Pacific Premier Bancorp Inc (PPBI) Exchange: NASDAQ
Data as of May 2, 2025
$19.25 ($0.23) 1.21%
Pacific Premier Bancorp Inc - Daily Information
Click for more stock information on Pacific Premier Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.00 |
| Previous Close | $19.25 |
| High | $19.32 |
| Low | $18.89 |
| Adjusted Open | $19.00 |
| Previous Adjusted Close | $19.25 |
| Adjusted High | $19.32 |
| Adjusted Low | $18.89 |
About Pacific Premier Bancorp Inc (PPBI)
Pacific Premier Bancorp Inc (PPBI) was established in 1983 and is headquartered in Irvine, California. It is the parent company of Pacific Premier Bank which has grown to become one of the largest community banks in California, with assets totaling more than $10.7 billion. The bank provides credit, deposit, treasury and fund services to both consumer and business customers. Pacific Premier Bank also has more than 145 consumer banking and lending branches located throughout California, Arizona, Nevada, Washington and Oregon. As part of its growth strategy, the bank focuses on diversification, works closely with local and regional industries, and emphasizes customer service. Since its inception, PPBI has achieved strong revenue and earnings growth and continues to expand across multiple lines of businesses, including consumer and business banking, consumer lending and wealth management. Its balance sheet has also grown to exceed $10.7 billion with total loans of more than $7.2 billion, deposits of $7.5 billion, and core equity capital of over $1.5 billion.
Invest in Pacific Premier Bancorp Inc (PPBI)
Historical Stock Data for Pacific Premier Bancorp Inc (PPBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $19.00 | $19.32 | $18.89 | $19.25 | $19.25 | 986,065 |
| 2025-04-16 | $19.39 | $19.59 | $18.82 | $19.02 | $19.02 | 1,070,247 |
| 2025-04-15 | $18.56 | $19.28 | $18.56 | $19.09 | $19.09 | 941,466 |
| 2025-04-14 | $18.65 | $19.53 | $18.13 | $18.60 | $18.60 | 988,402 |
| 2025-04-11 | $18.64 | $18.80 | $18.06 | $18.35 | $18.35 | 890,852 |
| 2025-04-10 | $19.53 | $19.95 | $18.07 | $18.71 | $18.71 | 1,029,115 |
| 2025-04-09 | $18.68 | $20.51 | $18.21 | $20.02 | $20.02 | 1,171,344 |
| 2025-04-08 | $19.50 | $19.96 | $18.64 | $19.00 | $19.00 | 1,107,874 |
| 2025-04-07 | $18.60 | $20.24 | $18.35 | $19.04 | $19.04 | 1,652,360 |
| 2025-04-04 | $19.04 | $19.62 | $18.41 | $19.26 | $19.26 | 1,852,932 |
| 2025-04-03 | $21.00 | $21.08 | $19.56 | $19.75 | $19.75 | 1,539,784 |
| 2025-04-02 | $21.28 | $21.92 | $21.28 | $21.70 | $21.70 | 710,110 |
| 2025-04-01 | $21.24 | $21.64 | $20.97 | $21.58 | $21.58 | 915,092 |
| 2025-03-31 | $20.94 | $21.40 | $20.90 | $21.32 | $21.32 | 809,256 |
| 2025-03-28 | $21.72 | $22.10 | $21.13 | $21.25 | $21.25 | 600,772 |
| 2025-03-27 | $21.92 | $21.98 | $21.53 | $21.82 | $21.82 | 908,385 |
| 2025-03-26 | $22.10 | $22.30 | $21.59 | $21.87 | $21.87 | 1,166,114 |
| 2025-03-25 | $22.04 | $22.32 | $21.86 | $21.88 | $21.88 | 776,410 |
| 2025-03-24 | $21.98 | $22.18 | $21.80 | $21.98 | $21.98 | 807,761 |
| 2025-03-21 | $22.00 | $22.00 | $21.36 | $21.62 | $21.62 | 2,214,765 |
| 2025-03-20 | $21.74 | $22.31 | $21.71 | $21.75 | $21.75 | 512,736 |
| 2025-03-19 | $22.14 | $22.36 | $21.91 | $21.99 | $21.99 | 612,038 |
| 2025-03-18 | $22.13 | $22.31 | $21.99 | $22.14 | $22.14 | 649,854 |
| 2025-03-17 | $22.31 | $22.61 | $22.09 | $22.33 | $22.33 | 546,094 |
| 2025-03-14 | $21.87 | $22.42 | $21.87 | $22.36 | $22.36 | 700,274 |
| 2025-03-13 | $21.68 | $22.03 | $21.52 | $21.60 | $21.60 | 540,130 |
| 2025-03-12 | $21.38 | $21.94 | $21.09 | $21.61 | $21.61 | 753,985 |
| 2025-03-11 | $21.43 | $22.08 | $20.89 | $21.05 | $21.05 | 840,928 |
| 2025-03-10 | $21.94 | $22.11 | $21.30 | $21.35 | $21.35 | 800,083 |
| 2025-03-07 | $22.40 | $22.40 | $21.90 | $22.27 | $22.27 | 547,095 |
| 2025-03-06 | $22.39 | $23.36 | $22.09 | $22.42 | $22.42 | 462,031 |
| 2025-03-05 | $22.85 | $23.29 | $22.18 | $22.61 | $22.61 | 638,660 |
| 2025-03-04 | $23.14 | $24.37 | $22.32 | $22.81 | $22.81 | 789,558 |
| 2025-03-03 | $23.96 | $24.67 | $23.20 | $23.38 | $23.38 | 685,230 |
| 2025-02-28 | $23.73 | $24.16 | $23.57 | $23.89 | $23.89 | 1,008,375 |
| 2025-02-27 | $23.54 | $24.54 | $23.39 | $23.56 | $23.56 | 527,556 |
| 2025-02-26 | $23.76 | $24.29 | $23.33 | $23.58 | $23.58 | 623,409 |
| 2025-02-25 | $23.72 | $24.50 | $23.50 | $23.81 | $23.81 | 793,121 |
| 2025-02-24 | $24.26 | $24.26 | $23.53 | $23.62 | $23.62 | 631,121 |
| 2025-02-21 | $25.03 | $25.05 | $23.98 | $24.12 | $24.12 | 504,031 |
| 2025-02-20 | $24.73 | $25.20 | $24.50 | $24.79 | $24.79 | 646,699 |
| 2025-02-19 | $24.88 | $25.23 | $24.70 | $25.02 | $25.02 | 480,761 |
| 2025-02-18 | $25.08 | $25.32 | $24.89 | $25.26 | $25.26 | 596,729 |
| 2025-02-14 | $25.23 | $25.75 | $24.94 | $25.16 | $25.16 | 401,921 |
| 2025-02-13 | $25.12 | $25.21 | $24.92 | $25.18 | $25.18 | 267,953 |
| 2025-02-12 | $25.56 | $25.66 | $24.94 | $24.95 | $24.95 | 399,934 |
| 2025-02-11 | $25.43 | $26.09 | $25.34 | $26.06 | $26.06 | 278,961 |
| 2025-02-10 | $25.81 | $25.81 | $25.45 | $25.58 | $25.58 | 420,014 |
| 2025-02-07 | $26.26 | $26.27 | $25.59 | $25.81 | $25.48 | 621,325 |
| 2025-02-06 | $26.38 | $26.50 | $25.88 | $26.32 | $25.98 | 481,315 |
| 2025-02-05 | $26.27 | $26.39 | $25.77 | $26.35 | $26.01 | 594,534 |
| 2025-02-04 | $25.21 | $26.20 | $25.15 | $26.15 | $25.82 | 548,338 |
| 2025-02-03 | $24.90 | $25.32 | $24.46 | $25.23 | $25.23 | 611,780 |
| 2025-01-31 | $25.93 | $26.20 | $25.46 | $25.90 | $25.57 | 816,423 |
| 2025-01-30 | $25.98 | $26.32 | $25.52 | $25.98 | $25.64 | 655,709 |
| 2025-01-29 | $25.71 | $25.95 | $25.21 | $25.79 | $25.46 | 637,946 |
| 2025-01-28 | $25.65 | $26.05 | $25.51 | $25.80 | $25.47 | 483,253 |
| 2025-01-27 | $25.14 | $25.79 | $25.02 | $25.74 | $25.41 | 1,139,596 |
| 2025-01-24 | $24.87 | $25.40 | $24.61 | $24.97 | $24.97 | 758,408 |
| 2025-01-23 | $24.60 | $25.69 | $24.60 | $24.92 | $24.92 | 894,648 |
| 2025-01-22 | $24.45 | $24.66 | $24.21 | $24.42 | $24.42 | 550,733 |
| 2025-01-21 | $24.88 | $25.21 | $24.61 | $24.64 | $24.64 | 355,715 |
| 2025-01-17 | $24.49 | $24.64 | $24.24 | $24.58 | $24.58 | 402,045 |
| 2025-01-16 | $24.15 | $24.37 | $23.93 | $24.17 | $24.17 | 377,138 |
| 2025-01-15 | $24.79 | $24.99 | $24.09 | $24.26 | $24.26 | 481,607 |
| 2025-01-14 | $23.46 | $23.96 | $23.36 | $23.95 | $23.95 | 521,023 |
| 2025-01-13 | $22.63 | $23.23 | $22.61 | $23.17 | $23.17 | 476,729 |
| 2025-01-10 | $23.58 | $23.58 | $22.65 | $22.95 | $22.95 | 404,471 |
| 2025-01-08 | $24.28 | $24.49 | $24.02 | $24.05 | $24.05 | 328,479 |
| 2025-01-07 | $25.01 | $25.20 | $24.12 | $24.50 | $24.50 | 405,340 |
| 2025-01-06 | $24.95 | $25.58 | $24.75 | $24.86 | $24.86 | 376,593 |
| 2025-01-03 | $24.60 | $24.99 | $24.25 | $24.93 | $24.93 | 310,264 |
| 2025-01-02 | $25.18 | $25.28 | $24.50 | $24.51 | $24.51 | 447,807 |
| 2024-12-31 | $24.87 | $25.13 | $24.73 | $24.92 | $24.92 | 394,988 |
| 2024-12-30 | $24.57 | $24.85 | $24.39 | $24.73 | $24.73 | 343,499 |
| 2024-12-27 | $25.12 | $25.29 | $24.50 | $24.73 | $24.73 | 364,739 |
| 2024-12-26 | $24.98 | $25.49 | $24.78 | $25.30 | $25.30 | 254,586 |
| 2024-12-24 | $24.90 | $25.19 | $24.82 | $25.19 | $25.19 | 165,519 |
| 2024-12-23 | $25.07 | $25.61 | $24.25 | $24.99 | $24.99 | 365,627 |
| 2024-12-20 | $24.40 | $25.43 | $24.40 | $25.07 | $25.07 | 1,916,166 |
| 2024-12-19 | $25.31 | $25.70 | $24.55 | $24.59 | $24.59 | 588,747 |
| 2024-12-18 | $26.85 | $27.06 | $24.75 | $24.92 | $24.92 | 730,997 |
| 2024-12-17 | $27.30 | $27.63 | $26.56 | $26.57 | $26.57 | 502,901 |
| 2024-12-16 | $27.24 | $27.52 | $27.01 | $27.51 | $27.51 | 691,531 |
| 2024-12-13 | $27.09 | $27.38 | $26.93 | $27.30 | $27.30 | 542,668 |
| 2024-12-12 | $27.86 | $28.19 | $27.13 | $27.16 | $27.16 | 392,692 |
| 2024-12-11 | $27.97 | $28.36 | $27.68 | $27.96 | $27.96 | 383,104 |
| 2024-12-10 | $27.65 | $28.02 | $27.18 | $27.56 | $27.56 | 442,840 |
| 2024-12-09 | $27.94 | $28.03 | $27.20 | $27.55 | $27.55 | 406,614 |
| 2024-12-06 | $27.65 | $27.85 | $27.38 | $27.77 | $27.77 | 264,756 |
| 2024-12-05 | $27.76 | $28.03 | $27.47 | $27.51 | $27.51 | 304,144 |
| 2024-12-04 | $27.76 | $27.98 | $27.53 | $27.69 | $27.69 | 397,442 |
| 2024-12-03 | $28.07 | $28.90 | $27.56 | $27.64 | $27.64 | 346,501 |
| 2024-12-02 | $28.33 | $28.96 | $27.89 | $28.11 | $28.11 | 794,658 |
| 2024-11-29 | $29.08 | $29.41 | $28.10 | $28.40 | $28.40 | 274,870 |
| 2024-11-27 | $29.21 | $29.39 | $28.62 | $28.73 | $28.73 | 432,913 |
| 2024-11-26 | $28.99 | $29.37 | $28.48 | $28.86 | $28.86 | 644,328 |
| 2024-11-25 | $29.29 | $30.28 | $28.91 | $29.11 | $29.11 | 670,545 |
| 2024-11-22 | $28.01 | $28.84 | $27.98 | $28.73 | $28.73 | 377,219 |
| 2024-11-21 | $27.80 | $28.45 | $27.66 | $27.91 | $27.91 | 479,576 |
| 2024-11-20 | $27.66 | $27.81 | $27.15 | $27.61 | $27.61 | 496,206 |
| 2024-11-19 | $27.04 | $27.73 | $27.04 | $27.66 | $27.66 | 408,072 |
| 2024-11-18 | $27.73 | $27.99 | $27.53 | $27.62 | $27.62 | 370,234 |
| 2024-11-15 | $27.83 | $27.86 | $27.03 | $27.75 | $27.75 | 599,621 |
| 2024-11-14 | $28.17 | $28.26 | $27.48 | $27.66 | $27.66 | 407,395 |
| 2024-11-13 | $28.52 | $29.01 | $27.98 | $28.06 | $28.06 | 484,156 |
| 2024-11-12 | $28.36 | $28.97 | $28.27 | $28.29 | $28.29 | 755,616 |
| 2024-11-11 | $28.67 | $29.22 | $28.34 | $28.66 | $28.66 | 519,869 |
| 2024-11-08 | $27.72 | $28.32 | $27.54 | $27.94 | $27.94 | 798,649 |
| 2024-11-07 | $28.70 | $28.71 | $27.38 | $27.73 | $27.73 | 846,009 |
| 2024-11-06 | $27.26 | $29.64 | $27.24 | $29.01 | $29.01 | 1,427,282 |
| 2024-11-05 | $24.80 | $25.24 | $24.67 | $25.10 | $25.10 | 453,211 |
| 2024-11-04 | $25.18 | $25.18 | $24.43 | $24.78 | $24.78 | 382,978 |
| 2024-11-01 | $25.67 | $25.86 | $25.36 | $25.49 | $25.16 | 459,855 |
| 2024-10-31 | $25.94 | $26.10 | $25.51 | $25.51 | $25.17 | 421,811 |
| 2024-10-30 | $25.90 | $26.85 | $25.88 | $25.89 | $25.55 | 420,239 |
| 2024-10-29 | $26.13 | $26.35 | $25.90 | $26.04 | $25.70 | 330,861 |
| 2024-10-28 | $25.35 | $26.23 | $25.28 | $26.19 | $25.85 | 626,258 |
| 2024-10-25 | $25.02 | $26.28 | $24.84 | $25.09 | $24.76 | 532,276 |
| 2024-10-24 | $25.12 | $25.23 | $23.90 | $25.01 | $24.68 | 683,779 |
| 2024-10-23 | $25.66 | $25.96 | $25.43 | $25.87 | $25.53 | 400,737 |
| 2024-10-22 | $25.61 | $25.76 | $25.40 | $25.71 | $25.37 | 812,490 |
| 2024-10-21 | $26.78 | $26.84 | $25.47 | $25.53 | $25.19 | 384,052 |
| 2024-10-18 | $27.35 | $27.35 | $26.78 | $26.82 | $26.82 | 432,187 |
| 2024-10-17 | $27.08 | $27.37 | $26.77 | $27.37 | $27.37 | 311,854 |
| 2024-10-16 | $27.03 | $27.45 | $26.70 | $27.17 | $27.17 | 498,115 |
| 2024-10-15 | $26.43 | $27.34 | $26.38 | $26.67 | $26.67 | 539,231 |
| 2024-10-14 | $25.93 | $26.53 | $25.61 | $26.39 | $26.39 | 368,446 |
| 2024-10-11 | $24.99 | $26.07 | $24.87 | $25.93 | $25.93 | 407,869 |
| 2024-10-10 | $24.71 | $24.98 | $24.52 | $24.88 | $24.88 | 617,781 |
| 2024-10-09 | $24.45 | $25.16 | $24.38 | $24.99 | $24.99 | 334,135 |
| 2024-10-08 | $24.47 | $24.58 | $24.23 | $24.52 | $24.52 | 596,005 |
| 2024-10-07 | $24.45 | $24.52 | $24.19 | $24.38 | $24.38 | 296,570 |
| 2024-10-04 | $24.91 | $25.01 | $24.47 | $24.59 | $24.59 | 436,764 |
| 2024-10-03 | $23.60 | $24.29 | $23.50 | $24.26 | $24.26 | 434,490 |
| 2024-10-02 | $23.86 | $24.36 | $23.73 | $23.81 | $23.81 | 381,021 |
| 2024-10-01 | $24.95 | $24.95 | $23.85 | $23.96 | $23.96 | 504,005 |
| 2024-09-30 | $24.75 | $25.44 | $24.64 | $25.16 | $25.16 | 552,184 |
| 2024-09-27 | $25.03 | $25.33 | $24.65 | $24.88 | $24.88 | 761,817 |
| 2024-09-26 | $25.00 | $25.13 | $24.64 | $24.64 | $24.64 | 488,265 |
| 2024-09-25 | $25.17 | $25.17 | $24.50 | $24.53 | $24.53 | 373,752 |
| 2024-09-24 | $25.35 | $25.58 | $24.96 | $25.21 | $25.21 | 556,665 |
| 2024-09-23 | $25.58 | $25.69 | $25.31 | $25.39 | $25.39 | 546,763 |
| 2024-09-20 | $25.81 | $25.83 | $25.38 | $25.46 | $25.46 | 2,544,942 |
| 2024-09-19 | $25.72 | $26.11 | $25.14 | $25.97 | $25.97 | 822,063 |
| 2024-09-18 | $24.84 | $26.13 | $24.49 | $24.91 | $24.91 | 530,163 |
| 2024-09-17 | $24.55 | $25.39 | $24.38 | $24.80 | $24.80 | 448,804 |
| 2024-09-16 | $24.31 | $24.64 | $23.79 | $24.45 | $24.45 | 547,115 |
| 2024-09-13 | $23.88 | $24.31 | $23.71 | $24.21 | $24.21 | 1,008,262 |
| 2024-09-12 | $23.52 | $23.74 | $23.13 | $23.44 | $23.44 | 429,378 |
| 2024-09-11 | $23.50 | $23.52 | $22.75 | $23.38 | $23.38 | 487,043 |
| 2024-09-10 | $23.67 | $23.86 | $23.13 | $23.86 | $23.86 | 630,590 |
| 2024-09-09 | $23.88 | $24.05 | $23.54 | $23.59 | $23.59 | 767,361 |
| 2024-09-06 | $24.70 | $24.84 | $23.82 | $23.86 | $23.86 | 381,332 |
| 2024-09-05 | $25.00 | $25.14 | $24.50 | $24.59 | $24.59 | 400,477 |
| 2024-09-04 | $25.07 | $25.31 | $24.59 | $24.93 | $24.93 | 794,800 |
| 2024-09-03 | $25.43 | $25.85 | $24.90 | $25.06 | $25.06 | 602,996 |
| 2024-08-30 | $25.71 | $25.87 | $25.36 | $25.70 | $25.70 | 389,201 |
| 2024-08-29 | $25.94 | $25.95 | $25.44 | $25.57 | $25.57 | 274,185 |
| 2024-08-28 | $25.30 | $25.94 | $25.28 | $25.73 | $25.73 | 288,387 |
| 2024-08-27 | $25.59 | $25.70 | $25.27 | $25.42 | $25.42 | 334,011 |
| 2024-08-26 | $26.43 | $26.44 | $25.90 | $25.94 | $25.94 | 405,190 |
| 2024-08-23 | $24.77 | $26.61 | $24.62 | $26.18 | $26.18 | 627,498 |
| 2024-08-22 | $24.65 | $25.00 | $24.44 | $24.51 | $24.51 | 371,969 |
| 2024-08-21 | $24.62 | $24.74 | $24.30 | $24.71 | $24.71 | 315,694 |
| 2024-08-20 | $25.21 | $25.21 | $24.43 | $24.47 | $24.47 | 338,201 |
| 2024-08-19 | $25.21 | $25.45 | $25.07 | $25.33 | $25.33 | 387,743 |
| 2024-08-16 | $24.54 | $25.29 | $24.54 | $25.16 | $25.16 | 407,255 |
| 2024-08-15 | $24.85 | $25.19 | $24.60 | $24.65 | $24.65 | 379,679 |
| 2024-08-14 | $24.41 | $24.41 | $23.79 | $24.10 | $24.10 | 456,353 |
| 2024-08-13 | $24.47 | $24.47 | $23.92 | $24.26 | $24.26 | 385,661 |
| 2024-08-12 | $24.74 | $25.07 | $23.56 | $24.00 | $24.00 | 563,714 |
| 2024-08-09 | $24.58 | $25.00 | $24.18 | $24.52 | $24.52 | 1,239,546 |
| 2024-08-08 | $24.23 | $24.70 | $24.03 | $24.66 | $24.66 | 547,845 |
| 2024-08-07 | $24.59 | $24.70 | $23.76 | $23.80 | $23.80 | 515,903 |
| 2024-08-06 | $23.68 | $24.46 | $23.41 | $24.24 | $24.24 | 535,307 |
| 2024-08-05 | $23.02 | $24.00 | $22.35 | $23.71 | $23.71 | 695,854 |
| 2024-08-02 | $24.53 | $24.91 | $24.11 | $24.69 | $24.69 | 628,603 |
| 2024-08-01 | $27.06 | $27.12 | $25.47 | $25.85 | $25.85 | 764,374 |
| 2024-07-31 | $27.04 | $27.66 | $26.62 | $27.06 | $27.06 | 662,933 |
| 2024-07-30 | $26.49 | $26.96 | $26.47 | $26.85 | $26.85 | 1,038,751 |
| 2024-07-29 | $27.36 | $27.48 | $26.23 | $26.29 | $26.29 | 507,088 |
| 2024-07-26 | $27.28 | $27.38 | $26.61 | $27.34 | $27.34 | 742,877 |
| 2024-07-25 | $26.49 | $27.50 | $25.97 | $26.72 | $26.72 | 852,981 |
| 2024-07-24 | $27.63 | $27.95 | $26.41 | $26.55 | $26.55 | 780,874 |
| 2024-07-23 | $27.35 | $28.50 | $27.30 | $28.26 | $28.26 | 809,175 |
| 2024-07-22 | $27.06 | $27.94 | $26.82 | $27.80 | $27.80 | 543,395 |
| 2024-07-19 | $27.08 | $27.62 | $26.92 | $27.25 | $27.25 | 538,304 |
| 2024-07-18 | $27.29 | $28.02 | $26.65 | $27.06 | $27.06 | 797,859 |
| 2024-07-17 | $26.78 | $27.98 | $26.72 | $27.59 | $27.59 | 767,473 |
| 2024-07-16 | $26.07 | $27.33 | $25.94 | $27.13 | $27.13 | 832,502 |
| 2024-07-15 | $25.16 | $26.04 | $24.95 | $25.81 | $25.81 | 590,468 |
| 2024-07-12 | $25.05 | $25.29 | $24.59 | $24.61 | $24.61 | 783,184 |
| 2024-07-11 | $24.00 | $24.91 | $23.44 | $24.74 | $24.74 | 753,549 |
| 2024-07-10 | $22.25 | $23.53 | $22.22 | $23.50 | $23.50 | 628,006 |
| 2024-07-09 | $21.86 | $22.17 | $21.77 | $22.17 | $22.17 | 409,605 |
| 2024-07-08 | $22.19 | $22.33 | $21.78 | $21.86 | $21.86 | 313,005 |
| 2024-07-05 | $22.36 | $22.48 | $21.92 | $21.98 | $21.98 | 294,651 |
| 2024-07-03 | $22.86 | $22.95 | $22.42 | $22.43 | $22.43 | 216,259 |
| 2024-07-02 | $22.63 | $23.00 | $22.63 | $22.82 | $22.82 | 329,582 |
| 2024-07-01 | $22.78 | $23.25 | $22.58 | $22.71 | $22.71 | 464,037 |
| 2024-06-28 | $22.58 | $23.07 | $22.51 | $22.97 | $22.97 | 1,032,059 |
| 2024-06-27 | $21.62 | $22.39 | $21.50 | $22.37 | $22.37 | 514,910 |
| 2024-06-26 | $21.02 | $21.72 | $20.86 | $21.59 | $21.59 | 459,504 |
| 2024-06-25 | $21.41 | $21.49 | $21.22 | $21.23 | $21.23 | 414,014 |
| 2024-06-24 | $20.98 | $21.63 | $20.74 | $21.48 | $21.48 | 765,494 |
| 2024-06-21 | $21.13 | $21.13 | $20.77 | $20.83 | $20.83 | 1,301,576 |
| 2024-06-20 | $21.01 | $21.27 | $20.78 | $21.15 | $21.15 | 397,760 |
| 2024-06-18 | $20.99 | $21.29 | $20.99 | $21.07 | $21.07 | 403,453 |
| 2024-06-17 | $20.77 | $21.11 | $20.55 | $21.11 | $21.11 | 314,817 |
| 2024-06-14 | $20.99 | $21.17 | $20.67 | $20.85 | $20.85 | 270,080 |
| 2024-06-13 | $21.50 | $21.50 | $20.93 | $21.27 | $21.27 | 353,621 |
| 2024-06-12 | $21.61 | $22.09 | $21.32 | $21.53 | $21.53 | 434,351 |
| 2024-06-11 | $20.78 | $20.96 | $20.56 | $20.83 | $20.83 | 402,988 |
| 2024-06-10 | $20.94 | $21.04 | $20.52 | $20.98 | $20.98 | 503,435 |
| 2024-06-07 | $21.17 | $21.30 | $21.03 | $21.13 | $21.13 | 454,320 |
| 2024-06-06 | $21.39 | $21.67 | $21.32 | $21.51 | $21.51 | 325,401 |
| 2024-06-05 | $21.53 | $21.55 | $21.24 | $21.50 | $21.50 | 469,243 |
| 2024-06-04 | $21.51 | $21.68 | $21.35 | $21.39 | $21.39 | 581,730 |
| 2024-06-03 | $22.54 | $22.54 | $21.68 | $21.83 | $21.83 | 423,117 |
| 2024-05-31 | $22.02 | $22.35 | $21.87 | $22.24 | $22.24 | 502,319 |
| 2024-05-30 | $21.73 | $22.33 | $21.46 | $21.88 | $21.88 | 490,721 |
| 2024-05-29 | $21.38 | $21.43 | $21.13 | $21.40 | $21.40 | 534,213 |
| 2024-05-28 | $22.29 | $22.38 | $21.77 | $21.82 | $21.82 | 311,469 |
| 2024-05-24 | $22.20 | $22.26 | $21.93 | $22.14 | $22.14 | 528,865 |
| 2024-05-23 | $23.15 | $23.15 | $21.89 | $22.06 | $22.06 | 326,652 |
| 2024-05-22 | $23.22 | $23.38 | $22.83 | $23.05 | $23.05 | 326,965 |
| 2024-05-21 | $23.50 | $23.70 | $23.26 | $23.30 | $23.30 | 454,019 |
| 2024-05-20 | $23.77 | $24.08 | $23.59 | $23.60 | $23.60 | 551,941 |
| 2024-05-17 | $23.51 | $23.89 | $23.34 | $23.82 | $23.82 | 417,180 |
| 2024-05-16 | $23.46 | $23.53 | $23.22 | $23.47 | $23.47 | 344,755 |
| 2024-05-15 | $23.65 | $23.72 | $23.28 | $23.45 | $23.45 | 339,525 |
| 2024-05-14 | $23.30 | $23.44 | $23.01 | $23.28 | $23.28 | 312,144 |
| 2024-05-13 | $23.45 | $23.46 | $22.89 | $22.98 | $22.98 | 454,942 |
| 2024-05-10 | $23.32 | $23.35 | $22.84 | $23.28 | $23.28 | 325,455 |
| 2024-05-09 | $23.31 | $23.39 | $22.94 | $23.23 | $23.23 | 566,660 |
| 2024-05-08 | $22.60 | $23.27 | $22.60 | $23.24 | $23.24 | 685,772 |
| 2024-05-07 | $23.28 | $23.43 | $22.95 | $22.97 | $22.97 | 599,736 |
| 2024-05-06 | $23.03 | $23.35 | $22.91 | $23.15 | $23.15 | 472,164 |
| 2024-05-03 | $23.08 | $23.17 | $22.76 | $22.95 | $22.95 | 681,246 |
| 2024-05-02 | $22.44 | $22.92 | $22.31 | $22.76 | $22.44 | 814,150 |
| 2024-05-01 | $21.75 | $22.73 | $21.75 | $22.22 | $21.91 | 644,642 |
| 2024-04-30 | $21.75 | $21.89 | $21.43 | $21.50 | $21.20 | 605,671 |
| 2024-04-29 | $22.01 | $22.24 | $21.87 | $21.99 | $21.68 | 662,630 |
| 2024-04-26 | $22.12 | $22.43 | $21.95 | $21.98 | $21.67 | 922,985 |
| 2024-04-25 | $22.14 | $22.44 | $21.79 | $22.16 | $21.85 | 719,762 |
| 2024-04-24 | $22.09 | $22.86 | $21.95 | $22.74 | $22.42 | 659,115 |
| 2024-04-23 | $21.89 | $22.76 | $21.89 | $22.60 | $22.28 | 632,514 |
| 2024-04-22 | $22.27 | $22.64 | $21.94 | $22.13 | $21.82 | 637,313 |
| 2024-04-19 | $21.20 | $22.31 | $21.20 | $22.27 | $21.95 | 549,179 |
| 2024-04-18 | $21.21 | $21.52 | $21.17 | $21.31 | $21.01 | 494,852 |
| 2024-04-17 | $21.61 | $21.69 | $21.11 | $21.24 | $20.94 | 428,684 |
| 2024-04-16 | $21.55 | $21.55 | $21.13 | $21.27 | $20.97 | 493,830 |
| 2024-04-15 | $21.96 | $22.25 | $21.46 | $21.70 | $21.39 | 413,196 |
| 2024-04-12 | $21.65 | $21.93 | $21.49 | $21.86 | $21.86 | 372,818 |
| 2024-04-11 | $21.99 | $22.07 | $21.52 | $21.90 | $21.90 | 433,417 |
| 2024-04-10 | $22.16 | $22.26 | $21.40 | $21.79 | $21.79 | 749,512 |
| 2024-04-09 | $22.56 | $23.01 | $22.43 | $23.00 | $23.00 | 605,679 |
| 2024-04-08 | $22.67 | $22.88 | $22.59 | $22.63 | $22.63 | 397,313 |
| 2024-04-05 | $22.59 | $22.77 | $22.41 | $22.61 | $22.61 | 303,013 |
| 2024-04-04 | $23.18 | $23.51 | $22.72 | $22.74 | $22.74 | 355,726 |
| 2024-04-03 | $22.64 | $23.06 | $22.59 | $22.76 | $22.76 | 551,154 |
| 2024-04-02 | $23.18 | $23.50 | $22.71 | $22.98 | $22.98 | 506,229 |
| 2024-04-01 | $24.10 | $24.10 | $23.42 | $23.57 | $23.57 | 363,354 |
| 2024-03-28 | $23.87 | $24.49 | $23.82 | $24.00 | $24.00 | 410,340 |
| 2024-03-27 | $23.02 | $24.02 | $22.75 | $24.02 | $24.02 | 402,697 |
| 2024-03-26 | $23.40 | $23.42 | $22.94 | $22.95 | $22.95 | 351,805 |
| 2024-03-25 | $23.06 | $23.40 | $22.82 | $22.99 | $22.99 | 352,284 |
| 2024-03-22 | $23.69 | $23.80 | $22.87 | $22.97 | $22.97 | 384,989 |
| 2024-03-21 | $23.26 | $24.02 | $23.26 | $23.67 | $23.67 | 614,158 |
| 2024-03-20 | $21.92 | $23.43 | $21.92 | $23.22 | $23.22 | 484,519 |
| 2024-03-19 | $22.27 | $22.60 | $22.10 | $22.11 | $22.11 | 420,624 |
| 2024-03-18 | $22.60 | $22.85 | $22.33 | $22.35 | $22.35 | 390,618 |
| 2024-03-15 | $22.08 | $22.80 | $22.08 | $22.61 | $22.61 | 3,847,691 |
| 2024-03-14 | $23.20 | $23.20 | $22.03 | $22.14 | $22.14 | 552,255 |
| 2024-03-13 | $23.25 | $23.44 | $23.07 | $23.20 | $23.20 | 426,673 |
| 2024-03-12 | $23.54 | $23.62 | $22.75 | $23.11 | $23.11 | 465,790 |
| 2024-03-11 | $23.48 | $23.83 | $23.42 | $23.65 | $23.65 | 379,124 |
| 2024-03-08 | $24.30 | $24.30 | $23.61 | $23.66 | $23.66 | 314,563 |
| 2024-03-07 | $24.17 | $24.27 | $23.69 | $23.80 | $23.80 | 360,246 |
| 2024-03-06 | $23.47 | $24.19 | $22.77 | $23.67 | $23.67 | 570,826 |
