5,262,728 |
| 2018-10-22 | $16.03 | $16.15 | $15.44 | $15.49 | $13.11 | 3,972,167 |
| 2018-10-19 | $15.54 | $16.32 | $15.50 | $16.04 | $13.58 | 4,630,820 |
| 2018-10-18 | $16.28 | $16.49 | $16.08 | $16.17 | $13.69 | 3,557,412 |
| 2018-10-17 | $16.25 | $16.52 | $16.04 | $16.35 | $13.84 | 3,082,110 |
| 2018-10-16 | $16.27 | $16.27 | $15.94 | $16.24 | $13.75 | 3,268,808 |
| 2018-10-15 | $16.07 | $16.27 | $16.03 | $16.14 | $13.67 | 2,772,870 |
| 2018-10-12 | $16.63 | $16.66 | $15.80 | $16.07 | $13.61 | 5,839,544 |
| 2018-10-11 | $16.91 | $16.97 | $16.46 | $16.47 | $13.94 | 4,309,049 |
| 2018-10-10 | $17.22 | $17.35 | $16.96 | $16.97 | $14.37 | 3,290,366 |
| 2018-10-09 | $17.29 | $17.35 | $17.13 | $17.19 | $14.55 | 2,171,908 |
| 2018-10-08 | $17.08 | $17.38 | $17.02 | $17.28 | $14.63 | 2,708,374 |
| 2018-10-05 | $17.30 | $17.42 | $17.01 | $17.09 | $14.47 | 2,318,893 |
| 2018-10-04 | $17.21 | $17.46 | $17.19 | $17.28 | $14.63 | 3,395,301 |
| 2018-10-03 | $17.01 | $17.24 | $16.71 | $17.20 | $14.56 | 4,914,354 |
| 2018-10-02 | $16.88 | $17.00 | $16.72 | $16.89 | $14.30 | 5,503,455 |
| 2018-10-01 | $17.21 | $17.24 | $16.83 | $16.86 | $14.27 | 9,899,361 |
| 2018-09-28 | $16.97 | $17.25 | $16.95 | $17.12 | $14.49 | 7,967,155 |
| 2018-09-27 | $17.19 | $17.40 | $17.05 | $17.05 | $14.44 | 6,714,512 |
| 2018-09-26 | $17.58 | $17.59 | $17.18 | $17.20 | $14.56 | 3,488,972 |
| 2018-09-25 | $17.59 | $17.66 | $17.45 | $17.57 | $14.88 | 3,067,073 |
| 2018-09-24 | $17.92 | $17.93 | $17.53 | $17.54 | $14.85 | 3,371,423 |
| 2018-09-21 | $18.01 | $18.11 | $17.86 | $17.94 | $15.19 | 5,592,123 |
| 2018-09-20 | $17.83 | $18.08 | $17.80 | $18.00 | $15.24 | 2,611,842 |
| 2018-09-19 | $17.60 | $17.82 | $17.59 | $17.76 | $15.04 | 2,127,111 |
| 2018-09-18 | $17.75 | $17.83 | $17.53 | $17.58 | $14.88 | 2,466,093 |
| 2018-09-17 | $17.89 | $17.91 | $17.72 | $17.77 | $15.05 | 2,119,205 |
| 2018-09-14 | $17.84 | $17.93 | $17.80 | $17.84 | $15.10 | 1,720,842 |
| 2018-09-13 | $18.06 | $18.11 | $17.74 | $17.80 | $15.07 | 2,357,744 |
| 2018-09-12 | $18.34 | $18.41 | $18.00 | $18.06 | $15.29 | 2,345,592 |
| 2018-09-11 | $18.45 | $18.54 | $18.39 | $18.41 | $15.59 | 2,019,739 |
| 2018-09-10 | $18.62 | $18.65 | $18.47 | $18.52 | $15.68 | 1,480,343 |
| 2018-09-07 | $18.62 | $18.67 | $18.49 | $18.53 | $15.69 | 2,188,907 |
| 2018-09-06 | $18.61 | $18.71 | $18.58 | $18.60 | $15.75 | 1,754,033 |
| 2018-09-05 | $18.57 | $18.70 | $18.44 | $18.64 | $15.78 | 1,990,963 |
| 2018-09-04 | $18.52 | $18.59 | $18.42 | $18.54 | $15.70 | 2,609,399 |
| 2018-08-31 | $18.49 | $18.52 | $18.39 | $18.51 | $15.67 | 2,107,581 |
| 2018-08-30 | $18.66 | $18.71 | $18.49 | $18.52 | $15.68 | 2,012,992 |
| 2018-08-29 | $18.69 | $18.74 | $18.54 | $18.67 | $15.81 | 1,487,257 |
| 2018-08-28 | $18.76 | $18.78 | $18.63 | $18.71 | $15.84 | 2,020,700 |
| 2018-08-27 | $18.77 | $18.86 | $18.69 | $18.75 | $15.87 | 2,905,524 |
| 2018-08-24 | $18.82 | $18.82 | $18.61 | $18.66 | $15.80 | 1,649,424 |
| 2018-08-23 | $18.81 | $18.88 | $18.67 | $18.74 | $15.87 | 1,773,925 |
| 2018-08-22 | $18.81 | $18.89 | $18.75 | $18.85 | $15.96 | 2,262,590 |
| 2018-08-21 | $18.73 | $18.95 | $18.61 | $18.86 | $15.97 | 2,167,744 |
| 2018-08-20 | $18.68 | $18.76 | $18.59 | $18.73 | $15.86 | 1,960,523 |
| 2018-08-17 | $18.55 | $18.76 | $18.50 | $18.72 | $15.85 | 8,432,166 |
| 2018-08-16 | $19.00 | $19.00 | $18.35 | $18.60 | $15.75 | 2,090,695 |
| 2018-08-15 | $18.39 | $18.52 | $18.32 | $18.36 | $15.54 | 2,473,396 |
| 2018-08-14 | $18.33 | $18.55 | $18.31 | $18.48 | $15.65 | 2,045,850 |
| 2018-08-13 | $18.40 | $18.48 | $18.24 | $18.24 | $15.44 | 2,411,607 |
| 2018-08-10 | $18.36 | $18.46 | $18.23 | $18.40 | $15.58 | 1,800,183 |
| 2018-08-09 | $18.50 | $18.66 | $18.46 | $18.50 | $15.66 | 2,062,730 |
| 2018-08-08 | $18.45 | $18.56 | $18.36 | $18.55 | $15.71 | 2,315,335 |
| 2018-08-07 | $18.50 | $18.57 | $18.43 | $18.43 | $15.60 | 2,230,643 |
| 2018-08-06 | $18.50 | $18.50 | $18.35 | $18.44 | $15.61 | 2,377,805 |
| 2018-08-03 | $18.60 | $18.73 | $18.51 | $18.54 | $15.70 | 2,327,963 |
| 2018-08-02 | $18.38 | $18.66 | $18.31 | $18.60 | $15.75 | 2,669,392 |
| 2018-08-01 | $18.26 | $18.51 | $18.24 | $18.45 | $15.62 | 2,976,983 |
| 2018-07-31 | $18.25 | $18.30 | $18.06 | $18.23 | $15.43 | 4,875,922 |
| 2018-07-30 | $18.52 | $18.61 | $18.35 | $18.35 | $15.39 | 2,720,616 |
| 2018-07-27 | $18.52 | $18.60 | $18.38 | $18.48 | $15.50 | 2,232,935 |
| 2018-07-26 | $18.31 | $18.59 | $18.31 | $18.46 | $15.48 | 2,888,065 |
| 2018-07-25 | $18.47 | $18.52 | $18.20 | $18.30 | $15.35 | 3,093,264 |
| 2018-07-24 | $18.34 | $18.74 | $18.34 | $18.43 | $15.46 | 3,399,532 |
| 2018-07-23 | $18.35 | $18.68 | $18.27 | $18.60 | $15.60 | 2,825,180 |
| 2018-07-20 | $17.69 | $18.36 | $17.69 | $18.30 | $15.35 | 3,281,162 |
| 2018-07-19 | $18.22 | $18.38 | $18.07 | $18.33 | $15.37 | 3,076,057 |
| 2018-07-18 | $18.24 | $18.37 | $18.19 | $18.34 | $15.38 | 2,370,858 |
| 2018-07-17 | $18.31 | $18.37 | $18.23 | $18.24 | $15.30 | 2,114,373 |
| 2018-07-16 | $18.08 | $18.32 | $18.07 | $18.27 | $15.32 | 2,201,488 |
| 2018-07-13 | $18.12 | $18.25 | $18.02 | $18.06 | $15.15 | 2,430,163 |
| 2018-07-12 | $18.42 | $18.50 | $18.04 | $18.20 | $15.26 | 2,434,162 |
| 2018-07-11 | $18.35 | $18.48 | $18.26 | $18.30 | $15.35 | 2,230,326 |
| 2018-07-10 | $18.73 | $18.74 | $18.36 | $18.45 | $15.47 | 2,532,349 |
| 2018-07-09 | $18.27 | $18.65 | $18.22 | $18.63 | $15.62 | 4,475,378 |
| 2018-07-06 | $18.19 | $18.31 | $18.08 | $18.21 | $15.27 | 3,133,400 |
| 2018-07-05 | $18.19 | $18.38 | $18.06 | $18.16 | $15.23 | 3,273,262 |
| 2018-07-03 | $18.23 | $18.33 | $18.14 | $18.14 | $15.21 | 1,033,845 |
| 2018-07-02 | $18.00 | $18.21 | $17.97 | $18.21 | $15.27 | 1,909,033 |
| 2018-06-29 | $18.31 | $18.38 | $18.07 | $18.09 | $15.17 | 2,999,170 |
| 2018-06-28 | $18.14 | $18.27 | $18.07 | $18.19 | $15.25 | 2,368,568 |
| 2018-06-27 | $18.33 | $18.42 | $18.09 | $18.09 | $15.17 | 2,557,656 |
| 2018-06-26 | $18.49 | $18.53 | $18.34 | $18.38 | $15.41 | 2,556,300 |
| 2018-06-25 | $18.47 | $18.57 | $18.35 | $18.48 | $15.50 | 3,486,153 |
| 2018-06-22 | $18.90 | $18.90 | $18.53 | $18.55 | $15.56 | 3,251,617 |
| 2018-06-21 | $18.57 | $18.83 | $18.51 | $18.71 | $15.69 | 4,251,279 |
| 2018-06-20 | $18.72 | $18.76 | $18.53 | $18.64 | $15.63 | 4,942,346 |
| 2018-06-19 | $18.33 | $18.57 | $18.29 | $18.53 | $15.54 | 11,494,960 |
| 2018-06-18 | $18.59 | $18.78 | $18.51 | $18.74 | $15.72 | 2,157,038 |
| 2018-06-15 | $18.70 | $18.78 | $18.47 | $18.73 | $15.71 | 6,217,389 |
| 2018-06-14 | $19.03 | $19.03 | $18.71 | $18.79 | $15.76 | 3,068,508 |
| 2018-06-13 | $18.99 | $19.19 | $18.88 | $18.94 | $15.88 | 1,911,595 |
| 2018-06-12 | $19.09 | $19.16 | $18.90 | $19.00 | $15.93 | 2,187,120 |
| 2018-06-11 | $19.23 | $19.37 | $19.00 | $19.07 | $15.99 | 2,413,395 |
| 2018-06-08 | $19.10 | $19.24 | $19.00 | $19.19 | $16.09 | 1,754,327 |
| 2018-06-07 | $19.14 | $19.26 | $19.02 | $19.11 | $16.03 | 2,391,942 |
| 2018-06-06 | $18.93 | $19.16 | $18.89 | $19.13 | $16.04 | 1,722,910 |
| 2018-06-05 | $18.89 | $18.94 | $18.73 | $18.86 | $15.82 | 4,808,583 |
| 2018-06-04 | $18.72 | $18.81 | $18.65 | $18.80 | $15.77 | 1,694,522 |
| 2018-06-01 | $18.63 | $18.78 | $18.56 | $18.60 | $15.60 | 2,273,105 |
| 2018-05-31 | $18.60 | $18.64 | $18.36 | $18.41 | $15.44 | 2,482,527 |
| 2018-05-30 | $18.48 | $18.69 | $18.38 | $18.61 | $15.61 | 1,983,725 |
| 2018-05-29 | $18.62 | $18.70 | $18.20 | $18.32 | $15.36 | 3,006,625 |
| 2018-05-25 | $18.74 | $18.86 | $18.00 | $18.76 | $15.73 | 1,891,392 |
| 2018-05-24 | $18.86 | $18.89 | $18.52 | $18.88 | $15.83 | 2,257,345 |
| 2018-05-23 | $18.97 | $19.07 | $18.83 | $18.89 | $15.84 | 2,007,582 |
| 2018-05-22 | $18.88 | $19.15 | $18.80 | $19.02 | $15.95 | 4,065,789 |
| 2018-05-21 | $18.69 | $18.89 | $18.64 | $18.82 | $15.78 | 1,981,779 |
| 2018-05-18 | $18.75 | $18.77 | $18.61 | $18.63 | $15.62 | 1,879,265 |
| 2018-05-17 | $18.74 | $18.83 | $18.66 | $18.80 | $15.77 | 1,598,269 |
| 2018-05-16 | $18.70 | $18.87 | $18.63 | $18.76 | $15.73 | 2,126,992 |
| 2018-05-15 | $18.57 | $18.93 | $18.50 | $18.77 | $15.74 | 3,539,632 |
| 2018-05-14 | $18.68 | $18.74 | $18.49 | $18.57 | $15.57 | 1,775,656 |
| 2018-05-11 | $18.68 | $18.75 | $18.61 | $18.64 | $15.63 | 1,238,179 |
| 2018-05-10 | $18.70 | $18.75 | $18.49 | $18.67 | $15.66 | 1,766,289 |
| 2018-05-09 | $18.58 | $18.78 | $18.51 | $18.64 | $15.63 | 2,414,320 |
| 2018-05-08 | $18.44 | $18.63 | $18.32 | $18.47 | $15.49 | 4,158,535 |
| 2018-05-07 | $18.39 | $18.63 | $18.24 | $18.47 | $15.49 | 3,886,517 |
| 2018-05-04 | $18.06 | $18.55 | $18.04 | $18.41 | $15.44 | 2,573,904 |
| 2018-05-03 | $18.20 | $18.33 | $18.03 | $18.23 | $15.29 | 2,664,597 |
| 2018-05-02 | $18.30 | $18.51 | $18.20 | $18.28 | $15.33 | 2,478,567 |
| 2018-05-01 | $18.22 | $18.44 | $18.06 | $18.38 | $15.41 | 2,439,399 |
| 2018-04-30 | $18.57 | $18.61 | $18.27 | $18.29 | $15.34 | 3,985,758 |
| 2018-04-27 | $18.47 | $18.69 | $18.46 | $18.66 | $15.50 | 2,342,354 |
| 2018-04-26 | $18.42 | $18.59 | $18.35 | $18.46 | $15.33 | 2,238,157 |
| 2018-04-25 | $18.50 | $18.64 | $18.33 | $18.47 | $15.34 | 2,666,584 |
| 2018-04-24 | $18.54 | $18.81 | $18.41 | $18.59 | $15.44 | 4,566,709 |
| 2018-04-23 | $18.25 | $18.54 | $18.20 | $18.48 | $15.35 | 3,039,710 |
| 2018-04-20 | $18.25 | $18.35 | $18.11 | $18.22 | $15.13 | 4,993,775 |
| 2018-04-19 | $18.30 | $18.39 | $18.02 | $18.07 | $15.01 | 5,603,134 |
| 2018-04-18 | $18.47 | $18.53 | $18.24 | $18.34 | $15.23 | 4,881,380 |
| 2018-04-17 | $18.78 | $18.85 | $18.34 | $18.44 | $15.32 | 2,367,557 |
| 2018-04-16 | $18.70 | $18.77 | $18.54 | $18.70 | $15.53 | 1,966,545 |
| 2018-04-13 | $18.93 | $19.04 | $18.50 | $18.57 | $15.43 | 2,565,229 |
| 2018-04-12 | $18.65 | $18.90 | $18.64 | $18.80 | $15.62 | 2,379,898 |
| 2018-04-11 | $18.56 | $18.69 | $18.43 | $18.59 | $15.44 | 1,913,222 |
| 2018-04-10 | $18.58 | $18.74 | $18.46 | $18.66 | $15.50 | 2,607,273 |
| 2018-04-09 | $18.47 | $18.76 | $18.33 | $18.35 | $15.24 | 2,272,552 |
| 2018-04-06 | $18.71 | $18.80 | $18.20 | $18.39 | $15.28 | 4,548,208 |
| 2018-04-05 | $18.90 | $18.96 | $18.74 | $18.81 | $15.62 | 3,992,639 |
| 2018-04-04 | $18.35 | $18.79 | $18.35 | $18.75 | $15.57 | 2,367,733 |
| 2018-04-03 | $18.44 | $18.68 | $18.34 | $18.64 | $15.48 | 3,057,167 |
| 2018-04-02 | $18.67 | $18.70 | $18.09 | $18.37 | $15.26 | 3,430,813 |
| 2018-03-29 | $18.50 | $18.79 | $18.50 | $18.66 | $15.50 | 3,224,458 |
| 2018-03-28 | $18.28 | $18.64 | $18.18 | $18.46 | $15.33 | 2,808,880 |
| 2018-03-27 | $18.78 | $18.78 | $18.20 | $18.29 | $15.19 | 4,231,875 |
| 2018-03-26 | $18.34 | $18.74 | $18.31 | $18.69 | $15.53 | 6,116,724 |
| 2018-03-23 | $18.93 | $18.93 | $18.22 | $18.25 | $15.16 | 3,170,391 |
| 2018-03-22 | $19.44 | $19.48 | $18.89 | $18.89 | $15.69 | 3,346,807 |
| 2018-03-21 | $19.60 | $19.79 | $19.47 | $19.64 | $16.31 | 2,676,866 |
| 2018-03-20 | $19.67 | $19.79 | $19.52 | $19.55 | $16.24 | 2,065,934 |
| 2018-03-19 | $19.81 | $19.83 | $19.40 | $19.62 | $16.30 | 3,498,151 |
| 2018-03-16 | $19.77 | $20.08 | $19.77 | $19.80 | $16.45 | 9,118,357 |
| 2018-03-15 | $19.84 | $19.91 | $19.71 | $19.77 | $16.42 | 3,020,201 |
| 2018-03-14 | $20.15 | $20.16 | $19.79 | $19.82 | $16.46 | 3,206,678 |
| 2018-03-13 | $20.20 | $20.25 | $20.01 | $20.05 | $16.65 | 2,400,240 |
| 2018-03-12 | $20.12 | $20.26 | $20.04 | $20.11 | $16.70 | 3,034,398 |
| 2018-03-09 | $19.86 | $20.15 | $19.79 | $20.15 | $16.74 | 2,457,074 |
| 2018-03-08 | $19.93 | $20.01 | $19.60 | $19.77 | $16.42 | 1,801,196 |
| 2018-03-07 | $19.68 | $20.00 | $19.68 | $19.92 | $16.55 | 1,968,088 |
| 2018-03-06 | $19.72 | $19.94 | $19.57 | $19.90 | $16.53 | 1,933,570 |
| 2018-03-05 | $19.27 | $19.74 | $19.18 | $19.67 | $16.34 | 3,574,699 |
| 2018-03-02 | $19.05 | $19.46 | $18.82 | $19.44 | $16.15 | 2,495,550 |
| 2018-03-01 | $19.11 | $19.32 | $19.01 | $19.16 | $15.92 | 3,225,332 |
| 2018-02-28 | $19.58 | $19.69 | $19.13 | $19.14 | $15.90 | 2,531,929 |
| 2018-02-27 | $19.71 | $19.92 | $19.45 | $19.46 | $16.16 | 2,600,246 |
| 2018-02-26 | $19.75 | $19.75 | $19.42 | $19.72 | $16.38 | 2,732,542 |
| 2018-02-23 | $19.47 | $19.69 | $19.44 | $19.69 | $16.36 | 1,950,976 |
| 2018-02-22 | $19.83 | $19.92 | $19.37 | $19.43 | $16.14 | 2,335,217 |
| 2018-02-21 | $19.60 | $19.99 | $19.54 | $19.76 | $16.41 | 2,173,663 |
| 2018-02-20 | $19.81 | $19.90 | $19.52 | $19.62 | $16.30 | 2,068,733 |
| 2018-02-16 | $19.64 | $19.91 | $19.64 | $19.84 | $16.48 | 2,749,157 |
| 2018-02-15 | $19.66 | $19.80 | $19.61 | $19.74 | $16.40 | 2,620,017 |
| 2018-02-14 | $19.08 | $19.61 | $19.02 | $19.58 | $16.26 | 2,518,828 |
| 2018-02-13 | $18.99 | $19.15 | $18.93 | $19.13 | $15.89 | 1,922,402 |
| 2018-02-12 | $18.97 | $19.26 | $18.86 | $19.07 | $15.84 | 2,091,246 |
| 2018-02-09 | $18.94 | $19.04 | $18.42 | $18.91 | $15.71 | 3,729,629 |
| 2018-02-08 | $19.19 | $19.19 | $18.56 | $18.56 | $15.42 | 2,863,612 |
| 2018-02-07 | $19.05 | $19.39 | $18.97 | $19.20 | $15.95 | 3,525,536 |
| 2018-02-06 | $18.65 | $19.20 | $18.28 | $19.12 | $15.88 | 4,945,337 |
| 2018-02-05 | $19.55 | $19.71 | $19.01 | $19.01 | $15.79 | 5,618,085 |
| 2018-02-02 | $19.74 | $19.99 | $19.60 | $19.63 | $16.31 | 3,021,927 |
| 2018-02-01 | $19.62 | $19.83 | $19.52 | $19.81 | $16.46 | 2,966,258 |
| 2018-01-31 | $19.59 | $19.75 | $19.49 | $19.67 | $16.34 | 6,410,781 |
| 2018-01-30 | $19.71 | $19.93 | $19.65 | $19.66 | $16.19 | 3,182,018 |
| 2018-01-29 | $19.92 | $19.99 | $19.73 | $19.76 | $16.27 | 2,265,128 |
| 2018-01-26 | $19.92 | $20.00 | $19.75 | $19.92 | $16.40 | 2,140,839 |
| 2018-01-25 | $19.99 | $20.05 | $19.86 | $19.91 | $16.39 | 4,204,344 |
| 2018-01-24 | $20.11 | $20.14 | $19.85 | $19.94 | $16.42 | 2,074,011 |
| 2018-01-23 | $19.87 | $20.11 | $19.83 | $20.06 | $16.52 | 2,725,228 |
| 2018-01-22 | $19.95 | $20.07 | $19.82 | $20.02 | $16.49 | 3,884,321 |
| 2018-01-19 | $19.87 | $20.12 | $19.58 | $20.08 | $16.53 | 5,982,953 |
| 2018-01-18 | $19.44 | $19.56 | $19.32 | $19.43 | $16.00 | 3,643,102 |
| 2018-01-17 | $19.48 | $19.51 | $19.24 | $19.45 | $16.02 | 2,495,058 |
| 2018-01-16 | $19.60 | $19.60 | $19.30 | $19.39 | $15.97 | 2,767,682 |
| 2018-01-12 | $19.55 | $19.63 | $19.41 | $19.48 | $16.04 | 2,097,828 |
| 2018-01-11 | $19.38 | $19.49 | $19.25 | $19.48 | $16.04 | 1,758,510 |
| 2018-01-10 | $19.17 | $19.50 | $19.08 | $19.25 | $15.85 | 2,166,227 |