| 2024-03-05 | $22.31 | $23.61 | $22.10 | $23.47 | $23.47 | 964,937 |
| 2024-03-04 | $22.96 | $23.52 | $22.34 | $22.42 | $22.42 | 363,639 |
| 2024-03-01 | $22.71 | $22.99 | $22.14 | $22.99 | $22.99 | 466,332 |
| 2024-02-29 | $23.19 | $23.47 | $22.75 | $22.86 | $22.86 | 686,971 |
| 2024-02-28 | $23.04 | $23.14 | $22.60 | $22.64 | $22.64 | 481,909 |
| 2024-02-27 | $23.43 | $23.65 | $23.22 | $23.33 | $23.33 | 478,504 |
| 2024-02-26 | $23.59 | $23.76 | $23.01 | $23.26 | $23.26 | 499,747 |
| 2024-02-23 | $23.83 | $24.08 | $23.48 | $23.72 | $23.72 | 247,865 |
| 2024-02-22 | $23.96 | $24.19 | $23.57 | $23.83 | $23.83 | 394,688 |
| 2024-02-21 | $24.17 | $24.28 | $23.91 | $24.07 | $24.07 | 432,963 |
| 2024-02-20 | $24.47 | $25.00 | $24.23 | $24.26 | $24.26 | 490,417 |
| 2024-02-16 | $25.00 | $25.18 | $24.66 | $24.84 | $24.84 | 436,596 |
| 2024-02-15 | $23.95 | $25.48 | $23.95 | $25.32 | $25.32 | 549,588 |
| 2024-02-14 | $23.87 | $24.11 | $23.39 | $23.70 | $23.70 | 520,761 |
| 2024-02-13 | $23.78 | $24.05 | $22.97 | $23.50 | $23.50 | 982,599 |
| 2024-02-12 | $24.33 | $25.31 | $24.33 | $24.93 | $24.93 | 571,503 |
| 2024-02-09 | $24.12 | $24.43 | $23.51 | $24.36 | $24.36 | 401,022 |
| 2024-02-08 | $23.78 | $24.32 | $23.66 | $24.06 | $24.06 | 504,340 |
| 2024-02-07 | $24.36 | $24.46 | $23.68 | $24.22 | $23.89 | 678,633 |
| 2024-02-06 | $24.53 | $24.88 | $24.24 | $24.35 | $24.02 | 846,131 |
| 2024-02-05 | $24.74 | $24.90 | $24.21 | $24.62 | $24.29 | 598,393 |
| 2024-02-02 | $24.47 | $25.42 | $24.29 | $25.19 | $24.85 | 507,842 |
| 2024-02-01 | $25.68 | $25.80 | $24.10 | $25.18 | $24.84 | 760,826 |
| 2024-01-31 | $26.40 | $26.77 | $25.31 | $25.37 | $25.37 | 843,658 |
| 2024-01-30 | $27.46 | $27.80 | $26.84 | $27.03 | $27.03 | 650,189 |
| 2024-01-29 | $27.71 | $29.04 | $27.30 | $28.06 | $28.06 | 667,435 |
| 2024-01-26 | $27.98 | $28.26 | $27.65 | $27.99 | $27.99 | 993,336 |
| 2024-01-25 | $28.47 | $28.58 | $27.40 | $27.72 | $27.72 | 486,032 |
| 2024-01-24 | $28.26 | $28.55 | $27.88 | $28.02 | $28.02 | 335,088 |
| 2024-01-23 | $28.76 | $28.76 | $27.89 | $27.96 | $27.96 | 287,430 |
| 2024-01-22 | $28.01 | $28.51 | $27.82 | $28.49 | $28.49 | 529,848 |
| 2024-01-19 | $27.20 | $27.67 | $26.77 | $27.65 | $27.65 | 322,589 |
| 2024-01-18 | $27.06 | $27.17 | $26.71 | $27.03 | $27.03 | 301,115 |
| 2024-01-17 | $26.66 | $27.29 | $26.54 | $26.84 | $26.84 | 312,241 |
| 2024-01-16 | $27.10 | $27.63 | $27.01 | $27.31 | $27.31 | 300,389 |
| 2024-01-12 | $28.31 | $28.45 | $27.22 | $27.65 | $27.65 | 233,346 |
| 2024-01-11 | $28.00 | $28.07 | $27.37 | $27.97 | $27.97 | 321,128 |
| 2024-01-10 | $28.01 | $28.47 | $27.90 | $28.34 | $28.34 | 288,788 |
| 2024-01-09 | $27.99 | $28.43 | $27.88 | $28.22 | $28.22 | 323,091 |
| 2024-01-08 | $27.86 | $28.56 | $27.57 | $28.55 | $28.55 | 416,162 |
| 2024-01-05 | $27.60 | $28.19 | $27.29 | $27.83 | $27.83 | 406,196 |
| 2024-01-04 | $28.00 | $28.25 | $26.18 | $27.86 | $27.86 | 373,126 |
| 2024-01-03 | $28.57 | $28.58 | $27.82 | $27.87 | $27.87 | 459,240 |
| 2024-01-02 | $28.71 | $29.50 | $28.56 | $28.83 | $28.83 | 520,616 |
| 2023-12-29 | $29.72 | $29.89 | $29.08 | $29.11 | $29.11 | 322,339 |
| 2023-12-28 | $29.71 | $30.06 | $29.61 | $29.91 | $29.91 | 225,539 |
| 2023-12-27 | $29.90 | $30.08 | $29.40 | $29.94 | $29.94 | 275,307 |
| 2023-12-26 | $29.50 | $30.04 | $29.30 | $29.80 | $29.80 | 326,493 |
| 2023-12-22 | $29.16 | $29.66 | $28.52 | $29.22 | $29.22 | 331,588 |
| 2023-12-21 | $28.84 | $29.04 | $28.05 | $28.95 | $28.95 | 430,621 |
| 2023-12-20 | $29.26 | $29.75 | $28.49 | $28.51 | $28.51 | 843,375 |
| 2023-12-19 | $29.19 | $29.74 | $28.98 | $29.24 | $29.24 | 763,261 |
| 2023-12-18 | $29.25 | $29.66 | $28.95 | $29.07 | $29.07 | 662,060 |
| 2023-12-15 | $29.55 | $30.13 | $28.24 | $29.25 | $29.25 | 1,626,258 |
| 2023-12-14 | $29.21 | $30.11 | $28.95 | $29.55 | $29.55 | 728,476 |
| 2023-12-13 | $26.36 | $28.27 | $26.03 | $28.17 | $28.17 | 700,202 |
| 2023-12-12 | $26.14 | $26.37 | $25.97 | $26.24 | $26.24 | 484,561 |
| 2023-12-11 | $26.35 | $26.66 | $26.13 | $26.28 | $26.28 | 471,781 |
| 2023-12-08 | $26.19 | $26.46 | $25.82 | $26.37 | $26.37 | 640,955 |
| 2023-12-07 | $25.53 | $26.01 | $25.20 | $26.01 | $26.01 | 578,700 |
| 2023-12-06 | $25.57 | $26.34 | $25.15 | $25.23 | $25.23 | 801,126 |
| 2023-12-05 | $24.94 | $25.29 | $24.10 | $25.16 | $25.16 | 506,640 |
| 2023-12-04 | $24.02 | $25.22 | $24.02 | $25.15 | $25.15 | 670,304 |
| 2023-12-01 | $22.44 | $24.39 | $22.13 | $24.37 | $24.37 | 625,036 |
| 2023-11-30 | $22.59 | $22.88 | $22.35 | $22.52 | $22.52 | 470,306 |
| 2023-11-29 | $22.57 | $22.97 | $22.46 | $22.59 | $22.59 | 450,551 |
| 2023-11-28 | $22.55 | $22.55 | $22.08 | $22.27 | $22.27 | 353,671 |
| 2023-11-27 | $22.66 | $22.76 | $22.38 | $22.65 | $22.65 | 310,232 |
| 2023-11-24 | $23.21 | $23.24 | $22.78 | $22.79 | $22.79 | 193,410 |
| 2023-11-22 | $23.36 | $23.57 | $22.99 | $23.13 | $23.13 | 462,520 |
| 2023-11-21 | $23.62 | $23.62 | $22.94 | $23.05 | $23.05 | 544,543 |
| 2023-11-20 | $22.67 | $23.34 | $22.60 | $23.20 | $23.20 | 568,018 |
| 2023-11-17 | $22.56 | $22.92 | $22.21 | $22.46 | $22.46 | 620,053 |
| 2023-11-16 | $22.40 | $22.53 | $21.89 | $22.28 | $22.28 | 422,431 |
| 2023-11-15 | $22.31 | $22.66 | $22.16 | $22.35 | $22.35 | 552,126 |
| 2023-11-14 | $21.13 | $22.81 | $21.13 | $22.37 | $22.37 | 888,625 |
| 2023-11-13 | $19.53 | $20.21 | $19.32 | $20.16 | $20.16 | 432,633 |
| 2023-11-10 | $19.90 | $20.13 | $19.53 | $19.68 | $19.68 | 472,811 |
| 2023-11-09 | $20.23 | $20.35 | $19.59 | $19.77 | $19.77 | 466,632 |
| 2023-11-08 | $20.80 | $20.94 | $20.05 | $20.17 | $20.17 | 466,542 |
| 2023-11-07 | $20.98 | $21.04 | $20.68 | $20.70 | $20.70 | 621,622 |
| 2023-11-06 | $21.13 | $21.61 | $20.93 | $20.99 | $20.99 | 432,842 |
| 2023-11-03 | $21.12 | $21.57 | $21.00 | $21.34 | $21.34 | 495,956 |
| 2023-11-02 | $19.49 | $20.53 | $19.49 | $20.49 | $20.49 | 608,166 |
| 2023-11-01 | $18.95 | $19.69 | $18.60 | $19.66 | $19.35 | 666,881 |
| 2023-10-31 | $18.95 | $19.27 | $18.87 | $19.00 | $18.70 | 612,045 |
| 2023-10-30 | $19.10 | $19.26 | $18.90 | $18.95 | $18.65 | 496,632 |
| 2023-10-27 | $19.28 | $19.29 | $18.67 | $18.97 | $18.97 | 564,959 |
| 2023-10-26 | $18.65 | $19.60 | $18.65 | $19.30 | $19.30 | 671,469 |
| 2023-10-25 | $18.54 | $18.76 | $17.86 | $18.53 | $18.53 | 815,005 |
| 2023-10-24 | $20.00 | $20.00 | $18.72 | $18.83 | $18.83 | 948,239 |
| 2023-10-23 | $20.38 | $20.93 | $20.33 | $20.46 | $20.46 | 423,897 |
| 2023-10-20 | $21.10 | $21.10 | $20.45 | $20.54 | $20.54 | 427,721 |
| 2023-10-19 | $21.29 | $21.73 | $21.03 | $21.06 | $21.06 | 909,184 |
| 2023-10-18 | $21.70 | $21.70 | $21.35 | $21.39 | $21.39 | 422,384 |
| 2023-10-17 | $21.26 | $22.30 | $21.26 | $21.98 | $21.98 | 403,066 |
| 2023-10-16 | $21.20 | $21.51 | $21.15 | $21.39 | $21.39 | 368,213 |
| 2023-10-13 | $21.70 | $21.78 | $20.88 | $21.06 | $21.06 | 320,798 |
| 2023-10-12 | $22.04 | $22.05 | $21.35 | $21.49 | $21.49 | 382,862 |
| 2023-10-11 | $22.06 | $22.46 | $21.91 | $22.04 | $22.04 | 263,600 |
| 2023-10-10 | $22.04 | $22.29 | $21.74 | $22.03 | $22.03 | 310,117 |
| 2023-10-09 | $21.60 | $22.08 | $21.60 | $21.81 | $21.81 | 344,779 |
| 2023-10-06 | $21.35 | $21.96 | $21.11 | $21.76 | $21.76 | 448,189 |
| 2023-10-05 | $20.89 | $21.65 | $20.89 | $21.58 | $21.58 | 581,369 |
| 2023-10-04 | $21.02 | $21.21 | $20.58 | $20.98 | $20.98 | 379,094 |
| 2023-10-03 | $21.09 | $21.17 | $20.75 | $20.99 | $20.99 | 395,324 |
| 2023-10-02 | $21.74 | $21.82 | $21.07 | $21.30 | $21.30 | 555,652 |
| 2023-09-29 | $21.49 | $22.01 | $21.39 | $21.76 | $21.76 | 740,701 |
| 2023-09-28 | $21.29 | $22.13 | $21.09 | $21.32 | $21.32 | 685,540 |
| 2023-09-27 | $21.49 | $21.69 | $21.18 | $21.30 | $21.30 | 340,101 |
| 2023-09-26 | $21.52 | $22.06 | $21.40 | $21.47 | $21.47 | 489,785 |
| 2023-09-25 | $21.26 | $21.84 | $21.19 | $21.84 | $21.84 | 252,226 |
| 2023-09-22 | $21.71 | $21.86 | $21.27 | $21.33 | $21.33 | 425,752 |
| 2023-09-21 | $21.94 | $22.11 | $21.57 | $21.59 | $21.59 | 649,532 |
| 2023-09-20 | $22.32 | $22.53 | $21.94 | $22.12 | $22.12 | 436,590 |
| 2023-09-19 | $21.98 | $22.32 | $21.98 | $22.16 | $22.16 | 566,255 |
| 2023-09-18 | $22.51 | $22.51 | $21.95 | $22.02 | $22.02 | 481,229 |
| 2023-09-15 | $22.56 | $22.70 | $22.29 | $22.46 | $22.46 | 2,491,448 |
| 2023-09-14 | $22.63 | $22.92 | $22.61 | $22.69 | $22.69 | 392,825 |
| 2023-09-13 | $22.53 | $22.54 | $21.88 | $22.35 | $22.35 | 344,035 |
| 2023-09-12 | $22.45 | $22.69 | $22.27 | $22.49 | $22.49 | 362,962 |
| 2023-09-11 | $22.46 | $22.82 | $22.26 | $22.40 | $22.40 | 395,671 |
| 2023-09-08 | $22.27 | $22.58 | $21.94 | $22.41 | $22.41 | 256,647 |
| 2023-09-07 | $22.22 | $22.39 | $21.91 | $22.21 | $22.21 | 361,577 |
| 2023-09-06 | $23.02 | $23.23 | $22.11 | $22.32 | $22.32 | 329,946 |
| 2023-09-05 | $23.51 | $23.51 | $22.97 | $22.99 | $22.99 | 404,342 |
| 2023-09-01 | $23.23 | $23.95 | $23.23 | $23.76 | $23.76 | 639,627 |
| 2023-08-31 | $22.61 | $23.12 | $22.50 | $23.02 | $23.02 | 683,446 |
| 2023-08-30 | $22.79 | $22.82 | $22.38 | $22.60 | $22.60 | 252,040 |
| 2023-08-29 | $22.79 | $23.12 | $22.63 | $22.81 | $22.81 | 263,587 |
| 2023-08-28 | $22.65 | $23.11 | $22.50 | $22.81 | $22.81 | 234,198 |
| 2023-08-25 | $22.63 | $22.73 | $22.10 | $22.50 | $22.50 | 174,374 |
| 2023-08-24 | $22.43 | $22.93 | $22.42 | $22.59 | $22.59 | 309,696 |
| 2023-08-23 | $22.27 | $22.66 | $22.11 | $22.54 | $22.54 | 239,782 |
| 2023-08-22 | $22.94 | $23.08 | $22.22 | $22.25 | $22.25 | 404,377 |
| 2023-08-21 | $23.23 | $23.41 | $22.62 | $22.97 | $22.97 | 317,109 |
| 2023-08-18 | $22.95 | $23.44 | $22.92 | $23.16 | $23.16 | 350,285 |
| 2023-08-17 | $23.52 | $24.08 | $23.13 | $23.24 | $23.24 | 465,744 |
| 2023-08-16 | $23.50 | $23.82 | $23.35 | $23.41 | $23.41 | 316,844 |
| 2023-08-15 | $23.91 | $24.54 | $23.54 | $23.64 | $23.64 | 434,773 |
| 2023-08-14 | $24.76 | $24.76 | $24.17 | $24.30 | $24.30 | 336,217 |
| 2023-08-11 | $24.88 | $25.27 | $24.88 | $25.06 | $25.06 | 245,068 |
| 2023-08-10 | $25.31 | $25.61 | $25.09 | $25.16 | $25.16 | 299,991 |
| 2023-08-09 | $25.29 | $25.44 | $24.85 | $25.08 | $25.08 | 437,064 |
| 2023-08-08 | $25.13 | $25.54 | $24.45 | $25.46 | $25.46 | 403,690 |
| 2023-08-07 | $25.22 | $25.85 | $25.01 | $25.78 | $25.78 | 387,457 |
| 2023-08-04 | $24.99 | $25.45 | $24.81 | $25.21 | $25.21 | 311,922 |
| 2023-08-03 | $24.99 | $25.54 | $24.63 | $25.40 | $25.07 | 335,422 |
| 2023-08-02 | $24.76 | $25.25 | $24.58 | $25.08 | $24.76 | 344,220 |
| 2023-08-01 | $25.29 | $25.36 | $24.78 | $25.31 | $24.98 | 388,931 |
| 2023-07-31 | $25.50 | $25.90 | $25.25 | $25.54 | $25.21 | 626,363 |
| 2023-07-28 | $25.53 | $25.65 | $25.06 | $25.29 | $24.96 | 544,731 |
| 2023-07-27 | $25.06 | $25.75 | $24.79 | $25.13 | $24.81 | 614,566 |
| 2023-07-26 | $24.38 | $25.32 | $24.26 | $25.19 | $24.86 | 667,373 |
| 2023-07-25 | $24.27 | $24.51 | $23.83 | $23.94 | $23.63 | 480,834 |
| 2023-07-24 | $23.52 | $24.51 | $23.52 | $24.33 | $24.02 | 499,031 |
| 2023-07-21 | $23.94 | $24.03 | $23.35 | $23.58 | $23.28 | 711,999 |
| 2023-07-20 | $24.02 | $24.03 | $23.22 | $23.75 | $23.44 | 663,197 |
| 2023-07-19 | $23.20 | $24.18 | $23.01 | $24.08 | $23.77 | 660,143 |
| 2023-07-18 | $22.38 | $23.37 | $22.30 | $23.07 | $23.07 | 424,415 |
| 2023-07-17 | $21.63 | $22.58 | $21.63 | $22.37 | $22.37 | 443,878 |
| 2023-07-14 | $22.20 | $22.20 | $21.47 | $21.72 | $21.72 | 399,842 |
| 2023-07-13 | $21.73 | $22.28 | $21.59 | $22.10 | $22.10 | 293,325 |
| 2023-07-12 | $21.76 | $22.04 | $21.42 | $21.59 | $21.59 | 348,051 |
| 2023-07-11 | $21.25 | $21.40 | $20.97 | $21.12 | $21.12 | 484,937 |
| 2023-07-10 | $21.03 | $21.62 | $20.94 | $21.21 | $21.21 | 371,696 |
| 2023-07-07 | $20.51 | $21.35 | $20.42 | $21.08 | $21.08 | 302,315 |
| 2023-07-06 | $20.64 | $20.64 | $20.04 | $20.48 | $20.48 | 324,317 |
| 2023-07-05 | $20.97 | $21.16 | $20.53 | $20.91 | $20.91 | 468,810 |
| 2023-07-03 | $20.68 | $21.44 | $20.67 | $21.15 | $21.15 | 234,394 |
| 2023-06-30 | $21.27 | $21.29 | $20.67 | $20.68 | $20.68 | 450,314 |
| 2023-06-29 | $20.97 | $21.45 | $20.85 | $20.99 | $20.99 | 519,056 |
| 2023-06-28 | $20.82 | $20.86 | $20.47 | $20.78 | $20.78 | 291,216 |
| 2023-06-27 | $20.53 | $21.22 | $20.33 | $20.93 | $20.93 | 450,336 |
| 2023-06-26 | $20.06 | $20.73 | $20.06 | $20.46 | $20.46 | 559,964 |
| 2023-06-23 | $19.99 | $20.47 | $19.75 | $20.00 | $20.00 | 616,815 |
| 2023-06-22 | $20.75 | $20.75 | $20.04 | $20.37 | $20.37 | 552,408 |
| 2023-06-21 | $21.26 | $21.26 | $20.86 | $20.86 | $20.86 | 306,343 |
| 2023-06-20 | $21.49 | $21.65 | $21.21 | $21.43 | $21.43 | 488,354 |
| 2023-06-16 | $22.06 | $22.10 | $21.33 | $21.67 | $21.67 | 1,468,293 |
| 2023-06-15 | $21.24 | $22.11 | $21.24 | $22.03 | $22.03 | 446,875 |
| 2023-06-14 | $22.13 | $22.46 | $21.35 | $21.46 | $21.46 | 695,371 |
| 2023-06-13 | $21.62 | $22.39 | $21.35 | $22.09 | $22.09 | 584,160 |
| 2023-06-12 | $21.61 | $22.07 | $20.93 | $21.45 | $21.45 | 674,946 |
| 2023-06-09 | $21.65 | $21.67 | $21.16 | $21.57 | $21.57 | 467,850 |
| 2023-06-08 | $22.05 | $22.05 | $21.21 | $21.67 | $21.67 | 546,947 |
| 2023-06-07 | $21.56 | $22.50 | $21.25 | $22.22 | $22.22 | 909,359 |
| 2023-06-06 | $20.00 | $21.77 | $19.97 | $21.17 | $21.17 | 657,794 |
| 2023-06-05 | $20.76 | $20.76 | $19.91 | $20.09 | $20.09 | 632,017 |
| 2023-06-02 | $19.70 | $20.95 | $19.45 | $20.91 | $20.91 | 678,023 |
| 2023-06-01 | $19.00 | $19.63 | $18.69 | $19.24 | $19.24 | 420,345 |
| 2023-05-31 | $19.32 | $19.43 | $18.45 | $18.83 | $18.83 | 593,305 |
| 2023-05-30 | $19.81 | $19.88 | $19.13 | $19.50 | $19.50 | 412,398 |
| 2023-05-26 | $19.46 | $19.77 | $19.09 | $19.75 | $19.75 | 374,921 |
| 2023-05-25 | $19.74 | $19.88 | $19.23 | $19.53 | $19.53 | 378,707 |
| 2023-05-24 | $19.97 | $20.15 | $19.62 | $19.77 | $19.77 | 379,588 |
| 2023-05-23 | $19.92 | $20.89 | $19.80 | $20.17 | $20.17 | 528,014 |
| 2023-05-22 | $19.49 | $20.04 | $19.02 | $19.89 | $19.89 | 578,313 |
| 2023-05-19 | $20.00 | $20.17 | $18.98 | $19.22 | $19.22 | 927,616 |
| 2023-05-18 | $19.66 | $19.99 | $19.39 | $19.85 | $19.85 | 550,176 |
| 2023-05-17 | $18.54 | $20.00 | $18.54 | $19.71 | $19.71 | 1,407,820 |
| 2023-05-16 | $18.63 | $18.90 | $18.21 | $18.21 | $18.21 | 570,970 |
| 2023-05-15 | $17.97 | $18.80 | $17.92 | $18.70 | $18.70 | 653,718 |
| 2023-05-12 | $18.20 | $18.24 | $17.59 | $17.89 | $17.89 | 670,051 |
| 2023-05-11 | $17.84 | $18.48 | $17.70 | $18.06 | $18.06 | 950,078 |
| 2023-05-10 | $18.51 | $18.84 | $17.74 | $18.12 | $18.12 | 705,503 |
| 2023-05-09 | $18.12 | $18.35 | $17.53 | $18.12 | $18.12 | 831,312 |
| 2023-05-08 | $19.53 | $19.88 | $18.19 | $18.30 | $18.30 | 805,209 |
| 2023-05-05 | $18.62 | $19.20 | $18.55 | $19.12 | $19.12 | 1,111,607 |
| 2023-05-04 | $18.41 | $18.79 | $17.66 | $18.38 | $18.07 | 1,377,986 |
| 2023-05-03 | $19.55 | $19.96 | $18.91 | $19.07 | $19.07 | 1,422,001 |
| 2023-05-02 | $21.49 | $21.49 | $19.32 | $19.41 | $19.41 | 1,575,214 |
| 2023-05-01 | $22.16 | $22.36 | $21.43 | $21.65 | $21.65 | 665,424 |
| 2023-04-28 | $22.08 | $22.76 | $22.08 | $22.24 | $22.24 | 670,696 |
| 2023-04-27 | $21.50 | $22.46 | $21.14 | $22.27 | $22.27 | 805,165 |
| 2023-04-26 | $20.87 | $21.14 | $20.64 | $21.01 | $21.01 | 666,099 |
| 2023-04-25 | $21.64 | $21.95 | $20.53 | $20.75 | $20.75 | 1,075,295 |
| 2023-04-24 | $22.30 | $22.48 | $21.85 | $21.94 | $21.94 | 526,141 |
| 2023-04-21 | $22.78 | $22.81 | $22.09 | $22.34 | $22.34 | 375,688 |
| 2023-04-20 | $22.70 | $22.96 | $22.31 | $22.67 | $22.67 | 513,818 |
| 2023-04-19 | $22.37 | $23.33 | $22.21 | $23.12 | $23.12 | 340,918 |
| 2023-04-18 | $23.22 | $23.24 | $22.07 | $22.30 | $22.30 | 456,199 |
| 2023-04-17 | $22.41 | $23.24 | $22.05 | $23.23 | $23.23 | 484,913 |
| 2023-04-14 | $23.20 | $23.24 | $22.22 | $22.48 | $22.48 | 445,256 |
| 2023-04-13 | $22.43 | $22.96 | $22.06 | $22.79 | $22.79 | 419,157 |
| 2023-04-12 | $23.41 | $23.45 | $22.31 | $22.54 | $22.54 | 423,023 |
| 2023-04-11 | $23.66 | $23.69 | $23.07 | $23.18 | $23.18 | 549,929 |
| 2023-04-10 | $22.93 | $23.71 | $22.80 | $23.50 | $23.50 | 732,339 |
| 2023-04-06 | $22.90 | $23.36 | $22.78 | $23.13 | $23.13 | 697,396 |
| 2023-04-05 | $22.57 | $23.04 | $22.33 | $22.88 | $22.88 | 538,322 |
| 2023-04-04 | $23.90 | $23.90 | $22.51 | $22.94 | $22.94 | 703,805 |
| 2023-04-03 | $24.11 | $24.43 | $23.48 | $23.70 | $23.70 | 543,270 |
| 2023-03-31 | $24.12 | $24.30 | $23.85 | $24.02 | $24.02 | 790,128 |
| 2023-03-30 | $24.83 | $24.97 | $23.71 | $23.81 | $23.81 | 574,910 |
| 2023-03-29 | $24.90 | $24.92 | $24.17 | $24.51 | $24.51 | 528,821 |
| 2023-03-28 | $24.48 | $24.86 | $24.05 | $24.51 | $24.51 | 894,421 |
| 2023-03-27 | $25.53 | $25.53 | $24.54 | $24.58 | $24.58 | 457,102 |
| 2023-03-24 | $23.21 | $24.78 | $23.20 | $24.71 | $24.71 | 973,984 |
| 2023-03-23 | $25.07 | $25.52 | $23.31 | $23.58 | $23.58 | 836,094 |
| 2023-03-22 | $26.13 | $26.53 | $24.67 | $24.76 | $24.76 | 664,426 |
| 2023-03-21 | $26.30 | $26.84 | $25.98 | $26.19 | $26.19 | 667,120 |
| 2023-03-20 | $25.47 | $25.97 | $24.94 | $25.06 | $25.06 | 793,935 |
| 2023-03-17 | $25.49 | $25.57 | $24.43 | $24.79 | $24.79 | 2,114,388 |
| 2023-03-16 | $24.55 | $26.27 | $23.70 | $25.84 | $25.84 | 1,354,798 |
| 2023-03-15 | $24.13 | $24.91 | $23.83 | $24.91 | $24.91 | 2,021,315 |
| 2023-03-14 | $28.13 | $28.53 | $25.14 | $25.31 | $25.31 | 1,714,328 |
| 2023-03-13 | $26.00 | $28.03 | $24.77 | $25.40 | $25.40 | 1,501,184 |
| 2023-03-10 | $27.41 | $28.18 | $26.36 | $27.70 | $27.70 | 1,451,298 |
| 2023-03-09 | $30.18 | $30.18 | $28.19 | $28.25 | $28.25 | 649,453 |
| 2023-03-08 | $30.53 | $30.58 | $30.12 | $30.54 | $30.54 | 377,646 |
| 2023-03-07 | $31.19 | $31.49 | $30.32 | $30.41 | $30.41 | 277,222 |
| 2023-03-06 | $32.19 | $32.31 | $31.15 | $31.36 | $31.36 | 451,053 |
| 2023-03-03 | $31.86 | $32.28 | $31.42 | $32.24 | $32.24 | 337,120 |
| 2023-03-02 | $32.01 | $32.14 | $31.27 | $31.64 | $31.64 | 431,872 |
| 2023-03-01 | $32.12 | $32.30 | $31.77 | $32.20 | $32.20 | 258,134 |
| 2023-02-28 | $32.71 | $33.05 | $32.40 | $32.42 | $32.42 | 338,568 |
| 2023-02-27 | $33.20 | $33.36 | $32.49 | $32.57 | $32.57 | 334,251 |
| 2023-02-24 | $32.55 | $32.96 | $32.19 | $32.95 | $32.95 | 363,561 |
| 2023-02-23 | $32.28 | $32.84 | $32.01 | $32.75 | $32.75 | 477,554 |
| 2023-02-22 | $32.58 | $33.11 | $31.99 | $32.21 | $32.21 | 526,309 |
| 2023-02-21 | $33.32 | $33.82 | $32.54 | $32.59 | $32.59 | 318,594 |
| 2023-02-17 | $33.72 | $33.78 | $33.35 | $33.70 | $33.70 | 527,027 |
| 2023-02-16 | $33.96 | $34.06 | $33.54 | $33.57 | $33.57 | 285,866 |
| 2023-02-15 | $33.40 | $34.43 | $33.28 | $34.29 | $34.29 | 227,564 |
| 2023-02-14 | $33.70 | $34.05 | $33.43 | $33.74 | $33.74 | 310,582 |
| 2023-02-13 | $33.37 | $33.91 | $33.27 | $33.89 | $33.89 | 404,620 |
| 2023-02-10 | $34.13 | $34.13 | $33.28 | $33.39 | $33.39 | 471,455 |
| 2023-02-09 | $34.54 | $34.79 | $33.82 | $33.86 | $33.86 | 275,690 |
| 2023-02-08 | $35.30 | $35.30 | $34.40 | $34.45 | $34.45 | 352,412 |
| 2023-02-07 | $34.38 | $35.30 | $33.90 | $35.02 | $35.02 | 459,496 |
| 2023-02-06 | $34.95 | $35.15 | $34.20 | $34.57 | $34.57 | 387,320 |
| 2023-02-03 | $34.21 | $35.66 | $34.21 | $35.29 | $35.29 | 521,984 |
| 2023-02-02 | $33.80 | $34.83 | $33.33 | $34.79 | $34.79 | 461,012 |
| 2023-02-01 | $32.14 | $33.79 | $31.76 | $33.69 | $33.37 | 645,879 |
| 2023-01-31 | $31.04 | $32.39 | $30.92 | $32.34 | $32.04 | 519,685 |
| 2023-01-30 | $30.71 | $31.44 | $30.71 | $30.92 | $30.63 | 322,322 |
| 2023-01-27 | $30.08 | $31.28 | $29.93 | $31.02 | $30.73 | 330,386 |
| 2023-01-26 | $31.65 | $31.65 | $29.26 | $30.31 | $30.03 | 707,630 |
| 2023-01-25 | $30.23 | $30.56 | $29.57 | $30.28 | $30.00 | 605,037 |
| 2023-01-24 | $30.91 | $30.91 | $30.13 | $30.28 | $30.00 | 321,828 |
| 2023-01-23 | $30.72 | $31.05 | $30.47 | $30.67 | $30.38 | 255,706 |
| 2023-01-20 | $30.42 | $30.54 | $29.93 | $30.54 | $30.54 | 598,124 |
| 2023-01-19 | $30.19 | $30.35 | $29.59 | $29.93 | $29.93 | 320,591 |
| 2023-01-18 | $31.24 | $31.32 | $30.29 | $30.36 | $30.36 | 338,024 |
| 2023-01-17 | $31.89 | $31.94 | $31.29 | $31.42 | $31.42 | 260,739 |
| 2023-01-13 | $31.40 | $31.90 | $31.00 | $31.80 | $31.80 | 290,637 |
| 2023-01-12 | $31.87 | $32.05 | $31.44 | $31.77 | $31.77 | 333,865 |
| 2023-01-11 | $31.30 | $31.51 | $31.02 | $31.40 | $31.40 | 511,924 |
| 2023-01-10 | $31.62 | $31.62 | $31.00 | $31.29 | $31.29 | 429,487 |
| 2023-01-09 | $31.49 | $32.64 | $31.13 | $31.37 | $31.37 | 245,415 |
| 2023-01-06 | $30.69 | $31.50 | $30.50 | $31.37 | $31.37 | 286,933 |
| 2023-01-05 | $31.07 | $31.20 | $30.32 | $30.50 | $30.50 | 331,140 |
| 2023-01-04 | $31.33 | $31.67 | $31.02 | $31.19 | $31.19 | 392,061 |
| 2023-01-03 | $31.84 | $32.19 | $30.88 | $31.17 | $31.17 | 488,226 |
| 2022-12-30 | $31.64 | $31.78 | $31.36 | $31.56 | $31.56 | 435,779 |
| 2022-12-29 | $31.26 | $31.92 | $31.15 | $31.83 | $31.83 | 382,390 |
| 2022-12-28 | $31.61 | $31.62 | $30.99 | $31.02 | $31.02 | 340,905 |
| 2022-12-27 | $31.66 | $31.82 | $31.32 | $31.47 | $31.47 | 267,984 |
| 2022-12-23 | $31.47 | $31.96 | $31.22 | $31.47 | $31.47 | 276,204 |
| 2022-12-22 | $32.00 | $32.45 | $30.94 | $31.43 | $31.43 | 498,528 |
| 2022-12-21 | $32.40 | $32.42 | $31.75 | $32.24 | $32.24 | 398,996 |
| 2022-12-20 | $31.73 | $31.91 | $31.56 | $31.72 | $31.72 | 511,774 |
| 2022-12-19 | $31.55 | $31.89 | $31.32 | $31.63 | $31.63 | 515,834 |
| 2022-12-16 | $31.38 | $32.19 | $31.17 | $31.42 | $31.42 | 2,815,131 |
| 2022-12-15 | $32.19 | $33.19 | $32.11 | $32.57 | $32.57 | 516,051 |
| 2022-12-14 | $34.01 | $34.19 | $32.30 | $32.51 | $32.51 | 643,582 |