| 2018-01-09 | $19.04 | $19.35 | $19.00 | $19.07 | $15.70 | 2,725,843 |
| 2018-01-08 | $18.93 | $18.98 | $18.75 | $18.97 | $15.62 | 2,561,239 |
| 2018-01-05 | $18.92 | $18.99 | $18.80 | $18.94 | $15.60 | 2,051,107 |
| 2018-01-04 | $18.86 | $19.01 | $18.79 | $18.84 | $15.51 | 2,260,489 |
| 2018-01-03 | $18.73 | $18.80 | $18.57 | $18.72 | $15.41 | 2,468,228 |
| 2018-01-02 | $18.83 | $18.93 | $18.65 | $18.80 | $15.48 | 2,777,647 |
| 2017-12-29 | $18.95 | $19.01 | $18.70 | $18.70 | $15.40 | 1,801,051 |
| 2017-12-28 | $18.81 | $18.93 | $18.73 | $18.92 | $15.58 | 1,718,125 |
| 2017-12-27 | $18.90 | $18.95 | $18.74 | $18.78 | $15.46 | 1,608,458 |
| 2017-12-26 | $18.91 | $19.04 | $18.80 | $18.87 | $15.54 | 1,336,693 |
| 2017-12-22 | $19.10 | $19.10 | $18.84 | $18.92 | $15.58 | 1,360,825 |
| 2017-12-21 | $18.97 | $19.09 | $18.90 | $19.02 | $15.66 | 2,477,678 |
| 2017-12-20 | $19.14 | $19.18 | $18.72 | $18.87 | $15.54 | 2,532,056 |
| 2017-12-19 | $19.14 | $19.20 | $18.93 | $19.04 | $15.68 | 3,194,124 |
| 2017-12-18 | $18.99 | $19.10 | $18.86 | $19.00 | $15.65 | 2,681,348 |
| 2017-12-15 | $18.57 | $19.11 | $18.53 | $18.81 | $15.49 | 9,445,180 |
| 2017-12-14 | $18.70 | $18.84 | $18.48 | $18.50 | $15.23 | 3,484,892 |
| 2017-12-13 | $18.78 | $18.92 | $18.57 | $18.67 | $15.37 | 2,750,863 |
| 2017-12-12 | $18.68 | $18.83 | $18.58 | $18.74 | $15.43 | 1,728,611 |
| 2017-12-11 | $18.82 | $18.87 | $18.59 | $18.66 | $15.37 | 1,340,915 |
| 2017-12-08 | $19.00 | $19.00 | $18.66 | $18.84 | $15.51 | 1,931,152 |
| 2017-12-07 | $18.78 | $19.01 | $18.68 | $18.89 | $15.55 | 1,399,559 |
| 2017-12-06 | $18.90 | $19.22 | $18.80 | $18.82 | $15.50 | 2,128,663 |
| 2017-12-05 | $19.30 | $19.42 | $18.88 | $18.95 | $15.60 | 2,549,681 |
| 2017-12-04 | $19.07 | $19.40 | $19.04 | $19.25 | $15.85 | 4,703,515 |
| 2017-12-01 | $19.01 | $19.17 | $18.27 | $18.91 | $15.57 | 4,153,850 |
| 2017-11-30 | $19.40 | $19.50 | $19.02 | $19.02 | $15.66 | 3,562,065 |
| 2017-11-29 | $18.86 | $19.35 | $18.83 | $19.26 | $15.86 | 3,721,128 |
| 2017-11-28 | $18.19 | $18.73 | $18.16 | $18.71 | $15.41 | 2,529,902 |
| 2017-11-27 | $18.13 | $18.27 | $18.11 | $18.17 | $14.96 | 1,125,393 |
| 2017-11-24 | $18.27 | $18.28 | $18.12 | $18.12 | $14.92 | 605,566 |
| 2017-11-22 | $18.16 | $18.31 | $18.12 | $18.20 | $14.99 | 1,787,611 |
| 2017-11-21 | $18.36 | $18.36 | $18.16 | $18.19 | $14.98 | 2,045,373 |
| 2017-11-20 | $18.19 | $18.33 | $18.09 | $18.33 | $15.09 | 1,807,342 |
| 2017-11-17 | $18.03 | $18.24 | $17.98 | $18.17 | $14.96 | 1,571,032 |
| 2017-11-16 | $18.30 | $18.32 | $18.11 | $18.11 | $14.91 | 1,705,452 |
| 2017-11-15 | $18.12 | $18.37 | $18.03 | $18.20 | $14.99 | 3,147,758 |
| 2017-11-14 | $18.09 | $18.39 | $18.09 | $18.28 | $15.05 | 2,418,856 |
| 2017-11-13 | $17.63 | $18.23 | $17.58 | $18.21 | $14.99 | 3,683,357 |
| 2017-11-10 | $17.76 | $17.88 | $17.65 | $17.71 | $14.58 | 2,048,858 |
| 2017-11-09 | $17.88 | $17.97 | $17.65 | $17.76 | $14.62 | 2,488,848 |
| 2017-11-08 | $17.99 | $18.12 | $17.79 | $17.95 | $14.78 | 2,175,574 |
| 2017-11-07 | $18.38 | $18.42 | $17.99 | $18.05 | $14.86 | 2,906,016 |
| 2017-11-06 | $18.44 | $18.47 | $18.32 | $18.42 | $15.17 | 2,477,482 |
| 2017-11-03 | $18.54 | $18.60 | $18.33 | $18.49 | $15.23 | 1,795,343 |
| 2017-11-02 | $18.49 | $18.66 | $18.36 | $18.62 | $15.33 | 1,905,997 |
| 2017-11-01 | $18.75 | $18.78 | $18.46 | $18.53 | $15.26 | 1,924,551 |
| 2017-10-31 | $18.52 | $18.82 | $18.40 | $18.66 | $15.37 | 4,215,484 |
| 2017-10-30 | $18.83 | $18.89 | $18.56 | $18.63 | $15.20 | 2,346,691 |
| 2017-10-27 | $18.80 | $18.95 | $18.70 | $18.92 | $15.44 | 1,925,261 |
| 2017-10-26 | $18.67 | $18.90 | $18.65 | $18.85 | $15.38 | 1,677,097 |
| 2017-10-25 | $18.83 | $18.86 | $18.55 | $18.68 | $15.24 | 2,275,202 |
| 2017-10-24 | $18.79 | $19.06 | $18.77 | $18.84 | $15.37 | 4,535,342 |
| 2017-10-23 | $18.90 | $18.95 | $18.65 | $18.75 | $15.30 | 3,893,997 |
| 2017-10-20 | $19.36 | $19.36 | $18.75 | $18.89 | $15.41 | 3,255,889 |
| 2017-10-19 | $18.10 | $18.41 | $18.10 | $18.36 | $14.98 | 2,183,787 |
| 2017-10-18 | $18.12 | $18.27 | $18.11 | $18.24 | $14.88 | 1,268,162 |
| 2017-10-17 | $18.28 | $18.30 | $18.06 | $18.09 | $14.76 | 1,937,239 |
| 2017-10-16 | $18.20 | $18.39 | $18.20 | $18.28 | $14.91 | 3,177,274 |
| 2017-10-13 | $18.15 | $18.31 | $17.98 | $18.21 | $14.86 | 2,188,764 |
| 2017-10-12 | $18.35 | $18.42 | $18.24 | $18.28 | $14.91 | 1,963,337 |
| 2017-10-11 | $18.33 | $18.35 | $18.18 | $18.28 | $14.91 | 1,722,664 |
| 2017-10-10 | $18.19 | $18.33 | $18.15 | $18.32 | $14.95 | 2,059,866 |
| 2017-10-09 | $18.29 | $18.29 | $18.13 | $18.15 | $14.81 | 1,362,771 |
| 2017-10-06 | $18.28 | $18.34 | $18.13 | $18.24 | $14.88 | 1,437,374 |
| 2017-10-05 | $17.99 | $18.24 | $17.86 | $18.20 | $14.85 | 2,096,905 |
| 2017-10-04 | $18.10 | $18.20 | $17.89 | $17.92 | $14.62 | 1,920,904 |
| 2017-10-03 | $18.22 | $18.22 | $18.04 | $18.14 | $14.80 | 1,799,865 |
| 2017-10-02 | $18.11 | $18.24 | $18.01 | $18.24 | $14.88 | 2,520,999 |
| 2017-09-29 | $17.90 | $18.26 | $17.90 | $18.14 | $14.80 | 3,073,716 |
| 2017-09-28 | $17.96 | $17.98 | $17.72 | $17.97 | $14.66 | 1,689,004 |
| 2017-09-27 | $17.80 | $18.01 | $17.70 | $17.91 | $14.61 | 2,395,548 |
| 2017-09-26 | $17.53 | $17.65 | $17.47 | $17.62 | $14.38 | 1,986,350 |
| 2017-09-25 | $17.33 | $17.56 | $17.32 | $17.48 | $14.26 | 1,651,141 |
| 2017-09-22 | $17.39 | $17.43 | $17.32 | $17.38 | $14.18 | 1,808,326 |
| 2017-09-21 | $17.30 | $17.48 | $17.30 | $17.41 | $14.20 | 1,791,951 |
| 2017-09-20 | $17.14 | $17.37 | $17.02 | $17.33 | $14.14 | 1,923,381 |
| 2017-09-19 | $17.08 | $17.28 | $17.01 | $17.21 | $14.04 | 1,701,153 |
| 2017-09-18 | $16.97 | $17.11 | $16.95 | $17.04 | $13.90 | 1,736,264 |
| 2017-09-15 | $16.75 | $16.92 | $16.66 | $16.91 | $13.80 | 3,264,658 |
| 2017-09-14 | $16.89 | $16.98 | $16.74 | $16.77 | $13.68 | 1,920,525 |
| 2017-09-13 | $16.82 | $16.98 | $16.78 | $16.96 | $13.84 | 1,616,239 |
| 2017-09-12 | $16.60 | $17.01 | $16.58 | $16.92 | $13.81 | 2,664,795 |
| 2017-09-11 | $16.43 | $16.79 | $16.36 | $16.60 | $13.54 | 3,034,005 |
| 2017-09-08 | $16.04 | $16.36 | $16.04 | $16.25 | $13.26 | 2,491,638 |
| 2017-09-07 | $16.39 | $16.42 | $15.97 | $16.07 | $13.11 | 2,456,253 |
| 2017-09-06 | $16.47 | $16.52 | $16.32 | $16.45 | $13.42 | 1,809,181 |
| 2017-09-05 | $16.73 | $16.73 | $16.34 | $16.40 | $13.38 | 2,371,526 |
| 2017-09-01 | $16.72 | $16.90 | $16.70 | $16.85 | $13.75 | 1,421,302 |
| 2017-08-31 | $16.79 | $16.83 | $16.69 | $16.70 | $13.63 | 1,821,894 |
| 2017-08-30 | $16.67 | $16.80 | $16.62 | $16.75 | $13.67 | 1,585,742 |
| 2017-08-29 | $16.60 | $16.71 | $16.52 | $16.66 | $13.59 | 1,221,022 |
| 2017-08-28 | $16.92 | $16.93 | $16.71 | $16.76 | $13.67 | 1,117,498 |
| 2017-08-25 | $16.71 | $16.91 | $16.67 | $16.86 | $13.76 | 1,698,027 |
| 2017-08-24 | $16.75 | $16.78 | $16.65 | $16.67 | $13.60 | 1,561,294 |
| 2017-08-23 | $16.53 | $16.81 | $16.50 | $16.70 | $13.63 | 1,546,529 |
| 2017-08-22 | $16.66 | $16.77 | $16.65 | $16.70 | $13.63 | 1,713,629 |
| 2017-08-21 | $16.65 | $16.65 | $16.51 | $16.58 | $13.53 | 1,369,959 |
| 2017-08-18 | $16.61 | $16.77 | $16.49 | $16.63 | $13.57 | 2,009,527 |
| 2017-08-17 | $16.97 | $17.07 | $16.61 | $16.63 | $13.57 | 2,239,694 |
| 2017-08-16 | $17.24 | $17.24 | $17.02 | $17.05 | $13.91 | 1,788,396 |
| 2017-08-15 | $17.35 | $17.36 | $17.09 | $17.10 | $13.95 | 1,518,026 |
| 2017-08-14 | $17.01 | $17.23 | $16.97 | $17.17 | $14.01 | 2,367,595 |
| 2017-08-11 | $17.04 | $17.11 | $16.77 | $16.82 | $13.72 | 2,042,247 |
| 2017-08-10 | $17.21 | $17.26 | $16.98 | $16.99 | $13.86 | 2,459,416 |
| 2017-08-09 | $17.33 | $17.44 | $17.23 | $17.32 | $14.13 | 2,436,509 |
| 2017-08-08 | $17.36 | $17.74 | $17.36 | $17.46 | $14.25 | 2,227,999 |
| 2017-08-07 | $17.57 | $17.59 | $17.40 | $17.40 | $14.20 | 1,767,497 |
| 2017-08-04 | $17.55 | $17.73 | $17.49 | $17.59 | $14.35 | 1,862,119 |
| 2017-08-03 | $17.47 | $17.53 | $17.38 | $17.44 | $14.23 | 2,173,731 |
| 2017-08-02 | $17.48 | $17.57 | $17.40 | $17.50 | $14.28 | 2,341,737 |
| 2017-08-01 | $17.50 | $17.53 | $17.26 | $17.52 | $14.29 | 2,967,339 |
| 2017-07-31 | $17.40 | $17.57 | $17.33 | $17.44 | $14.23 | 5,018,618 |
| 2017-07-28 | $17.54 | $17.66 | $17.29 | $17.36 | $14.16 | 2,213,508 |
| 2017-07-27 | $17.50 | $17.69 | $17.44 | $17.68 | $14.28 | 4,295,300 |
| 2017-07-26 | $17.91 | $17.92 | $17.46 | $17.49 | $14.13 | 3,549,010 |
| 2017-07-25 | $17.98 | $18.03 | $17.81 | $17.90 | $14.46 | 3,675,147 |
| 2017-07-24 | $17.53 | $17.68 | $17.50 | $17.66 | $14.27 | 2,485,631 |
| 2017-07-21 | $17.69 | $18.00 | $17.47 | $17.51 | $14.15 | 3,640,334 |
| 2017-07-20 | $17.61 | $17.68 | $17.42 | $17.64 | $14.25 | 3,443,901 |
| 2017-07-19 | $17.59 | $17.72 | $17.52 | $17.62 | $14.23 | 2,451,795 |
| 2017-07-18 | $17.62 | $17.70 | $17.53 | $17.62 | $14.23 | 2,544,479 |
| 2017-07-17 | $17.72 | $17.80 | $17.61 | $17.74 | $14.33 | 2,272,497 |
| 2017-07-14 | $17.62 | $17.88 | $17.45 | $17.79 | $14.37 | 2,723,739 |
| 2017-07-13 | $17.80 | $17.90 | $17.70 | $17.81 | $14.39 | 1,996,125 |
| 2017-07-12 | $17.77 | $17.88 | $17.64 | $17.80 | $14.38 | 2,948,319 |
| 2017-07-11 | $17.82 | $17.82 | $17.63 | $17.80 | $14.38 | 2,413,492 |
| 2017-07-10 | $17.84 | $17.93 | $17.76 | $17.79 | $14.37 | 2,129,817 |
| 2017-07-07 | $17.86 | $17.94 | $17.71 | $17.86 | $14.43 | 2,172,201 |
| 2017-07-06 | $17.98 | $18.09 | $17.76 | $17.79 | $14.37 | 3,064,231 |
| 2017-07-05 | $18.03 | $18.18 | $17.80 | $18.02 | $14.56 | 4,262,130 |
| 2017-07-03 | $17.75 | $18.06 | $17.74 | $17.98 | $14.53 | 2,062,716 |
| 2017-06-30 | $17.80 | $17.83 | $17.59 | $17.66 | $14.27 | 2,743,967 |
| 2017-06-29 | $17.76 | $17.96 | $17.48 | $17.71 | $14.31 | 3,273,594 |
| 2017-06-28 | $17.38 | $17.60 | $17.38 | $17.52 | $14.15 | 3,034,331 |
| 2017-06-27 | $17.34 | $17.50 | $17.29 | $17.30 | $13.98 | 3,209,060 |
| 2017-06-26 | $17.26 | $17.43 | $17.14 | $17.29 | $13.97 | 2,574,272 |
| 2017-06-23 | $17.26 | $17.30 | $17.11 | $17.22 | $13.91 | 3,385,536 |
| 2017-06-22 | $17.30 | $17.36 | $17.20 | $17.21 | $13.90 | 3,717,180 |
| 2017-06-21 | $17.48 | $17.48 | $17.26 | $17.32 | $13.99 | 2,761,121 |
| 2017-06-20 | $17.55 | $17.58 | $17.40 | $17.47 | $14.11 | 2,557,174 |
| 2017-06-19 | $17.71 | $17.78 | $17.55 | $17.64 | $14.25 | 2,186,590 |
| 2017-06-16 | $17.42 | $17.65 | $17.42 | $17.62 | $14.23 | 4,685,012 |
| 2017-06-15 | $17.58 | $17.79 | $17.54 | $17.65 | $14.26 | 2,401,502 |
| 2017-06-14 | $17.60 | $17.77 | $17.40 | $17.75 | $14.34 | 2,900,058 |
| 2017-06-13 | $17.87 | $17.99 | $17.69 | $17.79 | $14.37 | 3,232,819 |
| 2017-06-12 | $17.74 | $18.04 | $17.73 | $17.83 | $14.40 | 5,028,825 |
| 2017-06-09 | $17.21 | $17.74 | $17.17 | $17.67 | $14.28 | 3,210,852 |
| 2017-06-08 | $16.75 | $17.37 | $16.74 | $17.12 | $13.83 | 4,666,238 |
| 2017-06-07 | $16.72 | $16.89 | $16.65 | $16.82 | $13.59 | 2,612,819 |
| 2017-06-06 | $16.70 | $16.77 | $16.54 | $16.64 | $13.44 | 4,520,092 |
| 2017-06-05 | $16.86 | $17.01 | $16.81 | $16.82 | $13.59 | 2,761,808 |
| 2017-06-02 | $16.76 | $16.97 | $16.67 | $16.78 | $13.56 | 2,948,297 |
| 2017-06-01 | $16.66 | $16.94 | $16.54 | $16.89 | $13.64 | 3,533,854 |
| 2017-05-31 | $16.71 | $16.78 | $16.44 | $16.57 | $13.39 | 6,778,027 |
| 2017-05-30 | $16.78 | $16.95 | $16.60 | $16.70 | $13.49 | 2,308,590 |
| 2017-05-26 | $16.79 | $16.92 | $16.74 | $16.87 | $13.63 | 2,168,925 |
| 2017-05-25 | $16.87 | $16.99 | $16.79 | $16.85 | $13.61 | 1,863,372 |
| 2017-05-24 | $16.89 | $16.96 | $16.73 | $16.85 | $13.61 | 2,231,313 |
| 2017-05-23 | $16.82 | $17.04 | $16.74 | $16.94 | $13.69 | 2,184,333 |
| 2017-05-22 | $16.89 | $16.97 | $16.66 | $16.80 | $13.57 | 2,083,631 |
| 2017-05-19 | $16.75 | $16.88 | $16.73 | $16.77 | $13.55 | 2,121,564 |
| 2017-05-18 | $16.59 | $16.85 | $16.57 | $16.74 | $13.52 | 2,512,970 |
| 2017-05-17 | $16.86 | $16.93 | $16.56 | $16.68 | $13.48 | 3,713,300 |
| 2017-05-16 | $17.21 | $17.27 | $17.06 | $17.15 | $13.86 | 2,641,359 |
| 2017-05-15 | $17.10 | $17.32 | $17.10 | $17.20 | $13.90 | 2,665,550 |
| 2017-05-12 | $17.09 | $17.15 | $16.95 | $17.09 | $13.81 | 2,377,287 |
| 2017-05-11 | $17.31 | $17.34 | $17.04 | $17.15 | $13.86 | 2,655,840 |
| 2017-05-10 | $17.32 | $17.40 | $17.19 | $17.35 | $14.02 | 2,137,061 |
| 2017-05-09 | $17.51 | $17.64 | $17.28 | $17.34 | $14.01 | 2,309,501 |
| 2017-05-08 | $17.43 | $17.52 | $17.36 | $17.49 | $14.13 | 2,183,855 |
| 2017-05-05 | $17.54 | $17.54 | $17.33 | $17.43 | $14.08 | 2,013,863 |
| 2017-05-04 | $17.66 | $17.73 | $17.44 | $17.51 | $14.15 | 2,988,616 |
| 2017-05-03 | $17.33 | $17.55 | $17.32 | $17.52 | $14.15 | 2,565,445 |
| 2017-05-02 | $17.55 | $17.84 | $17.34 | $17.45 | $14.10 | 3,243,416 |
| 2017-05-01 | $17.53 | $17.65 | $17.36 | $17.58 | $14.20 | 2,557,933 |
| 2017-04-28 | $17.89 | $17.91 | $17.45 | $17.47 | $14.11 | 5,531,608 |
| 2017-04-27 | $18.01 | $18.04 | $17.71 | $17.84 | $14.41 | 2,390,929 |
| 2017-04-26 | $18.01 | $18.21 | $17.89 | $18.10 | $14.48 | 2,828,749 |
| 2017-04-25 | $18.11 | $18.14 | $17.97 | $17.98 | $14.39 | 3,147,405 |
| 2017-04-24 | $18.00 | $18.05 | $17.85 | $17.92 | $14.34 | 4,268,824 |
| 2017-04-21 | $17.57 | $17.81 | $17.50 | $17.59 | $14.07 | 4,259,162 |
| 2017-04-20 | $17.65 | $17.83 | $17.48 | $17.57 | $14.06 | 5,805,451 |
| 2017-04-19 | $17.50 | $17.57 | $17.30 | $17.54 | $14.03 | 4,376,214 |
| 2017-04-18 | $17.40 | $17.58 | $17.24 | $17.36 | $13.89 | 3,292,408 |
| 2017-04-17 | $17.33 | $17.52 | $17.28 | $17.52 | $14.02 | 2,050,393 |
| 2017-04-13 | $17.61 | $17.67 | $17.27 | $17.29 | $13.83 | 4,196,319 |
| 2017-04-12 | $17.88 | $17.92 | $17.62 | $17.69 | $14.15 | 2,880,782 |
| 2017-04-11 | $17.77 | $17.90 | $17.65 | $17.89 | $14.31 | 2,872,789 |
| 2017-04-10 | $17.85 | $17.98 | $17.67 | $17.80 | $14.24 | 2,199,054 |
| 2017-04-07 | $17.80 | $17.93 | $17.73 | $17.84 | $14.27 | 2,540,004 |
| 2017-04-06 | $17.70 | $17.96 | $17.56 | $17.93 | $14.35 | 4,059,937 |
| 2017-04-05 | $18.13 | $18.21 | $17.70 | $17.72 | $14.18 | 3,105,285 |
| 2017-04-04 | $17.94 | $18.08 | $17.91 | $18.02 | $14.42 | 4,205,629 |
| 2017-04-03 | $18.17 | $18.21 | $17.83 | $18.05 | $14.44 | 4,024,366 |
| 2017-03-31 | $18.34 | $18.43 | $18.18 | $18.20 | $14.56 | 8,969,720 |
| 2017-03-30 | $18.05 | $18.48 | $18.03 | $18.41 | $14.73 | 2,993,431 |