| 2022-12-13 | $34.85 | $35.31 | $33.74 | $34.01 | $34.01 | 851,735 |
| 2022-12-12 | $34.32 | $34.54 | $33.92 | $34.20 | $34.20 | 370,940 |
| 2022-12-09 | $34.32 | $34.68 | $34.08 | $34.35 | $34.35 | 262,129 |
| 2022-12-08 | $34.87 | $35.08 | $34.41 | $34.53 | $34.53 | 306,957 |
| 2022-12-07 | $34.59 | $35.12 | $34.16 | $34.72 | $34.72 | 271,252 |
| 2022-12-06 | $34.77 | $35.07 | $34.33 | $34.71 | $34.71 | 344,943 |
| 2022-12-05 | $36.26 | $36.26 | $34.47 | $34.88 | $34.88 | 335,438 |
| 2022-12-02 | $36.10 | $36.67 | $35.83 | $36.39 | $36.39 | 241,150 |
| 2022-12-01 | $37.04 | $37.22 | $36.30 | $36.54 | $36.54 | 253,710 |
| 2022-11-30 | $36.00 | $37.03 | $35.16 | $36.95 | $36.95 | 420,199 |
| 2022-11-29 | $35.94 | $36.44 | $35.94 | $36.16 | $36.16 | 206,025 |
| 2022-11-28 | $36.59 | $36.92 | $35.74 | $36.04 | $36.04 | 255,942 |
| 2022-11-25 | $36.23 | $37.02 | $36.01 | $36.92 | $36.92 | 93,616 |
| 2022-11-23 | $36.55 | $36.65 | $36.11 | $36.30 | $36.30 | 200,122 |
| 2022-11-22 | $36.37 | $36.70 | $36.12 | $36.58 | $36.58 | 265,466 |
| 2022-11-21 | $36.05 | $36.61 | $35.89 | $36.12 | $36.12 | 317,982 |
| 2022-11-18 | $35.90 | $36.37 | $35.31 | $36.02 | $36.02 | 419,011 |
| 2022-11-17 | $35.72 | $35.72 | $35.00 | $35.20 | $35.20 | 305,537 |
| 2022-11-16 | $36.81 | $36.90 | $35.96 | $36.06 | $36.06 | 266,492 |
| 2022-11-15 | $37.04 | $37.50 | $36.71 | $36.99 | $36.99 | 323,626 |
| 2022-11-14 | $36.71 | $37.12 | $36.62 | $36.71 | $36.71 | 285,495 |
| 2022-11-11 | $36.92 | $37.35 | $36.74 | $36.89 | $36.89 | 346,412 |
| 2022-11-10 | $36.58 | $37.23 | $36.15 | $36.92 | $36.92 | 561,406 |
| 2022-11-09 | $35.81 | $36.07 | $35.31 | $35.42 | $35.42 | 333,084 |
| 2022-11-08 | $36.55 | $36.86 | $35.82 | $35.98 | $35.98 | 303,808 |
| 2022-11-07 | $36.48 | $36.95 | $36.33 | $36.51 | $36.51 | 254,766 |
| 2022-11-04 | $35.41 | $36.52 | $35.35 | $36.52 | $36.52 | 266,690 |
| 2022-11-03 | $34.87 | $35.18 | $34.34 | $35.08 | $35.08 | 216,687 |
| 2022-11-02 | $36.09 | $36.53 | $35.25 | $35.32 | $35.32 | 490,524 |
| 2022-11-01 | $36.61 | $36.66 | $36.10 | $36.26 | $36.26 | 310,084 |
| 2022-10-31 | $36.06 | $36.55 | $35.68 | $36.41 | $36.41 | 409,262 |
| 2022-10-28 | $35.42 | $36.46 | $35.32 | $36.41 | $36.41 | 454,780 |
| 2022-10-27 | $35.53 | $36.02 | $35.30 | $35.46 | $35.14 | 294,246 |
| 2022-10-26 | $35.20 | $35.55 | $34.85 | $35.12 | $34.80 | 347,961 |
| 2022-10-25 | $34.46 | $35.23 | $34.46 | $35.08 | $34.76 | 375,340 |
| 2022-10-24 | $34.09 | $34.75 | $33.89 | $34.50 | $34.19 | 498,061 |
| 2022-10-21 | $34.00 | $34.20 | $32.96 | $34.00 | $33.69 | 640,184 |
| 2022-10-20 | $34.39 | $34.91 | $33.45 | $33.81 | $33.51 | 556,636 |
| 2022-10-19 | $34.54 | $35.14 | $33.99 | $34.63 | $34.32 | 456,918 |
| 2022-10-18 | $35.11 | $35.41 | $34.71 | $35.04 | $34.73 | 665,733 |
| 2022-10-17 | $34.20 | $34.78 | $34.05 | $34.73 | $34.42 | 431,742 |
| 2022-10-14 | $33.95 | $34.80 | $33.47 | $33.64 | $33.64 | 368,189 |
| 2022-10-13 | $31.76 | $33.93 | $31.50 | $33.85 | $33.85 | 431,548 |
| 2022-10-12 | $32.30 | $32.67 | $31.79 | $32.21 | $32.21 | 277,766 |
| 2022-10-11 | $31.91 | $32.68 | $31.91 | $32.37 | $32.37 | 703,308 |
| 2022-10-10 | $32.06 | $32.44 | $31.71 | $32.07 | $32.07 | 287,240 |
| 2022-10-07 | $32.48 | $32.70 | $31.60 | $31.72 | $31.72 | 479,154 |
| 2022-10-06 | $32.54 | $32.87 | $32.38 | $32.77 | $32.77 | 310,243 |
| 2022-10-05 | $32.56 | $33.02 | $32.43 | $32.76 | $32.76 | 289,338 |
| 2022-10-04 | $31.94 | $33.40 | $31.92 | $33.30 | $33.30 | 399,906 |
| 2022-10-03 | $31.46 | $31.74 | $30.89 | $31.60 | $31.60 | 326,022 |
| 2022-09-30 | $31.27 | $32.03 | $30.93 | $30.96 | $30.96 | 525,831 |
| 2022-09-29 | $31.48 | $31.61 | $30.89 | $31.25 | $31.25 | 413,707 |
| 2022-09-28 | $31.57 | $32.24 | $31.41 | $31.96 | $31.96 | 542,913 |
| 2022-09-27 | $31.82 | $32.20 | $31.07 | $31.43 | $31.43 | 429,779 |
| 2022-09-26 | $31.97 | $32.45 | $31.59 | $31.61 | $31.61 | 288,904 |
| 2022-09-23 | $32.15 | $32.29 | $31.61 | $32.26 | $32.26 | 332,108 |
| 2022-09-22 | $33.41 | $33.81 | $32.25 | $32.52 | $32.52 | 376,302 |
| 2022-09-21 | $33.72 | $34.57 | $33.47 | $33.51 | $33.51 | 642,140 |
| 2022-09-20 | $32.89 | $33.57 | $32.84 | $33.52 | $33.52 | 1,035,896 |
| 2022-09-19 | $32.09 | $33.32 | $32.08 | $33.15 | $33.15 | 294,382 |
| 2022-09-16 | $32.13 | $32.37 | $31.37 | $32.35 | $32.35 | 1,063,501 |
| 2022-09-15 | $31.80 | $32.67 | $31.52 | $32.48 | $32.48 | 370,536 |
| 2022-09-14 | $32.22 | $32.45 | $31.46 | $31.73 | $31.73 | 307,372 |
| 2022-09-13 | $32.56 | $32.75 | $31.71 | $31.97 | $31.97 | 313,842 |
| 2022-09-12 | $32.88 | $33.36 | $32.77 | $33.26 | $33.26 | 277,820 |
| 2022-09-09 | $32.29 | $32.89 | $32.23 | $32.77 | $32.77 | 214,220 |
| 2022-09-08 | $31.25 | $32.26 | $31.03 | $32.21 | $32.21 | 276,531 |
| 2022-09-07 | $30.98 | $31.58 | $30.84 | $31.54 | $31.54 | 372,280 |
| 2022-09-06 | $32.27 | $32.35 | $30.93 | $31.15 | $31.15 | 346,897 |
| 2022-09-02 | $32.66 | $33.07 | $31.85 | $32.12 | $32.12 | 181,340 |
| 2022-09-01 | $32.69 | $32.84 | $32.04 | $32.37 | $32.37 | 298,599 |
| 2022-08-31 | $33.22 | $33.39 | $32.64 | $32.76 | $32.76 | 270,647 |
| 2022-08-30 | $33.20 | $33.97 | $32.74 | $33.06 | $33.06 | 218,151 |
| 2022-08-29 | $33.80 | $33.80 | $33.07 | $33.08 | $33.08 | 273,182 |
| 2022-08-26 | $34.63 | $34.84 | $33.76 | $33.88 | $33.88 | 279,125 |
| 2022-08-25 | $33.98 | $34.76 | $33.95 | $34.50 | $34.50 | 219,453 |
| 2022-08-24 | $33.66 | $34.03 | $33.54 | $33.96 | $33.96 | 193,027 |
| 2022-08-23 | $34.09 | $34.33 | $33.81 | $33.83 | $33.83 | 258,999 |
| 2022-08-22 | $34.30 | $34.35 | $33.76 | $33.91 | $33.91 | 215,509 |
| 2022-08-19 | $35.31 | $35.47 | $34.59 | $34.79 | $34.79 | 211,917 |
| 2022-08-18 | $35.66 | $35.74 | $35.31 | $35.68 | $35.68 | 151,031 |
| 2022-08-17 | $36.01 | $36.11 | $35.44 | $35.64 | $35.64 | 266,416 |
| 2022-08-16 | $35.39 | $36.50 | $35.20 | $36.39 | $36.39 | 333,935 |
| 2022-08-15 | $34.98 | $35.55 | $34.87 | $35.49 | $35.49 | 340,599 |
| 2022-08-12 | $34.78 | $35.25 | $34.48 | $35.23 | $35.23 | 273,409 |
| 2022-08-11 | $34.41 | $34.82 | $34.23 | $34.56 | $34.56 | 194,682 |
| 2022-08-10 | $34.24 | $34.58 | $33.99 | $34.29 | $34.29 | 276,949 |
| 2022-08-09 | $33.63 | $34.10 | $33.26 | $33.76 | $33.76 | 284,954 |
| 2022-08-08 | $33.75 | $34.21 | $33.47 | $33.68 | $33.68 | 225,504 |
| 2022-08-05 | $33.59 | $34.10 | $33.42 | $33.78 | $33.78 | 277,522 |
| 2022-08-04 | $33.68 | $34.33 | $33.38 | $33.66 | $33.66 | 264,774 |
| 2022-08-03 | $33.04 | $34.15 | $32.78 | $33.77 | $33.77 | 468,054 |
| 2022-08-02 | $33.36 | $33.56 | $32.88 | $32.90 | $32.90 | 225,173 |
| 2022-08-01 | $33.21 | $33.95 | $32.97 | $33.62 | $33.62 | 348,726 |
| 2022-07-29 | $32.97 | $33.73 | $32.85 | $33.64 | $33.64 | 346,005 |
| 2022-07-28 | $33.06 | $33.36 | $32.82 | $33.33 | $33.01 | 414,815 |
| 2022-07-27 | $32.42 | $33.43 | $32.35 | $33.19 | $32.87 | 368,541 |
| 2022-07-26 | $32.14 | $32.77 | $32.01 | $32.31 | $32.00 | 391,359 |
| 2022-07-25 | $32.15 | $32.60 | $32.05 | $32.34 | $32.03 | 614,237 |
| 2022-07-22 | $32.47 | $32.82 | $31.83 | $32.09 | $31.78 | 517,320 |
| 2022-07-21 | $31.31 | $32.32 | $31.31 | $32.26 | $31.95 | 406,302 |
| 2022-07-20 | $31.07 | $31.83 | $31.07 | $31.74 | $31.43 | 315,574 |
| 2022-07-19 | $30.64 | $31.61 | $30.48 | $31.38 | $31.08 | 303,694 |
| 2022-07-18 | $30.18 | $30.76 | $30.02 | $30.23 | $29.94 | 341,876 |
| 2022-07-15 | $29.65 | $30.13 | $29.18 | $30.03 | $29.74 | 399,751 |
| 2022-07-14 | $28.76 | $29.53 | $28.12 | $28.97 | $28.69 | 239,721 |
| 2022-07-13 | $30.09 | $30.09 | $29.16 | $29.44 | $29.15 | 281,389 |
| 2022-07-12 | $29.90 | $30.40 | $29.79 | $30.04 | $29.75 | 315,628 |
| 2022-07-11 | $30.05 | $30.31 | $29.87 | $30.07 | $29.78 | 323,766 |
| 2022-07-08 | $30.34 | $30.62 | $29.90 | $30.39 | $30.09 | 270,563 |
| 2022-07-07 | $30.54 | $30.90 | $30.02 | $30.31 | $30.02 | 461,886 |
| 2022-07-06 | $29.85 | $30.35 | $29.30 | $30.08 | $29.79 | 434,878 |
| 2022-07-05 | $29.87 | $30.13 | $29.13 | $30.11 | $29.82 | 589,466 |
| 2022-07-01 | $29.18 | $30.33 | $29.02 | $30.22 | $29.93 | 551,606 |
| 2022-06-30 | $28.59 | $29.54 | $28.41 | $29.24 | $28.96 | 465,531 |
| 2022-06-29 | $29.44 | $29.65 | $28.71 | $29.11 | $28.83 | 299,777 |
| 2022-06-28 | $29.68 | $30.03 | $29.07 | $29.14 | $28.86 | 313,929 |
| 2022-06-27 | $29.63 | $29.90 | $29.21 | $29.54 | $29.25 | 346,104 |
| 2022-06-24 | $28.69 | $29.59 | $28.69 | $29.33 | $29.05 | 847,265 |
| 2022-06-23 | $28.86 | $28.87 | $28.09 | $28.55 | $28.27 | 298,521 |
| 2022-06-22 | $28.67 | $29.07 | $28.65 | $28.85 | $28.57 | 268,607 |
| 2022-06-21 | $29.02 | $29.65 | $28.61 | $29.00 | $28.72 | 379,998 |
| 2022-06-17 | $28.77 | $29.20 | $28.30 | $28.42 | $28.14 | 686,338 |
| 2022-06-16 | $28.58 | $29.16 | $27.92 | $28.20 | $27.93 | 465,879 |
| 2022-06-15 | $29.38 | $29.69 | $28.76 | $29.13 | $28.85 | 474,570 |
| 2022-06-14 | $29.18 | $30.29 | $28.56 | $28.99 | $28.71 | 346,088 |
| 2022-06-13 | $29.44 | $30.26 | $28.82 | $28.97 | $28.69 | 447,387 |
| 2022-06-10 | $30.39 | $30.77 | $29.96 | $30.25 | $29.96 | 342,251 |
| 2022-06-09 | $32.01 | $32.48 | $30.98 | $31.01 | $30.71 | 387,368 |
| 2022-06-08 | $32.65 | $32.88 | $31.88 | $32.08 | $31.77 | 288,175 |
| 2022-06-07 | $32.33 | $33.22 | $32.17 | $33.08 | $32.76 | 241,579 |
| 2022-06-06 | $32.81 | $33.07 | $32.49 | $32.67 | $32.35 | 213,911 |
| 2022-06-03 | $32.80 | $32.90 | $32.41 | $32.54 | $32.22 | 231,288 |
| 2022-06-02 | $32.07 | $33.04 | $31.97 | $32.98 | $32.66 | 224,353 |
| 2022-06-01 | $32.56 | $32.76 | $31.61 | $32.18 | $31.87 | 385,417 |
| 2022-05-31 | $32.46 | $32.66 | $32.09 | $32.56 | $32.24 | 449,832 |
| 2022-05-27 | $32.42 | $32.78 | $32.40 | $32.78 | $32.46 | 197,255 |
| 2022-05-26 | $31.97 | $32.69 | $31.92 | $32.37 | $32.06 | 260,948 |
| 2022-05-25 | $31.23 | $31.95 | $31.23 | $31.70 | $31.39 | 301,286 |
| 2022-05-24 | $31.47 | $31.77 | $30.52 | $31.23 | $30.93 | 295,522 |
| 2022-05-23 | $31.54 | $31.97 | $31.19 | $31.59 | $31.28 | 361,531 |
| 2022-05-20 | $31.05 | $31.50 | $29.92 | $30.90 | $30.60 | 450,953 |
| 2022-05-19 | $31.07 | $31.66 | $30.68 | $30.76 | $30.46 | 513,827 |
| 2022-05-18 | $31.71 | $32.63 | $31.22 | $31.56 | $31.25 | 568,311 |
| 2022-05-17 | $31.55 | $32.39 | $31.55 | $32.32 | $32.01 | 286,258 |
| 2022-05-16 | $31.41 | $31.64 | $30.51 | $30.84 | $30.54 | 321,245 |
| 2022-05-13 | $31.41 | $31.80 | $31.34 | $31.55 | $31.24 | 331,293 |
| 2022-05-12 | $31.05 | $31.64 | $30.23 | $31.07 | $30.77 | 298,198 |
| 2022-05-11 | $31.45 | $32.11 | $30.72 | $30.82 | $30.52 | 297,031 |
| 2022-05-10 | $32.33 | $32.49 | $30.83 | $31.43 | $31.12 | 476,178 |
| 2022-05-09 | $31.87 | $32.34 | $31.55 | $32.01 | $31.70 | 369,977 |
| 2022-05-06 | $31.90 | $32.28 | $31.26 | $32.22 | $31.91 | 504,119 |
| 2022-05-05 | $32.40 | $32.49 | $31.53 | $31.97 | $31.66 | 331,986 |
| 2022-05-04 | $32.05 | $33.18 | $31.79 | $33.15 | $32.49 | 373,221 |
| 2022-05-03 | $31.84 | $32.36 | $31.25 | $32.01 | $31.38 | 357,806 |
| 2022-05-02 | $31.57 | $31.98 | $30.81 | $31.52 | $30.89 | 496,901 |
| 2022-04-29 | $32.86 | $33.11 | $31.22 | $31.36 | $30.74 | 431,406 |
| 2022-04-28 | $32.63 | $32.97 | $32.17 | $32.95 | $32.30 | 480,160 |
| 2022-04-27 | $32.35 | $32.81 | $32.04 | $32.16 | $31.52 | 609,808 |
| 2022-04-26 | $34.16 | $34.73 | $32.67 | $32.83 | $32.18 | 528,052 |
| 2022-04-25 | $34.59 | $35.09 | $33.75 | $34.89 | $34.20 | 668,450 |
| 2022-04-22 | $35.62 | $36.00 | $34.81 | $34.88 | $34.19 | 415,430 |
| 2022-04-21 | $36.22 | $36.49 | $35.35 | $35.66 | $34.95 | 439,149 |
| 2022-04-20 | $35.85 | $36.23 | $35.08 | $35.84 | $35.13 | 288,154 |
| 2022-04-19 | $34.37 | $35.63 | $34.37 | $35.38 | $34.68 | 435,559 |
| 2022-04-18 | $34.06 | $34.41 | $33.85 | $34.16 | $33.48 | 393,672 |
| 2022-04-14 | $34.68 | $35.00 | $34.14 | $34.30 | $33.62 | 356,158 |
| 2022-04-13 | $33.71 | $34.69 | $33.62 | $34.57 | $33.88 | 255,832 |
| 2022-04-12 | $34.21 | $34.64 | $33.53 | $33.90 | $33.23 | 434,902 |
| 2022-04-11 | $33.77 | $34.53 | $33.64 | $34.13 | $33.45 | 397,365 |
| 2022-04-08 | $34.00 | $34.37 | $33.48 | $33.78 | $33.11 | 435,646 |
| 2022-04-07 | $34.19 | $34.31 | $33.33 | $33.78 | $33.11 | 576,347 |
| 2022-04-06 | $34.07 | $34.50 | $33.93 | $33.96 | $33.29 | 491,628 |
| 2022-04-05 | $34.81 | $35.09 | $34.15 | $34.32 | $33.64 | 310,193 |
| 2022-04-04 | $35.33 | $35.33 | $34.55 | $34.76 | $34.07 | 369,598 |
| 2022-04-01 | $35.93 | $36.09 | $35.03 | $35.28 | $34.58 | 444,367 |
| 2022-03-31 | $36.02 | $36.46 | $35.30 | $35.35 | $34.65 | 358,934 |
| 2022-03-30 | $37.46 | $37.59 | $35.66 | $36.08 | $35.36 | 498,043 |
| 2022-03-29 | $37.07 | $37.61 | $36.69 | $37.44 | $36.70 | 435,779 |
| 2022-03-28 | $36.35 | $36.54 | $35.54 | $36.45 | $35.73 | 426,292 |
| 2022-03-25 | $35.86 | $36.67 | $35.76 | $36.56 | $35.83 | 219,946 |
| 2022-03-24 | $35.60 | $36.19 | $35.09 | $35.81 | $35.10 | 242,305 |
| 2022-03-23 | $36.73 | $37.84 | $35.34 | $35.36 | $34.66 | 285,844 |
| 2022-03-22 | $37.28 | $38.02 | $36.93 | $36.99 | $36.26 | 500,580 |
| 2022-03-21 | $37.75 | $38.03 | $36.46 | $36.84 | $36.11 | 423,888 |
| 2022-03-18 | $37.22 | $37.45 | $36.24 | $37.34 | $36.60 | 1,231,435 |
| 2022-03-17 | $37.15 | $37.50 | $36.70 | $37.28 | $36.54 | 367,292 |
| 2022-03-16 | $37.28 | $38.14 | $36.12 | $37.68 | $36.93 | 478,502 |
| 2022-03-15 | $37.55 | $37.95 | $36.46 | $36.93 | $36.20 | 264,099 |
| 2022-03-14 | $37.17 | $38.11 | $36.94 | $37.17 | $36.43 | 379,664 |
| 2022-03-11 | $36.55 | $37.13 | $36.29 | $36.40 | $35.68 | 304,046 |
| 2022-03-10 | $35.45 | $36.31 | $35.45 | $36.28 | $35.56 | 216,096 |
| 2022-03-09 | $36.18 | $36.52 | $35.17 | $36.01 | $35.30 | 303,684 |
| 2022-03-08 | $35.10 | $36.09 | $34.61 | $34.92 | $34.23 | 433,018 |
| 2022-03-07 | $35.76 | $36.13 | $34.56 | $34.67 | $33.98 | 435,060 |
| 2022-03-04 | $37.30 | $37.30 | $35.54 | $35.91 | $35.20 | 289,794 |
| 2022-03-03 | $38.11 | $38.14 | $37.10 | $37.51 | $36.77 | 253,040 |
| 2022-03-02 | $36.98 | $38.51 | $36.98 | $37.97 | $37.22 | 288,787 |
| 2022-03-01 | $38.36 | $38.49 | $36.00 | $36.43 | $35.71 | 538,641 |
| 2022-02-28 | $37.84 | $38.89 | $37.84 | $38.71 | $37.94 | 340,360 |
| 2022-02-25 | $37.36 | $38.92 | $37.36 | $38.75 | $37.98 | 271,328 |
| 2022-02-24 | $36.18 | $37.16 | $35.57 | $37.03 | $36.30 | 312,168 |
| 2022-02-23 | $38.98 | $39.16 | $37.51 | $37.65 | $36.90 | 271,202 |
| 2022-02-22 | $38.48 | $39.22 | $38.18 | $38.58 | $37.81 | 264,301 |
| 2022-02-18 | $38.07 | $38.95 | $37.67 | $38.60 | $37.83 | 252,669 |
| 2022-02-17 | $39.28 | $39.30 | $38.26 | $38.37 | $37.61 | 202,960 |
| 2022-02-16 | $39.24 | $39.95 | $39.24 | $39.75 | $38.96 | 172,661 |
| 2022-02-15 | $39.00 | $39.71 | $38.74 | $39.61 | $38.82 | 314,650 |
| 2022-02-14 | $39.33 | $39.72 | $38.21 | $38.54 | $37.78 | 399,311 |
| 2022-02-11 | $38.80 | $39.95 | $38.68 | $38.99 | $38.22 | 266,136 |
| 2022-02-10 | $39.56 | $40.14 | $39.02 | $39.31 | $38.53 | 370,287 |
| 2022-02-09 | $39.53 | $40.06 | $38.97 | $39.56 | $38.78 | 296,498 |
| 2022-02-08 | $39.18 | $39.74 | $38.98 | $39.68 | $38.89 | 438,866 |
| 2022-02-07 | $38.70 | $39.04 | $37.94 | $38.83 | $38.06 | 276,104 |
| 2022-02-04 | $37.74 | $38.67 | $37.01 | $38.46 | $37.70 | 249,456 |
| 2022-02-03 | $37.97 | $38.54 | $37.50 | $37.78 | $37.03 | 275,773 |
| 2022-02-02 | $39.19 | $39.19 | $37.72 | $38.14 | $37.06 | 412,069 |
| 2022-02-01 | $38.19 | $38.97 | $37.66 | $38.88 | $37.78 | 342,218 |
| 2022-01-31 | $37.44 | $38.50 | $37.02 | $38.25 | $37.17 | 426,329 |
| 2022-01-28 | $37.91 | $38.98 | $36.59 | $37.77 | $36.70 | 380,017 |
| 2022-01-27 | $39.22 | $39.83 | $37.12 | $37.50 | $36.44 | 406,327 |
| 2022-01-26 | $40.47 | $40.90 | $38.35 | $39.09 | $37.98 | 381,528 |
| 2022-01-25 | $39.54 | $40.60 | $38.97 | $39.91 | $38.78 | 489,408 |
| 2022-01-24 | $39.49 | $40.78 | $39.03 | $40.60 | $39.45 | 610,719 |
| 2022-01-21 | $40.63 | $41.80 | $39.98 | $40.10 | $38.96 | 481,093 |
| 2022-01-20 | $41.39 | $43.47 | $40.96 | $41.32 | $40.15 | 471,753 |
| 2022-01-19 | $44.19 | $44.19 | $42.75 | $42.96 | $41.74 | 358,882 |
| 2022-01-18 | $44.33 | $44.49 | $41.69 | $43.87 | $42.63 | 368,742 |
| 2022-01-14 | $43.07 | $44.35 | $42.92 | $44.27 | $43.02 | 342,987 |
| 2022-01-13 | $43.35 | $44.17 | $43.21 | $43.68 | $42.44 | 473,334 |
| 2022-01-12 | $43.70 | $44.00 | $43.03 | $43.34 | $42.11 | 496,577 |
| 2022-01-11 | $44.35 | $44.57 | $43.44 | $43.72 | $42.48 | 262,543 |
| 2022-01-10 | $44.15 | $44.34 | $43.48 | $44.22 | $42.97 | 317,998 |
| 2022-01-07 | $43.63 | $44.42 | $43.37 | $44.15 | $42.90 | 497,187 |
| 2022-01-06 | $42.73 | $43.84 | $42.26 | $43.56 | $42.33 | 404,046 |
| 2022-01-05 | $42.10 | $42.87 | $41.91 | $42.14 | $40.95 | 344,820 |
| 2022-01-04 | $41.04 | $42.42 | $39.85 | $41.86 | $40.67 | 421,411 |
| 2022-01-03 | $40.32 | $40.98 | $39.86 | $40.53 | $39.38 | 401,231 |
| 2021-12-31 | $39.81 | $40.27 | $39.54 | $40.03 | $38.90 | 242,195 |
| 2021-12-30 | $39.99 | $40.49 | $39.82 | $39.97 | $38.84 | 274,327 |
| 2021-12-29 | $39.99 | $40.27 | $39.57 | $39.92 | $38.79 | 164,539 |
| 2021-12-28 | $39.35 | $40.19 | $39.35 | $39.91 | $38.78 | 191,039 |
| 2021-12-27 | $38.84 | $39.59 | $38.27 | $39.43 | $38.31 | 229,160 |
| 2021-12-23 | $38.61 | $40.15 | $38.51 | $38.76 | $37.66 | 213,505 |
| 2021-12-22 | $38.04 | $39.28 | $37.50 | $38.55 | $37.46 | 253,614 |
| 2021-12-21 | $37.44 | $38.39 | $36.76 | $38.14 | $37.06 | 429,741 |
| 2021-12-20 | $37.16 | $37.68 | $36.11 | $36.99 | $35.94 | 552,293 |
| 2021-12-17 | $38.13 | $38.44 | $36.71 | $37.98 | $36.90 | 2,482,588 |
| 2021-12-16 | $38.51 | $39.28 | $37.85 | $38.17 | $37.09 | 547,194 |
| 2021-12-15 | $38.00 | $39.01 | $37.44 | $37.71 | $36.64 | 1,106,491 |
| 2021-12-14 | $37.79 | $38.76 | $37.70 | $37.88 | $36.81 | 577,405 |
| 2021-12-13 | $38.29 | $38.97 | $37.46 | $37.70 | $36.63 | 347,394 |
| 2021-12-10 | $39.08 | $39.09 | $38.02 | $38.53 | $37.44 | 302,341 |
| 2021-12-09 | $39.35 | $39.39 | $38.13 | $38.72 | $37.62 | 342,883 |
| 2021-12-08 | $39.32 | $39.67 | $39.12 | $39.38 | $38.26 | 267,058 |
| 2021-12-07 | $40.36 | $40.36 | $38.93 | $39.26 | $38.15 | 286,771 |
| 2021-12-06 | $39.31 | $40.46 | $38.64 | $39.98 | $38.85 | 483,145 |
| 2021-12-03 | $39.77 | $39.77 | $38.32 | $38.61 | $37.52 | 369,315 |
| 2021-12-02 | $38.61 | $40.11 | $38.58 | $39.64 | $38.52 | 322,062 |
| 2021-12-01 | $39.78 | $40.28 | $38.16 | $38.24 | $37.16 | 321,600 |
| 2021-11-30 | $38.81 | $39.71 | $38.09 | $38.75 | $37.65 | 349,356 |
| 2021-11-29 | $40.52 | $40.80 | $38.84 | $39.04 | $37.93 | 437,070 |
| 2021-11-26 | $40.50 | $41.05 | $38.70 | $39.57 | $38.45 | 409,636 |
| 2021-11-24 | $42.39 | $43.70 | $42.15 | $42.22 | $41.02 | 193,371 |
| 2021-11-23 | $42.41 | $43.60 | $42.12 | $42.60 | $41.39 | 327,275 |
| 2021-11-22 | $42.40 | $43.14 | $41.68 | $42.15 | $40.96 | 414,416 |
| 2021-11-19 | $41.87 | $43.44 | $40.55 | $41.55 | $40.37 | 310,395 |
| 2021-11-18 | $42.51 | $42.84 | $41.73 | $42.10 | $40.91 | 360,212 |
| 2021-11-17 | $43.15 | $43.15 | $41.71 | $42.39 | $41.19 | 348,822 |
| 2021-11-16 | $43.62 | $43.91 | $43.14 | $43.38 | $42.15 | 280,598 |
| 2021-11-15 | $43.97 | $44.64 | $43.13 | $43.60 | $42.37 | 269,673 |
| 2021-11-12 | $44.47 | $44.82 | $43.43 | $43.66 | $42.42 | 181,905 |
| 2021-11-11 | $44.55 | $44.94 | $44.10 | $44.57 | $43.31 | 162,679 |
| 2021-11-10 | $44.58 | $44.80 | $44.15 | $44.53 | $43.27 | 174,351 |
| 2021-11-09 | $44.64 | $44.79 | $44.03 | $44.48 | $43.22 | 215,916 |
| 2021-11-08 | $44.53 | $45.25 | $44.28 | $44.79 | $43.52 | 220,830 |
| 2021-11-05 | $44.10 | $44.77 | $43.76 | $44.52 | $43.26 | 254,993 |
| 2021-11-04 | $44.28 | $44.28 | $42.83 | $43.46 | $42.23 | 294,063 |
| 2021-11-03 | $42.90 | $44.35 | $42.90 | $44.26 | $43.01 | 293,920 |
| 2021-11-02 | $43.75 | $44.18 | $42.67 | $43.11 | $41.89 | 268,772 |
| 2021-11-01 | $42.41 | $43.64 | $42.34 | $43.60 | $42.37 | 360,930 |
| 2021-10-29 | $42.27 | $42.61 | $41.80 | $41.99 | $40.80 | 346,700 |
| 2021-10-28 | $42.28 | $43.21 | $42.19 | $42.51 | $40.98 | 299,684 |
| 2021-10-27 | $43.43 | $43.43 | $42.04 | $42.04 | $40.53 | 310,700 |
| 2021-10-26 | $43.86 | $44.32 | $43.58 | $43.78 | $42.21 | 248,536 |
| 2021-10-25 | $43.88 | $44.38 | $43.88 | $44.20 | $42.61 | 319,753 |
| 2021-10-22 | $44.00 | $44.46 | $43.48 | $43.97 | $42.39 | 248,586 |
| 2021-10-21 | $42.46 | $43.65 | $42.46 | $43.63 | $42.06 | 405,294 |
| 2021-10-20 | $41.82 | $42.81 | $41.79 | $42.77 | $41.23 | 332,138 |
| 2021-10-19 | $41.95 | $42.47 | $41.40 | $41.80 | $40.30 | 207,422 |
| 2021-10-18 | $42.54 | $42.89 | $41.83 | $41.87 | $40.37 | 183,159 |
| 2021-10-15 | $43.54 | $43.81 | $42.44 | $42.50 | $40.97 | 451,196 |
| 2021-10-14 | $42.75 | $43.10 | $42.11 | $42.92 | $41.38 | 230,153 |
| 2021-10-13 | $42.53 | $42.86 | $41.44 | $42.27 | $40.75 | 315,705 |
| 2021-10-12 | $42.57 | $42.86 | $42.23 | $42.65 | $41.12 | 324,228 |
| 2021-10-11 | $43.50 | $43.50 | $42.55 | $42.65 | $41.12 | 236,397 |
| 2021-10-08 | $43.22 | $43.63 | $43.01 | $43.21 | $41.66 | 172,291 |
| 2021-10-07 | $42.58 | $43.43 | $42.58 | $43.36 | $41.80 | 347,942 |
| 2021-10-06 | $42.64 | $43.24 | $41.98 | $43.00 | $41.46 | 330,566 |
| 2021-10-05 | $43.28 | $43.48 | $42.85 | $43.10 | $41.55 | 463,459 |
| 2021-10-04 | $42.95 | $43.72 | $42.67 | $43.08 | $41.53 | 350,566 |
| 2021-10-01 | $41.12 | $43.20 | $41.12 | $42.95 | $41.41 | 370,058 |
| 2021-09-30 | $41.84 | $42.25 | $41.40 | $41.44 | $39.95 | 259,797 |
| 2021-09-29 | $41.17 | $41.94 | $40.71 | $41.63 | $40.14 | 252,974 |
| 2021-09-28 | $41.81 | $42.09 | $40.94 | $41.16 | $39.68 | 234,136 |