| 2017-03-29 | $18.04 | $18.17 | $17.96 | $18.05 | $14.44 | 2,537,119 |
| 2017-03-28 | $17.78 | $18.18 | $17.74 | $18.09 | $14.47 | 3,202,330 |
| 2017-03-27 | $17.74 | $17.86 | $17.49 | $17.85 | $14.28 | 3,214,949 |
| 2017-03-24 | $17.99 | $18.07 | $17.87 | $18.04 | $14.43 | 3,894,906 |
| 2017-03-23 | $17.72 | $18.10 | $17.65 | $17.88 | $14.31 | 2,475,255 |
| 2017-03-22 | $17.73 | $17.88 | $17.47 | $17.77 | $14.22 | 3,541,833 |
| 2017-03-21 | $18.75 | $18.75 | $17.81 | $17.83 | $14.27 | 4,935,824 |
| 2017-03-20 | $18.81 | $18.92 | $18.63 | $18.64 | $14.91 | 2,668,542 |
| 2017-03-17 | $18.92 | $19.10 | $18.68 | $18.82 | $15.06 | 6,377,737 |
| 2017-03-16 | $18.87 | $18.99 | $18.82 | $18.88 | $15.11 | 1,716,472 |
| 2017-03-15 | $19.00 | $19.11 | $18.72 | $18.78 | $15.03 | 3,013,837 |
| 2017-03-14 | $18.94 | $18.96 | $18.53 | $18.95 | $15.16 | 1,945,705 |
| 2017-03-13 | $18.91 | $19.05 | $18.80 | $18.98 | $15.19 | 3,055,770 |
| 2017-03-10 | $19.10 | $19.12 | $18.73 | $18.94 | $15.15 | 2,534,530 |
| 2017-03-09 | $18.87 | $19.08 | $18.84 | $18.92 | $15.14 | 2,583,109 |
| 2017-03-08 | $19.27 | $19.29 | $18.80 | $18.85 | $15.08 | 5,443,996 |
| 2017-03-07 | $19.18 | $19.30 | $19.08 | $19.09 | $15.27 | 3,949,115 |
| 2017-03-06 | $19.19 | $19.29 | $19.04 | $19.20 | $15.36 | 2,648,966 |
| 2017-03-03 | $19.26 | $19.40 | $19.21 | $19.35 | $15.48 | 2,006,827 |
| 2017-03-02 | $19.75 | $19.75 | $19.24 | $19.25 | $15.40 | 2,520,899 |
| 2017-03-01 | $19.52 | $19.80 | $19.45 | $19.69 | $15.75 | 3,901,060 |
| 2017-02-28 | $19.22 | $19.27 | $19.10 | $19.20 | $15.36 | 3,406,890 |
| 2017-02-27 | $19.26 | $19.34 | $19.22 | $19.27 | $15.42 | 1,664,651 |
| 2017-02-24 | $19.15 | $19.25 | $19.08 | $19.25 | $15.40 | 2,015,876 |
| 2017-02-23 | $19.28 | $19.31 | $19.09 | $19.26 | $15.41 | 1,694,059 |
| 2017-02-22 | $19.19 | $19.34 | $19.15 | $19.25 | $15.40 | 2,118,520 |
| 2017-02-21 | $19.25 | $19.34 | $19.20 | $19.25 | $15.40 | 2,621,791 |
| 2017-02-17 | $19.12 | $19.24 | $19.06 | $19.19 | $15.35 | 2,279,024 |
| 2017-02-16 | $19.12 | $19.29 | $19.04 | $19.28 | $15.43 | 3,961,626 |
| 2017-02-15 | $19.13 | $19.17 | $18.95 | $19.16 | $15.33 | 3,972,362 |
| 2017-02-14 | $18.89 | $19.12 | $18.79 | $19.11 | $15.29 | 2,800,409 |
| 2017-02-13 | $18.85 | $18.98 | $18.81 | $18.86 | $15.09 | 2,413,984 |
| 2017-02-10 | $18.82 | $18.86 | $18.70 | $18.74 | $14.99 | 2,738,385 |
| 2017-02-09 | $18.49 | $18.77 | $18.46 | $18.73 | $14.99 | 3,159,876 |
| 2017-02-08 | $18.55 | $18.58 | $18.36 | $18.47 | $14.78 | 4,109,097 |
| 2017-02-07 | $18.84 | $18.85 | $18.61 | $18.65 | $14.92 | 4,188,082 |
| 2017-02-06 | $18.78 | $19.04 | $18.75 | $18.78 | $15.03 | 3,311,222 |
| 2017-02-03 | $18.77 | $18.98 | $18.70 | $18.88 | $15.11 | 3,253,348 |
| 2017-02-02 | $18.62 | $18.71 | $18.49 | $18.56 | $14.85 | 2,865,523 |
| 2017-02-01 | $18.89 | $19.11 | $18.66 | $18.73 | $14.99 | 3,907,565 |
| 2017-01-31 | $18.69 | $18.79 | $18.55 | $18.75 | $15.00 | 12,742,827 |
| 2017-01-30 | $18.82 | $18.82 | $18.50 | $18.66 | $14.93 | 4,032,509 |
| 2017-01-27 | $19.25 | $19.31 | $18.99 | $19.04 | $15.10 | 3,441,392 |
| 2017-01-26 | $19.11 | $19.31 | $19.08 | $19.28 | $15.29 | 3,842,252 |
| 2017-01-25 | $18.99 | $19.16 | $18.91 | $19.09 | $15.14 | 5,401,506 |
| 2017-01-24 | $18.72 | $18.94 | $18.67 | $18.89 | $14.97 | 4,513,707 |
| 2017-01-23 | $18.63 | $18.74 | $18.47 | $18.66 | $14.80 | 4,712,436 |
| 2017-01-20 | $18.96 | $19.12 | $18.61 | $18.69 | $14.82 | 7,815,016 |
| 2017-01-19 | $19.29 | $19.29 | $18.96 | $19.13 | $15.17 | 3,833,306 |
| 2017-01-18 | $19.17 | $19.32 | $18.94 | $19.29 | $15.30 | 3,360,594 |
| 2017-01-17 | $19.50 | $19.52 | $19.05 | $19.11 | $15.15 | 3,546,053 |
| 2017-01-13 | $19.56 | $19.85 | $19.55 | $19.66 | $15.59 | 2,720,873 |
| 2017-01-12 | $19.58 | $19.61 | $19.24 | $19.45 | $15.42 | 3,786,864 |
| 2017-01-11 | $19.57 | $19.65 | $19.38 | $19.65 | $15.58 | 2,518,795 |
| 2017-01-10 | $19.36 | $19.65 | $19.31 | $19.50 | $15.46 | 3,110,788 |
| 2017-01-09 | $19.35 | $19.37 | $19.08 | $19.27 | $15.28 | 2,808,262 |
| 2017-01-06 | $19.37 | $19.54 | $19.27 | $19.42 | $15.40 | 2,095,573 |
| 2017-01-05 | $19.51 | $19.54 | $19.09 | $19.28 | $15.29 | 3,229,527 |
| 2017-01-04 | $19.28 | $19.65 | $19.11 | $19.60 | $15.54 | 3,477,514 |
| 2017-01-03 | $19.58 | $19.71 | $19.15 | $19.29 | $15.30 | 3,897,647 |
| 2016-12-30 | $19.40 | $19.48 | $19.27 | $19.36 | $15.35 | 2,896,134 |
| 2016-12-29 | $19.49 | $19.59 | $19.32 | $19.37 | $15.36 | 3,154,149 |
| 2016-12-28 | $19.48 | $19.54 | $19.31 | $19.49 | $15.45 | 3,462,397 |
| 2016-12-27 | $19.37 | $19.51 | $19.29 | $19.48 | $15.45 | 1,807,065 |
| 2016-12-23 | $19.40 | $19.45 | $19.30 | $19.36 | $15.35 | 1,316,811 |
| 2016-12-22 | $19.31 | $19.54 | $19.21 | $19.42 | $15.40 | 2,237,890 |
| 2016-12-21 | $19.43 | $19.45 | $19.32 | $19.35 | $15.34 | 2,531,368 |
| 2016-12-20 | $19.56 | $19.66 | $19.32 | $19.40 | $15.38 | 4,435,150 |
| 2016-12-19 | $19.17 | $19.29 | $19.01 | $19.27 | $15.28 | 2,931,513 |
| 2016-12-16 | $19.28 | $19.47 | $18.97 | $19.11 | $15.15 | 8,201,279 |
| 2016-12-15 | $19.23 | $19.46 | $19.12 | $19.35 | $15.34 | 4,176,557 |
| 2016-12-14 | $19.36 | $19.51 | $19.14 | $19.18 | $15.21 | 5,832,693 |
| 2016-12-13 | $19.44 | $19.59 | $19.25 | $19.45 | $15.42 | 3,674,744 |
| 2016-12-12 | $19.94 | $19.98 | $19.35 | $19.41 | $15.39 | 4,865,461 |
| 2016-12-09 | $19.98 | $20.04 | $19.67 | $19.93 | $15.80 | 7,618,152 |
| 2016-12-08 | $19.68 | $20.13 | $19.57 | $20.00 | $15.86 | 4,633,515 |
| 2016-12-07 | $19.17 | $19.71 | $19.14 | $19.67 | $15.60 | 3,740,013 |
| 2016-12-06 | $19.00 | $19.20 | $18.80 | $19.18 | $15.21 | 3,995,245 |
| 2016-12-05 | $18.67 | $18.94 | $18.64 | $18.93 | $15.01 | 5,894,544 |
| 2016-12-02 | $18.73 | $18.81 | $18.54 | $18.60 | $14.75 | 4,682,549 |
| 2016-12-01 | $18.80 | $19.00 | $18.74 | $18.93 | $15.01 | 3,752,225 |
| 2016-11-30 | $18.69 | $18.83 | $18.64 | $18.72 | $14.84 | 3,715,085 |
| 2016-11-29 | $18.43 | $18.60 | $18.34 | $18.49 | $14.66 | 2,104,092 |
| 2016-11-28 | $18.51 | $18.59 | $18.33 | $18.38 | $14.57 | 3,030,273 |
| 2016-11-25 | $18.52 | $18.59 | $18.49 | $18.57 | $14.72 | 1,054,370 |
| 2016-11-23 | $18.44 | $18.60 | $18.37 | $18.52 | $14.68 | 2,756,527 |
| 2016-11-22 | $18.51 | $18.60 | $18.29 | $18.37 | $14.57 | 3,316,577 |
| 2016-11-21 | $18.32 | $18.43 | $18.24 | $18.41 | $14.60 | 2,114,317 |
| 2016-11-18 | $18.31 | $18.34 | $18.19 | $18.29 | $14.50 | 3,182,194 |
| 2016-11-17 | $18.08 | $18.35 | $18.00 | $18.26 | $14.48 | 5,124,876 |
| 2016-11-16 | $18.28 | $18.36 | $18.07 | $18.11 | $14.36 | 7,444,472 |
| 2016-11-15 | $18.39 | $18.61 | $18.15 | $18.55 | $14.71 | 5,693,398 |
| 2016-11-14 | $18.09 | $18.87 | $18.09 | $18.58 | $14.73 | 6,629,755 |
| 2016-11-11 | $17.89 | $18.35 | $17.82 | $18.28 | $14.49 | 4,768,599 |
| 2016-11-10 | $17.67 | $18.43 | $17.60 | $17.94 | $14.22 | 8,284,416 |
| 2016-11-09 | $16.85 | $17.59 | $16.51 | $17.49 | $13.86 | 5,487,756 |
| 2016-11-08 | $16.70 | $16.73 | $16.49 | $16.65 | $13.20 | 2,713,639 |
| 2016-11-07 | $16.48 | $16.77 | $16.43 | $16.73 | $13.27 | 3,623,346 |
| 2016-11-04 | $16.22 | $16.42 | $16.15 | $16.23 | $12.87 | 2,594,689 |
| 2016-11-03 | $16.24 | $16.31 | $16.13 | $16.23 | $12.87 | 2,539,560 |
| 2016-11-02 | $16.23 | $16.23 | $16.05 | $16.15 | $12.81 | 2,925,758 |
| 2016-11-01 | $16.25 | $16.36 | $16.04 | $16.24 | $12.88 | 3,694,097 |
| 2016-10-31 | $16.25 | $16.35 | $16.13 | $16.24 | $12.88 | 7,133,195 |
| 2016-10-28 | $16.27 | $16.33 | $16.06 | $16.19 | $12.84 | 3,251,407 |
| 2016-10-27 | $16.34 | $16.56 | $16.26 | $16.46 | $12.92 | 5,595,126 |
| 2016-10-26 | $16.23 | $16.38 | $16.22 | $16.24 | $12.74 | 2,853,149 |
| 2016-10-25 | $16.28 | $16.33 | $16.20 | $16.28 | $12.77 | 3,045,817 |
| 2016-10-24 | $16.20 | $16.30 | $16.09 | $16.22 | $12.73 | 2,687,407 |
| 2016-10-21 | $16.07 | $16.11 | $15.82 | $16.09 | $12.63 | 4,245,180 |
| 2016-10-20 | $15.74 | $16.01 | $15.70 | $15.93 | $12.50 | 5,414,268 |
| 2016-10-19 | $15.71 | $15.91 | $15.70 | $15.81 | $12.41 | 3,172,091 |
| 2016-10-18 | $15.60 | $15.66 | $15.46 | $15.64 | $12.27 | 2,732,307 |
| 2016-10-17 | $15.55 | $15.59 | $15.38 | $15.44 | $12.12 | 1,987,057 |
| 2016-10-14 | $15.54 | $15.64 | $15.44 | $15.51 | $12.17 | 4,527,899 |
| 2016-10-13 | $15.62 | $15.67 | $15.28 | $15.41 | $12.09 | 2,855,346 |
| 2016-10-12 | $15.80 | $15.89 | $15.74 | $15.74 | $12.35 | 1,587,281 |
| 2016-10-11 | $15.88 | $15.98 | $15.68 | $15.78 | $12.38 | 1,700,859 |
| 2016-10-10 | $15.97 | $16.01 | $15.86 | $15.89 | $12.47 | 1,464,436 |
| 2016-10-07 | $15.88 | $15.92 | $15.69 | $15.83 | $12.42 | 2,645,948 |
| 2016-10-06 | $15.87 | $15.92 | $15.72 | $15.87 | $12.45 | 2,293,311 |
| 2016-10-05 | $15.85 | $16.02 | $15.76 | $15.88 | $12.46 | 2,247,151 |
| 2016-10-04 | $15.77 | $15.94 | $15.65 | $15.76 | $12.37 | 2,670,585 |
| 2016-10-03 | $15.69 | $15.85 | $15.67 | $15.75 | $12.36 | 2,884,999 |
| 2016-09-30 | $15.70 | $15.90 | $15.53 | $15.82 | $12.41 | 3,707,505 |
| 2016-09-29 | $15.80 | $15.93 | $15.55 | $15.62 | $12.26 | 2,836,160 |
| 2016-09-28 | $15.70 | $15.85 | $15.61 | $15.84 | $12.43 | 2,534,676 |
| 2016-09-27 | $15.54 | $15.72 | $15.46 | $15.67 | $12.30 | 2,723,179 |
| 2016-09-26 | $15.69 | $15.72 | $15.51 | $15.53 | $12.19 | 2,610,481 |
| 2016-09-23 | $15.80 | $15.94 | $15.78 | $15.81 | $12.41 | 2,955,912 |
| 2016-09-22 | $15.97 | $15.97 | $15.67 | $15.85 | $12.44 | 1,907,082 |
| 2016-09-21 | $15.79 | $15.81 | $15.59 | $15.72 | $12.34 | 2,046,566 |
| 2016-09-20 | $15.79 | $15.83 | $15.66 | $15.68 | $12.30 | 2,338,304 |
| 2016-09-19 | $15.77 | $15.88 | $15.64 | $15.71 | $12.33 | 2,362,818 |
| 2016-09-16 | $15.78 | $15.84 | $15.64 | $15.71 | $12.33 | 5,249,836 |
| 2016-09-15 | $15.89 | $16.01 | $15.82 | $15.93 | $12.50 | 4,439,193 |
| 2016-09-14 | $15.94 | $16.06 | $15.81 | $15.86 | $12.44 | 3,416,588 |
| 2016-09-13 | $16.05 | $16.06 | $15.81 | $16.00 | $12.55 | 3,527,545 |
| 2016-09-12 | $16.04 | $16.21 | $15.90 | $16.16 | $12.68 | 3,241,261 |
| 2016-09-09 | $16.26 | $16.34 | $16.08 | $16.08 | $12.62 | 3,056,599 |
| 2016-09-08 | $16.30 | $16.34 | $16.21 | $16.27 | $12.77 | 2,598,854 |
| 2016-09-07 | $16.09 | $16.31 | $16.02 | $16.28 | $12.77 | 2,412,947 |
| 2016-09-06 | $16.38 | $16.40 | $16.07 | $16.12 | $12.65 | 2,998,441 |
| 2016-09-02 | $16.20 | $16.34 | $16.14 | $16.33 | $12.81 | 2,229,707 |
| 2016-09-01 | $16.32 | $16.34 | $16.00 | $16.18 | $12.70 | 2,653,484 |
| 2016-08-31 | $16.18 | $16.25 | $16.02 | $16.25 | $12.75 | 3,615,945 |
| 2016-08-30 | $16.00 | $16.20 | $15.95 | $16.19 | $12.70 | 3,187,205 |
| 2016-08-29 | $15.84 | $15.99 | $15.84 | $15.97 | $12.53 | 2,284,785 |
| 2016-08-26 | $15.91 | $15.97 | $15.72 | $15.87 | $12.45 | 2,446,675 |
| 2016-08-25 | $15.72 | $15.86 | $15.72 | $15.81 | $12.41 | 1,879,141 |
| 2016-08-24 | $15.69 | $15.75 | $15.66 | $15.70 | $12.32 | 1,507,040 |
| 2016-08-23 | $15.77 | $15.78 | $15.67 | $15.70 | $12.32 | 1,932,701 |
| 2016-08-22 | $15.61 | $15.72 | $15.56 | $15.69 | $12.31 | 1,816,748 |
| 2016-08-19 | $15.50 | $15.65 | $15.43 | $15.61 | $12.25 | 2,416,928 |
| 2016-08-18 | $15.50 | $15.54 | $15.43 | $15.52 | $12.18 | 2,018,393 |
| 2016-08-17 | $15.42 | $15.51 | $15.38 | $15.50 | $12.16 | 2,446,821 |
| 2016-08-16 | $15.43 | $15.53 | $15.35 | $15.43 | $12.11 | 2,449,133 |
| 2016-08-15 | $15.39 | $15.57 | $15.39 | $15.51 | $12.17 | 2,030,464 |
| 2016-08-12 | $15.43 | $15.44 | $15.27 | $15.39 | $12.08 | 2,161,566 |
| 2016-08-11 | $15.48 | $15.48 | $15.35 | $15.45 | $12.12 | 3,476,762 |
| 2016-08-10 | $15.52 | $15.54 | $15.32 | $15.40 | $12.08 | 3,965,098 |
| 2016-08-09 | $15.41 | $15.55 | $15.38 | $15.50 | $12.16 | 3,354,704 |
| 2016-08-08 | $15.52 | $15.59 | $15.40 | $15.44 | $12.12 | 2,094,170 |
| 2016-08-05 | $15.18 | $15.49 | $15.05 | $15.48 | $12.15 | 3,238,457 |
| 2016-08-04 | $15.09 | $15.23 | $15.06 | $15.08 | $11.83 | 2,411,150 |
| 2016-08-03 | $14.87 | $15.08 | $14.82 | $15.07 | $11.83 | 2,731,442 |
| 2016-08-02 | $14.93 | $14.99 | $14.79 | $14.84 | $11.64 | 2,424,061 |
| 2016-08-01 | $15.18 | $15.24 | $14.93 | $14.98 | $11.75 | 3,514,797 |
| 2016-07-29 | $15.14 | $15.24 | $15.03 | $15.16 | $11.90 | 10,688,749 |
| 2016-07-28 | $15.03 | $15.15 | $14.92 | $15.15 | $11.89 | 4,765,036 |
| 2016-07-27 | $15.29 | $15.45 | $15.23 | $15.25 | $11.83 | 3,954,502 |
| 2016-07-26 | $15.33 | $15.45 | $15.29 | $15.33 | $11.90 | 2,521,359 |
| 2016-07-25 | $15.44 | $15.45 | $15.32 | $15.38 | $11.93 | 3,679,316 |
| 2016-07-22 | $15.24 | $15.45 | $15.15 | $15.42 | $11.97 | 5,983,627 |
| 2016-07-21 | $15.30 | $15.50 | $15.13 | $15.17 | $11.77 | 3,810,055 |
| 2016-07-20 | $15.47 | $15.47 | $15.28 | $15.29 | $11.86 | 2,850,403 |
| 2016-07-19 | $15.31 | $15.43 | $15.22 | $15.39 | $11.94 | 1,872,257 |
| 2016-07-18 | $15.44 | $15.45 | $15.29 | $15.32 | $11.89 | 2,892,720 |
| 2016-07-15 | $15.52 | $15.57 | $15.42 | $15.47 | $12.00 | 5,069,652 |
| 2016-07-14 | $15.40 | $15.53 | $15.30 | $15.46 | $12.00 | 3,635,278 |
| 2016-07-13 | $15.27 | $15.31 | $15.16 | $15.22 | $11.81 | 3,127,105 |
| 2016-07-12 | $15.18 | $15.29 | $15.11 | $15.24 | $11.83 | 3,046,053 |
| 2016-07-11 | $14.97 | $15.04 | $14.89 | $14.98 | $11.62 | 3,072,170 |
| 2016-07-08 | $14.82 | $14.97 | $14.61 | $14.83 | $11.51 | 3,445,180 |
| 2016-07-07 | $14.54 | $14.75 | $14.47 | $14.65 | $11.37 | 3,618,732 |
| 2016-07-06 | $14.35 | $14.54 | $14.22 | $14.54 | $11.28 | 4,341,712 |
| 2016-07-05 | $14.46 | $14.55 | $14.22 | $14.39 | $11.17 | 4,373,533 |
| 2016-07-01 | $14.60 | $14.66 | $14.49 | $14.65 | $11.37 | 3,882,932 |
| 2016-06-30 | $14.52 | $14.66 | $14.33 | $14.66 | $11.38 | 5,987,616 |
| 2016-06-29 | $14.40 | $14.44 | $14.17 | $14.44 | $11.20 | 6,890,167 |
| 2016-06-28 | $14.02 | $14.13 | $13.80 | $14.13 | $10.96 | 8,952,867 |
| 2016-06-27 | $14.42 | $14.68 | $13.80 | $13.84 | $10.74 | 16,380,269 |
| 2016-06-24 | $15.23 | $15.41 | $15.05 | $15.08 | $11.70 | 4,876,459 |
| 2016-06-23 | $15.61 | $15.92 | $15.47 | $15.91 | $12.35 | 3,409,497 |
| 2016-06-22 | $15.43 | $15.60 | $15.43 | $15.43 | $11.97 | 3,120,891 |
| 2016-06-21 | $15.38 | $15.46 | $15.24 | $15.43 | $11.97 | 2,656,730 |
| 2016-06-20 | $15.41 | $15.58 | $15.31 | $15.32 | $11.89 | 2,214,082 |
| 2016-06-17 | $15.14 | $15.31 | $15.04 | $15.17 | $11.77 | 7,332,072 |
| 2016-06-16 | $15.21 | $15.24 | $15.01 | $15.14 | $11.75 | 2,509,170 |