| 2021-09-27 | $40.58 | $42.25 | $40.58 | $41.58 | $40.09 | 324,561 |
| 2021-09-24 | $39.64 | $40.61 | $39.47 | $40.05 | $38.61 | 255,195 |
| 2021-09-23 | $38.66 | $39.98 | $38.56 | $39.68 | $38.26 | 240,285 |
| 2021-09-22 | $37.83 | $38.71 | $37.83 | $38.20 | $36.83 | 307,022 |
| 2021-09-21 | $37.79 | $38.75 | $37.17 | $37.42 | $36.08 | 306,570 |
| 2021-09-20 | $37.09 | $37.58 | $36.59 | $37.49 | $36.14 | 406,127 |
| 2021-09-17 | $37.88 | $38.41 | $37.45 | $38.37 | $36.99 | 1,271,545 |
| 2021-09-16 | $38.39 | $38.51 | $37.43 | $37.59 | $36.24 | 234,377 |
| 2021-09-15 | $37.37 | $38.14 | $37.32 | $38.02 | $36.66 | 282,189 |
| 2021-09-14 | $38.90 | $39.02 | $37.08 | $37.35 | $36.01 | 300,332 |
| 2021-09-13 | $38.19 | $38.72 | $37.77 | $38.51 | $37.13 | 314,272 |
| 2021-09-10 | $38.94 | $38.96 | $37.68 | $37.70 | $36.35 | 336,527 |
| 2021-09-09 | $38.96 | $39.61 | $38.62 | $38.65 | $37.26 | 254,925 |
| 2021-09-08 | $39.40 | $39.44 | $38.52 | $38.92 | $37.52 | 338,152 |
| 2021-09-07 | $39.72 | $40.28 | $39.37 | $39.44 | $38.02 | 350,833 |
| 2021-09-03 | $39.80 | $40.03 | $38.91 | $39.54 | $38.12 | 234,766 |
| 2021-09-02 | $39.75 | $40.40 | $39.40 | $39.61 | $38.19 | 245,196 |
| 2021-09-01 | $40.10 | $40.10 | $39.11 | $39.75 | $38.32 | 188,392 |
| 2021-08-31 | $39.70 | $40.23 | $39.38 | $39.96 | $38.53 | 258,915 |
| 2021-08-30 | $41.05 | $41.05 | $39.56 | $39.60 | $38.18 | 328,070 |
| 2021-08-27 | $39.53 | $41.02 | $39.43 | $40.92 | $39.45 | 337,841 |
| 2021-08-26 | $40.35 | $40.35 | $39.24 | $39.51 | $38.09 | 304,959 |
| 2021-08-25 | $39.73 | $40.87 | $39.73 | $40.10 | $38.66 | 376,117 |
| 2021-08-24 | $39.70 | $39.98 | $38.92 | $39.74 | $38.31 | 252,913 |
| 2021-08-23 | $39.38 | $39.94 | $39.24 | $39.72 | $38.29 | 276,631 |
| 2021-08-20 | $37.85 | $39.30 | $36.82 | $39.19 | $37.78 | 383,631 |
| 2021-08-19 | $38.48 | $38.93 | $37.64 | $37.94 | $36.58 | 327,900 |
| 2021-08-18 | $38.96 | $39.60 | $38.84 | $39.00 | $37.60 | 284,769 |
| 2021-08-17 | $39.11 | $39.87 | $38.73 | $39.18 | $37.77 | 234,685 |
| 2021-08-16 | $39.38 | $39.75 | $38.78 | $39.54 | $38.12 | 235,940 |
| 2021-08-13 | $40.74 | $40.74 | $39.64 | $39.71 | $38.28 | 178,268 |
| 2021-08-12 | $41.04 | $41.10 | $40.47 | $40.64 | $39.18 | 314,874 |
| 2021-08-11 | $39.58 | $41.11 | $39.58 | $41.11 | $39.63 | 296,792 |
| 2021-08-10 | $39.45 | $40.05 | $39.32 | $39.88 | $38.45 | 166,951 |
| 2021-08-09 | $39.66 | $40.15 | $38.93 | $39.38 | $37.97 | 300,776 |
| 2021-08-06 | $39.31 | $40.25 | $38.62 | $39.95 | $38.52 | 254,189 |
| 2021-08-05 | $38.49 | $39.02 | $37.90 | $38.59 | $37.20 | 301,881 |
| 2021-08-04 | $37.90 | $38.86 | $37.83 | $38.50 | $36.80 | 582,907 |
| 2021-08-03 | $37.79 | $38.81 | $37.28 | $38.60 | $36.90 | 549,124 |
| 2021-08-02 | $38.20 | $39.31 | $37.53 | $37.68 | $36.02 | 377,087 |
| 2021-07-30 | $38.33 | $39.06 | $37.85 | $37.98 | $36.31 | 298,915 |
| 2021-07-29 | $38.63 | $38.89 | $38.21 | $38.38 | $36.69 | 225,949 |
| 2021-07-28 | $38.37 | $38.65 | $37.28 | $38.33 | $36.64 | 265,733 |
| 2021-07-27 | $36.99 | $38.21 | $36.58 | $37.69 | $36.03 | 321,324 |
| 2021-07-26 | $37.40 | $38.02 | $37.32 | $37.57 | $35.91 | 181,995 |
| 2021-07-23 | $37.55 | $39.37 | $36.92 | $37.28 | $35.64 | 229,392 |
| 2021-07-22 | $38.10 | $38.50 | $36.79 | $37.14 | $35.50 | 207,254 |
| 2021-07-21 | $38.00 | $39.58 | $37.99 | $38.40 | $36.71 | 235,338 |
| 2021-07-20 | $36.86 | $38.54 | $36.46 | $37.43 | $35.78 | 557,628 |
| 2021-07-19 | $37.15 | $37.32 | $36.02 | $36.42 | $34.81 | 502,672 |
| 2021-07-16 | $39.73 | $40.12 | $38.11 | $38.19 | $36.51 | 277,228 |
| 2021-07-15 | $38.65 | $39.57 | $38.65 | $39.51 | $37.77 | 384,514 |
| 2021-07-14 | $39.40 | $40.05 | $38.63 | $38.99 | $37.27 | 405,122 |
| 2021-07-13 | $40.67 | $40.67 | $39.43 | $39.45 | $37.71 | 325,928 |
| 2021-07-12 | $40.01 | $40.75 | $39.42 | $40.69 | $38.90 | 459,017 |
| 2021-07-09 | $39.81 | $40.50 | $39.42 | $40.44 | $38.66 | 378,394 |
| 2021-07-08 | $39.34 | $39.96 | $38.46 | $38.83 | $37.12 | 621,171 |
| 2021-07-07 | $40.25 | $40.80 | $39.80 | $40.12 | $38.35 | 628,220 |
| 2021-07-06 | $41.82 | $41.82 | $40.28 | $40.66 | $38.87 | 256,850 |
| 2021-07-02 | $42.57 | $42.66 | $41.80 | $42.01 | $40.16 | 202,789 |
| 2021-07-01 | $42.73 | $42.88 | $42.20 | $42.72 | $40.84 | 262,391 |
| 2021-06-30 | $41.76 | $42.61 | $41.76 | $42.29 | $40.43 | 415,824 |
| 2021-06-29 | $42.79 | $43.16 | $41.95 | $42.07 | $40.22 | 286,762 |
| 2021-06-28 | $42.66 | $43.08 | $42.06 | $42.32 | $40.45 | 493,434 |
| 2021-06-25 | $44.40 | $44.52 | $42.32 | $43.00 | $41.10 | 1,978,349 |
| 2021-06-24 | $43.61 | $44.09 | $43.03 | $44.04 | $42.10 | 590,420 |
| 2021-06-23 | $43.63 | $43.94 | $43.18 | $43.19 | $41.29 | 554,816 |
| 2021-06-22 | $43.95 | $44.03 | $43.17 | $43.58 | $41.66 | 323,972 |
| 2021-06-21 | $42.83 | $44.21 | $42.83 | $44.00 | $42.06 | 437,414 |
| 2021-06-18 | $42.50 | $43.56 | $42.20 | $42.29 | $40.43 | 857,363 |
| 2021-06-17 | $46.40 | $46.40 | $43.51 | $43.74 | $41.81 | 414,714 |
| 2021-06-16 | $45.22 | $46.48 | $44.58 | $46.09 | $44.06 | 475,076 |
| 2021-06-15 | $45.16 | $46.09 | $44.90 | $45.53 | $43.52 | 495,305 |
| 2021-06-14 | $45.89 | $46.24 | $44.85 | $45.14 | $43.15 | 369,867 |
| 2021-06-11 | $45.51 | $45.96 | $45.29 | $45.64 | $43.63 | 155,234 |
| 2021-06-10 | $47.08 | $47.08 | $45.21 | $45.22 | $43.23 | 212,270 |
| 2021-06-09 | $46.66 | $46.77 | $46.21 | $46.48 | $44.43 | 262,966 |
| 2021-06-08 | $46.60 | $47.46 | $45.47 | $47.07 | $45.00 | 298,699 |
| 2021-06-07 | $46.29 | $47.19 | $46.19 | $46.89 | $44.82 | 266,574 |
| 2021-06-04 | $45.88 | $46.21 | $45.54 | $46.11 | $44.08 | 186,916 |
| 2021-06-03 | $46.15 | $46.56 | $45.65 | $45.98 | $43.95 | 206,345 |
| 2021-06-02 | $46.57 | $46.57 | $45.94 | $46.15 | $44.12 | 343,073 |
| 2021-06-01 | $46.28 | $46.83 | $45.97 | $46.46 | $44.41 | 457,848 |
| 2021-05-28 | $45.60 | $46.76 | $45.09 | $45.97 | $43.94 | 181,611 |
| 2021-05-27 | $45.76 | $46.00 | $45.24 | $45.62 | $43.61 | 288,529 |
| 2021-05-26 | $44.23 | $45.23 | $44.07 | $45.00 | $43.02 | 254,342 |
| 2021-05-25 | $45.49 | $46.19 | $43.84 | $43.91 | $41.97 | 352,542 |
| 2021-05-24 | $45.86 | $45.86 | $44.91 | $45.26 | $43.27 | 208,818 |
| 2021-05-21 | $45.81 | $46.46 | $45.32 | $45.80 | $43.78 | 264,856 |
| 2021-05-20 | $44.83 | $45.45 | $44.11 | $45.31 | $43.31 | 227,911 |
| 2021-05-19 | $44.39 | $45.05 | $43.35 | $44.94 | $42.96 | 385,318 |
| 2021-05-18 | $45.74 | $46.21 | $44.88 | $45.01 | $43.03 | 274,314 |
| 2021-05-17 | $45.72 | $46.17 | $45.23 | $45.97 | $43.94 | 198,374 |
| 2021-05-14 | $45.57 | $46.06 | $45.14 | $46.01 | $43.98 | 257,234 |
| 2021-05-13 | $43.40 | $45.77 | $43.40 | $45.41 | $43.41 | 329,477 |
| 2021-05-12 | $45.71 | $45.71 | $43.34 | $43.46 | $41.54 | 234,264 |
| 2021-05-11 | $44.75 | $45.98 | $44.75 | $44.88 | $42.90 | 268,584 |
| 2021-05-10 | $46.67 | $47.43 | $45.38 | $45.44 | $43.44 | 366,374 |
| 2021-05-07 | $45.79 | $46.62 | $44.71 | $46.40 | $44.36 | 275,048 |
| 2021-05-06 | $45.98 | $46.63 | $45.49 | $46.58 | $44.53 | 352,640 |
| 2021-05-05 | $45.26 | $46.66 | $44.49 | $46.46 | $44.10 | 544,826 |
| 2021-05-04 | $44.41 | $45.31 | $43.69 | $45.31 | $43.01 | 277,612 |
| 2021-05-03 | $44.63 | $44.96 | $43.88 | $44.60 | $42.33 | 530,728 |
| 2021-04-30 | $44.52 | $45.44 | $43.94 | $44.03 | $41.79 | 379,963 |
| 2021-04-29 | $45.34 | $46.55 | $44.71 | $44.99 | $42.70 | 244,141 |
| 2021-04-28 | $44.92 | $45.08 | $44.42 | $44.81 | $42.53 | 459,376 |
| 2021-04-27 | $44.16 | $44.45 | $43.38 | $44.33 | $42.08 | 380,376 |
| 2021-04-26 | $44.13 | $45.00 | $43.64 | $43.72 | $41.50 | 207,445 |
| 2021-04-23 | $41.80 | $44.21 | $41.80 | $43.89 | $41.66 | 332,011 |
| 2021-04-22 | $42.09 | $42.64 | $41.48 | $41.65 | $39.53 | 299,591 |
| 2021-04-21 | $40.59 | $42.17 | $40.47 | $42.06 | $39.92 | 299,927 |
| 2021-04-20 | $42.40 | $42.55 | $40.38 | $40.78 | $38.71 | 376,789 |
| 2021-04-19 | $42.97 | $43.39 | $42.25 | $42.64 | $40.47 | 275,826 |
| 2021-04-16 | $43.40 | $43.40 | $42.65 | $42.98 | $40.80 | 244,638 |
| 2021-04-15 | $42.98 | $42.98 | $41.50 | $42.56 | $40.40 | 163,869 |
| 2021-04-14 | $41.91 | $43.38 | $41.91 | $42.92 | $40.74 | 199,938 |
| 2021-04-13 | $42.97 | $42.97 | $41.70 | $42.08 | $39.94 | 321,331 |
| 2021-04-12 | $43.21 | $43.62 | $43.13 | $43.19 | $41.00 | 252,127 |
| 2021-04-09 | $43.47 | $43.47 | $42.74 | $43.22 | $41.02 | 255,228 |
| 2021-04-08 | $43.06 | $44.04 | $42.08 | $42.98 | $40.80 | 191,241 |
| 2021-04-07 | $43.57 | $43.70 | $42.69 | $42.94 | $40.76 | 269,781 |
| 2021-04-06 | $43.61 | $43.79 | $42.85 | $43.35 | $41.15 | 309,750 |
| 2021-04-05 | $44.13 | $44.49 | $42.92 | $43.62 | $41.40 | 382,894 |
| 2021-04-01 | $43.33 | $43.83 | $42.73 | $43.52 | $41.31 | 431,813 |
| 2021-03-31 | $44.21 | $44.61 | $43.35 | $43.44 | $41.23 | 606,391 |
| 2021-03-30 | $43.45 | $44.37 | $42.99 | $44.13 | $41.89 | 279,976 |
| 2021-03-29 | $43.72 | $44.81 | $42.71 | $43.03 | $40.84 | 348,219 |
| 2021-03-26 | $44.00 | $44.93 | $43.50 | $44.79 | $42.51 | 382,005 |
| 2021-03-25 | $41.82 | $43.50 | $41.14 | $43.21 | $41.02 | 303,542 |
| 2021-03-24 | $42.89 | $43.96 | $41.93 | $42.02 | $39.89 | 257,015 |
| 2021-03-23 | $43.61 | $43.97 | $41.99 | $42.29 | $40.14 | 383,385 |
| 2021-03-22 | $45.39 | $45.40 | $43.44 | $43.99 | $41.76 | 481,293 |
| 2021-03-19 | $44.08 | $45.94 | $43.72 | $45.70 | $43.38 | 1,324,664 |
| 2021-03-18 | $45.44 | $46.89 | $45.36 | $45.77 | $43.45 | 428,347 |
| 2021-03-17 | $45.59 | $45.95 | $44.82 | $45.29 | $42.99 | 424,893 |
| 2021-03-16 | $45.34 | $45.55 | $44.58 | $45.46 | $43.15 | 384,281 |
| 2021-03-15 | $46.26 | $46.63 | $44.73 | $45.68 | $43.36 | 434,105 |
| 2021-03-12 | $46.58 | $47.15 | $45.65 | $46.65 | $44.28 | 401,672 |
| 2021-03-11 | $44.63 | $45.99 | $44.55 | $45.92 | $43.59 | 401,474 |
| 2021-03-10 | $43.77 | $45.13 | $43.49 | $44.81 | $42.53 | 529,588 |
| 2021-03-09 | $42.88 | $44.28 | $41.60 | $43.44 | $41.23 | 568,019 |
| 2021-03-08 | $42.60 | $43.71 | $42.01 | $43.05 | $40.86 | 551,431 |
| 2021-03-05 | $42.39 | $42.39 | $40.61 | $41.87 | $39.74 | 533,529 |
| 2021-03-04 | $41.85 | $42.57 | $40.51 | $41.39 | $39.29 | 555,288 |
| 2021-03-03 | $40.98 | $42.51 | $40.63 | $41.28 | $39.18 | 429,879 |
| 2021-03-02 | $41.74 | $41.88 | $40.61 | $40.69 | $38.62 | 421,238 |
| 2021-03-01 | $40.96 | $41.78 | $40.64 | $41.75 | $39.63 | 693,306 |
| 2021-02-26 | $40.23 | $41.21 | $39.71 | $40.30 | $38.25 | 448,965 |
| 2021-02-25 | $41.44 | $41.97 | $40.29 | $40.44 | $38.39 | 336,567 |
| 2021-02-24 | $39.77 | $41.83 | $39.77 | $41.26 | $39.16 | 626,752 |
| 2021-02-23 | $39.88 | $40.27 | $39.14 | $39.45 | $37.45 | 453,553 |
| 2021-02-22 | $38.88 | $40.00 | $38.43 | $39.67 | $37.65 | 682,301 |
| 2021-02-19 | $38.06 | $38.74 | $37.75 | $38.65 | $36.69 | 595,766 |
| 2021-02-18 | $37.99 | $38.34 | $37.31 | $37.73 | $35.81 | 290,448 |
| 2021-02-17 | $38.12 | $38.72 | $38.11 | $38.18 | $36.24 | 319,440 |
| 2021-02-16 | $38.57 | $38.64 | $37.96 | $38.42 | $36.47 | 365,537 |
| 2021-02-12 | $37.48 | $38.36 | $37.26 | $38.15 | $36.21 | 372,188 |
| 2021-02-11 | $37.96 | $38.03 | $36.74 | $37.76 | $35.84 | 502,932 |
| 2021-02-10 | $37.64 | $38.48 | $36.59 | $37.85 | $35.93 | 546,175 |
| 2021-02-09 | $36.32 | $37.37 | $35.98 | $37.31 | $35.41 | 256,768 |
| 2021-02-08 | $36.20 | $36.65 | $35.94 | $36.62 | $34.76 | 276,094 |
| 2021-02-05 | $36.40 | $36.55 | $35.58 | $35.93 | $34.10 | 353,284 |
| 2021-02-04 | $35.42 | $36.54 | $35.33 | $36.04 | $34.21 | 412,244 |
| 2021-02-03 | $34.89 | $35.88 | $34.79 | $35.78 | $33.68 | 365,617 |
| 2021-02-02 | $34.86 | $35.47 | $34.34 | $35.22 | $33.15 | 693,311 |
| 2021-02-01 | $33.31 | $34.83 | $32.70 | $34.62 | $32.59 | 536,077 |
| 2021-01-29 | $34.51 | $34.55 | $32.77 | $33.25 | $31.30 | 952,609 |
| 2021-01-28 | $34.78 | $35.33 | $34.23 | $34.56 | $32.53 | 593,567 |
| 2021-01-27 | $35.25 | $35.40 | $33.76 | $34.59 | $32.56 | 753,083 |
| 2021-01-26 | $35.25 | $36.65 | $35.25 | $35.55 | $33.47 | 423,597 |
| 2021-01-25 | $35.63 | $36.05 | $34.99 | $35.36 | $33.29 | 351,115 |
| 2021-01-22 | $34.88 | $36.36 | $34.39 | $36.19 | $34.07 | 582,414 |
| 2021-01-21 | $36.35 | $36.39 | $34.92 | $35.21 | $33.15 | 769,864 |
| 2021-01-20 | $35.24 | $37.87 | $34.71 | $36.47 | $34.33 | 1,234,211 |
| 2021-01-19 | $34.75 | $35.43 | $34.11 | $35.26 | $33.19 | 489,073 |
| 2021-01-15 | $34.22 | $34.96 | $34.00 | $34.55 | $32.52 | 446,359 |
| 2021-01-14 | $34.46 | $35.42 | $34.25 | $34.89 | $32.84 | 609,793 |
| 2021-01-13 | $34.10 | $34.78 | $33.72 | $34.06 | $32.06 | 354,209 |
| 2021-01-12 | $35.23 | $35.49 | $34.28 | $34.34 | $32.33 | 525,671 |
| 2021-01-11 | $33.03 | $34.07 | $32.97 | $33.95 | $31.96 | 335,261 |
| 2021-01-08 | $34.20 | $34.23 | $33.04 | $33.68 | $31.71 | 384,389 |
| 2021-01-07 | $34.14 | $34.93 | $33.93 | $34.23 | $32.22 | 580,080 |
| 2021-01-06 | $32.25 | $34.90 | $31.62 | $33.92 | $31.93 | 907,488 |
| 2021-01-05 | $31.01 | $31.78 | $30.94 | $31.46 | $29.62 | 516,421 |
| 2021-01-04 | $31.71 | $31.86 | $30.54 | $31.11 | $29.29 | 565,808 |
| 2020-12-31 | $31.09 | $31.58 | $30.89 | $31.33 | $29.49 | 279,973 |
| 2020-12-30 | $30.65 | $31.44 | $30.54 | $31.23 | $29.40 | 354,390 |
| 2020-12-29 | $31.17 | $31.17 | $30.38 | $30.62 | $28.82 | 330,131 |
| 2020-12-28 | $31.11 | $31.62 | $30.43 | $31.12 | $29.30 | 489,784 |
| 2020-12-24 | $31.19 | $31.35 | $30.55 | $30.92 | $29.11 | 133,970 |
| 2020-12-23 | $30.31 | $31.08 | $30.26 | $31.01 | $29.19 | 332,931 |
| 2020-12-22 | $30.27 | $30.74 | $29.83 | $29.94 | $28.18 | 285,354 |
| 2020-12-21 | $29.71 | $30.24 | $29.71 | $30.20 | $28.43 | 537,497 |
| 2020-12-18 | $30.54 | $30.64 | $29.58 | $29.97 | $28.21 | 1,731,016 |
| 2020-12-17 | $30.64 | $30.64 | $29.76 | $30.38 | $28.60 | 368,494 |
| 2020-12-16 | $30.69 | $30.72 | $30.25 | $30.51 | $28.72 | 365,695 |
| 2020-12-15 | $30.36 | $30.90 | $29.63 | $30.44 | $28.66 | 542,331 |
| 2020-12-14 | $30.19 | $30.39 | $29.64 | $29.84 | $28.09 | 424,552 |
| 2020-12-11 | $29.57 | $30.27 | $29.26 | $29.88 | $28.13 | 361,449 |
| 2020-12-10 | $29.53 | $30.11 | $29.50 | $30.00 | $28.24 | 312,499 |
| 2020-12-09 | $30.05 | $30.33 | $29.80 | $29.97 | $28.21 | 512,272 |
| 2020-12-08 | $29.99 | $30.24 | $29.68 | $29.93 | $28.18 | 326,458 |
| 2020-12-07 | $29.98 | $30.28 | $29.48 | $30.26 | $28.49 | 410,295 |
| 2020-12-04 | $30.04 | $30.36 | $29.69 | $30.21 | $28.44 | 289,360 |
| 2020-12-03 | $29.82 | $30.00 | $29.40 | $29.58 | $27.85 | 225,203 |
| 2020-12-02 | $29.29 | $29.87 | $29.05 | $29.81 | $28.06 | 273,757 |
| 2020-12-01 | $29.47 | $29.92 | $29.00 | $29.31 | $27.59 | 294,890 |
| 2020-11-30 | $29.72 | $29.91 | $28.75 | $28.82 | $27.13 | 421,536 |
| 2020-11-27 | $30.25 | $30.61 | $29.54 | $29.99 | $28.23 | 176,160 |
| 2020-11-25 | $30.70 | $31.07 | $30.15 | $30.54 | $28.75 | 367,061 |
| 2020-11-24 | $30.91 | $31.37 | $30.35 | $31.05 | $29.23 | 752,241 |
| 2020-11-23 | $29.83 | $30.56 | $29.74 | $30.07 | $28.31 | 438,360 |
| 2020-11-20 | $28.80 | $29.97 | $28.57 | $29.52 | $27.79 | 384,815 |
| 2020-11-19 | $29.24 | $29.39 | $28.80 | $29.33 | $27.61 | 206,644 |
| 2020-11-18 | $30.24 | $30.48 | $29.27 | $29.33 | $27.61 | 296,484 |
| 2020-11-17 | $29.80 | $30.29 | $29.16 | $30.18 | $28.41 | 325,023 |
| 2020-11-16 | $30.08 | $30.59 | $29.77 | $30.36 | $28.58 | 480,333 |
| 2020-11-13 | $28.77 | $29.91 | $28.74 | $29.65 | $27.91 | 298,931 |
| 2020-11-12 | $28.29 | $28.53 | $27.54 | $28.03 | $26.39 | 480,909 |
| 2020-11-11 | $30.53 | $31.38 | $28.42 | $28.97 | $27.27 | 397,517 |
| 2020-11-10 | $29.70 | $30.39 | $29.11 | $30.00 | $28.24 | 672,167 |
| 2020-11-09 | $27.38 | $31.04 | $27.38 | $29.27 | $27.55 | 804,504 |
| 2020-11-06 | $26.63 | $26.76 | $26.03 | $26.08 | $24.55 | 213,357 |
| 2020-11-05 | $25.35 | $26.65 | $25.35 | $26.44 | $24.89 | 222,370 |
| 2020-11-04 | $26.77 | $26.77 | $25.24 | $25.33 | $23.59 | 509,490 |
| 2020-11-03 | $26.91 | $27.48 | $26.79 | $27.30 | $25.43 | 404,451 |
| 2020-11-02 | $26.09 | $26.63 | $25.54 | $26.63 | $24.81 | 366,510 |
| 2020-10-30 | $25.20 | $25.76 | $25.10 | $25.50 | $23.75 | 479,473 |
| 2020-10-29 | $24.98 | $25.60 | $24.50 | $25.35 | $23.61 | 501,135 |
| 2020-10-28 | $25.01 | $25.42 | $24.38 | $25.04 | $23.32 | 529,743 |
| 2020-10-27 | $28.51 | $28.51 | $25.08 | $25.13 | $23.41 | 660,757 |
| 2020-10-26 | $26.33 | $26.43 | $25.80 | $26.35 | $24.55 | 292,328 |
| 2020-10-23 | $26.62 | $26.92 | $26.24 | $26.62 | $24.80 | 418,576 |
| 2020-10-22 | $24.87 | $26.34 | $24.87 | $26.30 | $24.49 | 478,627 |
| 2020-10-21 | $24.66 | $24.98 | $24.56 | $24.69 | $23.00 | 244,057 |
| 2020-10-20 | $24.40 | $24.98 | $24.40 | $24.60 | $22.91 | 162,873 |
| 2020-10-19 | $24.49 | $24.83 | $23.93 | $24.01 | $22.37 | 245,261 |
| 2020-10-16 | $23.84 | $24.31 | $22.71 | $24.25 | $22.59 | 298,151 |
| 2020-10-15 | $22.99 | $24.18 | $22.99 | $24.02 | $22.37 | 330,206 |
| 2020-10-14 | $24.18 | $24.41 | $23.51 | $23.52 | $21.91 | 394,242 |
| 2020-10-13 | $24.51 | $24.51 | $23.88 | $24.09 | $22.44 | 321,183 |
| 2020-10-12 | $24.06 | $24.59 | $23.83 | $24.52 | $22.84 | 265,965 |
| 2020-10-09 | $24.35 | $24.38 | $23.79 | $24.10 | $22.45 | 341,118 |
| 2020-10-08 | $23.91 | $24.03 | $23.47 | $24.00 | $22.36 | 262,876 |
| 2020-10-07 | $23.05 | $23.67 | $22.88 | $23.55 | $21.94 | 501,133 |
| 2020-10-06 | $23.06 | $23.86 | $22.61 | $22.71 | $21.15 | 705,026 |
| 2020-10-05 | $21.85 | $22.71 | $21.67 | $22.65 | $21.10 | 292,869 |
| 2020-10-02 | $20.32 | $21.64 | $20.30 | $21.56 | $20.08 | 298,450 |
| 2020-10-01 | $20.09 | $20.77 | $19.79 | $20.73 | $19.31 | 473,348 |
| 2020-09-30 | $20.47 | $20.71 | $19.89 | $20.14 | $18.76 | 458,820 |
| 2020-09-29 | $20.12 | $20.43 | $19.80 | $20.24 | $18.85 | 349,459 |
| 2020-09-28 | $19.90 | $20.58 | $19.90 | $20.31 | $18.92 | 286,869 |
| 2020-09-25 | $19.33 | $19.61 | $18.76 | $19.47 | $18.14 | 314,132 |
| 2020-09-24 | $18.76 | $19.54 | $18.47 | $19.11 | $17.80 | 435,672 |
| 2020-09-23 | $19.31 | $19.67 | $18.63 | $18.68 | $17.40 | 492,236 |
| 2020-09-22 | $19.98 | $20.13 | $19.13 | $19.33 | $18.01 | 560,748 |
| 2020-09-21 | $20.89 | $21.65 | $19.65 | $19.97 | $18.60 | 741,429 |
| 2020-09-18 | $22.49 | $22.50 | $21.44 | $21.54 | $20.06 | 2,896,931 |
| 2020-09-17 | $21.92 | $22.73 | $21.91 | $22.31 | $20.78 | 588,975 |
| 2020-09-16 | $22.12 | $22.82 | $21.67 | $22.31 | $20.78 | 617,835 |
| 2020-09-15 | $22.35 | $22.45 | $21.81 | $21.98 | $20.47 | 470,003 |
| 2020-09-14 | $21.61 | $22.45 | $21.59 | $22.20 | $20.68 | 597,599 |
| 2020-09-11 | $20.83 | $21.61 | $20.63 | $21.51 | $20.04 | 610,904 |
| 2020-09-10 | $21.19 | $21.33 | $20.63 | $20.64 | $19.23 | 348,700 |
| 2020-09-09 | $21.38 | $21.70 | $20.83 | $21.02 | $19.58 | 395,395 |
| 2020-09-08 | $22.72 | $23.00 | $21.31 | $21.31 | $19.85 | 686,166 |
| 2020-09-04 | $23.09 | $23.17 | $22.37 | $22.88 | $21.31 | 279,748 |
| 2020-09-03 | $22.51 | $23.34 | $22.34 | $22.42 | $20.88 | 348,815 |
| 2020-09-02 | $22.14 | $22.47 | $21.91 | $22.35 | $20.82 | 344,090 |
| 2020-09-01 | $22.34 | $22.62 | $22.04 | $22.21 | $20.69 | 466,767 |
| 2020-08-31 | $22.32 | $22.88 | $22.21 | $22.59 | $21.04 | 521,728 |
| 2020-08-28 | $22.56 | $22.99 | $22.18 | $22.57 | $21.02 | 360,640 |
| 2020-08-27 | $22.21 | $22.86 | $22.21 | $22.55 | $21.01 | 296,430 |
| 2020-08-26 | $22.68 | $22.95 | $22.07 | $22.13 | $20.61 | 465,580 |
| 2020-08-25 | $22.95 | $23.25 | $22.50 | $22.80 | $21.23 | 543,930 |
| 2020-08-24 | $21.62 | $22.72 | $21.46 | $22.66 | $21.11 | 340,976 |
| 2020-08-21 | $21.30 | $21.54 | $21.05 | $21.36 | $19.90 | 309,095 |
| 2020-08-20 | $21.58 | $21.75 | $21.28 | $21.33 | $19.87 | 297,373 |
| 2020-08-19 | $21.96 | $22.27 | $21.64 | $21.95 | $20.45 | 325,230 |
| 2020-08-18 | $22.79 | $22.79 | $21.77 | $21.84 | $20.34 | 348,259 |
| 2020-08-17 | $22.95 | $22.95 | $22.37 | $22.73 | $21.17 | 310,654 |
| 2020-08-14 | $22.68 | $23.35 | $22.59 | $23.05 | $21.47 | 368,072 |
| 2020-08-13 | $23.18 | $23.32 | $22.63 | $22.90 | $21.33 | 232,407 |
| 2020-08-12 | $24.06 | $24.06 | $22.92 | $23.36 | $21.76 | 345,468 |
| 2020-08-11 | $23.50 | $24.33 | $23.27 | $23.46 | $21.85 | 395,618 |
| 2020-08-10 | $22.63 | $23.52 | $22.25 | $23.07 | $21.49 | 428,412 |
| 2020-08-07 | $21.40 | $22.55 | $21.19 | $22.53 | $20.99 | 459,449 |
| 2020-08-06 | $21.32 | $21.78 | $21.22 | $21.43 | $19.96 | 293,098 |
| 2020-08-05 | $21.04 | $21.77 | $20.94 | $21.73 | $20.01 | 470,681 |
| 2020-08-04 | $21.03 | $21.31 | $20.44 | $20.69 | $19.05 | 548,132 |
| 2020-08-03 | $21.15 | $21.35 | $20.70 | $21.03 | $19.36 | 380,002 |
| 2020-07-31 | $21.21 | $21.41 | $20.06 | $21.01 | $19.35 | 505,177 |
| 2020-07-30 | $20.84 | $21.45 | $20.26 | $21.31 | $19.62 | 505,083 |
| 2020-07-29 | $20.85 | $21.44 | $20.50 | $21.37 | $19.68 | 458,832 |
| 2020-07-28 | $20.41 | $21.07 | $20.41 | $20.72 | $19.08 | 478,406 |
| 2020-07-27 | $19.75 | $20.92 | $19.75 | $20.80 | $19.15 | 648,520 |
| 2020-07-24 | $21.37 | $21.49 | $20.81 | $21.08 | $19.41 | 352,883 |
| 2020-07-23 | $20.54 | $21.59 | $20.42 | $21.25 | $19.57 | 542,037 |
| 2020-07-22 | $20.51 | $20.86 | $20.22 | $20.61 | $18.98 | 477,657 |
| 2020-07-21 | $19.96 | $20.92 | $19.96 | $20.85 | $19.20 | 354,094 |
| 2020-07-20 | $19.75 | $20.07 | $19.59 | $19.63 | $18.07 | 428,407 |
| 2020-07-17 | $20.67 | $20.92 | $19.98 | $20.03 | $18.44 | 309,167 |
| 2020-07-16 | $20.56 | $21.12 | $20.20 | $20.89 | $19.23 | 578,581 |
| 2020-07-15 | $19.84 | $20.89 | $19.68 | $20.76 | $19.12 | 664,059 |
| 2020-07-14 | $19.53 | $19.60 | $18.80 | $19.11 | $17.60 | 278,148 |
| 2020-07-13 | $19.69 | $20.00 | $19.01 | $19.63 | $18.07 | 324,185 |
| 2020-07-10 | $18.64 | $19.41 | $18.64 | $19.39 | $17.85 | 310,804 |
| 2020-07-09 | $19.20 | $19.54 | $18.25 | $18.50 | $17.03 | 343,743 |
| 2020-07-08 | $19.47 | $19.78 | $18.84 | $19.31 | $17.78 | 372,447 |
| 2020-07-07 | $20.24 | $20.24 | $19.43 | $19.54 | $17.99 | 361,140 |
| 2020-07-06 | $20.86 | $21.13 | $20.12 | $20.41 | $18.79 | 320,410 |
| 2020-07-02 | $20.94 | $21.22 | $20.04 | $20.20 | $18.60 | 381,430 |
| 2020-07-01 | $21.70 | $21.84 | $20.17 | $20.23 | $18.63 | 400,296 |
| 2020-06-30 | $20.85 | $21.80 | $20.67 | $21.68 | $19.96 | 606,767 |
| 2020-06-29 | $20.27 | $21.32 | $20.00 | $21.05 | $19.38 | 616,828 |
| 2020-06-26 | $20.30 | $21.04 | $19.39 | $19.66 | $18.10 | 1,532,654 |
| 2020-06-25 | $20.14 | $20.90 | $19.87 | $20.88 | $19.23 | 391,121 |
| 2020-06-24 | $20.76 | $20.76 | $19.82 | $20.24 | $18.64 | 558,976 |
| 2020-06-23 | $22.03 | $22.13 | $20.78 | $21.14 | $19.46 | 456,541 |
| 2020-06-22 | $20.97 | $21.54 | $20.56 | $21.51 | $19.81 | 657,394 |
| 2020-06-19 | $22.03 | $22.03 | $21.01 | $21.30 | $19.61 | 1,220,985 |
| 2020-06-18 | $21.04 | $22.14 | $21.04 | $21.62 | $19.91 | 534,876 |
| 2020-06-17 | $22.67 | $22.67 | $21.24 | $21.41 | $19.71 | 748,278 |
| 2020-06-16 | $22.10 | $22.41 | $21.44 | $21.94 | $20.20 | 756,640 |
| 2020-06-15 | $19.44 | $21.34 | $19.21 | $21.05 | $19.38 | 697,015 |
| 2020-06-12 | $20.77 | $21.00 | $19.51 | $20.50 | $18.88 | 1,354,479 |
| 2020-06-11 | $20.97 | $22.17 | $19.52 | $19.60 | $18.05 | 1,403,372 |
| 2020-06-10 | $24.24 | $25.21 | $22.72 | $22.78 | $20.97 | 1,002,194 |
| 2020-06-09 | $25.80 | $26.02 | $24.19 | $24.47 | $22.53 | 2,479,906 |
| 2020-06-08 | $25.81 | $26.81 | $25.74 | $26.78 | $24.66 | 925,203 |
| 2020-06-05 | $24.98 | $25.98 | $24.70 | $25.00 | $23.02 | 970,658 |
| 2020-06-04 | $22.54 | $23.47 | $22.22 | $23.28 | $21.44 | 655,378 |
| 2020-06-03 | $23.11 | $23.59 | $22.63 | $22.72 | $20.92 | 769,431 |
| 2020-06-02 | $22.51 | $22.81 | $21.94 | $22.15 | $20.39 | 912,663 |
| 2020-06-01 | $21.48 | $22.84 | $21.25 | $22.11 | $20.36 | 905,338 |
| 2020-05-29 | $21.67 | $21.79 | $20.43 | $21.62 | $19.91 | 2,495,179 |
| 2020-05-28 | $23.54 | $23.54 | $22.09 | $22.22 | $20.46 | 721,385 |
| 2020-05-27 | $22.00 | $23.01 | $21.51 | $22.95 | $21.13 | 596,626 |
| 2020-05-26 | $20.56 | $21.42 | $20.56 | $21.28 | $19.59 | 404,528 |
| 2020-05-22 | $19.44 | $19.67 | $19.04 | $19.45 | $17.91 | 294,886 |
| 2020-05-21 | $19.64 | $19.99 | $19.32 | $19.36 | $17.83 | 359,993 |
| 2020-05-20 | $18.73 | $19.78 | $18.73 | $19.68 | $18.12 | 510,090 |
| 2020-05-19 | $19.44 | $19.55 | $18.49 | $18.50 | $17.03 | 389,355 |
| 2020-05-18 | $17.74 | $19.71 | $17.74 | $19.55 | $18.00 | 546,869 |
| 2020-05-15 | $16.90 | $17.28 | $16.61 | $16.90 | $15.56 | 534,854 |
| 2020-05-14 | $16.50 | $17.16 | $15.71 | $17.04 | $15.69 | 504,096 |
| 2020-05-13 | $17.79 | $17.79 | $16.36 | $17.00 | $15.65 | 427,407 |
| 2020-05-12 | $19.13 | $19.37 | $17.83 | $17.89 | $16.47 | 504,428 |
| 2020-05-11 | $20.41 | $20.41 | $19.13 | $19.22 | $17.70 | 565,731 |
| 2020-05-08 | $19.84 | $20.87 | $19.78 | $20.74 | $19.10 | 490,231 |
| 2020-05-07 | $18.82 | $19.71 | $18.82 | $19.28 | $17.75 | 399,977 |
| 2020-05-06 | $19.93 | $20.11 | $18.63 | $18.75 | $17.04 | 533,023 |
| 2020-05-05 | $20.00 | $20.45 | $19.84 | $19.84 | $18.03 | 661,718 |
| 2020-05-04 | $19.61 | $19.91 | $19.18 | $19.75 | $17.95 | 444,737 |
| 2020-05-01 | $20.63 | $20.75 | $19.52 | $19.95 | $18.13 | 305,376 |
| 2020-04-30 | $21.05 | $21.62 | $20.20 | $21.35 | $19.41 | 663,657 |
| 2020-04-29 | $22.18 | $22.18 | $21.34 | $21.48 | $19.52 | 732,182 |
| 2020-04-28 | $21.45 | $22.38 | $20.86 | $21.31 | $19.37 | 717,451 |
| 2020-04-27 | $18.77 | $20.22 | $18.60 | $19.84 | $18.03 | 286,402 |
| 2020-04-24 | $18.24 | $18.67 | $17.70 | $18.44 | $16.76 | 211,682 |
| 2020-04-23 | $17.65 | $18.56 | $17.65 | $18.15 | $16.50 | 287,002 |
| 2020-04-22 | $18.34 | $18.48 | $17.16 | $17.54 | $15.94 | 301,620 |
| 2020-04-21 | $17.34 | $17.98 | $17.05 | $17.79 | $16.17 | 309,844 |
| 2020-04-20 | $17.96 | $18.86 | $17.72 | $18.02 | $16.38 | 384,306 |
| 2020-04-17 | $17.59 | $18.71 | $17.59 | $18.54 | $16.85 | 420,529 |
| 2020-04-16 | $17.89 | $17.95 | $16.41 | $17.13 | $15.57 | 550,129 |
| 2020-04-15 | $18.11 | $18.24 | $17.68 | $17.85 | $16.23 | 455,125 |
| 2020-04-14 | $19.27 | $19.86 | $18.05 | $19.08 | $17.34 | 519,228 |
| 2020-04-13 | $20.04 | $20.09 | $18.44 | $18.75 | $17.04 | 477,140 |
| 2020-04-09 | $18.72 | $20.08 | $18.70 | $20.04 | $18.22 | 558,188 |
| 2020-04-08 | $18.10 | $18.37 | $17.75 | $18.08 | $16.43 | 607,948 |
| 2020-04-07 | $17.35 | $18.28 | $17.08 | $17.68 | $16.07 | 662,404 |
| 2020-04-06 | $16.71 | $17.42 | $16.25 | $16.67 | $15.15 | 476,677 |
| 2020-04-03 | $17.75 | $18.34 | $15.59 | $15.84 | $14.40 | 642,826 |
| 2020-04-02 | $17.63 | $18.52 | $17.28 | $17.83 | $16.21 | 555,712 |
| 2020-04-01 | $17.91 | $17.92 | $17.26 | $17.71 | $16.10 | 874,888 |
| 2020-03-31 | $17.71 | $18.91 | $17.58 | $18.84 | $17.13 | 1,446,353 |
| 2020-03-30 | $18.19 | $18.19 | $17.19 | $17.77 | $16.15 | 482,669 |
| 2020-03-27 | $17.42 | $18.90 | $17.30 | $18.14 | $16.49 | 942,168 |
| 2020-03-26 | $17.29 | $18.56 | $17.12 | $18.41 | $16.73 | 890,103 |
| 2020-03-25 | $16.96 | $17.70 | $15.63 | $17.08 | $15.53 | 1,315,851 |
| 2020-03-24 | $15.96 | $16.93 | $15.73 | $16.53 | $15.03 | 675,888 |
| 2020-03-23 | $16.24 | $16.24 | $13.93 | $14.93 | $13.57 | 685,154 |
| 2020-03-20 | $16.59 | $17.25 | $15.52 | $15.81 | $14.37 | 877,125 |
| 2020-03-19 | $15.52 | $17.23 | $15.12 | $16.63 | $15.12 | 930,724 |
| 2020-03-18 | $16.78 | $17.23 | $15.16 | $15.64 | $14.22 | 756,918 |
| 2020-03-17 | $16.72 | $18.27 | $15.67 | $18.01 | $16.37 | 831,979 |
| 2020-03-16 | $19.90 | $19.90 | $16.00 | $16.33 | $14.84 | 866,872 |
| 2020-03-13 | $19.35 | $20.07 | $18.06 | $19.90 | $18.09 | 833,320 |
| 2020-03-12 | $17.20 | $20.10 | $16.74 | $18.04 | $16.40 | 1,029,205 |
| 2020-03-11 | $20.53 | $20.68 | $18.37 | $18.73 | $17.03 | 968,745 |
| 2020-03-10 | $20.61 | $21.40 | $19.82 | $21.21 | $19.28 | 611,830 |
| 2020-03-09 | $22.22 | $22.73 | $19.74 | $19.77 | $17.97 | 556,606 |
| 2020-03-06 | $24.35 | $25.00 | $23.88 | $24.25 | $22.04 | 786,068 |
| 2020-03-05 | $25.68 | $25.77 | $24.84 | $25.21 | $22.92 | 526,750 |
| 2020-03-04 | $26.56 | $26.56 | $25.56 | $26.46 | $24.05 | 473,702 |
| 2020-03-03 | $26.70 | $27.19 | $25.95 | $26.20 | $23.82 | 942,244 |
| 2020-03-02 | $25.86 | $26.99 | $25.57 | $26.98 | $24.52 | 454,881 |
| 2020-02-28 | $26.10 | $26.49 | $25.34 | $25.83 | $23.48 | 652,644 |
| 2020-02-27 | $27.52 | $28.17 | $26.75 | $26.76 | $24.32 | 513,212 |
| 2020-02-26 | $28.56 | $28.87 | $28.05 | $28.13 | $25.57 | 290,735 |
| 2020-02-25 | $29.11 | $29.28 | $28.07 | $28.35 | $25.77 | 550,631 |
| 2020-02-24 | $29.36 | $29.50 | $28.98 | $29.03 | $26.39 | 322,997 |
| 2020-02-21 | $30.42 | $30.60 | $29.93 | $30.26 | $27.51 | 333,392 |
| 2020-02-20 | $30.15 | $30.54 | $29.95 | $30.52 | $27.74 | 409,581 |
| 2020-02-19 | $30.29 | $30.56 | $30.06 | $30.23 | $27.48 | 303,024 |
| 2020-02-18 | $30.65 | $30.80 | $30.21 | $30.23 | $27.48 | 398,903 |
| 2020-02-14 | $30.44 | $30.80 | $30.24 | $30.71 | $27.91 | 527,144 |
| 2020-02-13 | $29.84 | $30.59 | $29.78 | $30.39 | $27.62 | 367,054 |
| 2020-02-12 | $30.14 | $30.36 | $29.85 | $29.97 | $27.24 | 571,893 |
| 2020-02-11 | $29.82 | $30.38 | $29.71 | $29.91 | $27.19 | 383,734 |
| 2020-02-10 | $29.65 | $29.94 | $29.44 | $29.79 | $27.08 | 572,370 |
| 2020-02-07 | $30.24 | $30.54 | $29.72 | $29.81 | $27.10 | 464,359 |
| 2020-02-06 | $31.02 | $31.26 | $30.40 | $30.41 | $27.64 | 498,163 |
| 2020-02-05 | $30.29 | $31.17 | $30.00 | $30.79 | $27.99 | 1,050,245 |
| 2020-02-04 | $29.91 | $30.15 | $29.60 | $29.85 | $27.13 | 1,328,109 |
| 2020-02-03 | $29.78 | $29.78 | $27.65 | $29.52 | $26.83 | 2,616,673 |
| 2020-01-31 | $29.80 | $29.93 | $29.58 | $29.80 | $27.09 | 353,995 |
| 2020-01-30 | $29.99 | $30.31 | $29.72 | $30.26 | $27.28 | 272,415 |
| 2020-01-29 | $30.59 | $30.82 | $29.08 | $30.27 | $27.29 | 245,737 |
| 2020-01-28 | $30.91 | $30.98 | $30.46 | $30.63 | $27.61 | 203,278 |
| 2020-01-27 | $30.63 | $31.46 | $30.61 | $30.75 | $27.72 | 311,064 |
| 2020-01-24 | $31.85 | $31.98 | $31.09 | $31.34 | $28.25 | 240,256 |
| 2020-01-23 | $31.50 | $32.14 | $31.06 | $31.68 | $28.56 | 480,541 |
| 2020-01-22 | $31.33 | $31.38 | $31.05 | $31.06 | $28.00 | 173,206 |
| 2020-01-21 | $31.62 | $31.67 | $31.24 | $31.27 | $28.19 | 233,231 |
| 2020-01-17 | $31.99 | $31.99 | $31.44 | $31.72 | $28.59 | 158,629 |
| 2020-01-16 | $31.80 | $32.01 | $31.48 | $31.69 | $28.57 | 186,586 |
| 2020-01-15 | $31.53 | $31.90 | $31.42 | $31.60 | $28.48 | 256,853 |
| 2020-01-14 | $31.59 | $31.81 | $31.34 | $31.74 | $28.61 | 364,347 |
| 2020-01-13 | $31.51 | $31.62 | $31.26 | $31.62 | $28.50 | 316,192 |
| 2020-01-10 | $31.68 | $31.74 | $31.41 | $31.53 | $28.42 | 260,706 |
| 2020-01-09 | $31.89 | $31.92 | $31.69 | $31.79 | $28.66 | 177,051 |
| 2020-01-08 | $31.71 | $32.03 | $31.65 | $31.77 | $28.64 | 248,228 |
| 2020-01-07 | $31.85 | $32.07 | $31.66 | $31.70 | $28.57 | 190,831 |
| 2020-01-06 | $32.06 | $32.40 | $31.89 | $32.08 | $28.92 | 286,408 |
| 2020-01-03 | $32.38 | $32.54 | $32.03 | $32.37 | $29.18 | 414,690 |
| 2020-01-02 | $32.78 | $32.91 | $32.38 | $32.87 | $29.63 | 233,898 |
| 2019-12-31 | $32.45 | $32.89 | $32.45 | $32.60 | $29.39 | 346,913 |
| 2019-12-30 | $32.79 | $32.83 | $32.37 | $32.51 | $29.30 | 176,830 |
| 2019-12-27 | $32.89 | $32.89 | $32.45 | $32.59 | $29.38 | 159,311 |
| 2019-12-26 | $32.97 | $33.25 | $32.90 | $32.92 | $29.67 | 113,558 |
| 2019-12-24 | $33.10 | $33.18 | $32.92 | $33.04 | $29.78 | 104,182 |
| 2019-12-23 | $33.44 | $33.64 | $32.73 | $32.94 | $29.69 | 266,864 |
| 2019-12-20 | $33.72 | $33.89 | $32.93 | $33.34 | $30.05 | 1,004,038 |
| 2019-12-19 | $33.11 | $33.65 | $33.11 | $33.62 | $30.31 | 459,319 |
| 2019-12-18 | $33.81 | $33.81 | $32.97 | $33.02 | $29.76 | 482,226 |
| 2019-12-17 | $33.79 | $33.79 | $33.28 | $33.67 | $30.35 | 187,808 |
| 2019-12-16 | $33.83 | $34.13 | $33.57 | $33.65 | $30.33 | 383,514 |
| 2019-12-13 | $33.40 | $33.77 | $33.35 | $33.59 | $30.28 | 255,486 |
| 2019-12-12 | $33.04 | $33.80 | $33.04 | $33.61 | $30.30 | 288,843 |
| 2019-12-11 | $33.01 | $33.08 | $32.81 | $32.91 | $29.67 | 166,904 |
| 2019-12-10 | $32.80 | $32.99 | $32.59 | $32.86 | $29.62 | 201,881 |
| 2019-12-09 | $32.65 | $33.04 | $32.65 | $32.68 | $29.46 | 344,908 |
| 2019-12-06 | $32.93 | $33.14 | $32.73 | $32.75 | $29.52 | 270,349 |
| 2019-12-05 | $32.67 | $32.81 | $32.29 | $32.45 | $29.25 | 246,090 |
| 2019-12-04 | $32.03 | $32.78 | $32.03 | $32.44 | $29.24 | 384,567 |
| 2019-12-03 | $31.85 | $33.14 | $31.35 | $31.91 | $28.76 | 234,684 |
| 2019-12-02 | $32.18 | $32.35 | $31.75 | $31.95 | $28.80 | 429,368 |
| 2019-11-29 | $32.02 | $32.46 | $31.85 | $32.04 | $28.88 | 77,164 |
| 2019-11-27 | $32.15 | $32.35 | $32.05 | $32.16 | $28.99 | 142,228 |
| 2019-11-26 | $32.13 | $32.33 | $31.94 | $32.01 | $28.85 | 302,049 |
| 2019-11-25 | $32.00 | $32.59 | $31.88 | $32.19 | $29.02 | 634,427 |
| 2019-11-22 | $32.03 | $32.22 | $31.88 | $32.05 | $28.89 | 209,085 |
| 2019-11-21 | $32.16 | $32.18 | $31.89 | $32.00 | $28.85 | 216,778 |
| 2019-11-20 | $32.41 | $32.47 | $31.81 | $32.13 | $28.96 | 294,979 |
| 2019-11-19 | $32.70 | $32.76 | $32.44 | $32.54 | $29.33 | 332,816 |
| 2019-11-18 | $32.47 | $32.70 | $32.03 | $32.69 | $29.47 | 249,801 |
| 2019-11-15 | $33.20 | $33.43 | $32.60 | $32.66 | $29.44 | 279,393 |
| 2019-11-14 | $33.16 | $33.17 | $32.81 | $32.97 | $29.72 | 200,073 |
| 2019-11-13 | $33.47 | $33.51 | $33.03 | $33.22 | $29.94 | 303,781 |
| 2019-11-12 | $33.90 | $34.05 | $33.75 | $33.88 | $30.54 | 212,910 |
| 2019-11-11 | $34.12 | $34.15 | $33.76 | $33.89 | $30.55 | 164,657 |
| 2019-11-08 | $34.21 | $34.46 | $34.00 | $34.20 | $30.83 | 348,606 |
| 2019-11-07 | $34.64 | $34.73 | $34.09 | $34.18 | $30.81 | 242,426 |
| 2019-11-06 | $34.21 | $34.37 | $33.85 | $34.19 | $30.82 | 285,186 |
| 2019-11-05 | $34.70 | $34.89 | $34.42 | $34.46 | $31.06 | 243,264 |
| 2019-11-04 | $34.81 | $34.90 | $34.43 | $34.47 | $31.07 | 291,158 |
| 2019-11-01 | $33.95 | $34.52 | $33.79 | $34.51 | $31.11 | 223,892 |
| 2019-10-31 | $34.02 | $34.03 | $33.21 | $33.76 | $30.43 | 332,966 |
| 2019-10-30 | $34.40 | $34.76 | $34.14 | $34.51 | $30.91 | 171,572 |
| 2019-10-29 | $34.35 | $34.90 | $34.35 | $34.52 | $30.92 | 438,544 |
| 2019-10-28 | $34.35 | $34.72 | $34.16 | $34.56 | $30.95 | 307,792 |
| 2019-10-25 | $33.66 | $34.32 | $33.53 | $34.24 | $30.66 | 472,715 |
| 2019-10-24 | $33.44 | $33.88 | $32.96 | $33.87 | $30.33 | 747,254 |
| 2019-10-23 | $33.08 | $33.47 | $32.27 | $33.47 | $29.97 | 706,163 |
| 2019-10-22 | $32.25 | $32.80 | $30.57 | $32.47 | $29.08 | 719,127 |
| 2019-10-21 | $31.74 | $32.05 | $31.67 | $31.90 | $28.57 | 255,773 |
| 2019-10-18 | $31.07 | $31.47 | $30.99 | $31.29 | $28.02 | 243,964 |
| 2019-10-17 | $31.08 | $31.41 | $30.85 | $31.20 | $27.94 | 264,781 |
| 2019-10-16 | $31.06 | $31.50 | $30.76 | $30.79 | $27.57 | 165,582 |
| 2019-10-15 | $30.81 | $31.48 | $30.65 | $31.12 | $27.87 | 193,888 |
| 2019-10-14 | $30.61 | $30.83 | $30.39 | $30.71 | $27.50 | 143,718 |
| 2019-10-11 | $30.79 | $31.28 | $30.69 | $30.72 | $27.51 | 292,534 |
| 2019-10-10 | $29.85 | $30.34 | $29.84 | $30.24 | $27.08 | 219,878 |
| 2019-10-09 | $29.89 | $30.00 | $29.52 | $29.80 | $26.69 | 246,955 |
| 2019-10-08 | $30.21 | $30.21 | $29.44 | $29.53 | $26.45 | 310,905 |
| 2019-10-07 | $30.68 | $30.78 | $30.42 | $30.62 | $27.42 | 436,127 |
| 2019-10-04 | $30.46 | $30.80 | $30.10 | $30.79 | $27.57 | 236,112 |
| 2019-10-03 | $30.10 | $30.34 | $29.65 | $30.31 | $27.14 | 219,431 |
| 2019-10-02 | $30.31 | $30.64 | $30.01 | $30.23 | $27.07 | 292,570 |
| 2019-10-01 | $31.46 | $31.72 | $30.17 | $30.46 | $27.28 | 439,089 |
| 2019-09-30 | $31.53 | $31.53 | $31.05 | $31.19 | $27.93 | 307,453 |
| 2019-09-27 | $31.39 | $31.86 | $31.11 | $31.35 | $28.08 | 440,000 |
| 2019-09-26 | $31.91 | $31.91 | $31.15 | $31.20 | $27.94 | 240,668 |
| 2019-09-25 | $31.35 | $32.02 | $31.35 | $31.97 | $28.63 | 399,244 |
| 2019-09-24 | $31.88 | $32.10 | $31.04 | $31.28 | $28.01 | 392,639 |
| 2019-09-23 | $31.67 | $32.05 | $31.56 | $31.80 | $28.48 | 442,741 |
| 2019-09-20 | $31.90 | $32.12 | $31.66 | $31.77 | $28.45 | 3,215,066 |
| 2019-09-19 | $32.28 | $32.38 | $31.73 | $31.76 | $28.44 | 425,541 |
| 2019-09-18 | $32.02 | $32.34 | $31.82 | $32.18 | $28.82 | 403,666 |
| 2019-09-17 | $32.24 | $32.24 | $31.80 | $32.11 | $28.76 | 387,838 |
| 2019-09-16 | $32.18 | $32.72 | $32.11 | $32.29 | $28.92 | 378,049 |
| 2019-09-13 | $32.07 | $32.61 | $31.87 | $32.51 | $29.12 | 389,330 |
| 2019-09-12 | $31.77 | $32.25 | $31.39 | $32.06 | $28.71 | 382,088 |
| 2019-09-11 | $31.84 | $32.26 | $31.37 | $32.04 | $28.69 | 440,003 |
| 2019-09-10 | $31.03 | $31.87 | $30.82 | $31.70 | $28.39 | 457,031 |
| 2019-09-09 | $29.70 | $31.00 | $29.56 | $30.86 | $27.64 | 863,990 |
| 2019-09-06 | $29.47 | $29.52 | $29.17 | $29.39 | $26.32 | 243,593 |
| 2019-09-05 | $29.29 | $29.84 | $29.15 | $29.46 | $26.38 | 367,224 |
| 2019-09-04 | $28.92 | $28.92 | $28.55 | $28.66 | $25.67 | 366,966 |
| 2019-09-03 | $29.28 | $29.28 | $28.25 | $28.51 | $25.53 | 389,136 |
| 2019-08-30 | $29.76 | $29.80 | $29.16 | $29.46 | $26.38 | 196,172 |
| 2019-08-29 | $29.38 | $29.64 | $29.23 | $29.38 | $26.31 | 473,653 |
| 2019-08-28 | $28.65 | $29.27 | $28.65 | $28.90 | $25.88 | 256,287 |
| 2019-08-27 | $29.88 | $29.89 | $28.71 | $28.74 | $25.74 | 353,801 |
| 2019-08-26 | $29.30 | $29.65 | $28.93 | $29.61 | $26.52 | 316,590 |
| 2019-08-23 | $29.98 | $30.33 | $28.74 | $28.87 | $25.86 | 438,870 |
| 2019-08-22 | $30.28 | $30.47 | $29.82 | $29.99 | $26.86 | 328,006 |
| 2019-08-21 | $30.03 | $30.13 | $29.70 | $30.03 | $26.89 | 285,714 |
| 2019-08-20 | $29.87 | $29.95 | $29.59 | $29.71 | $26.61 | 249,540 |
| 2019-08-19 | $29.98 | $30.28 | $29.81 | $30.01 | $26.88 | 281,463 |
| 2019-08-16 | $28.59 | $29.65 | $28.59 | $29.49 | $26.41 | 324,216 |
| 2019-08-15 | $28.51 | $28.85 | $28.30 | $28.36 | $25.40 | 367,408 |
| 2019-08-14 | $28.51 | $28.68 | $28.21 | $28.40 | $25.43 | 436,061 |
| 2019-08-13 | $28.63 | $29.53 | $28.63 | $29.30 | $26.24 | 458,461 |
| 2019-08-12 | $28.91 | $29.08 | $28.58 | $28.66 | $25.67 | 259,013 |
| 2019-08-09 | $29.12 | $29.41 | $28.99 | $29.25 | $26.20 | 349,143 |
| 2019-08-08 | $28.70 | $29.29 | $28.47 | $29.03 | $26.00 | 337,136 |
| 2019-08-07 | $28.35 | $28.56 | $28.10 | $28.35 | $25.39 | 364,774 |
| 2019-08-06 | $28.72 | $28.99 | $28.26 | $28.95 | $25.93 | 348,632 |
| 2019-08-05 | $28.49 | $28.70 | $28.17 | $28.53 | $25.55 | 343,356 |
| 2019-08-02 | $29.54 | $29.65 | $28.61 | $29.20 | $26.15 | 319,857 |
| 2019-08-01 | $31.47 | $31.55 | $29.52 | $29.59 | $26.50 | 528,830 |
| 2019-07-31 | $31.57 | $32.11 | $31.56 | $31.63 | $28.12 | 556,528 |
| 2019-07-30 | $30.93 | $31.73 | $30.93 | $31.61 | $28.10 | 331,815 |
| 2019-07-29 | $31.70 | $31.70 | $31.01 | $31.13 | $27.67 | 318,165 |
| 2019-07-26 | $30.94 | $31.86 | $30.94 | $31.73 | $28.21 | 364,095 |
| 2019-07-25 | $31.20 | $31.38 | $30.75 | $30.94 | $27.50 | 310,787 |
| 2019-07-24 | $29.90 | $31.41 | $29.90 | $31.29 | $27.82 | 525,894 |
| 2019-07-23 | $29.64 | $30.31 | $28.09 | $30.18 | $26.83 | 528,653 |
| 2019-07-22 | $30.83 | $30.92 | $29.88 | $30.09 | $26.75 | 285,532 |
| 2019-07-19 | $30.49 | $31.09 | $30.16 | $30.77 | $27.35 | 314,830 |
| 2019-07-18 | $30.19 | $30.78 | $30.06 | $30.62 | $27.22 | 143,205 |
| 2019-07-17 | $30.43 | $30.72 | $30.15 | $30.26 | $26.90 | 177,159 |
| 2019-07-16 | $30.32 | $30.63 | $29.91 | $30.55 | $27.16 | 292,833 |
| 2019-07-15 | $31.42 | $31.42 | $30.21 | $30.26 | $26.90 | 207,972 |
| 2019-07-12 | $31.16 | $31.61 | $30.99 | $31.42 | $27.93 | 321,811 |
| 2019-07-11 | $30.77 | $31.10 | $30.69 | $31.05 | $27.60 | 256,141 |
| 2019-07-10 | $30.96 | $31.12 | $30.70 | $30.72 | $27.31 | 227,691 |
| 2019-07-09 | $30.24 | $30.89 | $30.05 | $30.89 | $27.46 | 261,314 |
| 2019-07-08 | $30.91 | $30.95 | $30.45 | $30.49 | $27.10 | 159,238 |
| 2019-07-05 | $30.79 | $31.19 | $30.79 | $31.12 | $27.66 | 135,367 |
| 2019-07-03 | $30.39 | $30.72 | $30.34 | $30.63 | $27.23 | 189,278 |
| 2019-07-02 | $30.55 | $30.75 | $30.05 | $30.30 | $26.94 | 169,974 |
| 2019-07-01 | $31.30 | $31.35 | $30.50 | $30.64 | $27.24 | 425,106 |
| 2019-06-28 | $30.74 | $31.29 | $30.45 | $30.88 | $27.45 | 2,946,712 |
| 2019-06-27 | $29.97 | $30.62 | $29.97 | $30.62 | $27.22 | 405,675 |
| 2019-06-26 | $29.87 | $30.22 | $29.53 | $29.94 | $26.62 | 253,506 |
| 2019-06-25 | $29.77 | $29.79 | $29.25 | $29.72 | $26.42 | 225,153 |
| 2019-06-24 | $30.52 | $30.73 | $29.70 | $29.70 | $26.40 | 316,007 |
| 2019-06-21 | $30.35 | $30.99 | $30.34 | $30.60 | $27.20 | 614,467 |
| 2019-06-20 | $30.61 | $30.62 | $29.95 | $30.48 | $27.10 | 325,306 |
| 2019-06-19 | $30.74 | $30.94 | $30.41 | $30.44 | $27.06 | 318,941 |
| 2019-06-18 | $29.89 | $30.66 | $29.89 | $30.59 | $27.19 | 493,570 |
| 2019-06-17 | $30.34 | $30.63 | $29.81 | $29.88 | $26.56 | 587,753 |
| 2019-06-14 | $29.99 | $30.52 | $29.78 | $30.36 | $26.99 | 345,294 |
| 2019-06-13 | $29.77 | $30.17 | $29.77 | $29.98 | $26.65 | 414,046 |
| 2019-06-12 | $29.87 | $30.22 | $29.57 | $29.62 | $26.33 | 306,100 |
| 2019-06-11 | $29.79 | $30.16 | $29.36 | $30.01 | $26.68 | 467,905 |
| 2019-06-10 | $29.03 | $29.78 | $29.03 | $29.45 | $26.18 | 485,481 |
| 2019-06-07 | $28.08 | $29.07 | $28.08 | $28.78 | $25.58 | 433,952 |
| 2019-06-06 | $29.10 | $29.36 | $28.76 | $29.23 | $25.98 | 403,475 |
| 2019-06-05 | $29.18 | $29.35 | $28.63 | $29.20 | $25.96 | 240,484 |
| 2019-06-04 | $28.83 | $29.30 | $28.62 | $29.28 | $26.03 | 473,909 |
| 2019-06-03 | $28.20 | $28.85 | $28.00 | $28.41 | $25.26 | 395,711 |
| 2019-05-31 | $28.27 | $28.59 | $28.12 | $28.30 | $25.16 | 295,095 |
| 2019-05-30 | $29.16 | $29.33 | $28.42 | $28.73 | $25.54 | 330,653 |
| 2019-05-29 | $28.44 | $29.20 | $28.32 | $29.06 | $25.83 | 638,525 |
| 2019-05-28 | $28.87 | $29.51 | $28.59 | $28.74 | $25.55 | 442,786 |
| 2019-05-24 | $28.62 | $28.96 | $28.57 | $28.90 | $25.69 | 810,008 |
| 2019-05-23 | $28.81 | $28.91 | $28.17 | $28.43 | $25.27 | 454,336 |
| 2019-05-22 | $29.73 | $29.83 | $29.14 | $29.14 | $25.90 | 424,442 |
| 2019-05-21 | $29.85 | $30.02 | $29.74 | $29.91 | $26.59 | 469,142 |
| 2019-05-20 | $29.84 | $30.22 | $29.69 | $29.70 | $26.40 | 379,068 |
| 2019-05-17 | $30.00 | $30.40 | $29.94 | $29.98 | $26.65 | 900,011 |
| 2019-05-16 | $29.90 | $30.20 | $29.86 | $30.13 | $26.78 | 492,655 |
| 2019-05-15 | $29.83 | $30.12 | $29.34 | $29.82 | $26.51 | 389,722 |
| 2019-05-14 | $29.78 | $30.43 | $29.40 | $30.27 | $26.91 | 605,023 |
| 2019-05-13 | $30.56 | $30.59 | $29.64 | $29.79 | $26.48 | 681,979 |
| 2019-05-10 | $30.56 | $31.02 | $30.24 | $31.01 | $27.57 | 610,217 |
| 2019-05-09 | $30.05 | $30.71 | $29.58 | $30.70 | $27.29 | 418,872 |
| 2019-05-08 | $29.97 | $30.55 | $29.79 | $30.45 | $27.07 | 525,787 |
| 2019-05-07 | $29.75 | $30.16 | $29.59 | $30.05 | $26.71 | 334,871 |
| 2019-05-06 | $29.88 | $30.41 | $29.75 | $30.19 | $26.84 | 231,251 |
| 2019-05-03 | $29.40 | $30.26 | $29.32 | $30.26 | $26.90 | 278,640 |
| 2019-05-02 | $28.70 | $29.32 | $28.70 | $29.15 | $25.91 | 148,040 |
| 2019-05-01 | $29.10 | $29.29 | $28.02 | $28.74 | $25.55 | 425,957 |
| 2019-04-30 | $29.77 | $29.81 | $28.95 | $29.07 | $25.84 | 237,428 |
| 2019-04-29 | $29.47 | $30.06 | $29.47 | $29.88 | $26.36 | 348,636 |
| 2019-04-26 | $28.80 | $29.35 | $28.80 | $29.30 | $25.85 | 288,594 |
| 2019-04-25 | $28.75 | $29.06 | $28.46 | $28.80 | $25.41 | 261,461 |
| 2019-04-24 | $27.62 | $29.03 | $27.00 | $28.87 | $25.47 | 415,774 |
| 2019-04-23 | $29.49 | $29.49 | $28.37 | $29.23 | $25.79 | 519,227 |
| 2019-04-22 | $29.29 | $29.32 | $28.24 | $28.61 | $25.24 | 298,172 |
| 2019-04-18 | $29.53 | $29.65 | $29.21 | $29.33 | $25.88 | 160,224 |
| 2019-04-17 | $29.61 | $29.82 | $29.25 | $29.71 | $26.21 | 162,156 |
| 2019-04-16 | $28.93 | $29.52 | $28.79 | $29.49 | $26.02 | 315,351 |
| 2019-04-15 | $29.72 | $29.90 | $28.88 | $28.91 | $25.51 | 284,991 |
| 2019-04-12 | $29.44 | $29.79 | $29.23 | $29.66 | $26.17 | 600,067 |
| 2019-04-11 | $28.89 | $29.10 | $28.73 | $29.00 | $25.59 | 387,832 |
| 2019-04-10 | $28.72 | $28.83 | $28.15 | $28.78 | $25.39 | 273,299 |
| 2019-04-09 | $28.97 | $29.36 | $28.63 | $28.73 | $25.35 | 369,117 |
| 2019-04-08 | $28.75 | $29.14 | $28.71 | $29.08 | $25.66 | 211,802 |
| 2019-04-05 | $29.12 | $29.26 | $28.75 | $28.85 | $25.45 | 604,674 |
| 2019-04-04 | $28.30 | $29.26 | $28.30 | $29.03 | $25.61 | 857,204 |
| 2019-04-03 | $28.16 | $28.61 | $28.12 | $28.32 | $24.99 | 667,409 |
| 2019-04-02 | $27.56 | $28.01 | $27.24 | $27.81 | $24.54 | 344,652 |
| 2019-04-01 | $26.75 | $27.66 | $26.75 | $27.65 | $24.40 | 434,360 |
| 2019-03-29 | $26.95 | $27.12 | $26.29 | $26.53 | $23.41 | 495,138 |
| 2019-03-28 | $26.54 | $26.94 | $26.26 | $26.74 | $23.59 | 243,877 |
| 2019-03-27 | $26.08 | $26.77 | $25.99 | $26.56 | $23.43 | 366,438 |
| 2019-03-26 | $25.16 | $26.20 | $25.16 | $26.15 | $23.07 | 735,911 |
| 2019-03-25 | $24.92 | $25.56 | $24.75 | $24.93 | $22.00 | 457,328 |
| 2019-03-22 | $26.22 | $26.29 | $24.73 | $24.93 | $22.00 | 817,399 |
| 2019-03-21 | $26.84 | $26.96 | $26.43 | $26.55 | $23.42 | 793,318 |
| 2019-03-20 | $28.11 | $28.31 | $27.00 | $27.09 | $23.90 | 455,569 |
| 2019-03-19 | $29.00 | $29.00 | $28.04 | $28.17 | $24.85 | 241,171 |
| 2019-03-18 | $28.61 | $29.11 | $28.57 | $28.81 | $25.42 | 504,198 |
| 2019-03-15 | $28.21 | $28.76 | $28.21 | $28.57 | $25.21 | 804,838 |
| 2019-03-14 | $28.22 | $28.40 | $28.05 | $28.21 | $24.89 | 184,940 |
| 2019-03-13 | $28.05 | $28.36 | $27.96 | $28.22 | $24.90 | 324,863 |
| 2019-03-12 | $28.09 | $28.24 | $27.79 | $27.94 | $24.65 | 472,965 |
| 2019-03-11 | $27.87 | $28.46 | $27.72 | $28.01 | $24.71 | 575,034 |
| 2019-03-08 | $27.15 | $27.77 | $27.15 | $27.65 | $24.40 | 496,400 |
| 2019-03-07 | $27.97 | $28.05 | $27.46 | $27.52 | $24.28 | 427,896 |
| 2019-03-06 | $29.20 | $29.29 | $28.04 | $28.06 | $24.76 | 387,770 |
| 2019-03-05 | $29.53 | $29.61 | $29.10 | $29.30 | $25.85 | 207,811 |
| 2019-03-04 | $29.92 | $30.11 | $29.54 | $29.58 | $26.10 | 311,527 |
| 2019-03-01 | $30.06 | $30.29 | $29.74 | $29.93 | $26.41 | 344,498 |
| 2019-02-28 | $30.04 | $30.04 | $29.78 | $29.85 | $26.34 | 212,098 |
| 2019-02-27 | $29.60 | $30.02 | $29.54 | $30.01 | $26.48 | 392,521 |
| 2019-02-26 | $30.30 | $30.38 | $29.59 | $29.60 | $26.12 | 232,792 |
| 2019-02-25 | $30.84 | $30.94 | $30.38 | $30.42 | $26.84 | 155,171 |
| 2019-02-22 | $30.48 | $30.69 | $30.21 | $30.60 | $27.00 | 135,464 |
| 2019-02-21 | $30.74 | $30.74 | $30.18 | $30.36 | $26.79 | 158,224 |
| 2019-02-20 | $30.56 | $30.81 | $30.30 | $30.74 | $27.12 | 422,749 |
| 2019-02-19 | $30.23 | $30.62 | $30.14 | $30.55 | $26.95 | 391,025 |
| 2019-02-15 | $29.94 | $30.52 | $29.94 | $30.49 | $26.90 | 253,974 |
| 2019-02-14 | $30.15 | $30.26 | $29.62 | $29.74 | $26.24 | 212,684 |
| 2019-02-13 | $30.50 | $30.72 | $30.38 | $30.59 | $26.79 | 198,742 |
| 2019-02-12 | $30.32 | $30.62 | $30.30 | $30.45 | $26.67 | 225,321 |
| 2019-02-11 | $29.91 | $30.19 | $29.74 | $30.19 | $26.44 | 164,112 |
| 2019-02-08 | $29.90 | $30.10 | $29.54 | $29.85 | $26.14 | 176,457 |
| 2019-02-07 | $30.00 | $30.57 | $29.69 | $30.09 | $26.35 | 373,634 |
| 2019-02-06 | $29.83 | $29.98 | $29.71 | $29.90 | $26.19 | 155,502 |
| 2019-02-05 | $30.06 | $30.22 | $29.64 | $29.98 | $26.26 | 203,010 |
| 2019-02-04 | $29.95 | $30.10 | $29.75 | $30.06 | $26.33 | 202,144 |
| 2019-02-01 | $29.78 | $30.26 | $29.46 | $29.96 | $26.24 | 393,018 |
| 2019-01-31 | $30.08 | $30.15 | $29.16 | $29.75 | $26.06 | 496,211 |
| 2019-01-30 | $30.71 | $30.71 | $29.11 | $30.09 | $26.35 | 527,529 |
| 2019-01-29 | $30.96 | $32.49 | $30.20 | $30.75 | $26.93 | 1,797,029 |
| 2019-01-28 | $29.10 | $29.74 | $29.01 | $29.74 | $26.05 | 708,256 |
| 2019-01-25 | $28.91 | $29.31 | $28.69 | $29.25 | $25.62 | 609,364 |
| 2019-01-24 | $28.51 | $28.80 | $28.28 | $28.77 | $25.20 | 424,667 |
| 2019-01-23 | $28.65 | $28.86 | $28.40 | $28.65 | $25.09 | 233,129 |
| 2019-01-22 | $28.65 | $28.87 | $28.32 | $28.62 | $25.07 | 349,521 |
| 2019-01-18 | $28.34 | $28.78 | $28.15 | $28.77 | $25.20 | 307,462 |
| 2019-01-17 | $27.86 | $28.30 | $27.79 | $28.28 | $24.77 | 535,004 |
| 2019-01-16 | $27.17 | $28.04 | $27.05 | $28.00 | $24.52 | 869,418 |
| 2019-01-15 | $26.76 | $27.02 | $26.41 | $26.97 | $23.62 | 251,332 |
| 2019-01-14 | $26.55 | $27.58 | $26.52 | $26.75 | $23.43 | 670,222 |
| 2019-01-11 | $26.48 | $26.85 | $25.99 | $26.78 | $23.45 | 287,991 |
| 2019-01-10 | $26.59 | $26.96 | $26.27 | $26.68 | $23.37 | 275,625 |
| 2019-01-09 | $26.85 | $26.96 | $26.51 | $26.68 | $23.37 | 328,432 |
| 2019-01-08 | $26.99 | $26.99 | $26.40 | $26.71 | $23.39 | 326,920 |
| 2019-01-07 | $26.47 | $27.29 | $26.26 | $26.79 | $23.46 | 357,572 |
| 2019-01-04 | $26.12 | $26.88 | $26.01 | $26.58 | $23.28 | 285,654 |
| 2019-01-03 | $25.95 | $26.43 | $25.41 | $25.76 | $22.56 | 230,735 |
| 2019-01-02 | $25.04 | $26.26 | $25.04 | $26.20 | $22.95 | 414,365 |
| 2018-12-31 | $25.01 | $25.52 | $24.77 | $25.52 | $22.35 | 419,582 |
| 2018-12-28 | $24.48 | $25.27 | $24.33 | $24.93 | $21.83 | 434,160 |
| 2018-12-27 | $24.37 | $24.81 | $23.61 | $24.43 | $21.40 | 198,240 |
| 2018-12-26 | $23.65 | $24.90 | $23.27 | $24.87 | $21.78 | 302,169 |
| 2018-12-24 | $23.18 | $24.09 | $23.01 | $23.65 | $20.71 | 247,011 |
| 2018-12-21 | $23.94 | $24.40 | $23.25 | $23.31 | $20.42 | 1,481,717 |
| 2018-12-20 | $24.13 | $24.49 | $23.46 | $23.85 | $20.89 | 382,872 |
| 2018-12-19 | $25.16 | $25.43 | $24.14 | $24.38 | $21.35 | 495,337 |
| 2018-12-18 | $25.73 | $26.01 | $24.93 | $25.26 | $22.12 | 365,750 |
| 2018-12-17 | $25.27 | $26.38 | $25.21 | $25.55 | $22.38 | 509,161 |
| 2018-12-14 | $26.13 | $26.55 | $25.38 | $25.50 | $22.33 | 387,377 |
| 2018-12-13 | $27.43 | $27.43 | $26.18 | $26.21 | $22.96 | 386,127 |
| 2018-12-12 | $28.12 | $28.44 | $27.39 | $27.42 | $24.01 | 613,878 |
| 2018-12-11 | $28.09 | $28.25 | $27.64 | $27.85 | $24.39 | 353,535 |
| 2018-12-10 | $28.05 | $28.25 | $27.25 | $27.70 | $24.26 | 220,037 |
| 2018-12-07 | $28.59 | $28.93 | $27.74 | $28.05 | $24.57 | 334,218 |
| 2018-12-06 | $28.21 | $28.49 | $27.77 | $28.38 | $24.86 | 340,350 |
| 2018-12-04 | $31.18 | $31.18 | $28.63 | $28.74 | $25.17 | 348,230 |
| 2018-12-03 | $31.43 | $31.43 | $30.45 | $31.30 | $27.41 | 313,771 |
| 2018-11-30 | $30.82 | $31.32 | $30.44 | $30.87 | $27.04 | 425,368 |
| 2018-11-29 | $31.01 | $31.40 | $30.72 | $31.04 | $27.19 | 209,112 |
| 2018-11-28 | $30.67 | $31.20 | $30.36 | $31.18 | $27.31 | 282,033 |
| 2018-11-27 | $30.78 | $31.01 | $30.40 | $30.66 | $26.85 | 220,558 |
| 2018-11-26 | $30.44 | $31.05 | $30.44 | $30.87 | $27.04 | 295,415 |
| 2018-11-23 | $30.27 | $30.58 | $30.08 | $30.13 | $26.39 | 133,923 |
| 2018-11-21 | $29.91 | $30.80 | $29.37 | $30.32 | $26.55 | 168,751 |
| 2018-11-20 | $30.18 | $30.55 | $29.50 | $29.76 | $26.06 | 178,264 |
| 2018-11-19 | $31.06 | $31.26 | $30.36 | $30.52 | $26.73 | 254,764 |
| 2018-11-16 | $30.30 | $30.75 | $29.72 | $30.71 | $26.90 | 410,380 |
| 2018-11-15 | $29.33 | $30.68 | $29.30 | $30.61 | $26.81 | 203,622 |
| 2018-11-14 | $30.75 | $30.88 | $29.30 | $29.48 | $25.82 | 341,580 |
| 2018-11-13 | $29.99 | $30.97 | $29.81 | $30.53 | $26.74 | 292,293 |
| 2018-11-12 | $29.90 | $30.21 | $29.62 | $29.88 | $26.17 | 251,444 |
| 2018-11-09 | $30.86 | $31.17 | $29.80 | $29.90 | $26.19 | 256,963 |
| 2018-11-08 | $30.09 | $31.01 | $30.07 | $30.99 | $27.14 | 385,378 |
| 2018-11-07 | $30.48 | $30.64 | $29.80 | $30.27 | $26.51 | 325,401 |
| 2018-11-06 | $30.47 | $30.93 | $30.17 | $30.36 | $26.59 | 155,156 |
| 2018-11-05 | $30.70 | $30.89 | $29.89 | $30.54 | $26.75 | 304,306 |
| 2018-11-02 | $30.20 | $30.99 | $30.20 | $30.70 | $26.89 | 505,790 |
| 2018-11-01 | $29.37 | $30.32 | $28.79 | $30.10 | $26.36 | 369,025 |
| 2018-10-31 | $29.27 | $29.59 | $29.00 | $29.23 | $25.60 | 485,370 |
| 2018-10-30 | $28.58 | $29.36 | $28.30 | $29.10 | $25.49 | 379,958 |
| 2018-10-29 | $28.47 | $29.37 | $27.67 | $28.54 | $25.00 | 1,090,342 |
| 2018-10-26 | $27.31 | $27.72 | $27.10 | $27.36 | $23.96 | 564,846 |
| 2018-10-25 | $26.89 | $28.28 | $26.86 | $27.96 | $24.49 | 1,047,767 |
| 2018-10-24 | $29.32 | $29.60 | $26.70 | $26.71 | $23.39 | 983,587 |
| 2018-10-23 | $30.51 | $30.51 | $28.45 | $29.94 | $26.22 | 1,465,743 |
| 2018-10-22 | $33.16 | $33.30 | $31.49 | $31.65 | $27.72 | 526,264 |
| 2018-10-19 | $34.06 | $34.24 | $33.04 | $33.07 | $28.96 | 390,709 |
| 2018-10-18 | $34.51 | $34.87 | $34.17 | $34.26 | $30.01 | 297,165 |
| 2018-10-17 | $34.50 | $34.92 | $33.96 | $34.60 | $30.30 | 167,502 |
| 2018-10-16 | $34.57 | $34.64 | $33.87 | $34.55 | $30.26 | 187,138 |
| 2018-10-15 | $33.83 | $35.00 | $33.83 | $34.45 | $30.17 | 244,467 |
| 2018-10-12 | $35.47 | $35.47 | $33.17 | $33.87 | $29.66 | 511,797 |
| 2018-10-11 | $36.11 | $36.20 | $35.05 | $35.06 | $30.71 | 291,051 |
| 2018-10-10 | $37.20 | $37.32 | $36.23 | $36.26 | $31.76 | 265,874 |
| 2018-10-09 | $37.31 | $37.50 | $37.02 | $37.23 | $32.61 | 319,168 |
| 2018-10-08 | $36.91 | $37.59 | $36.56 | $37.44 | $32.79 | 177,134 |
| 2018-10-05 | $37.45 | $37.45 | $36.63 | $36.95 | $32.36 | 180,812 |
| 2018-10-04 | $37.41 | $38.04 | $37.22 | $37.34 | $32.70 | 200,787 |
| 2018-10-03 | $36.55 | $37.56 | $36.39 | $37.51 | $32.85 | 350,456 |
| 2018-10-02 | $36.36 | $36.73 | $35.98 | $36.47 | $31.94 | 318,498 |
| 2018-10-01 | $37.32 | $37.38 | $36.33 | $36.41 | $31.89 | 295,219 |
| 2018-09-28 | $36.95 | $37.45 | $36.75 | $37.20 | $32.58 | 254,523 |
| 2018-09-27 | $37.30 | $37.60 | $37.05 | $37.10 | $32.49 | 240,270 |
| 2018-09-26 | $37.85 | $37.95 | $37.25 | $37.35 | $32.71 | 216,878 |
| 2018-09-25 | $37.90 | $38.05 | $37.70 | $37.85 | $33.15 | 435,173 |
| 2018-09-24 | $38.45 | $38.45 | $37.55 | $37.85 | $33.15 | 539,986 |
| 2018-09-21 | $39.20 | $39.45 | $38.45 | $38.50 | $33.72 | 2,142,649 |
| 2018-09-20 | $39.10 | $39.65 | $38.50 | $39.25 | $34.38 | 1,707,550 |
| 2018-09-19 | $38.20 | $39.30 | $38.20 | $38.95 | $34.11 | 741,723 |
| 2018-09-18 | $38.70 | $38.80 | $37.90 | $38.20 | $33.46 | 677,620 |
| 2018-09-17 | $38.95 | $39.10 | $38.50 | $38.70 | $33.89 | 284,104 |
| 2018-09-14 | $38.50 | $39.15 | $38.25 | $38.90 | $34.07 | 317,901 |
| 2018-09-13 | $38.60 | $38.88 | $38.20 | $38.35 | $33.59 | 301,517 |
| 2018-09-12 | $39.10 | $39.10 | $38.20 | $38.60 | $33.81 | 391,299 |
| 2018-09-11 | $39.45 | $39.83 | $39.10 | $39.10 | $34.24 | 428,867 |
| 2018-09-10 | $39.75 | $40.10 | $39.45 | $39.55 | $34.64 | 705,606 |
| 2018-09-07 | $39.55 | $39.60 | $39.25 | $39.60 | $34.68 | 267,279 |
| 2018-09-06 | $39.65 | $39.75 | $39.35 | $39.50 | $34.59 | 308,536 |
| 2018-09-05 | $39.85 | $39.90 | $39.45 | $39.60 | $34.68 | 288,884 |
| 2018-09-04 | $39.50 | $40.08 | $39.25 | $39.80 | $34.86 | 361,386 |
| 2018-08-31 | $39.00 | $39.60 | $38.85 | $39.55 | $34.64 | 189,158 |
| 2018-08-30 | $38.85 | $39.23 | $38.65 | $39.10 | $34.24 | 229,379 |
| 2018-08-29 | $38.70 | $38.90 | $37.95 | $38.90 | $34.07 | 179,395 |
| 2018-08-28 | $38.85 | $39.20 | $38.35 | $38.55 | $33.76 | 159,783 |
| 2018-08-27 | $39.75 | $39.95 | $38.60 | $38.90 | $34.07 | 309,866 |
| 2018-08-24 | $39.60 | $39.90 | $39.40 | $39.60 | $34.68 | 231,695 |
| 2018-08-23 | $39.80 | $39.80 | $39.42 | $39.55 | $34.64 | 240,763 |
| 2018-08-22 | $39.50 | $39.85 | $39.20 | $39.75 | $34.81 | 261,777 |
| 2018-08-21 | $39.10 | $39.80 | $39.05 | $39.75 | $34.81 | 336,747 |
| 2018-08-20 | $38.65 | $39.15 | $38.50 | $39.05 | $34.20 | 636,535 |
| 2018-08-17 | $38.45 | $38.70 | $38.38 | $38.55 | $33.76 | 199,791 |
| 2018-08-16 | $38.35 | $38.80 | $38.30 | $38.45 | $33.67 | 239,468 |
| 2018-08-15 | $38.25 | $38.90 | $38.20 | $38.30 | $33.54 | 404,588 |
| 2018-08-14 | $37.65 | $38.50 | $37.55 | $38.30 | $33.54 | 318,708 |
| 2018-08-13 | $37.55 | $38.05 | $37.15 | $37.70 | $33.02 | 382,794 |
| 2018-08-10 | $36.85 | $37.65 | $36.70 | $37.50 | $32.84 | 238,997 |
| 2018-08-09 | $37.15 | $37.45 | $36.95 | $37.05 | $32.45 | 198,307 |
| 2018-08-08 | $36.85 | $37.20 | $36.50 | $37.10 | $32.49 | 307,421 |
| 2018-08-07 | $37.05 | $37.35 | $36.80 | $36.85 | $32.27 | 192,307 |
| 2018-08-06 | $36.90 | $36.99 | $36.53 | $36.95 | $32.36 | 120,144 |
| 2018-08-03 | $37.50 | $37.70 | $36.77 | $37.00 | $32.41 | 124,151 |
| 2018-08-02 | $37.05 | $37.70 | $36.90 | $37.50 | $32.84 | 335,998 |
| 2018-08-01 | $37.00 | $37.50 | $37.00 | $37.20 | $32.58 | 259,739 |
| 2018-07-31 | $37.00 | $37.15 | $36.45 | $37.00 | $32.41 | 309,854 |
| 2018-07-30 | $37.45 | $37.85 | $36.90 | $36.90 | $32.32 | 172,125 |
| 2018-07-27 | $37.65 | $37.80 | $37.28 | $37.55 | $32.89 | 288,912 |
| 2018-07-26 | $36.75 | $37.85 | $36.66 | $37.75 | $33.06 | 373,971 |
| 2018-07-25 | $37.00 | $37.85 | $36.35 | $36.85 | $32.27 | 456,362 |
| 2018-07-24 | $36.10 | $38.20 | $36.10 | $37.20 | $32.58 | 439,528 |
| 2018-07-23 | $37.40 | $38.05 | $37.30 | $37.80 | $33.11 | 252,353 |
| 2018-07-20 | $37.25 | $37.90 | $37.10 | $37.40 | $32.76 | 385,710 |
| 2018-07-19 | $37.25 | $37.70 | $36.95 | $37.30 | $32.67 | 313,813 |
| 2018-07-18 | $37.00 | $37.30 | $36.73 | $37.20 | $32.58 | 357,339 |
| 2018-07-17 | $35.55 | $37.65 | $35.55 | $37.05 | $32.45 | 403,766 |
| 2018-07-16 | $37.25 | $37.50 | $37.05 | $37.38 | $32.74 | 436,748 |
| 2018-07-13 | $37.45 | $37.80 | $36.85 | $37.30 | $32.67 | 635,933 |
| 2018-07-12 | $39.45 | $39.65 | $37.60 | $37.60 | $32.93 | 520,817 |
| 2018-07-11 | $39.50 | $39.65 | $39.25 | $39.35 | $34.46 | 263,721 |
| 2018-07-10 | $39.55 | $40.00 | $39.25 | $39.45 | $34.55 | 722,983 |
| 2018-07-09 | $38.15 | $39.65 | $38.15 | $39.55 | $34.64 | 487,160 |
| 2018-07-06 | $37.95 | $38.50 | $37.85 | $38.15 | $33.41 | 216,910 |
| 2018-07-05 | $37.95 | $38.15 | $37.75 | $38.00 | $33.28 | 227,357 |
| 2018-07-03 | $38.25 | $38.70 | $37.70 | $37.70 | $33.02 | 177,260 |
| 2018-07-02 | $38.00 | $38.35 | $37.85 | $38.25 | $33.50 | 327,949 |
| 2018-06-29 | $39.00 | $39.70 | $38.08 | $38.15 | $33.41 | 325,942 |
| 2018-06-28 | $38.65 | $39.10 | $38.45 | $38.65 | $33.85 | 523,802 |
| 2018-06-27 | $39.35 | $39.35 | $38.60 | $38.70 | $33.89 | 389,091 |
| 2018-06-26 | $39.60 | $39.90 | $39.18 | $39.55 | $34.64 | 308,357 |
| 2018-06-25 | $40.25 | $40.40 | $39.28 | $39.60 | $34.68 | 642,554 |
| 2018-06-22 | $42.25 | $42.35 | $40.10 | $40.30 | $35.30 | 2,001,019 |
| 2018-06-21 | $42.55 | $43.20 | $42.30 | $42.35 | $37.09 | 401,813 |
| 2018-06-20 | $42.00 | $42.90 | $42.00 | $42.75 | $37.44 | 486,661 |
| 2018-06-19 | $40.30 | $42.00 | $40.30 | $41.95 | $36.74 | 963,717 |
| 2018-06-18 | $39.90 | $40.80 | $39.90 | $40.55 | $35.51 | 346,465 |
| 2018-06-15 | $40.45 | $40.60 | $39.90 | $40.35 | $35.34 | 1,282,775 |
| 2018-06-14 | $41.25 | $41.60 | $40.40 | $40.65 | $35.60 | 329,359 |
| 2018-06-13 | $41.45 | $41.65 | $40.80 | $41.15 | $36.04 | 389,633 |
| 2018-06-12 | $41.65 | $41.90 | $40.95 | $41.30 | $36.17 | 338,871 |
| 2018-06-11 | $42.35 | $42.50 | $41.40 | $41.60 | $36.43 | 553,127 |
| 2018-06-08 | $42.00 | $42.50 | $42.00 | $42.30 | $37.05 | 458,817 |
| 2018-06-07 | $42.35 | $42.50 | $41.80 | $42.00 | $36.78 | 371,846 |
| 2018-06-06 | $42.25 | $42.65 | $42.10 | $42.15 | $36.92 | 332,731 |
| 2018-06-05 | $42.05 | $42.35 | $41.85 | $42.10 | $36.87 | 274,166 |
| 2018-06-04 | $42.00 | $42.25 | $41.60 | $42.05 | $36.83 | 376,792 |
| 2018-06-01 | $41.50 | $42.00 | $41.45 | $41.95 | $36.74 | 364,714 |
| 2018-05-31 | $41.30 | $41.70 | $40.85 | $41.30 | $36.17 | 263,467 |
| 2018-05-30 | $40.75 | $41.50 | $40.60 | $41.35 | $36.21 | 248,553 |
| 2018-05-29 | $41.15 | $41.15 | $40.10 | $40.30 | $35.30 | 294,950 |
| 2018-05-25 | $41.35 | $41.70 | $41.10 | $41.40 | $36.26 | 251,167 |
| 2018-05-24 | $42.20 | $42.20 | $41.10 | $41.35 | $36.21 | 307,859 |
| 2018-05-23 | $42.45 | $42.75 | $41.95 | $42.25 | $37.00 | 194,547 |
| 2018-05-22 | $42.50 | $42.95 | $42.20 | $42.55 | $37.27 | 446,079 |
| 2018-05-21 | $42.25 | $42.65 | $41.95 | $42.35 | $37.09 | 230,147 |
| 2018-05-18 | $42.00 | $42.45 | $41.75 | $41.90 | $36.70 | 375,139 |
| 2018-05-17 | $41.75 | $41.90 | $41.40 | $41.85 | $36.65 | 284,679 |
| 2018-05-16 | $41.45 | $41.81 | $41.20 | $41.70 | $36.52 | 383,526 |
| 2018-05-15 | $41.25 | $41.80 | $41.15 | $41.50 | $36.35 | 316,698 |
| 2018-05-14 | $41.60 | $41.60 | $40.95 | $41.20 | $36.08 | 461,760 |
| 2018-05-11 | $41.15 | $41.60 | $41.00 | $41.35 | $36.21 | 365,895 |
| 2018-05-10 | $41.00 | $41.65 | $40.70 | $41.20 | $36.08 | 985,706 |
| 2018-05-09 | $40.60 | $41.30 | $40.55 | $41.00 | $35.91 | 401,433 |
| 2018-05-08 | $40.05 | $40.65 | $40.05 | $40.55 | $35.51 | 269,051 |
| 2018-05-07 | $39.85 | $40.50 | $39.40 | $40.10 | $35.12 | 325,898 |
| 2018-05-04 | $39.05 | $40.00 | $38.75 | $39.75 | $34.81 | 374,052 |
| 2018-05-03 | $38.45 | $39.40 | $38.15 | $39.35 | $34.46 | 502,691 |
| 2018-05-02 | $38.85 | $39.05 | $38.05 | $38.65 | $33.85 | 705,417 |
| 2018-05-01 | $39.95 | $39.95 | $38.55 | $39.45 | $34.55 | 408,282 |
| 2018-04-30 | $40.20 | $40.35 | $39.50 | $39.75 | $34.81 | 376,654 |
| 2018-04-27 | $40.20 | $40.40 | $39.70 | $40.00 | $35.03 | 639,597 |
| 2018-04-26 | $40.20 | $40.25 | $39.85 | $40.15 | $35.16 | 755,677 |
| 2018-04-25 | $40.60 | $40.75 | $39.85 | $39.95 | $34.99 | 444,476 |
| 2018-04-24 | $40.80 | $41.15 | $40.25 | $40.70 | $35.65 | 254,172 |
| 2018-04-23 | $40.45 | $40.65 | $40.20 | $40.50 | $35.47 | 317,574 |
| 2018-04-20 | $40.30 | $40.88 | $40.15 | $40.45 | $35.43 | 234,401 |
| 2018-04-19 | $40.10 | $40.63 | $40.00 | $40.30 | $35.30 | 322,939 |
| 2018-04-18 | $40.55 | $40.70 | $40.00 | $40.05 | $35.08 | 236,357 |
| 2018-04-17 | $41.35 | $41.45 | $39.90 | $40.40 | $35.38 | 366,492 |
| 2018-04-16 | $41.10 | $41.20 | $40.55 | $41.05 | $35.95 | 179,208 |
| 2018-04-13 | $41.65 | $41.65 | $40.80 | $40.95 | $35.86 | 235,761 |
| 2018-04-12 | $41.00 | $41.60 | $40.90 | $41.30 | $36.17 | 151,094 |
| 2018-04-11 | $40.60 | $40.85 | $40.20 | $40.70 | $35.65 | 200,575 |
| 2018-04-10 | $40.65 | $41.15 | $40.35 | $41.00 | $35.91 | 529,797 |
| 2018-04-09 | $40.50 | $41.30 | $40.23 | $40.25 | $35.25 | 440,009 |
| 2018-04-06 | $40.45 | $40.75 | $39.50 | $40.20 | $35.21 | 577,267 |
| 2018-04-05 | $40.45 | $41.05 | $40.15 | $40.95 | $35.86 | 523,365 |
| 2018-04-04 | $39.25 | $40.58 | $39.17 | $40.35 | $35.34 | 322,802 |
| 2018-04-03 | $39.60 | $39.95 | $39.20 | $39.80 | $34.86 | 446,239 |
| 2018-04-02 | $40.15 | $40.35 | $38.98 | $39.50 | $34.59 | 561,623 |
| 2018-03-29 | $40.45 | $40.60 | $40.00 | $40.20 | $35.21 | 472,891 |
| 2018-03-28 | $40.20 | $40.85 | $39.70 | $40.30 | $35.30 | 552,929 |
| 2018-03-27 | $41.55 | $41.60 | $39.85 | $40.10 | $35.12 | 426,393 |
| 2018-03-26 | $40.90 | $41.45 | $40.15 | $41.40 | $36.26 | 472,568 |
| 2018-03-23 | $41.30 | $41.65 | $40.05 | $40.05 | $35.08 | 632,218 |
| 2018-03-22 | $42.60 | $43.20 | $41.05 | $41.15 | $36.04 | 509,713 |
| 2018-03-21 | $43.40 | $43.70 | $42.95 | $43.15 | $37.79 | 452,224 |
| 2018-03-20 | $44.30 | $44.35 | $43.25 | $43.45 | $38.05 | 461,528 |
| 2018-03-19 | $44.10 | $45.95 | $43.45 | $44.15 | $38.67 | 419,661 |
| 2018-03-16 | $44.85 | $45.55 | $44.15 | $44.15 | $38.67 | 1,014,320 |
| 2018-03-15 | $44.50 | $45.75 | $44.40 | $44.85 | $39.28 | 577,943 |
| 2018-03-14 | $45.00 | $45.05 | $44.00 | $44.20 | $38.71 | 693,541 |
| 2018-03-13 | $45.15 | $45.30 | $44.30 | $44.70 | $39.15 | 390,283 |
| 2018-03-12 | $45.25 | $45.55 | $44.65 | $45.10 | $39.50 | 392,073 |
| 2018-03-09 | $45.30 | $46.05 | $44.90 | $45.00 | $39.41 | 719,280 |
| 2018-03-08 | $44.70 | $45.15 | $44.40 | $45.00 | $39.41 | 391,568 |
| 2018-03-07 | $44.25 | $44.78 | $44.20 | $44.70 | $39.15 | 555,136 |
| 2018-03-06 | $44.10 | $44.80 | $43.65 | $44.50 | $38.97 | 538,990 |
| 2018-03-05 | $43.25 | $44.25 | $42.40 | $44.00 | $38.54 | 403,709 |
| 2018-03-02 | $41.85 | $43.55 | $41.80 | $43.45 | $38.05 | 392,539 |
| 2018-03-01 | $42.25 | $42.70 | $41.80 | $42.15 | $36.92 | 209,932 |
| 2018-02-28 | $43.10 | $43.40 | $42.05 | $42.05 | $36.83 | 312,747 |
| 2018-02-27 | $43.20 | $43.85 | $42.65 | $42.95 | $37.62 | 383,546 |
| 2018-02-26 | $42.75 | $43.30 | $42.20 | $43.25 | $37.88 | 352,006 |
| 2018-02-23 | $42.00 | $42.53 | $41.85 | $42.50 | $37.22 | 215,409 |
| 2018-02-22 | $42.50 | $42.60 | $41.50 | $41.60 | $36.43 | 239,513 |
| 2018-02-21 | $42.20 | $42.83 | $42.15 | $42.20 | $36.96 | 244,014 |
| 2018-02-20 | $42.35 | $42.75 | $41.01 | $42.20 | $36.96 | 250,305 |
| 2018-02-16 | $41.95 | $42.90 | $41.95 | $42.40 | $37.13 | 305,537 |
| 2018-02-15 | $41.75 | $42.20 | $41.55 | $42.00 | $36.78 | 272,524 |
| 2018-02-14 | $40.65 | $41.80 | $40.55 | $41.75 | $36.57 | 209,933 |
| 2018-02-13 | $40.75 | $41.60 | $40.55 | $40.80 | $35.73 | 308,519 |
| 2018-02-12 | $39.55 | $41.25 | $39.25 | $40.80 | $35.73 | 619,314 |
| 2018-02-09 | $38.60 | $39.37 | $37.80 | $39.10 | $34.24 | 444,849 |
| 2018-02-08 | $39.95 | $39.95 | $38.15 | $38.15 | $33.41 | 316,353 |
| 2018-02-07 | $39.65 | $40.40 | $38.28 | $39.85 | $34.90 | 252,419 |
| 2018-02-06 | $38.75 | $40.00 | $38.20 | $39.70 | $34.77 | 391,903 |
| 2018-02-05 | $41.45 | $41.95 | $39.55 | $39.55 | $34.64 | 288,040 |
| 2018-02-02 | $41.75 | $42.45 | $41.11 | $41.80 | $36.61 | 422,238 |
| 2018-02-01 | $40.70 | $41.80 | $40.30 | $41.80 | $36.61 | 222,440 |
| 2018-01-31 | $41.50 | $41.85 | $40.60 | $40.75 | $35.69 | 277,919 |
| 2018-01-30 | $40.85 | $42.00 | $40.85 | $41.15 | $36.04 | 310,651 |
| 2018-01-29 | $41.55 | $41.80 | $41.35 | $41.35 | $36.21 | 229,774 |
| 2018-01-26 | $41.90 | $41.95 | $40.90 | $41.55 | $36.39 | 327,287 |
| 2018-01-25 | $41.40 | $41.85 | $40.75 | $41.85 | $36.65 | 580,500 |
| 2018-01-24 | $41.85 | $41.90 | $41.05 | $41.05 | $35.95 | 245,431 |
| 2018-01-23 | $41.40 | $41.85 | $41.00 | $41.65 | $36.48 | 262,515 |
| 2018-01-22 | $41.60 | $41.95 | $41.20 | $41.65 | $36.48 | 221,662 |
| 2018-01-19 | $40.80 | $41.60 | $40.75 | $41.55 | $36.39 | 277,096 |
| 2018-01-18 | $41.15 | $41.45 | $40.75 | $40.85 | $35.78 | 314,523 |
| 2018-01-17 | $40.40 | $41.05 | $39.80 | $41.00 | $35.91 | 384,339 |
| 2018-01-16 | $41.05 | $41.15 | $39.80 | $40.05 | $35.08 | 459,229 |
| 2018-01-12 | $40.90 | $41.35 | $40.45 | $40.75 | $35.69 | 415,241 |
| 2018-01-11 | $40.00 | $40.55 | $39.95 | $40.55 | $35.51 | 595,766 |
| 2018-01-10 | $39.65 | $40.40 | $39.60 | $39.95 | $34.99 | 452,601 |
| 2018-01-09 | $39.30 | $39.75 | $39.00 | $39.50 | $34.59 | 539,931 |
| 2018-01-08 | $39.65 | $39.75 | $39.05 | $39.30 | $34.42 | 346,330 |
| 2018-01-05 | $39.60 | $39.85 | $39.28 | $39.70 | $34.77 | 277,398 |
| 2018-01-04 | $39.65 | $40.10 | $39.20 | $39.30 | $34.42 | 379,291 |
| 2018-01-03 | $39.30 | $39.65 | $38.50 | $39.20 | $34.33 | 427,984 |
| 2018-01-02 | $40.25 | $40.35 | $39.15 | $39.15 | $34.29 | 295,587 |
| 2017-12-29 | $40.40 | $40.63 | $40.00 | $40.00 | $35.03 | 258,652 |
| 2017-12-28 | $40.15 | $40.30 | $39.90 | $40.20 | $35.21 | 129,492 |
| 2017-12-27 | $40.35 | $40.35 | $39.90 | $40.05 | $35.08 | 152,046 |
| 2017-12-26 | $40.45 | $40.80 | $40.15 | $40.25 | $35.25 | 180,868 |
| 2017-12-22 | $40.75 | $40.80 | $40.20 | $40.40 | $35.38 | 204,402 |
| 2017-12-21 | $40.35 | $40.75 | $40.00 | $40.70 | $35.65 | 265,319 |
| 2017-12-20 | $40.15 | $40.35 | $39.65 | $40.15 | $35.16 | 1,033,309 |
| 2017-12-19 | $39.90 | $40.15 | $39.50 | $40.10 | $35.12 | 651,302 |
| 2017-12-18 | $39.35 | $39.75 | $38.80 | $39.70 | $34.77 | 1,381,295 |
| 2017-12-15 | $37.85 | $39.50 | $37.70 | $39.10 | $34.24 | 1,478,594 |
| 2017-12-14 | $38.30 | $38.65 | $37.40 | $37.80 | $33.11 | 367,571 |
| 2017-12-13 | $37.80 | $38.70 | $37.50 | $38.15 | $33.41 | 388,425 |
| 2017-12-12 | $37.80 | $38.15 | $37.35 | $37.65 | $32.97 | 520,779 |
| 2017-12-11 | $38.40 | $38.70 | $37.55 | $37.65 | $32.97 | 304,949 |
| 2017-12-08 | $39.20 | $39.20 | $37.90 | $38.35 | $33.59 | 343,699 |
| 2017-12-07 | $38.70 | $39.20 | $38.65 | $39.00 | $34.16 | 291,169 |
| 2017-12-06 | $38.90 | $39.25 | $38.68 | $38.80 | $33.98 | 204,326 |
| 2017-12-05 | $40.25 | $40.65 | $38.80 | $38.90 | $34.07 | 494,978 |
| 2017-12-04 | $40.70 | $41.60 | $39.93 | $40.05 | $35.08 | 584,909 |
| 2017-12-01 | $39.60 | $40.05 | $37.95 | $39.98 | $35.01 | 478,338 |
| 2017-11-30 | $40.40 | $40.45 | $39.45 | $39.60 | $34.68 | 815,478 |
| 2017-11-29 | $39.65 | $40.60 | $39.40 | $39.90 | $34.94 | 627,902 |
| 2017-11-28 | $38.60 | $39.78 | $38.50 | $39.75 | $34.81 | 317,500 |
| 2017-11-27 | $38.70 | $39.00 | $38.30 | $38.65 | $33.85 | 359,614 |
| 2017-11-24 | $39.20 | $39.20 | $38.55 | $38.65 | $33.85 | 95,475 |
| 2017-11-22 | $39.00 | $39.33 | $38.85 | $39.15 | $34.29 | 203,154 |
| 2017-11-21 | $38.85 | $39.20 | $38.50 | $39.00 | $34.16 | 380,403 |
| 2017-11-20 | $38.30 | $39.05 | $38.18 | $38.85 | $34.03 | 552,025 |
| 2017-11-17 | $37.60 | $38.43 | $37.20 | $38.35 | $33.59 | 517,225 |
| 2017-11-16 | $38.00 | $39.55 | $37.60 | $37.80 | $33.11 | 390,898 |
| 2017-11-15 | $37.00 | $37.80 | $36.80 | $37.60 | $32.93 | 382,456 |
| 2017-11-14 | $36.70 | $37.55 | $36.55 | $37.35 | $32.71 | 544,150 |
| 2017-11-13 | $36.80 | $37.30 | $36.25 | $36.95 | $32.36 | 731,084 |
| 2017-11-10 | $37.20 | $37.80 | $37.00 | $37.05 | $32.45 | 455,222 |
| 2017-11-09 | $37.50 | $37.85 | $36.55 | $37.30 | $32.67 | 622,219 |
| 2017-11-08 | $37.40 | $38.05 | $37.25 | $37.80 | $33.11 | 717,883 |
| 2017-11-07 | $39.20 | $39.20 | $37.30 | $37.60 | $32.93 | 5,507,008 |
| 2017-11-06 | $39.20 | $39.45 | $38.95 | $39.25 | $34.38 | 228,739 |
| 2017-11-03 | $39.00 | $39.25 | $38.80 | $39.10 | $34.24 | 493,310 |
| 2017-11-02 | $39.65 | $39.65 | $38.95 | $39.00 | $34.16 | 716,257 |
| 2017-11-01 | $40.65 | $40.80 | $39.40 | $39.75 | $34.81 | 294,753 |
| 2017-10-31 | $40.00 | $40.65 | $39.85 | $40.40 | $35.38 | 365,868 |
| 2017-10-30 | $40.85 | $40.85 | $39.65 | $39.95 | $34.99 | 410,707 |
| 2017-10-27 | $41.35 | $41.45 | $39.50 | $41.05 | $35.95 | 1,807,166 |
| 2017-10-26 | $41.85 | $42.35 | $41.60 | $41.65 | $36.48 | 284,299 |
| 2017-10-25 | $42.30 | $42.50 | $41.75 | $41.90 | $36.70 | 416,927 |
| 2017-10-24 | $41.80 | $42.55 | $41.25 | $41.95 | $36.74 | 527,152 |
| 2017-10-23 | $40.85 | $41.20 | $40.55 | $41.00 | $35.91 | 551,772 |
| 2017-10-20 | $41.00 | $41.20 | $40.70 | $40.80 | $35.73 | 588,082 |
| 2017-10-19 | $40.00 | $41.00 | $39.90 | $40.90 | $35.82 | 373,656 |
| 2017-10-18 | $40.00 | $40.40 | $39.75 | $40.35 | $35.34 | 263,221 |
| 2017-10-17 | $40.40 | $40.70 | $39.80 | $39.85 | $34.90 | 348,573 |
| 2017-10-16 | $40.30 | $40.75 | $39.95 | $40.45 | $35.43 | 514,928 |
| 2017-10-13 | $40.05 | $40.20 | $39.55 | $40.15 | $35.16 | 268,751 |
| 2017-10-12 | $39.95 | $40.25 | $39.40 | $40.05 | $35.08 | 538,503 |
| 2017-10-11 | $39.95 | $40.10 | $39.35 | $40.00 | $35.03 | 5,695,599 |
| 2017-10-10 | $40.35 | $40.35 | $39.85 | $39.95 | $34.99 | 807,838 |
| 2017-10-09 | $39.50 | $40.80 | $39.40 | $40.25 | $35.25 | 668,723 |
| 2017-10-06 | $39.35 | $40.03 | $39.10 | $39.50 | $34.59 | 851,057 |
| 2017-10-05 | $40.00 | $40.35 | $38.90 | $39.35 | $34.46 | 1,666,759 |
| 2017-10-04 | $38.15 | $38.25 | $37.45 | $37.60 | $32.93 | 108,336 |
| 2017-10-03 | $38.50 | $38.50 | $37.85 | $38.30 | $33.54 | 126,398 |
| 2017-10-02 | $37.85 | $38.30 | $37.55 | $38.30 | $33.54 | 154,321 |
| 2017-09-29 | $37.65 | $38.15 | $37.25 | $37.75 | $33.06 | 315,817 |
| 2017-09-28 | $37.70 | $38.05 | $37.25 | $37.70 | $33.02 | 226,672 |
| 2017-09-27 | $36.90 | $37.95 | $36.55 | $37.70 | $33.02 | 357,348 |
| 2017-09-26 | $35.85 | $36.63 | $35.75 | $36.50 | $31.97 | 163,684 |
| 2017-09-25 | $35.45 | $35.80 | $35.20 | $35.70 | $31.27 | 157,548 |
| 2017-09-22 | $35.60 | $35.80 | $35.28 | $35.60 | $31.18 | 161,899 |
| 2017-09-21 | $35.75 | $36.23 | $35.53 | $35.60 | $31.18 | 260,172 |
| 2017-09-20 | $34.95 | $35.95 | $34.80 | $35.80 | $31.35 | 194,752 |
| 2017-09-19 | $34.80 | $35.25 | $34.80 | $34.90 | $30.57 | 136,486 |
| 2017-09-18 | $34.55 | $35.10 | $34.55 | $34.85 | $30.52 | 278,654 |
| 2017-09-15 | $34.70 | $35.05 | $34.30 | $34.55 | $30.26 | 399,381 |
| 2017-09-14 | $34.95 | $35.13 | $34.50 | $34.80 | $30.48 | 138,425 |
| 2017-09-13 | $34.70 | $35.15 | $34.55 | $35.05 | $30.70 | 366,353 |
| 2017-09-12 | $34.25 | $35.23 | $34.25 | $34.80 | $30.48 | 187,688 |
| 2017-09-11 | $33.75 | $34.80 | $33.50 | $34.00 | $29.78 | 207,744 |
| 2017-09-08 | $32.35 | $33.55 | $32.35 | $33.35 | $29.21 | 357,058 |
| 2017-09-07 | $33.75 | $33.80 | $32.05 | $32.10 | $28.11 | 310,644 |
| 2017-09-06 | $34.05 | $34.15 | $33.60 | $33.80 | $29.60 | 169,618 |
| 2017-09-05 | $35.15 | $35.40 | $33.80 | $33.85 | $29.65 | 213,246 |
| 2017-09-01 | $35.55 | $35.65 | $35.15 | $35.40 | $31.00 | 95,997 |
| 2017-08-31 | $35.65 | $35.75 | $35.30 | $35.40 | $31.00 | 114,521 |
| 2017-08-30 | $35.45 | $35.65 | $35.10 | $35.40 | $31.00 | 128,688 |
| 2017-08-29 | $36.05 | $36.25 | $35.15 | $35.35 | $30.96 | 145,827 |
| 2017-08-28 | $36.75 | $36.95 | $36.35 | $36.50 | $31.97 | 121,241 |
| 2017-08-25 | $36.60 | $36.90 | $36.55 | $36.68 | $32.12 | 127,924 |
| 2017-08-24 | $36.45 | $36.50 | $35.95 | $36.50 | $31.97 | 216,408 |
| 2017-08-23 | $35.35 | $36.35 | $35.35 | $36.30 | $31.79 | 137,555 |
| 2017-08-22 | $35.55 | $35.78 | $35.30 | $35.75 | $31.31 | 127,457 |
| 2017-08-21 | $35.35 | $35.55 | $34.85 | $35.30 | $30.92 | 292,670 |
| 2017-08-18 | $34.85 | $35.60 | $34.10 | $35.50 | $31.09 | 227,399 |
| 2017-08-17 | $36.20 | $36.40 | $35.20 | $35.25 | $30.87 | 290,430 |
| 2017-08-16 | $36.30 | $36.65 | $36.25 | $36.30 | $31.79 | 229,049 |
| 2017-08-15 | $36.00 | $36.40 | $35.95 | $36.30 | $31.79 | 139,442 |
| 2017-08-14 | $35.90 | $36.20 | $35.65 | $36.00 | $31.53 | 173,031 |
| 2017-08-11 | $35.85 | $36.00 | $35.15 | $35.35 | $30.96 | 147,278 |
| 2017-08-10 | $35.85 | $36.15 | $35.50 | $35.55 | $31.14 | 157,309 |
| 2017-08-09 | $36.05 | $36.90 | $35.80 | $35.90 | $31.44 | 207,425 |
| 2017-08-08 | $35.90 | $36.75 | $35.80 | $36.45 | $31.92 | 191,463 |
| 2017-08-07 | $35.95 | $36.05 | $35.70 | $36.00 | $31.53 | 97,050 |
| 2017-08-04 | $35.65 | $36.16 | $35.65 | $36.00 | $31.53 | 124,813 |
| 2017-08-03 | $36.00 | $36.20 | $35.43 | $35.55 | $31.14 | 171,661 |
| 2017-08-02 | $36.15 | $36.48 | $35.55 | $36.05 | $31.57 | 210,500 |
| 2017-08-01 | $36.15 | $36.60 | $35.80 | $36.15 | $31.66 | 143,884 |
| 2017-07-31 | $35.30 | $35.90 | $35.25 | $35.90 | $31.44 | 139,377 |
| 2017-07-28 | $35.20 | $35.45 | $34.45 | $35.30 | $30.92 | 205,341 |
| 2017-07-27 | $36.15 | $36.25 | $35.25 | $35.35 | $30.96 | 235,581 |
| 2017-07-26 | $36.10 | $37.45 | $35.60 | $36.10 | $31.62 | 789,063 |
| 2017-07-25 | $37.05 | $38.70 | $37.05 | $38.10 | $33.37 | 750,635 |
| 2017-07-24 | $36.75 | $37.15 | $36.38 | $36.70 | $32.14 | 128,020 |
| 2017-07-21 | $37.00 | $37.35 | $36.65 | $36.75 | $32.19 | 277,388 |
| 2017-07-20 | $36.85 | $37.00 | $36.55 | $36.65 | $32.10 | 140,146 |
| 2017-07-19 | $37.10 | $37.50 | $36.85 | $36.85 | $32.27 | 237,529 |
| 2017-07-18 | $36.75 | $37.25 | $36.70 | $37.10 | $32.49 | 138,062 |
| 2017-07-17 | $36.25 | $37.25 | $36.20 | $37.10 | $32.49 | 187,491 |
| 2017-07-14 | $36.90 | $37.10 | $36.30 | $36.60 | $32.05 | 305,557 |
| 2017-07-13 | $37.20 | $37.60 | $37.00 | $37.30 | $32.67 | 234,642 |
| 2017-07-12 | $37.15 | $37.65 | $36.90 | $37.15 | $32.54 | 102,194 |
| 2017-07-11 | $37.45 | $37.45 | $36.65 | $37.20 | $32.58 | 140,539 |
| 2017-07-10 | $37.85 | $38.00 | $37.30 | $37.35 | $32.71 | 249,226 |
| 2017-07-07 | $37.10 | $38.00 | $36.70 | $37.90 | $33.19 | 221,903 |
| 2017-07-06 | $37.40 | $37.65 | $36.83 | $36.90 | $32.32 | 211,012 |
| 2017-07-05 | $37.65 | $37.70 | $36.60 | $37.45 | $32.80 | 186,464 |
| 2017-07-03 | $37.00 | $37.75 | $36.55 | $37.60 | $32.93 | 103,870 |
| 2017-06-30 | $37.15 | $37.65 | $36.55 | $36.90 | $32.32 | 200,047 |
| 2017-06-29 | $36.90 | $37.80 | $36.65 | $37.10 | $32.49 | 372,481 |
| 2017-06-28 | $35.55 | $36.55 | $35.40 | $36.40 | $31.88 | 187,079 |
| 2017-06-27 | $35.40 | $35.85 | $35.25 | $35.30 | $30.92 | 140,324 |
| 2017-06-26 | $35.10 | $35.85 | $35.00 | $35.30 | $30.92 | 155,929 |
| 2017-06-23 | $35.10 | $35.30 | $34.75 | $35.00 | $30.65 | 517,893 |
| 2017-06-22 | $34.95 | $35.15 | $34.40 | $35.05 | $30.70 | 172,728 |
| 2017-06-21 | $35.80 | $35.85 | $34.95 | $35.00 | $30.65 | 153,133 |
| 2017-06-20 | $36.30 | $36.30 | $35.70 | $35.75 | $31.31 | 89,880 |
| 2017-06-19 | $36.65 | $36.90 | $36.10 | $36.45 | $31.92 | 111,903 |
| 2017-06-16 | $37.00 | $37.25 | $36.13 | $36.35 | $31.84 | 372,941 |
| 2017-06-15 | $36.30 | $37.50 | $36.30 | $37.10 | $32.49 | 162,310 |
| 2017-06-14 | $37.00 | $37.25 | $36.40 | $37.10 | $32.49 | 283,470 |
| 2017-06-13 | $37.15 | $37.35 | $36.80 | $37.25 | $32.62 | 401,887 |
| 2017-06-12 | $37.30 | $37.55 | $36.40 | $37.00 | $32.41 | 217,074 |
| 2017-06-09 | $36.35 | $37.35 | $36.35 | $37.30 | $32.67 | 294,545 |
| 2017-06-08 | $35.25 | $36.85 | $35.25 | $36.20 | $31.70 | 266,715 |
| 2017-06-07 | $34.95 | $35.55 | $34.80 | $35.35 | $30.96 | 284,745 |
| 2017-06-06 | $34.55 | $35.20 | $34.25 | $34.90 | $30.57 | 198,044 |
| 2017-06-05 | $34.90 | $35.35 | $34.85 | $34.95 | $30.61 | 180,106 |
| 2017-06-02 | $34.80 | $35.65 | $34.55 | $34.95 | $30.61 | 199,275 |
| 2017-06-01 | $34.10 | $34.95 | $33.70 | $34.95 | $30.61 | 143,563 |
| 2017-05-31 | $34.20 | $34.40 | $33.20 | $34.00 | $29.78 | 156,520 |
| 2017-05-30 | $34.55 | $34.60 | $34.00 | $34.15 | $29.91 | 176,184 |
| 2017-05-26 | $34.55 | $35.10 | $34.20 | $34.80 | $30.48 | 190,034 |
| 2017-05-25 | $34.80 | $35.05 | $34.05 | $34.60 | $30.30 | 204,046 |
| 2017-05-24 | $34.60 | $34.65 | $34.15 | $34.55 | $30.26 | 143,218 |
| 2017-05-23 | $33.90 | $34.70 | $33.60 | $34.55 | $30.26 | 168,097 |
| 2017-05-22 | $33.75 | $33.98 | $33.60 | $33.90 | $29.69 | 135,385 |
| 2017-05-19 | $34.40 | $34.65 | $33.65 | $33.75 | $29.56 | 258,816 |
| 2017-05-18 | $33.95 | $34.80 | $33.15 | $34.45 | $30.17 | 288,783 |
| 2017-05-17 | $35.85 | $36.10 | $34.10 | $34.30 | $30.04 | 209,206 |
| 2017-05-16 | $37.00 | $37.05 | $36.10 | $36.70 | $32.14 | 267,843 |
| 2017-05-15 | $37.00 | $37.25 | $36.80 | $37.00 | $32.41 | 289,088 |
| 2017-05-12 | $36.95 | $37.03 | $36.45 | $37.00 | $32.41 | 235,192 |
| 2017-05-11 | $37.00 | $37.35 | $36.60 | $36.80 | $32.23 | 333,464 |
| 2017-05-10 | $37.05 | $37.50 | $37.00 | $37.20 | $32.58 | 259,094 |
| 2017-05-09 | $37.65 | $37.65 | $36.95 | $37.20 | $32.58 | 176,344 |
| 2017-05-08 | $36.95 | $37.65 | $36.95 | $37.60 | $32.93 | 218,940 |
| 2017-05-05 | $37.30 | $37.60 | $36.95 | $37.00 | $32.41 | 562,674 |
| 2017-05-04 | $37.45 | $37.55 | $37.00 | $37.15 | $32.54 | 292,170 |
| 2017-05-03 | $37.15 | $38.15 | $36.98 | $37.20 | $32.58 | 340,474 |
| 2017-05-02 | $37.80 | $38.00 | $37.10 | $37.25 | $32.62 | 365,942 |
| 2017-05-01 | $37.40 | $38.05 | $36.95 | $37.60 | $32.93 | 566,110 |
| 2017-04-28 | $36.95 | $37.05 | $36.45 | $36.55 | $32.01 | 413,031 |
| 2017-04-27 | $37.15 | $37.35 | $36.65 | $36.90 | $32.32 | 356,086 |
| 2017-04-26 | $36.80 | $37.48 | $36.75 | $37.05 | $32.45 | 688,821 |
| 2017-04-25 | $35.85 | $37.25 | $35.55 | $36.90 | $32.32 | 2,572,733 |
| 2017-04-24 | $36.45 | $37.25 | $36.25 | $36.75 | $32.19 | 199,540 |
| 2017-04-21 | $36.25 | $36.45 | $35.60 | $36.05 | $31.57 | 203,221 |
| 2017-04-20 | $35.85 | $36.30 | $35.60 | $36.30 | $31.79 | 180,957 |
| 2017-04-19 | $34.90 | $35.65 | $34.75 | $35.45 | $31.05 | 225,427 |
| 2017-04-18 | $34.85 | $35.00 | $34.40 | $34.70 | $30.39 | 255,507 |
| 2017-04-17 | $34.80 | $35.15 | $34.38 | $35.15 | $30.78 | 255,923 |
| 2017-04-13 | $35.50 | $35.80 | $34.65 | $34.70 | $30.39 | 186,248 |
| 2017-04-12 | $36.00 | $36.20 | $35.35 | $35.70 | $31.27 | 238,092 |
| 2017-04-11 | $35.70 | $36.20 | $35.60 | $36.10 | $31.62 | 178,359 |
| 2017-04-10 | $36.50 | $36.75 | $35.60 | $35.90 | $31.44 | 211,104 |
| 2017-04-07 | $36.25 | $36.60 | $35.95 | $36.40 | $31.88 | 330,627 |
| 2017-04-06 | $36.05 | $36.55 | $35.70 | $36.50 | $31.97 | 257,298 |
| 2017-04-05 | $37.10 | $37.30 | $36.10 | $36.10 | $31.62 | 354,358 |
| 2017-04-04 | $37.00 | $37.35 | $36.40 | $37.00 | $32.41 | 263,060 |
| 2017-04-03 | $38.60 | $38.75 | $37.25 | $37.35 | $32.71 | 441,069 |
| 2017-03-31 | $38.70 | $38.85 | $38.00 | $38.55 | $33.76 | 448,401 |
| 2017-03-30 | $37.05 | $39.05 | $36.80 | $38.70 | $33.89 | 499,603 |
| 2017-03-29 | $37.10 | $37.80 | $36.80 | $37.00 | $32.41 | 229,039 |
| 2017-03-28 | $36.30 | $37.45 | $36.30 | $37.15 | $32.54 | 239,193 |
| 2017-03-27 | $35.65 | $36.75 | $35.25 | $36.35 | $31.84 | 191,711 |
| 2017-03-24 | $36.15 | $36.45 | $36.05 | $36.40 | $31.88 | 217,052 |
| 2017-03-23 | $34.95 | $36.20 | $34.90 | $36.10 | $31.62 | 269,108 |
| 2017-03-22 | $34.85 | $35.55 | $34.35 | $34.90 | $30.57 | 217,134 |
| 2017-03-21 | $38.95 | $38.95 | $35.00 | $35.20 | $30.83 | 526,690 |
| 2017-03-20 | $39.80 | $39.80 | $38.55 | $38.65 | $33.85 | 240,074 |
| 2017-03-17 | $38.95 | $40.20 | $38.65 | $39.90 | $34.94 | 869,233 |
| 2017-03-16 | $39.25 | $39.30 | $38.70 | $39.05 | $34.20 | 190,800 |
| 2017-03-15 | $39.40 | $39.65 | $38.80 | $38.95 | $34.11 | 83,298 |
| 2017-03-14 | $38.95 | $39.45 | $38.50 | $39.30 | $34.42 | 80,939 |
| 2017-03-13 | $39.35 | $40.20 | $39.25 | $39.40 | $34.51 | 214,291 |
| 2017-03-10 | $39.00 | $39.45 | $38.55 | $39.35 | $34.46 | 198,893 |
| 2017-03-09 | $39.45 | $39.70 | $38.75 | $38.75 | $33.94 | 169,826 |
| 2017-03-08 | $39.90 | $40.25 | $39.30 | $39.35 | $34.46 | 117,213 |
| 2017-03-07 | $39.75 | $40.00 | $39.45 | $39.55 | $34.64 | 856 |
| 2017-03-06 | $39.90 | $40.00 | $39.10 | $39.75 | $34.81 | 816 |
| 2017-03-03 | $40.35 | $40.80 | $39.54 | $40.25 | $35.25 | 116,346 |
| 2017-03-02 | $41.40 | $41.40 | $40.25 | $40.40 | $35.38 | 155,226 |
| 2017-03-01 | $40.90 | $41.90 | $40.00 | $41.40 | $36.26 | 229,201 |
| 2017-02-28 | $40.95 | $40.95 | $39.75 | $40.00 | $35.03 | 169,366 |
| 2017-02-27 | $40.75 | $41.10 | $40.25 | $40.90 | $35.82 | 253,019 |
| 2017-02-24 | $40.60 | $40.88 | $40.15 | $40.75 | $35.69 | 204,645 |
| 2017-02-23 | $41.15 | $41.15 | $40.28 | $41.15 | $36.04 | 259,874 |
| 2017-02-22 | $40.55 | $40.95 | $40.35 | $40.95 | $35.86 | 165,274 |
| 2017-02-21 | $40.30 | $40.75 | $40.05 | $40.60 | $35.56 | 137,930 |
| 2017-02-17 | $40.10 | $40.45 | $39.70 | $40.25 | $35.25 | 140,021 |
| 2017-02-16 | $40.45 | $40.60 | $39.80 | $40.10 | $35.12 | 91,539 |
| 2017-02-15 | $40.70 | $40.80 | $40.40 | $40.45 | $35.43 | 103,586 |
| 2017-02-14 | $39.65 | $40.70 | $39.15 | $40.60 | $35.56 | 185,779 |
| 2017-02-13 | $39.45 | $39.90 | $39.25 | $39.80 | $34.86 | 264,103 |
| 2017-02-10 | $38.40 | $39.25 | $38.05 | $39.15 | $34.29 | 173,228 |
| 2017-02-09 | $38.05 | $38.80 | $37.70 | $38.20 | $33.46 | 175,524 |
| 2017-02-08 | $38.25 | $38.75 | $37.45 | $38.00 | $33.28 | 114,382 |
| 2017-02-07 | $39.15 | $39.25 | $38.35 | $38.45 | $33.67 | 124,940 |
| 2017-02-06 | $39.55 | $39.70 | $38.80 | $39.05 | $34.20 | 106,440 |
| 2017-02-03 | $39.00 | $39.80 | $38.85 | $39.75 | $34.81 | 156,789 |
| 2017-02-02 | $38.90 | $39.25 | $38.02 | $38.55 | $33.76 | 227,406 |
| 2017-02-01 | $39.70 | $40.20 | $39.05 | $39.05 | $34.20 | 177,210 |
| 2017-01-31 | $38.70 | $39.65 | $38.40 | $39.35 | $34.46 | 293,562 |
| 2017-01-30 | $39.75 | $39.75 | $38.60 | $38.80 | $33.98 | 225,285 |
| 2017-01-27 | $40.05 | $40.35 | $39.60 | $39.70 | $34.77 | 306,752 |
| 2017-01-26 | $40.35 | $40.75 | $39.95 | $40.05 | $35.08 | 263,093 |
| 2017-01-25 | $39.90 | $40.95 | $39.70 | $40.10 | $35.12 | 549,335 |
| 2017-01-24 | $36.55 | $39.40 | $36.25 | $39.25 | $34.38 | 763,884 |
| 2017-01-23 | $36.20 | $36.45 | $35.55 | $36.00 | $31.53 | 185,615 |
| 2017-01-20 | $36.05 | $36.60 | $36.05 | $36.25 | $31.75 | 242,238 |
| 2017-01-19 | $36.40 | $36.60 | $36.00 | $36.00 | $31.53 | 189,039 |
| 2017-01-18 | $36.55 | $36.55 | $35.50 | $36.30 | $31.79 | 308,327 |
| 2017-01-17 | $37.20 | $37.20 | $36.00 | $36.35 | $31.84 | 289,559 |
| 2017-01-13 | $37.10 | $37.95 | $37.05 | $37.50 | $32.84 | 351,261 |
| 2017-01-12 | $36.80 | $37.05 | $36.40 | $36.85 | $32.27 | 582,642 |
| 2017-01-11 | $36.35 | $37.00 | $35.85 | $37.00 | $32.41 | 275,106 |
| 2017-01-10 | $36.00 | $36.75 | $35.75 | $36.50 | $31.97 | 492,030 |
| 2017-01-09 | $35.75 | $36.23 | $35.35 | $35.75 | $31.31 | 393,282 |
| 2017-01-06 | $35.50 | $35.85 | $35.35 | $35.80 | $31.35 | 486,576 |
| 2017-01-05 | $35.05 | $35.60 | $34.70 | $35.15 | $30.78 | 326,116 |
| 2017-01-04 | $35.10 | $35.30 | $34.70 | $35.30 | $30.92 | 254,258 |
| 2017-01-03 | $36.05 | $36.05 | $34.60 | $34.85 | $30.52 | 166,028 |
| 2016-12-30 | $35.55 | $35.70 | $35.15 | $35.35 | $30.96 | 122,937 |
| 2016-12-29 | $35.95 | $36.15 | $35.30 | $35.45 | $31.05 | 160,611 |
| 2016-12-28 | $35.20 | $35.90 | $35.05 | $35.85 | $31.40 | 211,557 |
| 2016-12-27 | $34.60 | $35.35 | $34.60 | $35.10 | $30.74 | 179,794 |
| 2016-12-23 | $34.65 | $34.88 | $34.06 | $34.75 | $30.43 | 120,864 |
| 2016-12-22 | $34.60 | $34.90 | $34.25 | $34.80 | $30.48 | 368,930 |
| 2016-12-21 | $34.15 | $34.30 | $33.95 | $34.25 | $30.00 | 128,939 |
| 2016-12-20 | $33.90 | $34.35 | $33.65 | $34.35 | $30.08 | 242,923 |
| 2016-12-19 | $33.75 | $33.90 | $33.20 | $33.60 | $29.43 | 234,090 |
| 2016-12-16 | $34.15 | $34.15 | $33.53 | $33.60 | $29.43 | 471,104 |
| 2016-12-15 | $34.00 | $34.35 | $33.65 | $34.05 | $29.82 | 388,824 |
| 2016-12-14 | $33.80 | $34.85 | $33.40 | $34.05 | $29.82 | 366,274 |
| 2016-12-13 | $33.65 | $33.65 | $32.75 | $33.60 | $29.43 | 1,272,641 |
| 2016-12-12 | $34.70 | $34.75 | $33.55 | $33.65 | $29.47 | 97,891 |
| 2016-12-09 | $34.45 | $34.80 | $34.15 | $34.65 | $30.35 | 135,506 |
| 2016-12-08 | $33.30 | $34.80 | $33.30 | $34.25 | $30.00 | 164,067 |
| 2016-12-07 | $33.20 | $33.30 | $33.01 | $33.20 | $29.08 | 123,835 |
| 2016-12-06 | $32.85 | $33.50 | $32.75 | $33.30 | $29.16 | 162,558 |
| 2016-12-05 | $32.45 | $33.20 | $32.30 | $32.85 | $28.77 | 114,730 |
| 2016-12-02 | $32.35 | $32.45 | $31.75 | $32.10 | $28.11 | 107,311 |
| 2016-12-01 | $32.25 | $32.95 | $32.15 | $32.55 | $28.51 | 140,330 |
| 2016-11-30 | $32.40 | $32.70 | $31.93 | $32.05 | $28.07 | 168,615 |
| 2016-11-29 | $32.70 | $32.90 | $31.84 | $32.10 | $28.11 | 165,613 |
| 2016-11-28 | $32.80 | $33.00 | $32.35 | $32.50 | $28.46 | 166,220 |
| 2016-11-25 | $32.35 | $32.95 | $32.25 | $32.90 | $28.81 | 47,719 |
| 2016-11-23 | $32.05 | $32.45 | $31.85 | $32.35 | $28.33 | 119,860 |
| 2016-11-22 | $31.40 | $32.40 | $31.40 | $32.15 | $28.16 | 157,727 |
| 2016-11-21 | $32.00 | $32.00 | $31.20 | $31.40 | $27.50 | 170,269 |
| 2016-11-18 | $31.90 | $32.05 | $31.60 | $31.95 | $27.98 | 180,265 |
| 2016-11-17 | $32.20 | $32.40 | $31.60 | $31.80 | $27.85 | 220,153 |
| 2016-11-16 | $31.85 | $32.35 | $31.35 | $32.25 | $28.24 | 216,144 |
| 2016-11-15 | $31.55 | $31.75 | $31.15 | $31.75 | $27.81 | 146,772 |
| 2016-11-14 | $30.55 | $32.23 | $30.55 | $31.95 | $27.98 | 243,770 |
| 2016-11-11 | $29.10 | $30.55 | $28.75 | $30.40 | $26.62 | 326,909 |
| 2016-11-10 | $27.95 | $29.20 | $27.45 | $29.08 | $25.46 | 54,915 |
| 2016-11-09 | $26.40 | $27.65 | $26.40 | $27.55 | $24.13 | 137,638 |
| 2016-11-08 | $26.05 | $26.50 | $25.90 | $26.35 | $23.08 | 85,088 |
| 2016-11-07 | $25.40 | $26.15 | $25.40 | $26.10 | $22.86 | 134,518 |
| 2016-11-04 | $25.40 | $25.48 | $25.10 | $25.20 | $22.07 | 100,311 |
| 2016-11-03 | $25.35 | $25.70 | $25.20 | $25.45 | $22.29 | 87,934 |
| 2016-11-02 | $25.70 | $25.70 | $25.20 | $25.20 | $22.07 | 84,633 |
| 2016-11-01 | $25.80 | $26.05 | $25.65 | $25.65 | $22.46 | 101,778 |
| 2016-10-31 | $25.70 | $26.05 | $25.36 | $25.85 | $22.64 | 107,172 |
| 2016-10-28 | $25.35 | $25.73 | $25.30 | $25.70 | $22.51 | 68,818 |
| 2016-10-27 | $25.25 | $25.45 | $25.05 | $25.35 | $22.20 | 87,390 |
| 2016-10-26 | $24.85 | $25.25 | $24.75 | $25.05 | $21.94 | 85,363 |
| 2016-10-25 | $24.85 | $25.00 | $24.70 | $24.75 | $21.68 | 102,867 |
| 2016-10-24 | $25.10 | $25.25 | $24.35 | $24.80 | $21.72 | 244,626 |
| 2016-10-21 | $25.25 | $25.45 | $24.90 | $25.10 | $21.98 | 143,466 |
| 2016-10-20 | $25.35 | $25.70 | $25.05 | $25.45 | $22.29 | 163,869 |
| 2016-10-19 | $25.00 | $25.70 | $24.00 | $25.55 | $22.38 | 450,286 |
| 2016-10-18 | $26.65 | $26.85 | $26.15 | $26.40 | $23.12 | 48,289 |
| 2016-10-17 | $26.75 | $26.75 | $26.40 | $26.45 | $23.17 | 49,242 |
| 2016-10-14 | $26.65 | $26.90 | $26.35 | $26.60 | $23.30 | 52,146 |
| 2016-10-13 | $27.20 | $27.40 | $26.40 | $26.70 | $23.38 | 113,897 |
| 2016-10-12 | $27.20 | $27.60 | $27.00 | $27.20 | $23.82 | 111,687 |
| 2016-10-11 | $27.55 | $27.75 | $26.85 | $27.20 | $23.82 | 206,968 |
| 2016-10-10 | $27.40 | $28.35 | $27.40 | $28.30 | $24.79 | 158,831 |
| 2016-10-07 | $27.15 | $27.69 | $27.00 | $27.64 | $24.21 | 97,702 |
| 2016-10-06 | $27.00 | $27.17 | $26.85 | $27.11 | $23.74 | 48,320 |
| 2016-10-05 | $26.66 | $27.31 | $26.66 | $27.07 | $23.71 | 59,751 |
| 2016-10-04 | $26.25 | $26.80 | $26.00 | $26.64 | $23.33 | 59,946 |
| 2016-10-03 | $26.26 | $26.44 | $26.03 | $26.28 | $23.02 | 63,630 |
| 2016-09-30 | $26.18 | $26.63 | $25.89 | $26.46 | $23.17 | 129,766 |
| 2016-09-29 | $26.55 | $26.60 | $25.99 | $26.04 | $22.81 | 54,893 |
| 2016-09-28 | $26.73 | $26.89 | $26.39 | $26.67 | $23.36 | 75,079 |
| 2016-09-27 | $26.33 | $26.63 | $26.13 | $26.56 | $23.26 | 53,261 |
| 2016-09-26 | $26.83 | $26.83 | $26.32 | $26.33 | $23.06 | 70,417 |
| 2016-09-23 | $27.00 | $27.25 | $26.88 | $27.05 | $23.69 | 68,207 |
| 2016-09-22 | $26.95 | $27.30 | $26.25 | $27.00 | $23.65 | 93,061 |
| 2016-09-21 | $26.88 | $27.00 | $26.65 | $26.88 | $23.54 | 101,310 |
| 2016-09-20 | $27.10 | $27.20 | $26.72 | $26.73 | $23.41 | 71,296 |
| 2016-09-19 | $26.87 | $27.40 | $26.62 | $26.75 | $23.43 | 63,401 |
| 2016-09-16 | $27.20 | $27.47 | $26.63 | $26.86 | $23.52 | 376,797 |
| 2016-09-15 | $26.43 | $27.14 | $26.19 | $27.14 | $23.77 | 88,349 |
| 2016-09-14 | $26.66 | $27.03 | $26.28 | $26.37 | $23.10 | 83,819 |
| 2016-09-13 | $26.87 | $26.87 | $26.30 | $26.58 | $23.28 | 69,254 |
| 2016-09-12 | $26.76 | $27.01 | $25.78 | $26.96 | $23.61 | 65,032 |
| 2016-09-09 | $27.18 | $27.38 | $26.92 | $26.94 | $23.59 | 66,715 |
| 2016-09-08 | $27.40 | $27.61 | $27.20 | $27.39 | $23.99 | 113,577 |
| 2016-09-07 | $27.25 | $27.49 | $26.86 | $27.33 | $23.94 | 130,075 |
| 2016-09-06 | $27.20 | $27.27 | $26.95 | $27.15 | $23.78 | 67,114 |
| 2016-09-02 | $27.06 | $27.19 | $26.97 | $27.18 | $23.80 | 66,660 |
| 2016-09-01 | $27.10 | $27.10 | $26.61 | $27.02 | $23.66 | 65,917 |
| 2016-08-31 | $27.00 | $27.05 | $25.21 | $26.99 | $23.64 | 145,256 |
| 2016-08-30 | $26.79 | $26.97 | $26.68 | $26.88 | $23.54 | 37,004 |
| 2016-08-29 | $26.57 | $26.88 | $26.51 | $26.75 | $23.43 | 50,862 |
| 2016-08-26 | $26.59 | $26.92 | $26.35 | $26.62 | $23.31 | 76,448 |
| 2016-08-25 | $26.40 | $26.55 | $26.35 | $26.50 | $23.21 | 87,733 |
| 2016-08-24 | $26.87 | $26.94 | $26.44 | $26.49 | $23.20 | 225,961 |
| 2016-08-23 | $26.70 | $26.90 | $26.63 | $26.85 | $23.52 | 109,099 |
| 2016-08-22 | $26.70 | $26.88 | $26.54 | $26.59 | $23.29 | 63,689 |
| 2016-08-19 | $26.54 | $26.78 | $26.47 | $26.68 | $23.37 | 144,629 |
| 2016-08-18 | $26.50 | $26.55 | $26.25 | $26.52 | $23.23 | 117,805 |
| 2016-08-17 | $26.30 | $26.46 | $26.24 | $26.43 | $23.15 | 131,721 |
| 2016-08-16 | $26.00 | $26.43 | $25.87 | $26.35 | $23.08 | 119,544 |
| 2016-08-15 | $26.23 | $26.27 | $26.04 | $26.25 | $22.99 | 90,001 |
| 2016-08-12 | $26.01 | $26.23 | $25.83 | $26.13 | $22.88 | 62,694 |
| 2016-08-11 | $26.38 | $26.40 | $25.17 | $26.14 | $22.89 | 99,448 |
| 2016-08-10 | $26.56 | $26.59 | $26.02 | $26.38 | $23.10 | 147,808 |
| 2016-08-09 | $26.08 | $26.53 | $25.77 | $26.49 | $23.20 | 207,930 |
| 2016-08-08 | $25.75 | $26.05 | $24.93 | $26.03 | $22.80 | 380,715 |
| 2016-08-05 | $24.69 | $25.70 | $24.23 | $25.56 | $22.39 | 215,890 |
| 2016-08-04 | $24.55 | $24.71 | $24.42 | $24.48 | $21.44 | 93,948 |
| 2016-08-03 | $24.17 | $24.59 | $24.17 | $24.56 | $21.51 | 119,898 |
| 2016-08-02 | $24.39 | $24.46 | $24.03 | $24.25 | $21.24 | 112,829 |
| 2016-08-01 | $24.16 | $24.48 | $24.08 | $24.33 | $21.31 | 149,715 |
| 2016-07-29 | $24.46 | $24.63 | $24.09 | $24.15 | $21.15 | 109,283 |
| 2016-07-28 | $24.24 | $24.72 | $23.76 | $24.49 | $21.45 | 93,265 |
| 2016-07-27 | $24.01 | $24.28 | $23.92 | $24.21 | $21.20 | 67,257 |
| 2016-07-26 | $23.87 | $24.06 | $23.72 | $24.03 | $21.05 | 68,364 |
| 2016-07-25 | $23.97 | $24.05 | $23.84 | $23.94 | $20.97 | 81,993 |
| 2016-07-22 | $24.24 | $24.24 | $23.79 | $23.99 | $21.01 | 143,016 |
| 2016-07-21 | $23.76 | $24.29 | $23.65 | $24.09 | $21.10 | 192,511 |
| 2016-07-20 | $25.03 | $25.26 | $23.50 | $24.84 | $21.75 | 322,308 |
| 2016-07-19 | $25.86 | $25.97 | $25.71 | $25.76 | $22.56 | 83,635 |
| 2016-07-18 | $25.89 | $26.05 | $25.71 | $25.88 | $22.67 | 136,325 |
| 2016-07-15 | $25.88 | $25.95 | $25.60 | $25.88 | $22.67 | 72,205 |
| 2016-07-14 | $25.53 | $25.83 | $25.52 | $25.69 | $22.50 | 130,694 |
| 2016-07-13 | $25.21 | $25.49 | $25.00 | $25.34 | $22.19 | 244,390 |
| 2016-07-12 | $24.78 | $25.15 | $24.75 | $25.07 | $21.96 | 129,350 |
| 2016-07-11 | $24.32 | $24.66 | $24.32 | $24.57 | $21.52 | 58,919 |
| 2016-07-08 | $23.97 | $24.41 | $23.96 | $24.31 | $21.29 | 131,429 |
| 2016-07-07 | $23.68 | $24.72 | $23.47 | $23.68 | $20.74 | 104,031 |
| 2016-07-06 | $23.71 | $23.96 | $23.31 | $23.72 | $20.77 | 83,039 |
| 2016-07-05 | $24.08 | $24.27 | $22.98 | $23.79 | $20.84 | 76,301 |
| 2016-07-01 | $24.21 | $24.71 | $23.74 | $24.17 | $21.17 | 143,859 |
| 2016-06-30 | $23.50 | $24.00 | $23.38 | $24.00 | $21.02 | 71,342 |
| 2016-06-29 | $22.90 | $23.51 | $22.89 | $23.50 | $20.58 | 135,750 |
| 2016-06-28 | $23.06 | $23.25 | $22.77 | $22.86 | $20.02 | 123,189 |
| 2016-06-27 | $23.30 | $23.30 | $22.66 | $22.87 | $20.03 | 135,509 |
| 2016-06-24 | $23.85 | $24.18 | $23.32 | $23.68 | $20.74 | 446,493 |
| 2016-06-23 | $24.34 | $24.98 | $24.15 | $24.88 | $21.79 | 126,494 |
| 2016-06-22 | $24.61 | $24.88 | $24.15 | $24.17 | $21.17 | 79,648 |
| 2016-06-21 | $24.31 | $24.55 | $24.10 | $24.46 | $21.42 | 123,367 |
| 2016-06-20 | $24.08 | $24.53 | $23.97 | $24.20 | $21.19 | 99,657 |
| 2016-06-17 | $23.95 | $24.36 | $23.70 | $23.98 | $21.00 | 330,058 |
| 2016-06-16 | $24.31 | $24.37 | $23.81 | $23.91 | $20.94 | 114,895 |
| 2016-06-15 | $24.49 | $24.83 | $24.28 | $24.41 | $21.38 | 89,841 |
| 2016-06-14 | $24.47 | $24.73 | $24.26 | $24.43 | $21.40 | 83,149 |
| 2016-06-13 | $24.54 | $24.89 | $24.37 | $24.50 | $21.46 | 91,709 |
| 2016-06-10 | $24.43 | $24.74 | $24.34 | $24.54 | $21.49 | 61,963 |
| 2016-06-09 | $24.90 | $25.00 | $24.48 | $24.73 | $21.66 | 78,633 |
| 2016-06-08 | $24.98 | $25.13 | $24.87 | $24.89 | $21.80 | 67,710 |
| 2016-06-07 | $24.99 | $25.18 | $24.87 | $24.89 | $21.80 | 71,932 |
| 2016-06-06 | $24.99 | $25.29 | $24.77 | $25.07 | $21.96 | 118,769 |
| 2016-06-03 | $24.70 | $24.98 | $23.89 | $24.92 | $21.83 | 266,862 |
| 2016-06-02 | $24.88 | $24.89 | $24.60 | $24.82 | $21.74 | 59,486 |
| 2016-06-01 | $25.01 | $25.01 | $24.66 | $24.86 | $21.77 | 120,724 |
| 2016-05-31 | $24.94 | $25.01 | $24.50 | $25.00 | $21.90 | 139,596 |
| 2016-05-27 | $24.29 | $24.75 | $24.07 | $24.73 | $21.66 | 262,755 |
| 2016-05-26 | $24.39 | $24.59 | $24.27 | $24.36 | $21.33 | 73,415 |
| 2016-05-25 | $24.77 | $25.00 | $24.27 | $24.46 | $21.42 | 205,141 |
| 2016-05-24 | $23.92 | $24.79 | $23.83 | $24.60 | $21.54 | 358,837 |
| 2016-05-23 | $23.62 | $23.83 | $22.84 | $23.71 | $20.77 | 153,315 |
| 2016-05-20 | $23.20 | $23.68 | $23.19 | $23.48 | $20.56 | 163,155 |
| 2016-05-19 | $23.12 | $23.33 | $22.77 | $23.12 | $20.25 | 119,053 |
| 2016-05-18 | $22.41 | $23.35 | $22.41 | $23.16 | $20.28 | 116,051 |
| 2016-05-17 | $23.18 | $23.19 | $22.24 | $22.34 | $19.57 | 97,504 |
| 2016-05-16 | $23.12 | $23.35 | $23.10 | $23.17 | $20.29 | 57,922 |
| 2016-05-13 | $23.16 | $23.30 | $23.04 | $23.14 | $20.27 | 55,018 |
| 2016-05-12 | $23.39 | $23.40 | $22.86 | $23.14 | $20.27 | 62,154 |
| 2016-05-11 | $23.44 | $23.45 | $23.14 | $23.33 | $20.43 | 99,518 |
| 2016-05-10 | $23.51 | $23.53 | $23.25 | $23.36 | $20.46 | 86,778 |
| 2016-05-09 | $23.41 | $23.53 | $23.18 | $23.36 | $20.46 | 60,305 |
| 2016-05-06 | $23.57 | $23.99 | $23.03 | $23.31 | $20.42 | 118,717 |
| 2016-05-05 | $23.85 | $23.95 | $23.25 | $23.58 | $20.65 | 190,042 |
| 2016-05-04 | $23.90 | $24.28 | $23.36 | $23.88 | $20.91 | 118,357 |
| 2016-05-03 | $23.60 | $24.36 | $23.51 | $24.04 | $21.05 | 761,174 |
| 2016-05-02 | $23.44 | $23.80 | $23.17 | $23.77 | $20.82 | 159,994 |
| 2016-04-29 | $23.15 | $23.30 | $22.00 | $23.26 | $20.37 | 77,613 |
| 2016-04-28 | $23.49 | $23.51 | $23.15 | $23.16 | $20.28 | 91,782 |
| 2016-04-27 | $23.35 | $23.57 | $22.72 | $23.52 | $20.60 | 141,083 |
| 2016-04-26 | $23.19 | $23.44 | $22.87 | $23.44 | $20.53 | 125,275 |
| 2016-04-25 | $23.10 | $23.18 | $22.64 | $23.18 | $20.30 | 143,816 |
| 2016-04-22 | $22.99 | $23.12 | $22.67 | $23.05 | $20.19 | 167,549 |
| 2016-04-21 | $21.80 | $23.00 | $21.80 | $22.87 | $20.03 | 463,806 |
| 2016-04-20 | $20.60 | $21.74 | $20.60 | $21.68 | $18.99 | 364,316 |
| 2016-04-19 | $20.91 | $21.52 | $20.59 | $21.31 | $18.66 | 92,572 |
| 2016-04-18 | $20.76 | $21.04 | $20.76 | $20.92 | $18.32 | 55,654 |
| 2016-04-15 | $20.92 | $21.05 | $20.83 | $20.85 | $18.26 | 48,430 |
| 2016-04-14 | $21.05 | $21.24 | $20.94 | $21.01 | $18.40 | 86,523 |
| 2016-04-13 | $20.81 | $21.23 | $20.81 | $21.02 | $18.41 | 223,376 |
| 2016-04-12 | $20.40 | $20.78 | $20.05 | $20.69 | $18.12 | 58,348 |
| 2016-04-11 | $20.25 | $20.71 | $20.21 | $20.43 | $17.89 | 85,305 |
| 2016-04-08 | $20.54 | $20.69 | $20.23 | $20.32 | $17.80 | 65,189 |
| 2016-04-07 | $20.79 | $20.79 | $20.30 | $20.38 | $17.85 | 69,631 |
| 2016-04-06 | $20.81 | $21.00 | $20.77 | $20.84 | $18.25 | 46,638 |
| 2016-04-05 | $20.95 | $21.25 | $20.81 | $20.82 | $18.23 | 70,405 |
| 2016-04-04 | $21.31 | $21.52 | $21.11 | $21.13 | $18.51 | 43,635 |
| 2016-04-01 | $21.19 | $21.43 | $20.84 | $21.24 | $18.60 | 79,956 |
| 2016-03-31 | $21.34 | $21.38 | $20.86 | $21.37 | $18.72 | 216,710 |
| 2016-03-30 | $21.25 | $21.52 | $21.12 | $21.27 | $18.63 | 70,967 |
| 2016-03-29 | $20.73 | $21.29 | $20.63 | $21.29 | $18.65 | 122,895 |
| 2016-03-28 | $20.85 | $20.96 | $20.63 | $20.82 | $18.23 | 38,261 |
| 2016-03-24 | $20.79 | $20.89 | $20.53 | $20.72 | $18.15 | 80,018 |
| 2016-03-23 | $21.29 | $21.55 | $20.80 | $20.83 | $18.24 | 62,422 |
| 2016-03-22 | $21.10 | $21.59 | $20.81 | $21.41 | $18.75 | 72,881 |
| 2016-03-21 | $21.17 | $21.24 | $20.81 | $21.11 | $18.49 | 75,586 |
| 2016-03-18 | $20.86 | $21.43 | $20.75 | $21.12 | $18.50 | 304,309 |
| 2016-03-17 | $20.58 | $20.75 | $20.31 | $20.70 | $18.13 | 137,549 |
| 2016-03-16 | $21.01 | $21.28 | $20.64 | $20.66 | $18.09 | 96,602 |
| 2016-03-15 | $21.51 | $21.65 | $21.01 | $21.01 | $18.40 | 72,987 |
| 2016-03-14 | $21.73 | $21.76 | $21.36 | $21.56 | $18.88 | 264,990 |
| 2016-03-11 | $21.35 | $21.73 | $21.28 | $21.66 | $18.97 | 152,700 |
| 2016-03-10 | $21.56 | $21.70 | $21.22 | $21.29 | $18.65 | 81,443 |
| 2016-03-09 | $21.42 | $21.70 | $21.36 | $21.54 | $18.86 | 85,194 |
| 2016-03-08 | $21.34 | $21.73 | $21.29 | $21.39 | $18.73 | 136,822 |
| 2016-03-07 | $21.14 | $21.49 | $21.08 | $21.45 | $18.79 | 83,659 |
| 2016-03-04 | $21.14 | $21.34 | $20.86 | $21.19 | $18.56 | 78,954 |
| 2016-03-03 | $20.95 | $21.14 | $20.74 | $21.10 | $18.48 | 80,002 |
| 2016-03-02 | $21.60 | $21.77 | $20.87 | $20.91 | $18.31 | 99,473 |
| 2016-03-01 | $20.62 | $21.66 | $20.62 | $21.60 | $18.92 | 146,548 |
| 2016-02-29 | $21.53 | $21.61 | $20.48 | $20.55 | $18.00 | 628,330 |
| 2016-02-26 | $20.81 | $21.63 | $20.71 | $21.53 | $18.86 | 205,328 |
| 2016-02-25 | $20.27 | $20.82 | $20.27 | $20.73 | $18.16 | 210,629 |
| 2016-02-24 | $20.22 | $20.40 | $19.59 | $20.27 | $17.75 | 226,453 |
| 2016-02-23 | $20.75 | $20.76 | $20.09 | $20.60 | $18.04 | 194,903 |
| 2016-02-22 | $20.56 | $20.95 | $20.28 | $20.67 | $18.10 | 147,773 |
| 2016-02-19 | $20.20 | $20.73 | $20.02 | $20.50 | $17.95 | 111,566 |
| 2016-02-18 | $20.14 | $20.50 | $19.90 | $20.22 | $17.71 | 104,127 |
| 2016-02-17 | $20.25 | $20.48 | $19.87 | $20.17 | $17.67 | 99,311 |
| 2016-02-16 | $20.38 | $20.45 | $19.66 | $20.21 | $17.70 | 64,835 |
| 2016-02-12 | $20.13 | $20.29 | $19.91 | $20.15 | $17.65 | 82,874 |
| 2016-02-11 | $20.15 | $20.33 | $19.73 | $19.84 | $17.38 | 89,182 |
| 2016-02-10 | $20.18 | $20.69 | $20.18 | $20.49 | $17.95 | 187,633 |
| 2016-02-09 | $19.80 | $20.30 | $19.77 | $20.13 | $17.63 | 77,201 |
| 2016-02-08 | $19.67 | $19.91 | $19.10 | $19.86 | $17.39 | 113,796 |
| 2016-02-05 | $19.85 | $20.00 | $19.70 | $19.75 | $17.30 | 157,166 |
| 2016-02-04 | $19.78 | $20.29 | $19.69 | $19.86 | $17.39 | 121,546 |
| 2016-02-03 | $20.54 | $20.54 | $19.62 | $19.80 | $17.34 | 183,480 |
| 2016-02-02 | $20.46 | $20.51 | $20.25 | $20.48 | $17.94 | 94,137 |
| 2016-02-01 | $20.43 | $20.67 | $20.22 | $20.63 | $18.07 | 99,235 |
| 2016-01-29 | $20.16 | $20.56 | $20.07 | $20.53 | $17.98 | 83,599 |
| 2016-01-28 | $19.54 | $20.30 | $19.45 | $20.15 | $17.65 | 159,405 |
| 2016-01-27 | $19.53 | $19.81 | $19.29 | $19.52 | $17.10 | 86,404 |
| 2016-01-26 | $19.29 | $19.80 | $19.24 | $19.47 | $17.05 | 213,198 |
| 2016-01-25 | $19.27 | $19.46 | $19.11 | $19.29 | $16.89 | 140,761 |
| 2016-01-22 | $18.75 | $19.32 | $18.71 | $19.30 | $16.90 | 98,136 |
| 2016-01-21 | $18.97 | $18.97 | $18.32 | $18.63 | $16.32 | 72,188 |
| 2016-01-20 | $18.74 | $19.27 | $18.73 | $19.07 | $16.70 | 207,766 |
| 2016-01-19 | $19.07 | $19.09 | $18.82 | $18.96 | $16.61 | 102,136 |
| 2016-01-15 | $19.07 | $19.52 | $18.60 | $18.86 | $16.52 | 111,928 |
| 2016-01-14 | $19.34 | $20.35 | $19.20 | $19.46 | $17.04 | 103,278 |
| 2016-01-13 | $19.56 | $19.74 | $19.30 | $19.39 | $16.98 | 42,212 |
| 2016-01-12 | $20.00 | $20.00 | $19.07 | $19.46 | $17.04 | 36,785 |
| 2016-01-11 | $20.24 | $20.27 | $19.77 | $19.82 | $17.36 | 59,642 |
| 2016-01-08 | $19.97 | $20.58 | $19.53 | $20.17 | $17.67 | 245,295 |
| 2016-01-07 | $20.20 | $20.50 | $19.83 | $19.94 | $17.46 | 100,202 |
| 2016-01-06 | $20.14 | $20.65 | $20.14 | $20.48 | $17.94 | 60,710 |
| 2016-01-05 | $20.34 | $20.52 | $20.12 | $20.42 | $17.88 | 55,355 |
| 2016-01-04 | $20.91 | $21.06 | $20.08 | $20.23 | $17.72 | 113,427 |
| 2015-12-31 | $21.66 | $21.66 | $21.21 | $21.25 | $18.61 | 66,415 |
| 2015-12-30 | $21.82 | $21.82 | $21.41 | $21.65 | $18.96 | 62,673 |
| 2015-12-29 | $21.73 | $21.88 | $21.60 | $21.76 | $19.06 | 44,884 |
| 2015-12-28 | $21.56 | $21.65 | $21.31 | $21.62 | $18.94 | 33,755 |
| 2015-12-24 | $21.34 | $21.65 | $21.30 | $21.58 | $18.90 | 36,413 |
| 2015-12-23 | $21.59 | $21.61 | $21.25 | $21.29 | $18.65 | 75,541 |
| 2015-12-22 | $21.25 | $21.60 | $20.97 | $21.52 | $18.85 | 74,857 |
| 2015-12-21 | $21.25 | $21.48 | $21.02 | $21.26 | $18.62 | 172,327 |
| 2015-12-18 | $21.12 | $21.30 | $20.94 | $21.15 | $18.52 | 141,803 |
| 2015-12-17 | $21.25 | $21.82 | $21.24 | $21.25 | $18.61 | 55,432 |
| 2015-12-16 | $21.48 | $21.79 | $21.03 | $21.30 | $18.65 | 148,521 |
| 2015-12-15 | $21.08 | $21.61 | $21.08 | $21.36 | $18.71 | 53,057 |
| 2015-12-14 | $21.50 | $21.62 | $20.94 | $21.01 | $18.40 | 116,493 |
| 2015-12-11 | $21.66 | $22.10 | $21.35 | $21.49 | $18.82 | 73,245 |
| 2015-12-10 | $22.11 | $22.11 | $21.91 | $21.99 | $19.26 | 80,478 |
| 2015-12-09 | $22.17 | $22.40 | $21.50 | $22.01 | $19.28 | 50,319 |
| 2015-12-08 | $22.27 | $23.39 | $22.12 | $22.18 | $19.43 | 51,042 |
| 2015-12-07 | $22.68 | $23.38 | $22.27 | $22.49 | $19.70 | 58,072 |
| 2015-12-04 | $22.82 | $23.41 | $22.37 | $22.79 | $19.96 | 117,653 |
| 2015-12-03 | $23.19 | $23.49 | $22.75 | $22.87 | $20.03 | 54,381 |
| 2015-12-02 | $23.41 | $23.51 | $23.04 | $23.17 | $20.29 | 44,514 |
| 2015-12-01 | $23.52 | $23.52 | $23.09 | $23.45 | $20.54 | 39,413 |
| 2015-11-30 | $23.56 | $23.98 | $23.31 | $23.43 | $20.52 | 151,706 |
| 2015-11-27 | $23.39 | $23.49 | $23.20 | $23.43 | $20.52 | 20,283 |
| 2015-11-25 | $23.34 | $23.50 | $23.08 | $23.42 | $20.51 | 60,316 |
| 2015-11-24 | $23.25 | $23.50 | $23.08 | $23.36 | $20.46 | 36,490 |
| 2015-11-23 | $22.81 | $23.59 | $22.75 | $23.48 | $20.56 | 69,776 |
| 2015-11-20 | $23.19 | $23.97 | $22.04 | $22.81 | $19.98 | 50,693 |
| 2015-11-19 | $22.84 | $23.14 | $22.81 | $23.04 | $20.18 | 41,553 |
| 2015-11-18 | $22.84 | $22.90 | $22.43 | $22.77 | $19.94 | 115,869 |
| 2015-11-17 | $23.15 | $23.29 | $22.69 | $22.83 | $19.99 | 56,077 |
| 2015-11-16 | $22.91 | $23.22 | $22.64 | $23.14 | $20.27 | 72,133 |
| 2015-11-13 | $22.70 | $23.35 | $22.61 | $22.89 | $20.05 | 72,907 |
| 2015-11-12 | $23.10 | $23.10 | $22.72 | $22.83 | $19.99 | 48,051 |
| 2015-11-11 | $23.23 | $23.36 | $23.05 | $23.18 | $20.30 | 36,402 |
| 2015-11-10 | $22.92 | $23.24 | $22.75 | $23.10 | $20.23 | 44,116 |
| 2015-11-09 | $23.70 | $23.73 | $22.81 | $22.88 | $20.04 | 79,243 |
| 2015-11-06 | $22.46 | $23.92 | $22.46 | $23.80 | $20.84 | 311,717 |
| 2015-11-05 | $22.30 | $22.48 | $22.16 | $22.44 | $19.65 | 32,635 |
| 2015-11-04 | $22.04 | $22.49 | $21.90 | $22.31 | $19.54 | 122,364 |
| 2015-11-03 | $21.73 | $22.10 | $21.58 | $22.04 | $19.30 | 102,941 |
| 2015-11-02 | $21.33 | $21.94 | $20.84 | $21.81 | $19.10 | 82,862 |
| 2015-10-30 | $21.57 | $21.57 | $21.12 | $21.35 | $18.70 | 112,742 |
| 2015-10-29 | $21.75 | $21.81 | $21.52 | $21.57 | $18.89 | 43,715 |
| 2015-10-28 | $21.25 | $21.80 | $21.25 | $21.79 | $19.08 | 97,731 |
| 2015-10-27 | $21.35 | $21.54 | $21.06 | $21.22 | $18.58 | 94,773 |
| 2015-10-26 | $21.53 | $21.69 | $20.97 | $21.45 | $18.79 | 48,604 |
| 2015-10-23 | $21.45 | $21.69 | $20.51 | $21.54 | $18.86 | 78,965 |
| 2015-10-22 | $21.26 | $21.75 | $21.23 | $21.39 | $18.73 | 301,313 |
| 2015-10-21 | $21.06 | $21.75 | $21.06 | $21.18 | $18.55 | 94,554 |
| 2015-10-20 | $21.37 | $21.50 | $21.19 | $21.30 | $18.65 | 50,294 |
| 2015-10-19 | $21.17 | $21.47 | $21.11 | $21.35 | $18.70 | 90,068 |
| 2015-10-16 | $20.97 | $21.26 | $20.85 | $21.21 | $18.58 | 83,289 |
| 2015-10-15 | $20.76 | $21.05 | $20.76 | $20.85 | $18.26 | 128,323 |
| 2015-10-14 | $21.67 | $21.67 | $20.63 | $20.74 | $18.16 | 67,579 |
| 2015-10-13 | $21.57 | $21.72 | $21.29 | $21.66 | $18.97 | 91,325 |
| 2015-10-12 | $21.81 | $21.85 | $21.42 | $21.59 | $18.91 | 84,793 |
| 2015-10-09 | $21.64 | $21.84 | $21.60 | $21.78 | $19.08 | 103,985 |
| 2015-10-08 | $21.66 | $21.92 | $21.31 | $21.51 | $18.84 | 279,382 |
| 2015-10-07 | $20.95 | $21.57 | $20.92 | $21.54 | $18.86 | 225,803 |
| 2015-10-06 | $20.61 | $20.86 | $20.42 | $20.81 | $18.23 | 176,766 |
| 2015-10-05 | $20.30 | $20.83 | $20.29 | $20.72 | $18.15 | 126,173 |
| 2015-10-02 | $20.11 | $20.35 | $19.33 | $20.29 | $17.77 | 119,057 |
| 2015-10-01 | $20.48 | $20.86 | $19.76 | $20.21 | $17.70 | 113,625 |
| 2015-09-30 | $20.48 | $20.66 | $20.21 | $20.32 | $17.80 | 254,148 |
| 2015-09-29 | $20.10 | $20.30 | $19.80 | $20.30 | $17.78 | 149,097 |
| 2015-09-28 | $20.23 | $20.50 | $19.85 | $20.18 | $17.67 | 113,298 |
| 2015-09-25 | $20.95 | $20.95 | $19.87 | $19.98 | $17.50 | 77,895 |
| 2015-09-24 | $20.59 | $20.88 | $20.39 | $20.80 | $18.22 | 112,612 |
| 2015-09-23 | $20.84 | $20.97 | $20.38 | $20.88 | $18.29 | 123,738 |
| 2015-09-22 | $20.65 | $21.09 | $20.57 | $20.85 | $18.26 | 94,978 |
| 2015-09-21 | $20.99 | $21.13 | $20.75 | $20.85 | $18.26 | 86,244 |
| 2015-09-18 | $19.96 | $20.89 | $19.75 | $20.89 | $18.30 | 395,494 |
| 2015-09-17 | $20.42 | $20.76 | $20.16 | $20.29 | $17.77 | 77,909 |
| 2015-09-16 | $20.62 | $20.62 | $20.31 | $20.48 | $17.94 | 67,599 |
| 2015-09-15 | $20.26 | $20.60 | $20.22 | $20.56 | $18.01 | 42,832 |
| 2015-09-14 | $20.17 | $20.39 | $20.04 | $20.22 | $17.71 | 47,579 |
| 2015-09-11 | $19.82 | $20.11 | $19.82 | $20.07 | $17.58 | 34,219 |
| 2015-09-10 | $19.60 | $19.97 | $19.37 | $19.92 | $17.45 | 50,526 |
| 2015-09-09 | $19.75 | $20.46 | $19.43 | $19.55 | $17.12 | 54,936 |
| 2015-09-08 | $19.50 | $19.70 | $19.23 | $19.60 | $17.17 | 63,627 |
Pacific Premier Bancorp Inc (PPBI) News Headlines
.jpg)
.jpg)
Eastern to acquire HarborOne in $490 million deal in latest U.S. regional bank consolidation
None
reuters.com April 24, 2025.jpg)
US regional bank deal went ahead despite stock losses in volatile markets
None
reuters.com April 25, 2025Recent Pacific Premier Bancorp Inc (PPBI) News
Similar Companies to Pacific Premier Bancorp Inc (PPBI) 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 |