| 2016-06-15 | $15.22 | $15.43 | $15.18 | $15.28 | $11.86 | 2,943,534 |
| 2016-06-14 | $15.46 | $15.51 | $15.11 | $15.17 | $11.77 | 3,754,111 |
| 2016-06-13 | $15.65 | $15.80 | $15.46 | $15.48 | $12.01 | 3,639,389 |
| 2016-06-10 | $15.59 | $15.76 | $15.51 | $15.70 | $12.18 | 3,427,044 |
| 2016-06-09 | $15.98 | $15.98 | $15.58 | $15.74 | $12.21 | 2,014,295 |
| 2016-06-08 | $15.82 | $15.90 | $15.74 | $15.89 | $12.33 | 2,319,004 |
| 2016-06-07 | $15.85 | $15.90 | $15.76 | $15.77 | $12.24 | 1,940,866 |
| 2016-06-06 | $15.79 | $15.97 | $15.71 | $15.89 | $12.33 | 2,728,036 |
| 2016-06-03 | $15.76 | $15.81 | $15.34 | $15.75 | $12.22 | 4,260,632 |
| 2016-06-02 | $15.91 | $16.00 | $15.85 | $16.00 | $12.42 | 2,114,134 |
| 2016-06-01 | $15.76 | $16.00 | $15.71 | $15.97 | $12.39 | 3,586,127 |
| 2016-05-31 | $15.92 | $15.92 | $15.75 | $15.88 | $12.32 | 4,134,505 |
| 2016-05-27 | $15.73 | $15.86 | $15.65 | $15.85 | $12.30 | 3,044,844 |
| 2016-05-26 | $15.81 | $15.82 | $15.61 | $15.66 | $12.15 | 2,811,849 |
| 2016-05-25 | $15.66 | $15.94 | $15.66 | $15.84 | $12.29 | 4,259,733 |
| 2016-05-24 | $15.42 | $15.67 | $15.40 | $15.63 | $12.13 | 3,116,080 |
| 2016-05-23 | $15.42 | $15.49 | $15.34 | $15.40 | $11.95 | 3,063,532 |
| 2016-05-20 | $15.30 | $15.47 | $15.20 | $15.42 | $11.97 | 11,302,572 |
| 2016-05-19 | $15.31 | $15.42 | $15.16 | $15.27 | $11.85 | 4,161,070 |
| 2016-05-18 | $14.99 | $15.41 | $14.97 | $15.38 | $11.93 | 4,521,503 |
| 2016-05-17 | $15.18 | $15.23 | $14.91 | $14.99 | $11.63 | 4,584,181 |
| 2016-05-16 | $15.04 | $15.27 | $15.01 | $15.21 | $11.80 | 4,279,242 |
| 2016-05-13 | $15.27 | $15.38 | $15.01 | $15.04 | $11.67 | 4,458,475 |
| 2016-05-12 | $15.27 | $15.36 | $15.14 | $15.28 | $11.86 | 3,710,022 |
| 2016-05-11 | $15.23 | $15.43 | $15.18 | $15.24 | $11.83 | 5,615,121 |
| 2016-05-10 | $15.18 | $15.28 | $15.09 | $15.21 | $11.80 | 16,369,332 |
| 2016-05-09 | $15.00 | $15.14 | $14.93 | $15.13 | $11.74 | 5,129,388 |
| 2016-05-06 | $14.94 | $15.05 | $14.88 | $15.04 | $11.67 | 3,695,187 |
| 2016-05-05 | $15.14 | $15.20 | $14.94 | $15.00 | $11.64 | 4,201,238 |
| 2016-05-04 | $15.23 | $15.29 | $14.93 | $15.06 | $11.69 | 5,500,120 |
| 2016-05-03 | $15.38 | $15.49 | $15.20 | $15.30 | $11.87 | 4,056,500 |
| 2016-05-02 | $15.53 | $15.60 | $15.42 | $15.55 | $12.07 | 3,841,195 |
| 2016-04-29 | $15.52 | $15.58 | $15.38 | $15.50 | $12.03 | 6,059,268 |
| 2016-04-28 | $15.67 | $15.76 | $15.45 | $15.53 | $12.05 | 4,354,386 |
| 2016-04-27 | $15.98 | $16.14 | $15.70 | $15.81 | $12.27 | 5,119,619 |
| 2016-04-26 | $16.03 | $16.15 | $15.97 | $16.15 | $12.40 | 5,392,863 |
| 2016-04-25 | $16.15 | $16.15 | $15.87 | $16.04 | $12.31 | 3,136,818 |
| 2016-04-22 | $15.67 | $16.13 | $15.64 | $16.09 | $12.35 | 5,971,844 |
| 2016-04-21 | $16.65 | $16.68 | $15.80 | $15.87 | $12.18 | 6,566,489 |
| 2016-04-20 | $16.38 | $16.50 | $16.25 | $16.48 | $12.65 | 2,935,914 |
| 2016-04-19 | $16.22 | $16.36 | $16.18 | $16.35 | $12.55 | 3,046,946 |
| 2016-04-18 | $16.03 | $16.20 | $15.95 | $16.19 | $12.43 | 2,328,223 |
| 2016-04-15 | $16.17 | $16.22 | $16.01 | $16.07 | $12.34 | 2,890,277 |
| 2016-04-14 | $16.00 | $16.32 | $15.97 | $16.13 | $12.38 | 3,432,389 |
| 2016-04-13 | $15.76 | $16.05 | $15.75 | $16.03 | $12.31 | 3,476,239 |
| 2016-04-12 | $15.56 | $15.68 | $15.38 | $15.65 | $12.01 | 2,685,805 |
| 2016-04-11 | $15.45 | $15.67 | $15.43 | $15.46 | $11.87 | 3,172,610 |
| 2016-04-08 | $15.46 | $15.61 | $15.34 | $15.38 | $11.80 | 4,339,123 |
| 2016-04-07 | $15.63 | $15.68 | $15.24 | $15.31 | $11.75 | 4,136,065 |
| 2016-04-06 | $15.65 | $15.72 | $15.50 | $15.72 | $12.07 | 3,227,368 |
| 2016-04-05 | $15.51 | $15.86 | $15.51 | $15.64 | $12.01 | 4,028,207 |
| 2016-04-04 | $16.14 | $16.14 | $15.96 | $16.05 | $12.32 | 2,728,942 |
| 2016-04-01 | $15.83 | $16.13 | $15.77 | $16.13 | $12.38 | 4,471,974 |
| 2016-03-31 | $16.09 | $16.12 | $15.84 | $15.93 | $12.23 | 4,382,153 |
| 2016-03-30 | $15.97 | $16.22 | $15.90 | $16.09 | $12.35 | 4,150,251 |
| 2016-03-29 | $15.81 | $15.96 | $15.67 | $15.92 | $12.22 | 3,645,048 |
| 2016-03-28 | $15.95 | $15.99 | $15.80 | $15.85 | $12.17 | 4,353,835 |
| 2016-03-24 | $15.90 | $15.94 | $15.73 | $15.86 | $12.18 | 4,780,605 |
| 2016-03-23 | $16.14 | $16.17 | $15.96 | $15.96 | $12.25 | 3,569,295 |
| 2016-03-22 | $16.01 | $16.27 | $15.99 | $16.17 | $12.41 | 3,393,777 |
| 2016-03-21 | $15.82 | $16.13 | $15.82 | $16.13 | $12.38 | 2,869,395 |
| 2016-03-18 | $15.99 | $16.23 | $15.77 | $16.02 | $12.30 | 6,292,957 |
| 2016-03-17 | $15.84 | $15.99 | $15.59 | $15.94 | $12.24 | 3,274,591 |
| 2016-03-16 | $15.80 | $16.02 | $15.66 | $15.84 | $12.16 | 4,002,492 |
| 2016-03-15 | $15.76 | $15.92 | $15.73 | $15.88 | $12.19 | 3,369,889 |
| 2016-03-14 | $15.87 | $15.99 | $15.70 | $15.90 | $12.21 | 3,285,653 |
| 2016-03-11 | $15.84 | $15.95 | $15.69 | $15.94 | $12.24 | 3,333,718 |
| 2016-03-10 | $15.56 | $15.79 | $15.42 | $15.72 | $12.07 | 5,428,997 |
| 2016-03-09 | $14.84 | $15.58 | $14.84 | $15.41 | $11.83 | 2,987,940 |
| 2016-03-08 | $15.55 | $15.66 | $15.46 | $15.48 | $11.88 | 3,896,769 |
| 2016-03-07 | $15.49 | $15.69 | $15.43 | $15.63 | $12.00 | 2,932,164 |
| 2016-03-04 | $15.53 | $15.71 | $15.48 | $15.61 | $11.98 | 2,769,119 |
| 2016-03-03 | $15.24 | $15.53 | $15.19 | $15.53 | $11.92 | 3,524,610 |
| 2016-03-02 | $15.08 | $15.30 | $15.00 | $15.29 | $11.74 | 2,645,481 |
| 2016-03-01 | $14.70 | $15.13 | $14.69 | $15.13 | $11.62 | 3,524,179 |
| 2016-02-29 | $14.89 | $14.91 | $14.61 | $14.61 | $11.22 | 3,885,224 |
| 2016-02-26 | $14.92 | $14.99 | $14.75 | $14.91 | $11.45 | 3,729,398 |
| 2016-02-25 | $14.64 | $14.80 | $14.51 | $14.78 | $11.35 | 2,172,064 |
| 2016-02-24 | $14.46 | $14.58 | $14.24 | $14.56 | $11.18 | 4,901,266 |
| 2016-02-23 | $14.83 | $14.87 | $14.56 | $14.70 | $11.29 | 4,022,041 |
| 2016-02-22 | $14.82 | $14.93 | $14.76 | $14.86 | $11.41 | 2,241,727 |
| 2016-02-19 | $14.49 | $14.75 | $14.34 | $14.67 | $11.26 | 3,765,228 |
| 2016-02-18 | $14.72 | $14.73 | $14.40 | $14.50 | $11.13 | 4,075,134 |
| 2016-02-17 | $14.78 | $14.95 | $14.56 | $14.68 | $11.27 | 4,817,961 |
| 2016-02-16 | $14.48 | $14.98 | $14.36 | $14.83 | $11.39 | 4,953,670 |
| 2016-02-12 | $14.08 | $14.47 | $14.03 | $14.36 | $11.02 | 4,592,799 |
| 2016-02-11 | $13.89 | $14.35 | $13.70 | $13.85 | $10.63 | 3,696,161 |
| 2016-02-10 | $14.61 | $14.74 | $14.15 | $14.20 | $10.90 | 5,354,081 |
| 2016-02-09 | $14.15 | $14.72 | $14.15 | $14.54 | $11.16 | 8,882,092 |
| 2016-02-08 | $14.03 | $14.45 | $13.94 | $14.36 | $11.02 | 6,936,159 |
| 2016-02-05 | $14.37 | $14.52 | $14.24 | $14.25 | $10.94 | 5,867,445 |
| 2016-02-04 | $14.07 | $14.53 | $14.07 | $14.33 | $11.00 | 4,341,251 |
| 2016-02-03 | $14.16 | $14.25 | $13.78 | $14.17 | $10.88 | 6,691,197 |
| 2016-02-02 | $14.18 | $14.31 | $14.00 | $14.07 | $10.80 | 3,783,259 |
| 2016-02-01 | $14.36 | $14.45 | $14.09 | $14.33 | $11.00 | 3,882,473 |
| 2016-01-29 | $14.04 | $14.37 | $14.00 | $14.37 | $11.03 | 4,585,835 |
| 2016-01-28 | $14.01 | $14.23 | $13.97 | $14.04 | $10.78 | 3,460,267 |
| 2016-01-27 | $14.10 | $14.48 | $14.02 | $14.13 | $10.72 | 4,395,928 |
| 2016-01-26 | $13.64 | $14.16 | $13.64 | $14.11 | $10.70 | 6,523,387 |
| 2016-01-25 | $13.90 | $13.90 | $13.62 | $13.64 | $10.35 | 7,303,952 |
| 2016-01-22 | $14.35 | $14.48 | $13.78 | $13.94 | $10.58 | 9,265,158 |
| 2016-01-21 | $14.51 | $14.68 | $14.24 | $14.33 | $10.87 | 6,147,727 |
| 2016-01-20 | $14.23 | $14.62 | $13.98 | $14.44 | $10.96 | 6,849,939 |
| 2016-01-19 | $14.67 | $14.69 | $14.35 | $14.46 | $10.97 | 4,265,413 |
| 2016-01-15 | $14.42 | $14.80 | $14.11 | $14.48 | $10.99 | 6,872,239 |
| 2016-01-14 | $14.57 | $15.02 | $14.40 | $14.81 | $11.24 | 7,220,454 |
| 2016-01-13 | $15.12 | $15.17 | $14.47 | $14.49 | $10.99 | 6,628,319 |
| 2016-01-12 | $15.16 | $15.17 | $14.81 | $15.02 | $11.40 | 4,638,029 |
| 2016-01-11 | $15.04 | $15.11 | $14.83 | $14.99 | $11.37 | 5,114,009 |
| 2016-01-08 | $15.37 | $15.39 | $14.92 | $14.95 | $11.34 | 4,088,696 |
| 2016-01-07 | $15.31 | $15.48 | $15.19 | $15.25 | $11.57 | 3,783,519 |
| 2016-01-06 | $15.55 | $15.70 | $15.49 | $15.61 | $11.84 | 3,604,754 |
| 2016-01-05 | $15.80 | $15.88 | $15.64 | $15.76 | $11.96 | 3,561,200 |
| 2016-01-04 | $15.85 | $15.94 | $15.64 | $15.77 | $11.96 | 4,508,752 |
| 2015-12-31 | $16.25 | $16.36 | $16.14 | $16.15 | $12.25 | 2,073,090 |
| 2015-12-30 | $16.52 | $16.54 | $16.33 | $16.35 | $12.40 | 1,667,865 |
| 2015-12-29 | $16.41 | $16.56 | $16.36 | $16.52 | $12.53 | 2,453,744 |
| 2015-12-28 | $16.26 | $16.36 | $16.12 | $16.34 | $12.40 | 1,955,290 |
| 2015-12-24 | $16.29 | $16.41 | $16.25 | $16.35 | $12.40 | 733,925 |
| 2015-12-23 | $16.26 | $16.35 | $16.22 | $16.32 | $12.38 | 2,259,852 |
| 2015-12-22 | $16.10 | $16.21 | $15.85 | $16.18 | $12.28 | 3,973,220 |
| 2015-12-21 | $15.99 | $16.08 | $15.86 | $16.02 | $12.15 | 3,238,525 |
| 2015-12-18 | $16.28 | $16.56 | $15.85 | $15.90 | $12.06 | 16,613,797 |
| 2015-12-17 | $16.56 | $16.58 | $16.22 | $16.26 | $12.34 | 3,442,716 |
| 2015-12-16 | $16.43 | $16.59 | $16.25 | $16.53 | $12.54 | 3,909,184 |
| 2015-12-15 | $16.12 | $16.44 | $16.10 | $16.32 | $12.38 | 4,303,572 |
| 2015-12-14 | $16.08 | $16.10 | $15.84 | $15.99 | $12.13 | 4,616,269 |
| 2015-12-11 | $16.04 | $16.12 | $15.88 | $15.99 | $12.13 | 3,455,948 |
| 2015-12-10 | $16.14 | $16.38 | $16.10 | $16.23 | $12.31 | 3,325,993 |
| 2015-12-09 | $16.20 | $16.50 | $16.09 | $16.18 | $12.28 | 4,220,586 |
| 2015-12-08 | $16.36 | $16.57 | $16.17 | $16.24 | $12.32 | 4,897,230 |
| 2015-12-07 | $16.75 | $16.78 | $16.41 | $16.49 | $12.51 | 4,541,258 |
| 2015-12-04 | $16.50 | $16.93 | $16.45 | $16.82 | $12.76 | 4,987,264 |
| 2015-12-03 | $16.68 | $16.74 | $16.44 | $16.47 | $12.50 | 5,608,025 |
| 2015-12-02 | $16.86 | $16.91 | $16.63 | $16.65 | $12.63 | 3,916,931 |
| 2015-12-01 | $16.85 | $16.91 | $16.65 | $16.85 | $12.78 | 5,302,542 |
| 2015-11-30 | $16.73 | $16.77 | $16.58 | $16.75 | $12.71 | 3,294,157 |
| 2015-11-27 | $16.66 | $16.72 | $16.55 | $16.70 | $12.67 | 1,505,442 |
| 2015-11-25 | $16.65 | $16.72 | $16.58 | $16.68 | $12.65 | 1,769,126 |
| 2015-11-24 | $16.47 | $16.68 | $16.39 | $16.64 | $12.62 | 2,988,968 |
| 2015-11-23 | $16.59 | $16.70 | $16.56 | $16.58 | $12.58 | 1,917,904 |
| 2015-11-20 | $16.45 | $16.66 | $16.43 | $16.60 | $12.59 | 3,543,001 |
| 2015-11-19 | $16.64 | $16.64 | $16.36 | $16.43 | $12.46 | 3,907,921 |
| 2015-11-18 | $16.59 | $16.64 | $16.28 | $16.62 | $12.61 | 5,493,711 |
| 2015-11-17 | $16.56 | $16.72 | $16.44 | $16.56 | $12.56 | 3,630,687 |
| 2015-11-16 | $16.29 | $16.55 | $16.22 | $16.54 | $12.55 | 3,184,413 |
| 2015-11-13 | $16.45 | $16.62 | $16.23 | $16.29 | $12.36 | 3,095,420 |
| 2015-11-12 | $16.70 | $16.80 | $16.49 | $16.51 | $12.53 | 3,193,057 |
| 2015-11-11 | $16.86 | $16.90 | $16.69 | $16.73 | $12.69 | 2,376,527 |
| 2015-11-10 | $16.73 | $16.87 | $16.60 | $16.78 | $12.73 | 4,051,543 |
| 2015-11-09 | $16.77 | $16.86 | $16.57 | $16.71 | $12.68 | 3,383,871 |
| 2015-11-06 | $16.66 | $16.87 | $16.61 | $16.79 | $12.74 | 3,753,376 |
| 2015-11-05 | $16.24 | $16.50 | $16.23 | $16.43 | $12.46 | 2,527,641 |
| 2015-11-04 | $16.25 | $16.30 | $16.15 | $16.22 | $12.31 | 2,198,736 |
| 2015-11-03 | $16.22 | $16.33 | $16.14 | $16.22 | $12.31 | 2,265,020 |
| 2015-11-02 | $16.04 | $16.30 | $15.98 | $16.28 | $12.35 | 3,117,768 |
| 2015-10-30 | $16.49 | $16.49 | $15.84 | $15.95 | $12.10 | 6,643,472 |
| 2015-10-29 | $16.65 | $16.70 | $16.35 | $16.44 | $12.47 | 6,738,244 |
| 2015-10-28 | $16.35 | $16.80 | $16.35 | $16.80 | $12.75 | 3,909,400 |
| 2015-10-27 | $16.40 | $16.65 | $16.40 | $16.53 | $12.42 | 5,338,797 |
| 2015-10-26 | $16.47 | $16.53 | $16.28 | $16.48 | $12.38 | 3,239,081 |
| 2015-10-23 | $16.26 | $16.45 | $16.19 | $16.44 | $12.35 | 3,275,930 |
| 2015-10-22 | $16.00 | $16.27 | $15.96 | $16.15 | $12.13 | 3,097,381 |
| 2015-10-21 | $16.21 | $16.25 | $15.87 | $15.90 | $11.94 | 3,789,722 |
| 2015-10-20 | $15.91 | $16.17 | $15.91 | $16.11 | $12.10 | 2,582,793 |
| 2015-10-19 | $15.70 | $16.03 | $15.62 | $15.91 | $11.95 | 4,253,698 |
| 2015-10-16 | $15.68 | $15.83 | $15.62 | $15.73 | $11.82 | 5,806,131 |
| 2015-10-15 | $15.50 | $15.61 | $15.36 | $15.59 | $11.71 | 4,764,266 |
| 2015-10-14 | $15.83 | $15.84 | $15.35 | $15.40 | $11.57 | 3,862,408 |
| 2015-10-13 | $15.84 | $15.99 | $15.81 | $15.85 | $11.91 | 3,320,283 |
| 2015-10-12 | $15.80 | $15.92 | $15.72 | $15.91 | $11.95 | 1,659,378 |
| 2015-10-09 | $16.00 | $16.05 | $15.71 | $15.78 | $11.85 | 2,764,404 |
| 2015-10-08 | $15.88 | $16.05 | $15.80 | $16.03 | $12.04 | 2,172,007 |
| 2015-10-07 | $15.80 | $15.91 | $15.66 | $15.88 | $11.93 | 2,865,832 |
| 2015-10-06 | $15.63 | $15.83 | $15.60 | $15.72 | $11.81 | 2,549,332 |
| 2015-10-05 | $15.54 | $15.78 | $15.49 | $15.74 | $11.82 | 2,820,029 |
| 2015-10-02 | $15.33 | $15.42 | $15.00 | $15.41 | $11.58 | 4,455,900 |
| 2015-10-01 | $15.66 | $15.75 | $15.41 | $15.58 | $11.70 | 4,187,436 |
| 2015-09-30 | $15.63 | $15.73 | $15.55 | $15.72 | $11.81 | 3,384,946 |
| 2015-09-29 | $15.53 | $15.58 | $15.43 | $15.53 | $11.67 | 4,520,826 |
| 2015-09-28 | $15.61 | $15.77 | $15.42 | $15.46 | $11.61 | 3,238,838 |
| 2015-09-25 | $15.72 | $15.80 | $15.61 | $15.68 | $11.78 | 3,012,504 |
| 2015-09-24 | $15.33 | $15.55 | $15.27 | $15.55 | $11.68 | 3,983,215 |
| 2015-09-23 | $15.43 | $15.59 | $15.36 | $15.46 | $11.61 | 2,375,473 |
| 2015-09-22 | $15.25 | $15.52 | $15.24 | $15.36 | $11.54 | 3,223,823 |
| 2015-09-21 | $15.33 | $15.56 | $15.33 | $15.48 | $11.63 | 2,916,000 |
| 2015-09-18 | $15.30 | $15.45 | $15.13 | $15.22 | $11.43 | 6,816,541 |
| 2015-09-17 | $15.75 | $15.91 | $15.41 | $15.48 | $11.62 | 3,735,977 |
| 2015-09-16 | $15.75 | $15.85 | $15.62 | $15.79 | $11.86 | 2,516,186 |
| 2015-09-15 | $15.55 | $15.77 | $15.44 | $15.70 | $11.79 | 2,050,337 |
| 2015-09-14 | $15.42 | $15.54 | $15.35 | $15.50 | $11.64 | 3,024,363 |
| 2015-09-11 | $15.47 | $15.52 | $15.39 | $15.49 | $11.64 | 2,868,852 |
| 2015-09-10 | $15.38 | $15.67 | $15.36 | $15.54 | $11.67 | 3,138,915 |
| 2015-09-09 | $15.62 | $15.65 | $15.39 | $15.41 | $11.58 | 2,810,415 |
| 2015-09-08 | $15.30 | $15.52 | $15.21 | $15.48 | $11.63 | 2,525,363 |
People`s United Financial Inc (PBCT) News Headlines
Recent People`s United Financial Inc (PBCT) News
Similar Companies to People`s United Financial Inc (PBCT) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |