Sandy Spring Bancorp (SASR) Exchange: NASDAQ
Data as of April 19, 2024
$20.30 ($-0.05) -0.25%
Sandy Spring Bancorp - Daily Information
Click for more stock information on Sandy Spring Bancorp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $20.09 |
| Previous Close | $20.30 |
| High | $20.36 |
| Low | $20.05 |
| Adjusted Open | $20.09 |
| Previous Adjusted Close | $20.30 |
| Adjusted High | $20.36 |
| Adjusted Low | $20.05 |
About Sandy Spring Bancorp (SASR)
Sandy Spring Bancorp, Inc. is a financial holding company headquartered in Olney, Maryland, operating more than 50 community banking offices throughout Maryland, Virginia, and Washington D.C. and three loan production offices in Georgia, Virginia and Pennsylvania. Since inception, Sandy Spring Bancorp has achieved steady growth and financial success through the expansion of its branch network, the expansion of its services, the development of internal systems, and the acquisition of complementary businesses. Sandy Spring Bank, the banking subsidiary of Sandy Spring Bancorp, currently has over $7 billion in assets and provides a wide range of retail and commercial banking services, insurance and investment services, and wealth management services, including trust and banking services. Sandy Spring Bancorp has been publicly traded on NASDAQ since 1998 under the ticker symbol âSASRâ.
Invest in Sandy Spring Bancorp (SASR)
Historical Stock Data for Sandy Spring Bancorp (SASR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $20.09 | $20.36 | $20.05 | $20.30 | $20.30 | 357,674 |
| 2024-04-11 | $20.72 | $20.96 | $20.00 | $20.35 | $20.35 | 430,524 |
| 2024-04-10 | $21.15 | $21.15 | $20.21 | $20.46 | $20.46 | 485,642 |
| 2024-04-09 | $21.80 | $22.07 | $21.74 | $21.80 | $21.80 | 405,566 |
| 2024-04-08 | $21.41 | $21.81 | $21.26 | $21.77 | $21.77 | 329,291 |
| 2024-04-05 | $21.30 | $21.51 | $21.15 | $21.21 | $21.21 | 432,103 |
| 2024-04-04 | $21.94 | $21.95 | $21.38 | $21.48 | $21.48 | 409,664 |
| 2024-04-03 | $21.87 | $22.20 | $21.40 | $21.55 | $21.55 | 357,297 |
| 2024-04-02 | $22.00 | $22.17 | $21.79 | $22.02 | $22.02 | 184,710 |
| 2024-04-01 | $23.24 | $23.37 | $22.22 | $22.27 | $22.27 | 185,703 |
| 2024-03-28 | $22.69 | $23.24 | $22.68 | $23.18 | $23.18 | 409,604 |
| 2024-03-27 | $21.85 | $22.79 | $21.85 | $22.73 | $22.73 | 311,253 |
| 2024-03-26 | $22.26 | $22.36 | $21.78 | $21.79 | $21.79 | 194,288 |
| 2024-03-25 | $22.02 | $22.31 | $22.02 | $22.17 | $22.17 | 167,317 |
| 2024-03-22 | $22.30 | $22.30 | $21.70 | $21.92 | $21.92 | 202,197 |
| 2024-03-21 | $22.20 | $22.45 | $21.87 | $22.17 | $22.17 | 408,928 |
| 2024-03-20 | $20.72 | $22.17 | $20.66 | $21.92 | $21.92 | 292,692 |
| 2024-03-19 | $20.56 | $21.14 | $20.56 | $20.88 | $20.88 | 390,820 |
| 2024-03-18 | $21.06 | $21.06 | $20.60 | $20.60 | $20.60 | 328,535 |
| 2024-03-15 | $20.62 | $21.27 | $20.62 | $20.94 | $20.94 | 2,019,198 |
| 2024-03-14 | $21.54 | $21.54 | $20.49 | $20.68 | $20.68 | 507,763 |
| 2024-03-13 | $22.06 | $22.34 | $21.51 | $21.66 | $21.66 | 336,578 |
| 2024-03-12 | $22.16 | $22.23 | $21.77 | $22.12 | $22.12 | 366,760 |
| 2024-03-11 | $22.10 | $22.40 | $21.89 | $22.16 | $22.16 | 404,206 |
| 2024-03-08 | $22.62 | $23.03 | $22.30 | $22.39 | $22.39 | 332,140 |
| 2024-03-07 | $22.74 | $22.89 | $22.05 | $22.25 | $22.25 | 241,566 |
| 2024-03-06 | $22.31 | $22.73 | $21.81 | $22.38 | $22.38 | 276,446 |
| 2024-03-05 | $21.21 | $22.54 | $21.15 | $22.34 | $22.34 | 286,849 |
| 2024-03-04 | $21.81 | $22.10 | $21.34 | $21.36 | $21.36 | 195,179 |
| 2024-03-01 | $21.73 | $21.91 | $21.23 | $21.77 | $21.77 | 267,362 |
| 2024-02-29 | $21.95 | $22.11 | $21.67 | $21.98 | $21.98 | 260,160 |
| 2024-02-28 | $21.23 | $21.47 | $21.15 | $21.40 | $21.40 | 271,203 |
| 2024-02-27 | $21.74 | $22.16 | $21.34 | $21.46 | $21.46 | 240,178 |
| 2024-02-26 | $22.04 | $22.24 | $21.43 | $21.43 | $21.43 | 464,909 |
| 2024-02-23 | $21.95 | $22.29 | $21.64 | $22.11 | $22.11 | 652,115 |
| 2024-02-22 | $21.84 | $22.00 | $21.61 | $21.90 | $21.90 | 444,649 |
| 2024-02-21 | $22.12 | $22.24 | $21.82 | $21.91 | $21.91 | 297,553 |
| 2024-02-20 | $22.44 | $22.79 | $22.11 | $22.11 | $22.11 | 223,979 |
| 2024-02-16 | $22.77 | $23.03 | $22.45 | $22.68 | $22.68 | 190,323 |
| 2024-02-15 | $22.25 | $23.30 | $21.98 | $23.09 | $23.09 | 544,752 |
| 2024-02-14 | $22.27 | $22.42 | $21.84 | $22.04 | $22.04 | 311,996 |
| 2024-02-13 | $22.44 | $22.56 | $21.55 | $22.00 | $22.00 | 310,121 |
| 2024-02-12 | $23.00 | $23.82 | $22.94 | $23.50 | $23.14 | 285,368 |
| 2024-02-09 | $22.75 | $23.27 | $22.43 | $23.00 | $22.65 | 303,976 |
| 2024-02-08 | $22.61 | $22.99 | $22.31 | $22.70 | $22.35 | 232,509 |
| 2024-02-07 | $23.03 | $23.45 | $22.43 | $22.68 | $22.33 | 282,351 |
| 2024-02-06 | $23.58 | $23.86 | $23.10 | $23.15 | $22.80 | 194,858 |
| 2024-02-05 | $23.58 | $23.73 | $23.12 | $23.58 | $23.22 | 268,143 |
| 2024-02-02 | $23.67 | $24.34 | $23.55 | $23.87 | $23.51 | 274,727 |
| 2024-02-01 | $24.77 | $24.91 | $23.43 | $24.21 | $23.84 | 238,556 |
| 2024-01-31 | $25.76 | $25.84 | $24.38 | $24.38 | $24.01 | 279,909 |
| 2024-01-30 | $26.29 | $26.47 | $26.07 | $26.19 | $25.79 | 186,586 |
| 2024-01-29 | $25.95 | $26.53 | $25.63 | $26.38 | $25.98 | 213,159 |
| 2024-01-26 | $26.07 | $26.18 | $25.71 | $25.77 | $25.77 | 138,149 |
| 2024-01-25 | $26.04 | $26.23 | $25.52 | $25.73 | $25.73 | 298,059 |
| 2024-01-24 | $26.02 | $26.13 | $25.39 | $25.87 | $25.87 | 323,678 |
| 2024-01-23 | $26.82 | $27.24 | $24.96 | $25.77 | $25.77 | 305,070 |
| 2024-01-22 | $25.99 | $26.60 | $25.75 | $26.58 | $26.58 | 137,566 |
| 2024-01-19 | $25.26 | $25.68 | $24.88 | $25.62 | $25.62 | 130,905 |
| 2024-01-18 | $25.45 | $25.45 | $24.83 | $25.10 | $25.10 | 108,329 |
| 2024-01-17 | $24.76 | $25.36 | $24.76 | $25.19 | $25.19 | 108,456 |
| 2024-01-16 | $25.17 | $25.54 | $25.07 | $25.28 | $25.28 | 127,479 |
| 2024-01-12 | $26.37 | $26.74 | $25.47 | $25.72 | $25.72 | 96,531 |
| 2024-01-11 | $26.27 | $26.66 | $25.61 | $26.07 | $26.07 | 118,526 |
| 2024-01-10 | $26.34 | $26.42 | $26.10 | $26.41 | $26.41 | 99,626 |
| 2024-01-09 | $26.24 | $26.45 | $26.11 | $26.42 | $26.42 | 151,113 |
| 2024-01-08 | $26.56 | $26.72 | $26.28 | $26.70 | $26.70 | 127,692 |
| 2024-01-05 | $26.35 | $27.00 | $26.35 | $26.56 | $26.56 | 163,432 |
| 2024-01-04 | $26.50 | $26.89 | $26.42 | $26.61 | $26.61 | 116,784 |
| 2024-01-03 | $27.17 | $27.36 | $26.33 | $26.38 | $26.38 | 259,898 |
| 2024-01-02 | $26.95 | $27.90 | $26.95 | $27.36 | $27.36 | 139,623 |
| 2023-12-29 | $27.41 | $27.70 | $27.08 | $27.24 | $27.24 | 249,456 |
| 2023-12-28 | $27.49 | $27.68 | $27.31 | $27.57 | $27.57 | 100,211 |
| 2023-12-27 | $27.59 | $27.80 | $27.44 | $27.68 | $27.68 | 115,244 |
| 2023-12-26 | $27.10 | $27.70 | $26.94 | $27.65 | $27.65 | 135,237 |
| 2023-12-22 | $26.82 | $27.25 | $26.75 | $26.91 | $26.91 | 101,222 |
| 2023-12-21 | $26.49 | $26.90 | $26.30 | $26.60 | $26.60 | 113,706 |
| 2023-12-20 | $26.59 | $27.22 | $26.17 | $26.22 | $26.22 | 146,823 |
| 2023-12-19 | $26.08 | $26.80 | $25.96 | $26.55 | $26.55 | 181,320 |
| 2023-12-18 | $26.35 | $26.67 | $25.70 | $25.98 | $25.98 | 164,370 |
| 2023-12-15 | $26.70 | $26.84 | $26.02 | $26.07 | $26.07 | 684,589 |
| 2023-12-14 | $25.91 | $27.03 | $25.91 | $26.58 | $26.58 | 346,424 |
| 2023-12-13 | $23.45 | $25.63 | $23.24 | $25.55 | $25.55 | 429,908 |
| 2023-12-12 | $23.62 | $23.62 | $23.22 | $23.38 | $23.38 | 141,743 |
| 2023-12-11 | $23.69 | $23.85 | $23.54 | $23.59 | $23.59 | 131,614 |
| 2023-12-08 | $23.82 | $24.08 | $23.45 | $23.81 | $23.81 | 153,086 |
| 2023-12-07 | $23.31 | $23.75 | $23.01 | $23.75 | $23.75 | 156,806 |
| 2023-12-06 | $23.50 | $24.09 | $23.05 | $23.12 | $23.12 | 160,919 |
| 2023-12-05 | $23.60 | $23.63 | $23.14 | $23.22 | $23.22 | 121,818 |
| 2023-12-04 | $23.15 | $23.79 | $23.15 | $23.68 | $23.68 | 156,625 |
| 2023-12-01 | $21.90 | $23.34 | $21.88 | $23.30 | $23.30 | 231,722 |
| 2023-11-30 | $22.34 | $22.34 | $21.91 | $22.02 | $22.02 | 149,578 |
| 2023-11-29 | $21.78 | $22.44 | $21.78 | $22.16 | $22.16 | 230,739 |
| 2023-11-28 | $21.80 | $21.84 | $21.33 | $21.73 | $21.73 | 78,129 |
| 2023-11-27 | $22.07 | $22.07 | $21.73 | $21.88 | $21.88 | 129,792 |
| 2023-11-24 | $22.16 | $22.29 | $21.99 | $22.10 | $22.10 | 40,948 |
| 2023-11-22 | $22.55 | $22.55 | $22.02 | $22.20 | $22.20 | 101,572 |
| 2023-11-21 | $23.01 | $23.01 | $22.27 | $22.28 | $22.28 | 111,514 |
| 2023-11-20 | $23.18 | $23.18 | $22.78 | $23.03 | $23.03 | 96,661 |
| 2023-11-17 | $22.96 | $23.31 | $22.81 | $23.21 | $23.21 | 167,344 |
| 2023-11-16 | $23.35 | $23.83 | $22.51 | $22.61 | $22.61 | 166,199 |
| 2023-11-15 | $23.21 | $23.84 | $23.13 | $23.40 | $23.40 | 223,291 |
| 2023-11-14 | $22.05 | $23.32 | $21.99 | $23.14 | $23.14 | 223,131 |
| 2023-11-13 | $20.90 | $21.21 | $20.67 | $21.11 | $21.11 | 88,487 |
| 2023-11-10 | $21.07 | $21.09 | $20.73 | $20.97 | $20.97 | 85,688 |
| 2023-11-09 | $21.46 | $21.47 | $20.81 | $20.86 | $20.86 | 119,401 |
| 2023-11-08 | $21.96 | $21.96 | $21.18 | $21.36 | $21.36 | 96,722 |
| 2023-11-07 | $22.15 | $22.15 | $21.77 | $21.86 | $21.86 | 94,698 |
| 2023-11-06 | $22.92 | $23.06 | $22.42 | $22.45 | $22.45 | 173,126 |
| 2023-11-03 | $21.93 | $23.05 | $21.93 | $22.91 | $22.91 | 196,648 |
| 2023-11-02 | $20.89 | $21.90 | $20.89 | $21.88 | $21.88 | 138,962 |
| 2023-11-01 | $20.43 | $20.70 | $20.13 | $20.69 | $20.69 | 147,626 |
| 2023-10-31 | $20.31 | $20.48 | $20.03 | $20.45 | $20.45 | 166,904 |
| 2023-10-30 | $20.14 | $20.42 | $20.14 | $20.25 | $20.25 | 124,234 |
| 2023-10-27 | $20.35 | $20.52 | $19.27 | $20.09 | $20.09 | 211,734 |
| 2023-10-26 | $19.68 | $20.41 | $19.68 | $20.41 | $20.41 | 200,712 |
| 2023-10-25 | $19.66 | $19.90 | $19.30 | $19.66 | $19.66 | 204,046 |
| 2023-10-24 | $20.61 | $20.90 | $19.32 | $19.88 | $19.88 | 196,634 |
| 2023-10-23 | $19.75 | $20.16 | $19.65 | $19.77 | $19.77 | 225,050 |
| 2023-10-20 | $20.49 | $20.49 | $19.80 | $19.80 | $19.80 | 236,765 |
| 2023-10-19 | $20.66 | $20.96 | $20.46 | $20.51 | $20.51 | 137,062 |
| 2023-10-18 | $20.87 | $20.94 | $20.59 | $20.63 | $20.63 | 121,290 |
| 2023-10-17 | $20.73 | $21.48 | $20.73 | $21.03 | $21.03 | 213,150 |
| 2023-10-16 | $20.62 | $20.95 | $20.59 | $20.78 | $20.78 | 119,996 |
| 2023-10-13 | $20.88 | $21.12 | $20.30 | $20.42 | $20.42 | 154,460 |
| 2023-10-12 | $20.85 | $20.85 | $20.45 | $20.67 | $20.67 | 149,736 |
| 2023-10-11 | $21.18 | $21.40 | $20.87 | $20.92 | $20.92 | 140,699 |
| 2023-10-10 | $20.98 | $21.25 | $20.85 | $21.07 | $21.07 | 178,561 |
| 2023-10-09 | $20.58 | $21.03 | $20.44 | $20.82 | $20.82 | 145,818 |
| 2023-10-06 | $20.57 | $20.98 | $20.33 | $20.72 | $20.72 | 335,513 |
| 2023-10-05 | $20.43 | $20.92 | $20.39 | $20.83 | $20.83 | 208,898 |
| 2023-10-04 | $20.43 | $20.84 | $20.04 | $20.42 | $20.42 | 137,078 |
| 2023-10-03 | $20.52 | $21.57 | $20.09 | $20.34 | $20.34 | 184,751 |
| 2023-10-02 | $20.50 | $21.21 | $20.50 | $20.70 | $20.70 | 320,867 |
| 2023-09-29 | $21.06 | $21.63 | $21.02 | $21.43 | $21.43 | 205,547 |
| 2023-09-28 | $20.89 | $21.16 | $20.70 | $20.88 | $20.88 | 234,829 |
| 2023-09-27 | $21.01 | $21.07 | $20.71 | $20.88 | $20.88 | 161,480 |
| 2023-09-26 | $21.04 | $21.20 | $20.71 | $20.94 | $20.94 | 220,153 |
| 2023-09-25 | $20.74 | $21.19 | $20.66 | $21.18 | $21.18 | 206,400 |
| 2023-09-22 | $21.25 | $21.25 | $20.83 | $20.85 | $20.85 | 167,793 |
| 2023-09-21 | $21.29 | $21.55 | $21.11 | $21.23 | $21.23 | 195,753 |
| 2023-09-20 | $21.35 | $21.62 | $21.33 | $21.51 | $21.51 | 277,249 |
| 2023-09-19 | $21.35 | $21.57 | $21.07 | $21.29 | $21.29 | 156,587 |
| 2023-09-18 | $22.01 | $22.01 | $21.27 | $21.37 | $21.37 | 164,604 |
| 2023-09-15 | $21.82 | $22.13 | $21.73 | $22.02 | $22.02 | 819,590 |
| 2023-09-14 | $21.37 | $21.88 | $21.37 | $21.87 | $21.87 | 206,845 |
| 2023-09-13 | $21.32 | $21.32 | $20.87 | $21.14 | $21.14 | 155,231 |
| 2023-09-12 | $21.36 | $21.61 | $21.28 | $21.32 | $21.32 | 144,577 |
| 2023-09-11 | $21.62 | $22.04 | $21.29 | $21.40 | $21.40 | 165,406 |
| 2023-09-08 | $21.63 | $22.59 | $21.32 | $21.54 | $21.54 | 204,274 |
| 2023-09-07 | $21.67 | $21.95 | $21.37 | $21.53 | $21.53 | 215,626 |
| 2023-09-06 | $22.10 | $22.30 | $21.71 | $21.76 | $21.76 | 155,509 |
| 2023-09-05 | $22.50 | $22.50 | $21.81 | $22.07 | $22.07 | 214,767 |
| 2023-09-01 | $22.47 | $22.75 | $22.42 | $22.64 | $22.64 | 200,095 |
| 2023-08-31 | $22.46 | $22.63 | $22.22 | $22.24 | $22.24 | 158,436 |
| 2023-08-30 | $22.59 | $22.59 | $22.26 | $22.46 | $22.46 | 139,621 |
| 2023-08-29 | $22.51 | $22.75 | $22.32 | $22.61 | $22.61 | 182,881 |
| 2023-08-28 | $22.41 | $22.80 | $22.31 | $22.45 | $22.45 | 117,298 |
| 2023-08-25 | $22.67 | $22.81 | $22.00 | $22.28 | $22.28 | 97,749 |
| 2023-08-24 | $22.22 | $22.67 | $22.22 | $22.58 | $22.58 | 123,929 |
| 2023-08-23 | $22.18 | $22.39 | $22.03 | $22.30 | $22.30 | 167,510 |
| 2023-08-22 | $22.75 | $22.89 | $22.09 | $22.21 | $22.21 | 178,327 |
| 2023-08-21 | $22.80 | $23.00 | $22.43 | $22.76 | $22.76 | 184,627 |
| 2023-08-18 | $22.62 | $23.11 | $22.58 | $22.79 | $22.79 | 132,639 |
| 2023-08-17 | $22.85 | $23.04 | $22.64 | $22.86 | $22.86 | 157,639 |
| 2023-08-16 | $22.88 | $23.19 | $22.64 | $22.71 | $22.71 | 183,136 |
| 2023-08-15 | $23.51 | $23.61 | $22.78 | $22.90 | $22.90 | 200,138 |
| 2023-08-14 | $24.26 | $24.26 | $23.72 | $23.84 | $23.84 | 116,709 |
| 2023-08-11 | $23.97 | $24.63 | $23.53 | $24.43 | $24.43 | 115,804 |
| 2023-08-10 | $24.60 | $24.91 | $24.05 | $24.14 | $24.14 | 197,227 |
| 2023-08-09 | $24.45 | $24.72 | $24.15 | $24.48 | $24.48 | 194,350 |
| 2023-08-08 | $24.12 | $24.65 | $23.21 | $24.65 | $24.65 | 312,965 |
| 2023-08-07 | $24.30 | $25.01 | $24.30 | $24.97 | $24.63 | 237,470 |
| 2023-08-04 | $24.01 | $24.72 | $23.97 | $24.30 | $24.30 | 226,750 |
| 2023-08-03 | $24.46 | $24.47 | $23.92 | $24.01 | $24.01 | 507,106 |
| 2023-08-02 | $24.08 | $24.50 | $23.99 | $24.46 | $24.46 | 210,421 |
| 2023-08-01 | $24.32 | $24.46 | $23.92 | $24.40 | $24.40 | 256,558 |
| 2023-07-31 | $24.51 | $24.90 | $24.29 | $24.47 | $24.47 | 226,132 |
| 2023-07-28 | $24.88 | $25.02 | $24.51 | $24.53 | $24.53 | 412,321 |
| 2023-07-27 | $25.26 | $25.36 | $24.44 | $24.57 | $24.57 | 439,904 |
| 2023-07-26 | $24.43 | $25.24 | $24.43 | $25.14 | $25.14 | 251,446 |
| 2023-07-25 | $23.99 | $24.99 | $23.97 | $24.11 | $24.11 | 401,038 |
| 2023-07-24 | $24.24 | $25.46 | $24.24 | $25.34 | $25.34 | 387,063 |
| 2023-07-21 | $24.62 | $24.62 | $24.01 | $24.33 | $24.33 | 368,549 |
| 2023-07-20 | $24.66 | $24.69 | $23.84 | $24.38 | $24.38 | 334,344 |
| 2023-07-19 | $24.12 | $24.78 | $23.87 | $24.69 | $24.69 | 378,043 |
| 2023-07-18 | $23.06 | $24.03 | $23.06 | $23.88 | $23.88 | 611,805 |
| 2023-07-17 | $22.89 | $23.27 | $22.79 | $23.05 | $23.05 | 334,425 |
| 2023-07-14 | $23.69 | $23.69 | $22.69 | $22.90 | $22.90 | 294,363 |
| 2023-07-13 | $23.31 | $23.82 | $23.01 | $23.42 | $23.42 | 344,026 |
| 2023-07-12 | $23.07 | $23.60 | $22.87 | $23.13 | $23.13 | 268,533 |
| 2023-07-11 | $22.82 | $23.07 | $22.46 | $22.49 | $22.49 | 268,116 |
| 2023-07-10 | $22.46 | $23.66 | $22.46 | $22.73 | $22.73 | 440,246 |
| 2023-07-07 | $22.05 | $22.86 | $22.05 | $22.47 | $22.47 | 705,210 |
| 2023-07-06 | $22.51 | $22.51 | $21.79 | $22.10 | $22.10 | 302,606 |
| 2023-07-05 | $23.06 | $23.26 | $22.72 | $22.81 | $22.81 | 229,779 |
| 2023-07-03 | $22.72 | $23.24 | $22.72 | $23.21 | $23.21 | 117,198 |
| 2023-06-30 | $23.53 | $23.74 | $22.67 | $22.68 | $22.68 | 232,449 |
| 2023-06-29 | $23.05 | $23.53 | $22.96 | $23.22 | $23.22 | 247,184 |
| 2023-06-28 | $23.02 | $23.03 | $22.31 | $22.71 | $22.71 | 232,502 |
| 2023-06-27 | $23.37 | $23.67 | $23.01 | $23.20 | $23.20 | 215,222 |
| 2023-06-26 | $23.14 | $23.75 | $23.09 | $23.30 | $23.30 | 218,930 |
| 2023-06-23 | $23.28 | $23.74 | $22.76 | $23.00 | $23.00 | 457,457 |
| 2023-06-22 | $24.05 | $24.55 | $23.43 | $23.69 | $23.69 | 254,867 |
| 2023-06-21 | $24.26 | $24.64 | $24.07 | $24.20 | $24.20 | 192,015 |
| 2023-06-20 | $24.79 | $24.80 | $24.28 | $24.41 | $24.41 | 236,428 |
| 2023-06-16 | $25.01 | $25.03 | $24.39 | $24.88 | $24.88 | 1,438,917 |
| 2023-06-15 | $24.67 | $25.02 | $24.62 | $24.93 | $24.93 | 343,205 |
| 2023-06-14 | $25.78 | $25.93 | $24.74 | $24.92 | $24.92 | 292,745 |
| 2023-06-13 | $25.18 | $26.25 | $25.04 | $25.86 | $25.86 | 311,103 |
| 2023-06-12 | $25.55 | $26.23 | $25.10 | $25.18 | $25.18 | 316,737 |
| 2023-06-09 | $25.34 | $25.46 | $24.91 | $25.43 | $25.43 | 207,617 |
| 2023-06-08 | $25.33 | $25.52 | $24.64 | $25.40 | $25.40 | 284,339 |
| 2023-06-07 | $24.59 | $25.72 | $24.25 | $25.44 | $25.44 | 402,749 |
| 2023-06-06 | $22.76 | $24.80 | $22.76 | $24.28 | $24.28 | 328,985 |
| 2023-06-05 | $23.55 | $23.55 | $22.55 | $22.69 | $22.69 | 211,669 |
| 2023-06-02 | $22.03 | $23.50 | $21.71 | $23.46 | $23.46 | 304,543 |
| 2023-06-01 | $21.02 | $21.97 | $20.78 | $21.69 | $21.69 | 220,120 |
| 2023-05-31 | $21.26 | $21.44 | $20.60 | $20.94 | $20.94 | 268,548 |
| 2023-05-30 | $21.53 | $21.53 | $20.84 | $21.36 | $21.36 | 197,713 |
| 2023-05-26 | $21.02 | $21.43 | $20.86 | $21.40 | $21.40 | 190,534 |
| 2023-05-25 | $21.18 | $21.40 | $20.77 | $21.02 | $21.02 | 226,640 |
| 2023-05-24 | $22.03 | $22.10 | $21.31 | $21.37 | $21.37 | 264,448 |
| 2023-05-23 | $21.62 | $22.56 | $21.58 | $22.19 | $22.19 | 393,106 |
| 2023-05-22 | $20.94 | $21.59 | $20.64 | $21.57 | $21.57 | 276,462 |
| 2023-05-19 | $22.26 | $22.33 | $20.73 | $20.80 | $20.80 | 255,663 |
| 2023-05-18 | $22.05 | $22.23 | $21.65 | $22.00 | $22.00 | 350,176 |
| 2023-05-17 | $20.83 | $22.14 | $20.75 | $22.08 | $22.08 | 440,941 |
| 2023-05-16 | $20.62 | $21.13 | $20.38 | $20.40 | $20.40 | 321,801 |
| 2023-05-15 | $19.98 | $20.63 | $19.88 | $20.62 | $20.62 | 319,378 |
| 2023-05-12 | $19.95 | $19.96 | $19.50 | $19.92 | $19.92 | 256,664 |
| 2023-05-11 | $20.08 | $20.31 | $19.47 | $19.84 | $19.84 | 292,444 |
| 2023-05-10 | $20.82 | $20.82 | $20.09 | $20.39 | $20.39 | 182,754 |
| 2023-05-09 | $20.63 | $20.70 | $20.17 | $20.44 | $20.44 | 225,800 |
| 2023-05-08 | $21.97 | $22.21 | $21.14 | $21.18 | $20.83 | 295,979 |
| 2023-05-05 | $22.29 | $22.46 | $21.03 | $21.66 | $21.31 | 472,737 |
| 2023-05-04 | $20.85 | $21.47 | $19.78 | $21.01 | $20.67 | 590,882 |
| 2023-05-03 | $21.28 | $22.21 | $21.26 | $21.44 | $21.09 | 518,790 |
| 2023-05-02 | $21.90 | $21.90 | $20.87 | $21.23 | $20.88 | 603,218 |
| 2023-05-01 | $22.41 | $22.64 | $21.77 | $22.00 | $21.64 | 303,118 |
| 2023-04-28 | $22.44 | $23.13 | $22.44 | $22.48 | $22.48 | 262,049 |
| 2023-04-27 | $22.11 | $22.55 | $22.08 | $22.40 | $22.40 | 232,964 |
| 2023-04-26 | $22.38 | $22.55 | $21.83 | $22.04 | $22.04 | 315,355 |
| 2023-04-25 | $23.22 | $23.30 | $22.18 | $22.31 | $22.31 | 316,138 |
| 2023-04-24 | $24.14 | $24.25 | $23.46 | $23.51 | $23.51 | 265,065 |
| 2023-04-21 | $23.93 | $24.26 | $23.63 | $24.23 | $24.23 | 342,553 |
| 2023-04-20 | $26.11 | $26.11 | $23.62 | $23.97 | $23.97 | 436,899 |
| 2023-04-19 | $22.84 | $24.08 | $22.52 | $23.90 | $23.90 | 319,806 |
| 2023-04-18 | $23.95 | $24.00 | $22.48 | $22.74 | $22.74 | 384,812 |
| 2023-04-17 | $23.35 | $23.98 | $23.00 | $23.91 | $23.91 | 250,619 |
| 2023-04-14 | $24.37 | $24.60 | $23.29 | $23.39 | $23.39 | 317,316 |
| 2023-04-13 | $24.39 | $24.62 | $23.96 | $24.04 | $24.04 | 440,279 |
| 2023-04-12 | $25.09 | $25.22 | $24.16 | $24.19 | $24.19 | 193,315 |
| 2023-04-11 | $25.35 | $25.48 | $24.82 | $24.98 | $24.98 | 194,704 |
| 2023-04-10 | $24.89 | $25.33 | $24.74 | $25.18 | $25.18 | 240,344 |
| 2023-04-06 | $24.71 | $25.04 | $24.35 | $24.85 | $24.85 | 224,813 |
| 2023-04-05 | $24.40 | $24.68 | $24.21 | $24.49 | $24.49 | 284,825 |
| 2023-04-04 | $25.31 | $25.94 | $24.15 | $24.65 | $24.65 | 378,394 |
| 2023-04-03 | $26.00 | $26.25 | $25.34 | $25.53 | $25.53 | 257,195 |
| 2023-03-31 | $26.10 | $26.29 | $25.64 | $25.98 | $25.98 | 380,230 |
| 2023-03-30 | $27.57 | $27.57 | $25.72 | $25.83 | $25.83 | 432,739 |
| 2023-03-29 | $26.95 | $27.15 | $26.35 | $27.15 | $27.15 | 515,496 |
| 2023-03-28 | $27.04 | $27.28 | $26.56 | $26.77 | $26.77 | 259,064 |
| 2023-03-27 | $27.50 | $27.75 | $27.05 | $27.09 | $27.09 | 321,225 |
| 2023-03-24 | $25.94 | $26.98 | $25.48 | $26.97 | $26.97 | 651,310 |
| 2023-03-23 | $26.98 | $27.41 | $26.15 | $26.19 | $26.19 | 428,267 |
| 2023-03-22 | $27.85 | $27.87 | $26.49 | $26.60 | $26.60 | 467,592 |
| 2023-03-21 | $28.00 | $28.88 | $27.37 | $27.77 | $27.77 | 466,673 |
| 2023-03-20 | $28.34 | $28.56 | $26.66 | $26.77 | $26.77 | 653,430 |
| 2023-03-17 | $28.15 | $28.15 | $27.35 | $27.71 | $27.71 | 2,188,609 |
| 2023-03-16 | $27.42 | $29.03 | $27.23 | $28.30 | $28.30 | 647,176 |
| 2023-03-15 | $26.66 | $28.10 | $26.08 | $27.74 | $27.74 | 786,126 |
| 2023-03-14 | $29.11 | $29.43 | $27.21 | $27.51 | $27.51 | 560,359 |
| 2023-03-13 | $27.06 | $28.12 | $26.05 | $27.01 | $27.01 | 790,696 |
| 2023-03-10 | $29.13 | $29.98 | $27.99 | $28.98 | $28.98 | 476,927 |
| 2023-03-09 | $31.84 | $31.84 | $29.67 | $29.85 | $29.85 | 300,500 |
| 2023-03-08 | $31.91 | $32.15 | $31.65 | $32.14 | $32.14 | 253,850 |
| 2023-03-07 | $32.16 | $32.16 | $31.16 | $31.75 | $31.75 | 419,500 |
| 2023-03-06 | $32.66 | $32.66 | $31.95 | $32.22 | $32.22 | 230,920 |
| 2023-03-03 | $32.41 | $32.46 | $31.98 | $32.43 | $32.43 | 130,193 |
| 2023-03-02 | $32.48 | $32.48 | $31.65 | $32.20 | $32.20 | 233,372 |
| 2023-03-01 | $32.80 | $32.90 | $32.44 | $32.52 | $32.52 | 201,836 |
| 2023-02-28 | $33.18 | $33.44 | $32.92 | $32.95 | $32.95 | 247,110 |
| 2023-02-27 | $33.32 | $33.59 | $32.97 | $33.13 | $33.13 | 165,744 |
| 2023-02-24 | $33.30 | $33.31 | $32.65 | $32.97 | $32.97 | 167,995 |
| 2023-02-23 | $33.76 | $34.14 | $33.31 | $33.45 | $33.45 | 180,941 |
| 2023-02-22 | $34.08 | $34.36 | $33.35 | $33.65 | $33.65 | 279,956 |
| 2023-02-21 | $34.36 | $34.37 | $33.98 | $34.07 | $34.07 | 287,658 |
| 2023-02-17 | $33.76 | $34.56 | $33.39 | $34.48 | $34.48 | 258,424 |
| 2023-02-16 | $34.00 | $34.37 | $33.56 | $33.58 | $33.58 | 242,965 |
| 2023-02-15 | $33.53 | $34.31 | $33.33 | $34.23 | $34.23 | 165,824 |
| 2023-02-14 | $33.82 | $33.93 | $33.22 | $33.78 | $33.78 | 146,769 |
| 2023-02-13 | $33.80 | $34.05 | $33.48 | $33.94 | $33.94 | 234,657 |
| 2023-02-10 | $33.50 | $33.79 | $33.29 | $33.73 | $33.73 | 199,211 |
| 2023-02-09 | $34.51 | $34.51 | $33.51 | $33.53 | $33.53 | 277,246 |
| 2023-02-08 | $34.12 | $34.58 | $34.04 | $34.29 | $34.29 | 374,506 |
| 2023-02-07 | $34.15 | $34.76 | $33.96 | $34.59 | $34.59 | 310,701 |
| 2023-02-06 | $34.82 | $34.97 | $34.20 | $34.55 | $34.21 | 200,559 |
| 2023-02-03 | $34.75 | $35.30 | $34.48 | $35.06 | $34.72 | 223,740 |
| 2023-02-02 | $34.15 | $34.91 | $34.15 | $34.87 | $34.53 | 280,594 |
| 2023-02-01 | $33.63 | $34.56 | $33.39 | $34.00 | $33.67 | 316,905 |
| 2023-01-31 | $33.59 | $34.32 | $33.43 | $33.80 | $33.47 | 356,930 |
| 2023-01-30 | $33.73 | $34.31 | $33.55 | $33.59 | $33.26 | 316,067 |
| 2023-01-27 | $33.07 | $34.21 | $33.07 | $33.94 | $33.94 | 302,685 |
| 2023-01-26 | $34.28 | $34.96 | $31.49 | $33.09 | $33.09 | 583,413 |
| 2023-01-25 | $34.37 | $34.46 | $33.83 | $34.46 | $34.46 | 175,213 |
| 2023-01-24 | $35.18 | $35.28 | $34.40 | $34.48 | $34.48 | 136,264 |
| 2023-01-23 | $34.52 | $35.32 | $34.29 | $35.19 | $35.19 | 122,627 |
| 2023-01-20 | $34.82 | $34.95 | $34.14 | $34.59 | $34.59 | 181,462 |
| 2023-01-19 | $33.60 | $34.50 | $33.35 | $34.49 | $34.49 | 160,411 |
| 2023-01-18 | $34.83 | $34.83 | $33.65 | $33.65 | $33.65 | 144,968 |
| 2023-01-17 | $35.45 | $35.51 | $34.85 | $34.97 | $34.97 | 131,793 |
| 2023-01-13 | $35.50 | $35.90 | $34.87 | $35.59 | $35.59 | 114,726 |
| 2023-01-12 | $35.48 | $35.83 | $35.32 | $35.58 | $35.58 | 147,237 |
| 2023-01-11 | $35.48 | $35.53 | $35.08 | $35.33 | $35.33 | 121,936 |
| 2023-01-10 | $35.07 | $35.33 | $34.75 | $35.24 | $35.24 | 171,045 |
| 2023-01-09 | $35.33 | $35.33 | $34.84 | $35.00 | $35.00 | 184,829 |
| 2023-01-06 | $34.73 | $35.39 | $34.53 | $35.21 | $35.21 | 186,480 |
| 2023-01-05 | $34.64 | $34.64 | $33.93 | $34.30 | $34.30 | 169,868 |
| 2023-01-04 | $35.22 | $35.35 | $34.54 | $34.64 | $34.64 | 198,265 |
| 2023-01-03 | $35.35 | $35.67 | $34.64 | $34.85 | $34.85 | 235,112 |
| 2022-12-30 | $35.67 | $35.79 | $35.18 | $35.23 | $35.23 | 113,550 |
| 2022-12-29 | $35.63 | $36.08 | $35.63 | $35.78 | $35.78 | 143,033 |
| 2022-12-28 | $35.91 | $36.10 | $35.42 | $35.59 | $35.59 | 142,484 |
| 2022-12-27 | $35.62 | $35.89 | $35.36 | $35.87 | $35.87 | 132,743 |
| 2022-12-23 | $35.35 | $35.69 | $35.14 | $35.58 | $35.58 | 227,713 |
| 2022-12-22 | $34.50 | $35.19 | $34.23 | $35.16 | $35.16 | 310,357 |
| 2022-12-21 | $34.44 | $34.87 | $34.43 | $34.70 | $34.70 | 186,529 |
| 2022-12-20 | $33.91 | $34.65 | $33.91 | $34.31 | $34.31 | 242,927 |
| 2022-12-19 | $33.27 | $34.07 | $33.27 | $33.93 | $33.93 | 220,276 |
| 2022-12-16 | $32.97 | $33.58 | $32.81 | $33.50 | $33.50 | 523,509 |
| 2022-12-15 | $34.51 | $34.87 | $33.01 | $33.23 | $33.23 | 749,841 |
| 2022-12-14 | $34.76 | $35.96 | $34.57 | $34.68 | $34.68 | 738,972 |
| 2022-12-13 | $35.36 | $36.03 | $34.52 | $35.00 | $35.00 | 221,824 |
| 2022-12-12 | $34.79 | $35.23 | $34.12 | $34.99 | $34.99 | 115,247 |
| 2022-12-09 | $34.22 | $35.09 | $34.10 | $34.75 | $34.75 | 103,054 |
| 2022-12-08 | $34.03 | $34.71 | $33.79 | $34.70 | $34.70 | 187,901 |
| 2022-12-07 | $34.52 | $34.77 | $33.75 | $33.85 | $33.85 | 239,506 |
| 2022-12-06 | $34.89 | $34.89 | $33.97 | $34.47 | $34.47 | 139,378 |
| 2022-12-05 | $35.83 | $35.92 | $34.74 | $34.75 | $34.75 | 380,549 |
| 2022-12-02 | $34.68 | $36.18 | $34.68 | $36.14 | $36.14 | 214,185 |
| 2022-12-01 | $35.04 | $35.29 | $34.54 | $35.03 | $35.03 | 214,588 |
| 2022-11-30 | $33.96 | $34.99 | $33.41 | $34.82 | $34.82 | 206,704 |
| 2022-11-29 | $34.33 | $35.02 | $33.92 | $34.13 | $34.13 | 87,026 |
| 2022-11-28 | $34.74 | $34.79 | $33.83 | $34.03 | $34.03 | 78,181 |
| 2022-11-25 | $34.50 | $35.05 | $34.50 | $34.88 | $34.88 | 39,216 |
| 2022-11-23 | $34.22 | $34.67 | $34.01 | $34.50 | $34.50 | 116,753 |
| 2022-11-22 | $33.81 | $34.56 | $33.57 | $34.30 | $34.30 | 217,685 |
| 2022-11-21 | $33.76 | $33.99 | $33.63 | $33.77 | $33.77 | 124,301 |
| 2022-11-18 | $34.30 | $34.55 | $33.67 | $33.69 | $33.69 | 172,248 |
| 2022-11-17 | $34.01 | $34.09 | $33.50 | $33.64 | $33.64 | 122,835 |
| 2022-11-16 | $35.20 | $35.88 | $34.22 | $34.36 | $34.36 | 171,536 |
| 2022-11-15 | $35.10 | $35.57 | $34.89 | $35.12 | $35.12 | 229,501 |
| 2022-11-14 | $34.57 | $35.07 | $34.24 | $34.81 | $34.81 | 213,543 |
| 2022-11-11 | $35.44 | $35.59 | $34.37 | $34.52 | $34.52 | 199,052 |
| 2022-11-10 | $35.17 | $35.66 | $34.93 | $35.21 | $35.21 | 224,478 |
| 2022-11-09 | $33.84 | $34.21 | $33.70 | $34.18 | $34.18 | 234,916 |
| 2022-11-08 | $34.72 | $34.72 | $33.91 | $34.18 | $34.18 | 101,930 |
| 2022-11-07 | $34.93 | $35.19 | $34.41 | $34.84 | $34.50 | 96,736 |
| 2022-11-04 | $34.08 | $34.70 | $34.08 | $34.62 | $34.28 | 102,964 |
| 2022-11-03 | $34.02 | $34.02 | $33.60 | $33.74 | $33.41 | 146,704 |
| 2022-11-02 | $35.39 | $35.39 | $34.41 | $34.46 | $34.12 | 403,896 |
| 2022-11-01 | $35.54 | $36.04 | $34.88 | $35.10 | $34.75 | 127,141 |
| 2022-10-31 | $35.01 | $35.71 | $34.80 | $35.44 | $35.09 | 200,420 |
| 2022-10-28 | $34.94 | $35.64 | $34.90 | $35.10 | $35.10 | 211,049 |
| 2022-10-27 | $34.20 | $35.15 | $34.08 | $34.60 | $34.60 | 184,407 |
| 2022-10-26 | $34.12 | $34.35 | $33.45 | $33.75 | $33.75 | 135,608 |
| 2022-10-25 | $33.48 | $34.31 | $33.08 | $33.87 | $33.87 | 126,054 |
| 2022-10-24 | $33.22 | $33.98 | $33.15 | $33.44 | $33.44 | 202,490 |
| 2022-10-21 | $34.13 | $34.13 | $32.33 | $33.16 | $33.16 | 271,562 |
| 2022-10-20 | $36.73 | $37.41 | $33.93 | $34.48 | $34.48 | 309,632 |
| 2022-10-19 | $38.08 | $38.55 | $37.53 | $38.24 | $38.24 | 121,365 |
| 2022-10-18 | $38.67 | $38.99 | $38.15 | $38.54 | $38.54 | 112,748 |
| 2022-10-17 | $38.00 | $38.44 | $37.62 | $38.24 | $38.24 | 131,766 |
| 2022-10-14 | $38.20 | $38.56 | $37.26 | $37.35 | $37.35 | 88,460 |
| 2022-10-13 | $35.52 | $37.90 | $35.32 | $37.84 | $37.84 | 127,558 |
| 2022-10-12 | $35.88 | $36.28 | $35.60 | $35.88 | $35.88 | 75,519 |
| 2022-10-11 | $36.08 | $36.39 | $35.65 | $35.97 | $35.97 | 111,258 |
| 2022-10-10 | $35.81 | $36.48 | $35.74 | $36.12 | $36.12 | 88,945 |
| 2022-10-07 | $36.65 | $36.65 | $35.68 | $35.74 | $35.74 | 121,807 |
| 2022-10-06 | $36.95 | $37.33 | $36.82 | $37.03 | $37.03 | 105,402 |
| 2022-10-05 | $37.31 | $37.75 | $36.89 | $37.22 | $37.22 | 82,125 |
| 2022-10-04 | $36.91 | $37.98 | $36.91 | $37.90 | $37.90 | 149,398 |
| 2022-10-03 | $35.80 | $36.73 | $35.34 | $36.60 | $36.60 | 183,493 |
| 2022-09-30 | $35.78 | $36.38 | $35.15 | $35.26 | $35.26 | 254,296 |
| 2022-09-29 | $36.51 | $36.51 | $35.54 | $35.64 | $35.64 | 197,035 |
| 2022-09-28 | $36.84 | $37.21 | $36.44 | $36.93 | $36.93 | 199,420 |
| 2022-09-27 | $37.78 | $37.85 | $36.69 | $36.80 | $36.80 | 136,507 |
| 2022-09-26 | $37.56 | $37.98 | $37.42 | $37.63 | $37.63 | 110,694 |
| 2022-09-23 | $38.16 | $38.17 | $37.50 | $37.82 | $37.82 | 122,898 |
| 2022-09-22 | $39.38 | $39.38 | $38.48 | $38.54 | $38.54 | 98,458 |
| 2022-09-21 | $39.95 | $40.11 | $39.17 | $39.38 | $39.38 | 119,469 |
| 2022-09-20 | $39.67 | $39.97 | $39.43 | $39.88 | $39.88 | 67,563 |
| 2022-09-19 | $38.95 | $40.05 | $38.95 | $39.99 | $39.99 | 89,424 |
| 2022-09-16 | $38.90 | $39.52 | $38.38 | $39.25 | $39.25 | 431,683 |
| 2022-09-15 | $38.88 | $39.45 | $38.47 | $39.12 | $39.12 | 112,507 |
| 2022-09-14 | $37.91 | $38.69 | $37.82 | $38.57 | $38.57 | 250,750 |
| 2022-09-13 | $39.15 | $39.21 | $37.98 | $38.01 | $38.01 | 118,838 |
| 2022-09-12 | $39.00 | $39.65 | $38.70 | $39.53 | $39.53 | 117,177 |
| 2022-09-09 | $38.70 | $39.26 | $38.67 | $39.12 | $39.12 | 120,704 |
| 2022-09-08 | $38.51 | $39.04 | $38.31 | $38.53 | $38.53 | 157,204 |
| 2022-09-07 | $37.91 | $38.92 | $37.82 | $38.91 | $38.91 | 105,478 |
| 2022-09-06 | $38.61 | $38.99 | $37.62 | $37.99 | $37.99 | 190,242 |
| 2022-09-02 | $38.68 | $39.08 | $38.09 | $38.39 | $38.39 | 79,018 |
| 2022-09-01 | $38.41 | $38.62 | $38.12 | $38.46 | $38.46 | 106,943 |
| 2022-08-31 | $38.88 | $39.06 | $38.45 | $38.52 | $38.52 | 73,643 |
| 2022-08-30 | $39.11 | $39.11 | $38.29 | $38.90 | $38.90 | 101,464 |
| 2022-08-29 | $39.12 | $39.27 | $38.61 | $38.65 | $38.65 | 106,827 |
| 2022-08-26 | $40.20 | $40.49 | $39.36 | $39.47 | $39.47 | 137,473 |
| 2022-08-25 | $40.15 | $40.64 | $40.11 | $40.21 | $40.21 | 92,056 |
| 2022-08-24 | $39.69 | $40.05 | $39.45 | $39.96 | $39.96 | 108,161 |
| 2022-08-23 | $40.21 | $40.56 | $39.93 | $39.96 | $39.96 | 74,825 |
| 2022-08-22 | $41.00 | $41.01 | $40.12 | $40.27 | $40.27 | 69,201 |
| 2022-08-19 | $42.19 | $42.20 | $41.19 | $41.43 | $41.43 | 83,210 |
| 2022-08-18 | $42.31 | $42.41 | $42.07 | $42.30 | $42.30 | 61,739 |
| 2022-08-17 | $42.27 | $42.54 | $42.06 | $42.27 | $42.27 | 101,654 |
| 2022-08-16 | $41.99 | $42.53 | $40.24 | $42.48 | $42.48 | 103,038 |
| 2022-08-15 | $41.46 | $41.97 | $41.21 | $41.95 | $41.95 | 105,091 |
| 2022-08-12 | $41.25 | $41.58 | $40.94 | $41.56 | $41.56 | 90,139 |
| 2022-08-11 | $40.60 | $41.11 | $40.29 | $40.93 | $40.93 | 129,812 |
| 2022-08-10 | $40.00 | $40.58 | $40.00 | $40.15 | $40.15 | 184,639 |
| 2022-08-09 | $40.16 | $40.29 | $39.58 | $39.80 | $39.80 | 103,522 |
| 2022-08-08 | $40.85 | $40.85 | $40.34 | $40.51 | $40.17 | 82,485 |
| 2022-08-05 | $40.30 | $40.67 | $40.30 | $40.50 | $40.16 | 50,323 |
| 2022-08-04 | $40.71 | $40.71 | $40.25 | $40.41 | $40.07 | 44,936 |
| 2022-08-03 | $40.55 | $40.80 | $40.07 | $40.57 | $40.23 | 62,839 |
| 2022-08-02 | $41.11 | $41.11 | $40.40 | $40.43 | $40.09 | 59,226 |
| 2022-08-01 | $40.92 | $41.52 | $40.70 | $41.25 | $40.90 | 76,392 |
| 2022-07-29 | $40.54 | $41.40 | $40.37 | $41.30 | $40.95 | 147,011 |
| 2022-07-28 | $40.49 | $40.75 | $40.22 | $40.37 | $40.03 | 122,102 |
| 2022-07-27 | $40.66 | $41.22 | $40.23 | $40.78 | $40.43 | 111,120 |
| 2022-07-26 | $40.19 | $40.78 | $39.81 | $40.61 | $40.27 | 83,417 |
| 2022-07-25 | $39.80 | $40.48 | $39.80 | $40.31 | $39.97 | 101,502 |
| 2022-07-22 | $39.95 | $40.28 | $39.19 | $39.49 | $39.16 | 135,582 |
| 2022-07-21 | $40.16 | $40.40 | $39.07 | $39.63 | $39.29 | 118,309 |
| 2022-07-20 | $39.17 | $39.94 | $39.12 | $39.82 | $39.48 | 131,527 |
| 2022-07-19 | $39.03 | $39.67 | $38.70 | $39.46 | $39.13 | 159,098 |
| 2022-07-18 | $38.56 | $39.29 | $38.44 | $38.57 | $38.24 | 92,013 |
| 2022-07-15 | $37.82 | $38.53 | $37.52 | $38.30 | $37.98 | 97,870 |
| 2022-07-14 | $37.25 | $37.69 | $36.84 | $37.18 | $36.87 | 124,024 |
| 2022-07-13 | $38.59 | $38.99 | $37.66 | $37.89 | $37.57 | 68,596 |
| 2022-07-12 | $38.55 | $39.21 | $38.55 | $38.69 | $38.36 | 65,325 |
| 2022-07-11 | $38.51 | $39.01 | $38.51 | $38.78 | $38.45 | 64,005 |
| 2022-07-08 | $39.00 | $39.20 | $38.66 | $38.81 | $38.48 | 64,507 |
| 2022-07-07 | $39.42 | $39.42 | $39.03 | $39.13 | $38.80 | 76,317 |
| 2022-07-06 | $39.43 | $39.61 | $38.71 | $39.20 | $38.87 | 79,714 |
| 2022-07-05 | $38.98 | $39.65 | $38.30 | $39.59 | $39.25 | 102,635 |
| 2022-07-01 | $38.98 | $39.83 | $38.71 | $39.72 | $39.38 | 109,726 |
| 2022-06-30 | $38.57 | $39.25 | $38.17 | $39.07 | $38.74 | 97,894 |
| 2022-06-29 | $39.52 | $39.78 | $38.94 | $39.18 | $38.85 | 76,821 |
| 2022-06-28 | $40.09 | $41.14 | $39.54 | $39.54 | $39.21 | 77,969 |
| 2022-06-27 | $40.52 | $40.57 | $39.75 | $39.93 | $39.59 | 94,035 |
| 2022-06-24 | $39.64 | $41.28 | $39.64 | $40.17 | $39.83 | 283,886 |
| 2022-06-23 | $40.15 | $40.70 | $39.08 | $39.38 | $39.05 | 119,478 |
| 2022-06-22 | $39.64 | $40.79 | $39.64 | $40.18 | $39.84 | 109,008 |
| 2022-06-21 | $39.76 | $40.33 | $39.11 | $40.08 | $39.74 | 153,403 |
| 2022-06-17 | $38.71 | $39.36 | $38.67 | $39.04 | $38.71 | 503,636 |
| 2022-06-16 | $38.83 | $39.13 | $38.11 | $38.59 | $38.26 | 180,273 |
| 2022-06-15 | $39.48 | $40.06 | $38.85 | $39.38 | $39.05 | 168,125 |
| 2022-06-14 | $38.74 | $39.36 | $38.70 | $39.11 | $38.78 | 189,135 |
| 2022-06-13 | $38.66 | $39.51 | $38.66 | $38.80 | $38.47 | 155,029 |
| 2022-06-10 | $39.75 | $39.79 | $39.14 | $39.60 | $39.26 | 131,300 |
| 2022-06-09 | $41.20 | $41.39 | $40.31 | $40.36 | $40.02 | 111,806 |
| 2022-06-08 | $41.93 | $42.03 | $41.28 | $41.39 | $41.04 | 103,343 |
| 2022-06-07 | $41.69 | $42.36 | $41.51 | $42.28 | $41.92 | 88,982 |
| 2022-06-06 | $42.09 | $42.47 | $41.84 | $41.91 | $41.56 | 119,533 |
| 2022-06-03 | $42.27 | $42.70 | $41.68 | $41.88 | $41.53 | 115,542 |
| 2022-06-02 | $41.82 | $42.60 | $41.64 | $42.60 | $42.24 | 92,239 |
| 2022-06-01 | $42.33 | $42.33 | $41.48 | $41.93 | $41.57 | 93,376 |
| 2022-05-31 | $41.78 | $42.50 | $41.42 | $42.35 | $41.99 | 176,074 |
| 2022-05-27 | $41.83 | $42.34 | $41.75 | $42.31 | $41.95 | 61,246 |
| 2022-05-26 | $41.62 | $42.04 | $40.92 | $41.84 | $41.49 | 90,387 |
| 2022-05-25 | $40.59 | $41.57 | $40.59 | $41.25 | $40.90 | 139,010 |
| 2022-05-24 | $40.58 | $40.90 | $39.66 | $40.71 | $40.37 | 119,677 |
| 2022-05-23 | $39.75 | $40.99 | $39.75 | $40.62 | $40.28 | 213,804 |
| 2022-05-20 | $39.31 | $39.81 | $38.71 | $39.33 | $39.00 | 130,842 |
| 2022-05-19 | $38.98 | $39.68 | $38.89 | $39.04 | $38.71 | 192,644 |
| 2022-05-18 | $39.35 | $39.99 | $39.10 | $39.49 | $39.16 | 174,309 |
| 2022-05-17 | $38.97 | $40.00 | $38.97 | $39.76 | $39.42 | 140,319 |
| 2022-05-16 | $38.24 | $38.59 | $37.82 | $38.38 | $38.05 | 173,485 |
| 2022-05-13 | $38.15 | $38.87 | $38.11 | $38.24 | $37.92 | 144,219 |
| 2022-05-12 | $38.02 | $38.47 | $37.61 | $38.45 | $38.12 | 147,067 |
| 2022-05-11 | $38.55 | $39.12 | $38.19 | $38.22 | $37.90 | 125,196 |
| 2022-05-10 | $39.18 | $39.28 | $37.64 | $38.33 | $38.01 | 118,090 |
| 2022-05-09 | $38.80 | $39.50 | $38.61 | $39.18 | $38.51 | 110,347 |
| 2022-05-06 | $39.41 | $39.56 | $38.56 | $39.11 | $38.44 | 129,294 |
| 2022-05-05 | $40.07 | $40.20 | $39.08 | $39.35 | $38.67 | 122,367 |
| 2022-05-04 | $39.72 | $40.61 | $39.36 | $40.50 | $39.80 | 141,109 |
| 2022-05-03 | $39.44 | $39.92 | $38.94 | $39.59 | $38.91 | 80,327 |
| 2022-05-02 | $39.32 | $40.18 | $38.80 | $39.48 | $38.80 | 116,610 |
| 2022-04-29 | $40.30 | $40.57 | $39.06 | $39.27 | $38.60 | 122,033 |
| 2022-04-28 | $40.43 | $40.50 | $39.47 | $40.38 | $39.69 | 151,756 |
| 2022-04-27 | $40.58 | $40.92 | $39.84 | $39.99 | $39.30 | 106,281 |
| 2022-04-26 | $41.10 | $41.89 | $40.43 | $40.59 | $39.89 | 146,932 |
| 2022-04-25 | $41.87 | $42.37 | $40.71 | $41.48 | $40.77 | 155,598 |
| 2022-04-22 | $42.10 | $43.62 | $42.00 | $42.03 | $41.31 | 145,036 |
| 2022-04-21 | $44.97 | $45.50 | $43.53 | $43.89 | $43.14 | 157,362 |
| 2022-04-20 | $45.24 | $45.32 | $44.63 | $44.78 | $44.01 | 130,887 |
| 2022-04-19 | $43.42 | $44.69 | $43.42 | $44.61 | $43.84 | 120,230 |
| 2022-04-18 | $42.79 | $43.49 | $42.79 | $43.14 | $42.40 | 95,067 |
| 2022-04-14 | $43.20 | $43.97 | $42.88 | $43.03 | $42.29 | 109,056 |
| 2022-04-13 | $42.39 | $43.62 | $42.39 | $43.53 | $42.78 | 94,790 |
| 2022-04-12 | $43.22 | $43.98 | $42.61 | $42.70 | $41.97 | 87,907 |
| 2022-04-11 | $42.71 | $43.57 | $42.48 | $43.06 | $42.32 | 124,653 |
| 2022-04-08 | $43.07 | $43.58 | $42.57 | $42.61 | $41.88 | 135,409 |
| 2022-04-07 | $43.11 | $43.60 | $42.53 | $43.05 | $42.31 | 212,383 |
| 2022-04-06 | $43.62 | $44.18 | $43.05 | $43.09 | $42.35 | 96,996 |
| 2022-04-05 | $44.33 | $44.55 | $43.67 | $43.84 | $43.09 | 91,922 |
| 2022-04-04 | $45.09 | $45.09 | $44.23 | $44.33 | $43.57 | 172,806 |
| 2022-04-01 | $45.25 | $45.42 | $44.64 | $45.18 | $44.40 | 276,569 |
| 2022-03-31 | $44.69 | $46.00 | $44.69 | $44.92 | $44.15 | 243,440 |
| 2022-03-30 | $45.48 | $46.01 | $44.67 | $44.98 | $44.21 | 228,102 |
| 2022-03-29 | $44.83 | $46.18 | $44.83 | $45.85 | $45.06 | 139,445 |
| 2022-03-28 | $45.24 | $45.24 | $44.57 | $45.01 | $44.24 | 109,064 |
| 2022-03-25 | $44.77 | $45.73 | $44.77 | $45.61 | $44.83 | 182,129 |
| 2022-03-24 | $44.73 | $44.95 | $43.99 | $44.79 | $44.02 | 203,187 |
| 2022-03-23 | $45.16 | $45.41 | $44.05 | $44.13 | $43.37 | 146,742 |
| 2022-03-22 | $45.65 | $46.36 | $45.17 | $45.62 | $44.84 | 264,856 |
| 2022-03-21 | $45.10 | $45.67 | $44.70 | $44.84 | $44.07 | 245,632 |
| 2022-03-18 | $45.71 | $45.71 | $43.95 | $45.15 | $44.37 | 435,446 |
| 2022-03-17 | $45.75 | $45.91 | $45.13 | $45.63 | $44.85 | 126,405 |
| 2022-03-16 | $45.90 | $46.34 | $45.51 | $46.19 | $45.40 | 132,763 |
| 2022-03-15 | $45.66 | $46.09 | $44.71 | $45.39 | $44.61 | 147,148 |
| 2022-03-14 | $45.53 | $46.38 | $45.16 | $45.63 | $44.85 | 137,502 |
| 2022-03-11 | $45.51 | $46.28 | $44.91 | $44.96 | $44.19 | 484,496 |
| 2022-03-10 | $43.96 | $45.15 | $43.96 | $45.05 | $44.28 | 99,468 |
| 2022-03-09 | $44.78 | $45.38 | $44.40 | $44.63 | $43.86 | 168,564 |
| 2022-03-08 | $44.54 | $44.94 | $43.68 | $43.76 | $43.01 | 139,791 |
| 2022-03-07 | $45.27 | $45.62 | $43.84 | $44.10 | $43.34 | 128,564 |
| 2022-03-04 | $46.21 | $46.21 | $45.08 | $45.54 | $44.76 | 118,618 |
| 2022-03-03 | $47.20 | $47.20 | $46.55 | $46.97 | $46.16 | 85,650 |
| 2022-03-02 | $45.66 | $47.32 | $45.66 | $46.99 | $46.18 | 101,899 |
| 2022-03-01 | $46.74 | $46.74 | $44.65 | $45.15 | $44.37 | 247,779 |
| 2022-02-28 | $46.74 | $47.26 | $46.25 | $47.09 | $46.28 | 185,574 |
| 2022-02-25 | $46.07 | $47.84 | $46.07 | $47.61 | $46.79 | 119,086 |
| 2022-02-24 | $45.16 | $45.91 | $44.40 | $45.68 | $44.89 | 150,150 |
| 2022-02-23 | $47.64 | $47.86 | $46.37 | $46.45 | $45.65 | 89,127 |
| 2022-02-22 | $46.86 | $47.60 | $46.63 | $47.23 | $46.42 | 146,421 |
| 2022-02-18 | $46.39 | $47.22 | $46.39 | $46.84 | $46.03 | 96,374 |
| 2022-02-17 | $47.68 | $47.68 | $46.51 | $46.56 | $45.76 | 94,115 |
| 2022-02-16 | $47.69 | $48.60 | $47.68 | $48.33 | $47.15 | 103,150 |
| 2022-02-15 | $47.68 | $48.30 | $47.50 | $48.16 | $46.99 | 121,702 |
| 2022-02-14 | $47.68 | $47.80 | $46.67 | $47.04 | $45.90 | 81,595 |
| 2022-02-11 | $47.08 | $48.43 | $47.08 | $47.57 | $46.41 | 95,333 |
| 2022-02-10 | $47.82 | $48.44 | $47.28 | $47.43 | $46.28 | 122,438 |
| 2022-02-09 | $48.48 | $48.62 | $47.54 | $47.86 | $46.70 | 102,902 |
| 2022-02-08 | $47.69 | $48.73 | $47.62 | $48.55 | $47.37 | 113,868 |
| 2022-02-07 | $47.49 | $47.69 | $47.17 | $47.40 | $46.25 | 78,734 |
| 2022-02-04 | $46.65 | $47.72 | $46.65 | $47.49 | $46.34 | 95,104 |
| 2022-02-03 | $47.31 | $48.12 | $46.76 | $47.13 | $45.98 | 190,946 |
| 2022-02-02 | $47.71 | $47.91 | $46.65 | $47.39 | $46.24 | 169,198 |
| 2022-02-01 | $47.10 | $47.87 | $46.32 | $47.72 | $46.56 | 140,192 |
| 2022-01-31 | $46.44 | $47.44 | $46.25 | $47.31 | $46.16 | 160,991 |
| 2022-01-28 | $46.98 | $47.14 | $45.62 | $46.83 | $45.69 | 188,100 |
| 2022-01-27 | $48.43 | $48.75 | $46.67 | $46.80 | $45.66 | 140,891 |
| 2022-01-26 | $48.70 | $49.09 | $46.77 | $47.67 | $46.51 | 125,313 |
| 2022-01-25 | $47.93 | $48.65 | $46.79 | $48.04 | $46.87 | 181,210 |
| 2022-01-24 | $46.50 | $48.48 | $46.14 | $48.22 | $47.05 | 266,678 |
| 2022-01-21 | $46.90 | $49.02 | $46.90 | $47.30 | $46.15 | 224,405 |
| 2022-01-20 | $48.02 | $49.77 | $47.04 | $47.12 | $45.97 | 149,231 |
| 2022-01-19 | $51.02 | $51.02 | $49.37 | $49.37 | $48.17 | 127,647 |
| 2022-01-18 | $51.34 | $51.78 | $50.78 | $50.88 | $49.64 | 134,385 |
| 2022-01-14 | $50.76 | $51.69 | $50.40 | $51.62 | $50.36 | 99,975 |
| 2022-01-13 | $50.78 | $52.04 | $50.36 | $51.29 | $50.04 | 121,495 |
| 2022-01-12 | $51.03 | $51.45 | $50.21 | $50.57 | $49.34 | 133,293 |
| 2022-01-11 | $50.83 | $51.14 | $50.01 | $50.94 | $49.70 | 131,874 |
| 2022-01-10 | $51.28 | $51.28 | $49.96 | $50.60 | $49.37 | 204,211 |
| 2022-01-07 | $50.80 | $51.28 | $49.89 | $51.00 | $49.76 | 91,346 |
| 2022-01-06 | $49.66 | $51.00 | $48.49 | $50.79 | $49.56 | 146,454 |
| 2022-01-05 | $49.87 | $50.05 | $48.94 | $49.04 | $47.85 | 124,307 |
| 2022-01-04 | $49.07 | $50.25 | $48.94 | $49.63 | $48.42 | 153,793 |
| 2022-01-03 | $48.38 | $49.50 | $48.17 | $48.84 | $47.65 | 155,125 |
| 2021-12-31 | $47.86 | $48.32 | $47.53 | $48.08 | $46.91 | 88,135 |
| 2021-12-30 | $48.02 | $48.60 | $47.98 | $48.07 | $46.90 | 95,494 |
| 2021-12-29 | $48.14 | $48.75 | $47.90 | $48.09 | $46.92 | 132,998 |
| 2021-12-28 | $48.00 | $48.84 | $47.04 | $48.07 | $46.90 | 145,010 |
| 2021-12-27 | $47.36 | $48.13 | $47.31 | $48.11 | $46.94 | 120,758 |
| 2021-12-23 | $47.96 | $48.13 | $46.06 | $47.57 | $46.41 | 74,759 |
| 2021-12-22 | $47.06 | $47.95 | $46.66 | $47.55 | $46.39 | 83,739 |
| 2021-12-21 | $45.91 | $47.20 | $45.91 | $47.14 | $45.99 | 158,032 |
| 2021-12-20 | $46.33 | $46.34 | $44.67 | $45.61 | $44.50 | 195,009 |
| 2021-12-17 | $48.25 | $48.25 | $45.81 | $46.92 | $45.78 | 1,000,662 |
| 2021-12-16 | $49.09 | $50.23 | $47.65 | $48.27 | $47.10 | 253,676 |
| 2021-12-15 | $49.08 | $49.43 | $48.19 | $48.45 | $47.27 | 342,636 |
| 2021-12-14 | $48.54 | $50.23 | $47.79 | $48.77 | $47.58 | 323,061 |
| 2021-12-13 | $48.44 | $49.18 | $47.92 | $48.49 | $47.31 | 357,944 |
| 2021-12-10 | $48.27 | $48.65 | $47.58 | $48.56 | $47.38 | 118,633 |
| 2021-12-09 | $47.97 | $48.54 | $47.50 | $48.00 | $46.83 | 128,334 |
| 2021-12-08 | $48.96 | $49.45 | $47.92 | $48.34 | $47.16 | 147,565 |
| 2021-12-07 | $49.60 | $50.25 | $48.47 | $48.78 | $47.59 | 237,917 |
| 2021-12-06 | $48.99 | $49.89 | $48.19 | $49.66 | $48.45 | 242,756 |
| 2021-12-03 | $49.61 | $49.63 | $48.03 | $48.28 | $47.11 | 228,803 |
| 2021-12-02 | $47.59 | $49.59 | $47.59 | $49.33 | $48.13 | 222,067 |
| 2021-12-01 | $48.02 | $48.74 | $47.11 | $47.11 | $45.96 | 252,165 |
| 2021-11-30 | $46.83 | $47.58 | $46.59 | $46.93 | $45.79 | 279,520 |
| 2021-11-29 | $48.75 | $48.88 | $47.30 | $47.48 | $46.33 | 165,675 |
| 2021-11-26 | $48.45 | $49.92 | $47.23 | $47.81 | $46.65 | 177,819 |
| 2021-11-24 | $50.28 | $50.71 | $49.49 | $50.09 | $48.87 | 176,000 |
| 2021-11-23 | $50.32 | $51.02 | $50.32 | $50.67 | $49.44 | 184,580 |
| 2021-11-22 | $50.29 | $51.31 | $50.14 | $50.31 | $49.09 | 242,020 |
| 2021-11-19 | $49.51 | $50.31 | $49.20 | $49.95 | $48.74 | 129,624 |
| 2021-11-18 | $50.15 | $50.50 | $49.87 | $50.17 | $48.95 | 163,330 |
| 2021-11-17 | $50.30 | $51.30 | $49.76 | $50.09 | $48.87 | 156,395 |
| 2021-11-16 | $50.25 | $51.09 | $49.25 | $50.66 | $49.43 | 291,957 |
| 2021-11-15 | $50.57 | $50.68 | $50.01 | $50.31 | $49.09 | 175,142 |
| 2021-11-12 | $50.26 | $50.80 | $49.71 | $50.23 | $49.01 | 123,066 |
| 2021-11-11 | $50.68 | $50.97 | $50.31 | $50.44 | $49.21 | 192,725 |
| 2021-11-10 | $50.29 | $50.91 | $49.57 | $50.49 | $49.26 | 212,271 |
| 2021-11-09 | $50.08 | $50.76 | $49.30 | $50.38 | $49.16 | 128,991 |
| 2021-11-08 | $50.30 | $51.19 | $50.30 | $50.89 | $49.34 | 123,922 |
| 2021-11-05 | $49.55 | $50.74 | $49.22 | $50.62 | $49.08 | 178,273 |
| 2021-11-04 | $49.68 | $49.68 | $48.66 | $49.22 | $47.72 | 104,054 |
| 2021-11-03 | $48.00 | $49.89 | $48.00 | $49.67 | $48.16 | 166,342 |
| 2021-11-02 | $49.25 | $49.28 | $48.09 | $48.21 | $46.74 | 160,810 |
| 2021-11-01 | $47.94 | $49.30 | $47.18 | $49.19 | $47.69 | 233,572 |
| 2021-10-29 | $47.14 | $47.85 | $47.14 | $47.46 | $46.01 | 146,590 |
| 2021-10-28 | $46.44 | $47.56 | $46.44 | $47.14 | $45.70 | 126,264 |
| 2021-10-27 | $47.75 | $48.36 | $46.34 | $46.46 | $45.04 | 168,976 |
| 2021-10-26 | $48.81 | $49.08 | $48.12 | $48.16 | $46.69 | 203,957 |
| 2021-10-25 | $48.79 | $48.96 | $48.00 | $48.94 | $47.45 | 146,160 |
| 2021-10-22 | $47.97 | $48.91 | $47.61 | $48.63 | $47.15 | 170,353 |
| 2021-10-21 | $48.26 | $48.45 | $45.05 | $47.99 | $46.53 | 132,604 |
| 2021-10-20 | $47.18 | $48.40 | $47.11 | $48.40 | $46.93 | 123,182 |
| 2021-10-19 | $47.73 | $47.73 | $47.17 | $47.40 | $45.96 | 111,826 |
| 2021-10-18 | $47.21 | $47.98 | $46.48 | $47.48 | $46.03 | 96,824 |
| 2021-10-15 | $47.94 | $48.26 | $47.25 | $47.32 | $45.88 | 186,636 |
| 2021-10-14 | $47.61 | $47.61 | $46.81 | $47.34 | $45.90 | 123,444 |
| 2021-10-13 | $46.80 | $47.24 | $46.21 | $46.93 | $45.50 | 129,055 |
| 2021-10-12 | $46.80 | $47.30 | $46.64 | $47.23 | $45.79 | 91,502 |
| 2021-10-11 | $47.90 | $48.00 | $47.16 | $47.17 | $45.73 | 92,127 |
| 2021-10-08 | $47.02 | $47.98 | $46.97 | $47.60 | $46.15 | 101,270 |
| 2021-10-07 | $47.68 | $47.80 | $47.43 | $47.63 | $46.18 | 127,733 |
| 2021-10-06 | $47.11 | $47.25 | $46.47 | $47.14 | $45.70 | 89,251 |
| 2021-10-05 | $46.59 | $47.73 | $46.59 | $47.55 | $46.10 | 151,723 |
| 2021-10-04 | $46.75 | $47.60 | $46.75 | $47.18 | $45.74 | 199,647 |
| 2021-10-01 | $46.10 | $47.14 | $45.37 | $46.69 | $45.27 | 156,606 |
| 2021-09-30 | $46.38 | $46.55 | $45.58 | $45.82 | $44.42 | 180,102 |
| 2021-09-29 | $45.13 | $46.24 | $43.80 | $46.10 | $44.70 | 132,072 |
| 2021-09-28 | $45.64 | $46.63 | $44.99 | $45.11 | $43.74 | 115,808 |
| 2021-09-27 | $43.60 | $45.95 | $43.60 | $45.51 | $44.12 | 180,356 |
| 2021-09-24 | $42.75 | $43.55 | $42.75 | $43.30 | $41.98 | 192,854 |
| 2021-09-23 | $41.97 | $43.60 | $41.83 | $42.99 | $41.68 | 376,230 |
| 2021-09-22 | $42.21 | $42.52 | $41.75 | $41.88 | $40.60 | 354,302 |
| 2021-09-21 | $42.29 | $42.34 | $41.72 | $41.90 | $40.62 | 116,047 |
| 2021-09-20 | $42.45 | $42.45 | $41.21 | $41.91 | $40.63 | 223,263 |
| 2021-09-17 | $42.63 | $43.90 | $42.35 | $43.83 | $42.49 | 875,820 |
| 2021-09-16 | $42.60 | $43.02 | $42.18 | $42.60 | $41.30 | 171,395 |
| 2021-09-15 | $41.72 | $42.83 | $41.65 | $42.63 | $41.33 | 204,248 |
| 2021-09-14 | $43.10 | $43.10 | $41.43 | $41.67 | $40.40 | 272,129 |
| 2021-09-13 | $42.15 | $43.19 | $41.82 | $43.11 | $41.80 | 250,268 |
| 2021-09-10 | $42.76 | $43.00 | $41.60 | $41.61 | $40.34 | 142,224 |
| 2021-09-09 | $42.59 | $43.18 | $42.36 | $42.57 | $41.27 | 163,281 |
| 2021-09-08 | $42.77 | $42.97 | $42.39 | $42.71 | $41.41 | 126,508 |
| 2021-09-07 | $43.30 | $43.47 | $42.83 | $42.86 | $41.55 | 97,645 |
| 2021-09-03 | $43.48 | $43.51 | $42.82 | $43.03 | $41.72 | 86,288 |
| 2021-09-02 | $43.64 | $43.85 | $43.12 | $43.32 | $42.00 | 136,090 |
| 2021-09-01 | $43.53 | $43.53 | $42.71 | $43.39 | $42.07 | 143,540 |
| 2021-08-31 | $43.22 | $43.76 | $42.96 | $43.57 | $42.24 | 156,589 |
| 2021-08-30 | $44.62 | $44.62 | $43.00 | $43.06 | $41.75 | 122,944 |
| 2021-08-27 | $42.92 | $44.50 | $42.71 | $44.42 | $43.07 | 151,158 |
| 2021-08-26 | $43.74 | $43.74 | $42.68 | $42.73 | $41.43 | 117,026 |
| 2021-08-25 | $43.24 | $43.81 | $42.87 | $43.47 | $42.15 | 117,185 |
| 2021-08-24 | $42.70 | $43.39 | $42.70 | $43.11 | $41.80 | 92,650 |
| 2021-08-23 | $42.89 | $43.35 | $42.71 | $43.08 | $41.77 | 110,523 |
| 2021-08-20 | $41.51 | $42.65 | $41.36 | $42.49 | $41.20 | 175,481 |
| 2021-08-19 | $41.92 | $42.33 | $40.99 | $41.67 | $40.40 | 168,622 |
| 2021-08-18 | $42.76 | $43.40 | $42.33 | $42.38 | $41.09 | 166,741 |
| 2021-08-17 | $43.09 | $43.31 | $42.48 | $42.89 | $41.58 | 135,413 |
| 2021-08-16 | $43.48 | $43.57 | $42.68 | $43.39 | $42.07 | 134,012 |
| 2021-08-13 | $44.23 | $44.42 | $42.68 | $43.54 | $42.21 | 155,372 |
| 2021-08-12 | $44.60 | $44.67 | $44.17 | $44.22 | $42.87 | 116,993 |
| 2021-08-11 | $44.18 | $44.68 | $43.58 | $44.57 | $43.21 | 119,334 |
| 2021-08-10 | $43.29 | $44.26 | $43.07 | $44.20 | $42.85 | 105,901 |
| 2021-08-09 | $44.08 | $44.21 | $43.49 | $43.64 | $42.01 | 90,747 |
| 2021-08-06 | $42.87 | $44.37 | $42.87 | $44.06 | $42.41 | 116,903 |
| 2021-08-05 | $42.01 | $42.60 | $41.76 | $42.56 | $40.97 | 139,076 |
| 2021-08-04 | $41.34 | $42.17 | $41.24 | $41.82 | $40.25 | 102,496 |
| 2021-08-03 | $41.36 | $42.25 | $40.91 | $42.00 | $40.43 | 99,604 |
| 2021-08-02 | $41.62 | $42.50 | $41.19 | $41.21 | $39.67 | 127,434 |
| 2021-07-30 | $41.95 | $42.45 | $41.47 | $41.59 | $40.03 | 133,243 |
| 2021-07-29 | $42.17 | $42.47 | $41.41 | $42.07 | $40.49 | 118,816 |
| 2021-07-28 | $41.13 | $41.93 | $40.53 | $41.64 | $40.08 | 126,014 |
| 2021-07-27 | $40.20 | $41.25 | $40.10 | $40.79 | $39.26 | 91,870 |
| 2021-07-26 | $40.39 | $41.20 | $40.39 | $40.70 | $39.18 | 84,758 |
| 2021-07-23 | $40.31 | $40.88 | $39.85 | $40.36 | $38.85 | 87,397 |
| 2021-07-22 | $42.62 | $42.62 | $39.85 | $40.01 | $38.51 | 139,892 |
| 2021-07-21 | $42.47 | $42.99 | $41.21 | $42.38 | $40.79 | 102,179 |
| 2021-07-20 | $41.00 | $42.93 | $41.00 | $41.87 | $40.30 | 208,013 |
| 2021-07-19 | $41.22 | $41.74 | $40.64 | $40.95 | $39.42 | 175,468 |
| 2021-07-16 | $43.68 | $43.68 | $42.26 | $42.36 | $40.77 | 127,802 |
| 2021-07-15 | $42.30 | $43.34 | $42.01 | $43.17 | $41.55 | 99,629 |
| 2021-07-14 | $42.62 | $43.17 | $42.30 | $42.68 | $41.08 | 111,651 |
| 2021-07-13 | $43.03 | $43.36 | $42.11 | $42.48 | $40.89 | 129,063 |
| 2021-07-12 | $43.16 | $43.37 | $42.84 | $43.20 | $41.58 | 144,546 |
| 2021-07-09 | $43.00 | $43.68 | $42.63 | $43.65 | $42.02 | 202,567 |
| 2021-07-08 | $42.26 | $42.58 | $41.46 | $42.08 | $40.50 | 130,001 |
| 2021-07-07 | $42.33 | $43.25 | $42.29 | $42.76 | $41.16 | 120,749 |
| 2021-07-06 | $43.40 | $43.66 | $41.90 | $42.61 | $41.01 | 124,113 |
| 2021-07-02 | $44.15 | $44.15 | $43.53 | $43.65 | $42.02 | 75,581 |
| 2021-07-01 | $44.52 | $44.86 | $44.08 | $44.38 | $42.72 | 105,377 |
| 2021-06-30 | $43.86 | $44.43 | $43.81 | $44.13 | $42.48 | 118,583 |
| 2021-06-29 | $43.75 | $44.71 | $43.74 | $44.02 | $42.37 | 97,267 |
| 2021-06-28 | $45.66 | $45.66 | $44.00 | $44.10 | $42.45 | 204,024 |
| 2021-06-25 | $46.45 | $46.81 | $45.81 | $45.99 | $44.27 | 805,685 |
| 2021-06-24 | $45.09 | $46.13 | $44.99 | $46.03 | $44.31 | 144,588 |
| 2021-06-23 | $44.81 | $45.51 | $44.52 | $45.05 | $43.36 | 201,799 |
| 2021-06-22 | $44.23 | $44.79 | $43.76 | $44.48 | $42.81 | 132,447 |
| 2021-06-21 | $43.16 | $44.86 | $43.16 | $44.47 | $42.81 | 173,377 |
| 2021-06-18 | $43.61 | $43.74 | $41.43 | $42.61 | $41.01 | 381,227 |
| 2021-06-17 | $46.60 | $46.60 | $44.42 | $44.57 | $42.90 | 157,731 |
| 2021-06-16 | $45.55 | $46.60 | $45.01 | $46.35 | $44.61 | 109,612 |
| 2021-06-15 | $45.23 | $46.30 | $44.86 | $45.84 | $44.12 | 116,488 |
| 2021-06-14 | $46.17 | $46.26 | $44.71 | $45.11 | $43.42 | 93,578 |
| 2021-06-11 | $46.06 | $46.40 | $45.57 | $46.02 | $44.30 | 97,377 |
| 2021-06-10 | $46.87 | $46.87 | $45.73 | $45.76 | $44.05 | 143,814 |
| 2021-06-09 | $46.96 | $47.10 | $43.88 | $46.29 | $44.56 | 129,251 |
| 2021-06-08 | $47.03 | $47.63 | $46.32 | $47.24 | $45.47 | 126,547 |
| 2021-06-07 | $47.31 | $47.52 | $46.84 | $47.22 | $45.45 | 166,760 |
| 2021-06-04 | $47.29 | $47.34 | $46.74 | $47.28 | $45.51 | 82,686 |
| 2021-06-03 | $46.99 | $47.41 | $46.63 | $47.22 | $45.45 | 102,733 |
| 2021-06-02 | $47.14 | $47.34 | $46.70 | $47.00 | $45.24 | 184,657 |
| 2021-06-01 | $46.50 | $47.11 | $45.31 | $47.08 | $45.32 | 191,450 |
| 2021-05-28 | $46.50 | $46.50 | $45.49 | $46.46 | $44.72 | 95,254 |
| 2021-05-27 | $46.38 | $46.97 | $46.13 | $46.49 | $44.75 | 156,538 |
| 2021-05-26 | $45.17 | $45.89 | $45.01 | $45.81 | $44.09 | 114,371 |
| 2021-05-25 | $46.45 | $46.88 | $45.05 | $45.05 | $43.36 | 196,075 |
| 2021-05-24 | $47.10 | $47.10 | $46.29 | $46.39 | $44.65 | 64,757 |
| 2021-05-21 | $46.35 | $47.09 | $46.27 | $46.87 | $45.12 | 153,462 |
| 2021-05-20 | $45.97 | $46.57 | $45.36 | $45.89 | $44.17 | 144,068 |
| 2021-05-19 | $45.73 | $46.35 | $45.25 | $46.16 | $44.43 | 110,038 |
| 2021-05-18 | $47.26 | $47.55 | $46.36 | $46.38 | $44.64 | 120,821 |
| 2021-05-17 | $47.14 | $47.58 | $46.53 | $47.43 | $45.65 | 141,979 |
| 2021-05-14 | $47.77 | $47.99 | $46.97 | $47.66 | $45.88 | 155,856 |
| 2021-05-13 | $45.42 | $47.44 | $43.92 | $47.33 | $45.56 | 118,396 |
| 2021-05-12 | $46.86 | $47.33 | $45.38 | $45.54 | $43.83 | 111,504 |
| 2021-05-11 | $46.24 | $47.11 | $46.18 | $46.71 | $44.96 | 140,734 |
| 2021-05-10 | $47.85 | $48.22 | $47.16 | $47.34 | $45.26 | 141,550 |
| 2021-05-07 | $47.04 | $47.64 | $46.48 | $47.56 | $45.47 | 145,846 |
| 2021-05-06 | $47.20 | $47.68 | $46.54 | $47.68 | $45.58 | 94,594 |
| 2021-05-05 | $47.04 | $47.18 | $46.35 | $46.97 | $44.90 | 151,738 |
| 2021-05-04 | $46.23 | $47.16 | $46.09 | $47.03 | $44.96 | 242,055 |
| 2021-05-03 | $45.81 | $46.85 | $45.58 | $46.59 | $44.54 | 154,398 |
| 2021-04-30 | $45.23 | $45.96 | $45.14 | $45.36 | $43.36 | 159,355 |
| 2021-04-29 | $45.57 | $46.21 | $45.30 | $45.73 | $43.72 | 139,618 |
| 2021-04-28 | $45.86 | $46.36 | $44.42 | $44.91 | $42.93 | 131,218 |
| 2021-04-27 | $44.73 | $45.57 | $44.24 | $45.57 | $43.57 | 227,756 |
| 2021-04-26 | $44.54 | $45.94 | $44.54 | $44.73 | $42.76 | 166,085 |
| 2021-04-23 | $42.41 | $44.71 | $42.41 | $44.39 | $42.44 | 147,332 |
| 2021-04-22 | $43.09 | $43.10 | $42.35 | $42.41 | $40.54 | 111,801 |
| 2021-04-21 | $42.52 | $43.18 | $41.97 | $43.07 | $41.18 | 125,651 |
| 2021-04-20 | $43.32 | $43.35 | $41.92 | $42.20 | $40.34 | 190,063 |
| 2021-04-19 | $43.54 | $44.23 | $43.03 | $43.45 | $41.54 | 114,329 |
| 2021-04-16 | $43.44 | $44.10 | $43.31 | $43.61 | $41.69 | 109,284 |
| 2021-04-15 | $43.61 | $43.61 | $42.33 | $43.21 | $41.31 | 98,549 |
| 2021-04-14 | $42.87 | $43.85 | $42.83 | $43.37 | $41.46 | 104,108 |
| 2021-04-13 | $43.77 | $43.77 | $42.74 | $42.78 | $40.90 | 131,191 |
| 2021-04-12 | $43.50 | $43.77 | $43.33 | $43.74 | $41.82 | 58,179 |
| 2021-04-09 | $43.36 | $43.70 | $43.12 | $43.45 | $41.54 | 82,609 |
| 2021-04-08 | $43.23 | $43.36 | $42.11 | $43.21 | $41.31 | 98,384 |
| 2021-04-07 | $43.49 | $43.49 | $42.67 | $42.95 | $41.06 | 166,188 |
| 2021-04-06 | $43.61 | $44.18 | $43.09 | $43.27 | $41.37 | 171,324 |
| 2021-04-05 | $43.95 | $44.35 | $43.25 | $43.93 | $42.00 | 149,319 |
| 2021-04-01 | $43.28 | $43.63 | $42.91 | $43.50 | $41.59 | 161,644 |
| 2021-03-31 | $43.91 | $44.81 | $42.70 | $43.43 | $41.52 | 207,360 |
| 2021-03-30 | $42.79 | $44.12 | $42.57 | $43.88 | $41.95 | 156,004 |
| 2021-03-29 | $43.68 | $44.25 | $42.25 | $42.39 | $40.53 | 289,252 |
| 2021-03-26 | $43.78 | $44.53 | $43.27 | $44.47 | $42.51 | 202,067 |
| 2021-03-25 | $41.86 | $43.40 | $41.57 | $43.08 | $41.18 | 208,855 |
| 2021-03-24 | $42.15 | $43.30 | $41.00 | $41.87 | $40.03 | 319,080 |
| 2021-03-23 | $42.24 | $42.72 | $41.35 | $41.63 | $39.80 | 290,800 |
| 2021-03-22 | $44.00 | $44.31 | $42.42 | $42.86 | $40.97 | 223,639 |
| 2021-03-19 | $43.01 | $44.76 | $42.60 | $44.60 | $42.64 | 1,010,094 |
| 2021-03-18 | $43.26 | $44.59 | $42.93 | $43.30 | $41.40 | 236,205 |
| 2021-03-17 | $43.07 | $43.50 | $42.46 | $43.03 | $41.14 | 164,135 |
| 2021-03-16 | $42.31 | $43.00 | $42.28 | $42.91 | $41.02 | 178,408 |
| 2021-03-15 | $43.71 | $43.71 | $42.36 | $43.05 | $41.16 | 223,815 |
| 2021-03-12 | $43.09 | $44.28 | $43.09 | $43.55 | $41.63 | 201,070 |
| 2021-03-11 | $42.30 | $42.86 | $41.75 | $42.75 | $40.87 | 262,679 |
| 2021-03-10 | $40.75 | $42.42 | $40.75 | $42.39 | $40.53 | 173,079 |
| 2021-03-09 | $41.35 | $41.40 | $40.06 | $40.67 | $38.88 | 132,237 |
| 2021-03-08 | $40.46 | $41.77 | $40.23 | $41.55 | $39.72 | 158,890 |
| 2021-03-05 | $39.61 | $40.28 | $39.02 | $40.09 | $38.33 | 174,830 |
| 2021-03-04 | $39.28 | $39.77 | $38.21 | $38.74 | $37.04 | 188,365 |
| 2021-03-03 | $38.55 | $40.11 | $38.15 | $39.09 | $37.37 | 170,875 |
| 2021-03-02 | $38.35 | $38.74 | $37.72 | $38.32 | $36.63 | 183,095 |
| 2021-03-01 | $38.40 | $38.62 | $37.89 | $38.46 | $36.77 | 129,845 |
| 2021-02-26 | $37.79 | $38.47 | $37.23 | $37.58 | $35.93 | 212,475 |
| 2021-02-25 | $39.22 | $39.28 | $38.10 | $38.12 | $36.44 | 114,125 |
| 2021-02-24 | $38.75 | $39.76 | $38.41 | $39.08 | $37.36 | 248,192 |
| 2021-02-23 | $37.76 | $38.73 | $37.70 | $38.46 | $36.77 | 194,841 |
| 2021-02-22 | $36.81 | $37.91 | $36.73 | $37.84 | $36.18 | 147,802 |
| 2021-02-19 | $35.98 | $37.04 | $35.98 | $36.99 | $35.36 | 124,316 |
| 2021-02-18 | $36.33 | $36.47 | $35.77 | $35.79 | $34.22 | 93,905 |
| 2021-02-17 | $36.42 | $36.85 | $36.16 | $36.45 | $34.85 | 139,129 |
| 2021-02-16 | $36.53 | $36.65 | $35.72 | $36.53 | $34.92 | 116,905 |
| 2021-02-12 | $35.68 | $36.40 | $35.58 | $36.06 | $34.17 | 129,740 |
| 2021-02-11 | $36.46 | $36.83 | $35.52 | $35.82 | $33.95 | 108,951 |
| 2021-02-10 | $36.90 | $36.99 | $36.38 | $36.54 | $34.63 | 151,751 |
| 2021-02-09 | $36.65 | $36.91 | $35.89 | $36.90 | $34.97 | 107,442 |
| 2021-02-08 | $35.97 | $36.59 | $35.56 | $36.53 | $34.62 | 135,301 |
| 2021-02-05 | $35.79 | $35.79 | $34.96 | $35.48 | $33.62 | 112,567 |
| 2021-02-04 | $34.28 | $35.29 | $34.01 | $35.19 | $33.35 | 154,068 |
| 2021-02-03 | $33.68 | $34.17 | $33.30 | $33.78 | $32.01 | 121,966 |
| 2021-02-02 | $34.17 | $34.47 | $33.65 | $34.10 | $32.32 | 192,246 |
| 2021-02-01 | $33.20 | $33.72 | $32.76 | $33.54 | $31.79 | 114,090 |
| 2021-01-29 | $34.58 | $34.81 | $33.18 | $33.23 | $31.49 | 165,304 |
| 2021-01-28 | $34.40 | $34.58 | $33.13 | $34.21 | $32.42 | 157,141 |
| 2021-01-27 | $34.25 | $34.86 | $33.38 | $33.70 | $31.94 | 188,148 |
| 2021-01-26 | $35.49 | $36.30 | $35.13 | $35.16 | $33.32 | 152,682 |
| 2021-01-25 | $36.91 | $36.91 | $34.90 | $35.72 | $33.85 | 163,974 |
| 2021-01-22 | $34.22 | $35.49 | $33.99 | $35.40 | $33.55 | 250,584 |
| 2021-01-21 | $36.41 | $36.48 | $34.55 | $34.59 | $32.78 | 107,088 |
| 2021-01-20 | $35.50 | $35.69 | $34.92 | $35.43 | $33.58 | 109,725 |
| 2021-01-19 | $35.91 | $35.91 | $35.31 | $35.50 | $33.64 | 123,863 |
| 2021-01-15 | $35.69 | $36.21 | $32.70 | $35.62 | $33.76 | 133,765 |
| 2021-01-14 | $36.15 | $36.68 | $36.01 | $36.39 | $34.49 | 204,753 |
| 2021-01-13 | $36.48 | $36.68 | $35.39 | $35.81 | $33.94 | 183,726 |
| 2021-01-12 | $35.50 | $36.69 | $35.50 | $36.41 | $34.51 | 143,267 |
| 2021-01-11 | $34.42 | $35.50 | $34.42 | $35.48 | $33.62 | 89,158 |
| 2021-01-08 | $35.35 | $35.35 | $34.31 | $34.99 | $33.16 | 199,874 |
| 2021-01-07 | $35.17 | $35.58 | $34.79 | $35.21 | $33.37 | 166,056 |
| 2021-01-06 | $33.00 | $35.22 | $32.72 | $35.00 | $33.17 | 289,325 |
| 2021-01-05 | $31.59 | $32.55 | $31.59 | $32.13 | $30.45 | 123,984 |
| 2021-01-04 | $32.42 | $32.50 | $31.25 | $31.71 | $30.05 | 157,993 |
| 2020-12-31 | $32.04 | $32.50 | $31.28 | $32.19 | $30.51 | 237,361 |
| 2020-12-30 | $32.31 | $32.60 | $32.05 | $32.18 | $30.50 | 102,423 |
| 2020-12-29 | $32.75 | $32.95 | $31.99 | $32.25 | $30.56 | 122,402 |
| 2020-12-28 | $32.26 | $32.99 | $31.69 | $32.53 | $30.83 | 122,631 |
| 2020-12-24 | $32.30 | $32.46 | $31.63 | $32.20 | $30.52 | 45,225 |
| 2020-12-23 | $31.05 | $32.22 | $31.04 | $32.17 | $30.49 | 69,835 |
| 2020-12-22 | $31.50 | $31.56 | $30.93 | $31.01 | $29.39 | 85,233 |
| 2020-12-21 | $31.72 | $32.15 | $30.75 | $31.32 | $29.68 | 156,337 |
| 2020-12-18 | $32.80 | $32.95 | $31.88 | $31.99 | $30.32 | 454,154 |
| 2020-12-17 | $32.38 | $32.60 | $31.90 | $32.54 | $30.84 | 151,958 |
| 2020-12-16 | $32.26 | $32.29 | $31.90 | $32.03 | $30.36 | 122,524 |
| 2020-12-15 | $31.77 | $32.30 | $31.57 | $32.09 | $30.41 | 141,527 |
| 2020-12-14 | $32.25 | $32.25 | $31.43 | $31.47 | $29.82 | 171,094 |
| 2020-12-11 | $31.54 | $32.12 | $31.47 | $31.62 | $29.97 | 103,582 |
| 2020-12-10 | $31.41 | $31.99 | $31.29 | $31.98 | $30.31 | 74,837 |
| 2020-12-09 | $31.33 | $31.92 | $31.33 | $31.81 | $30.15 | 137,248 |
| 2020-12-08 | $31.30 | $31.90 | $31.11 | $31.84 | $30.18 | 122,846 |
| 2020-12-07 | $31.39 | $31.59 | $30.83 | $31.53 | $29.88 | 116,313 |
| 2020-12-04 | $30.97 | $31.60 | $30.54 | $31.53 | $29.88 | 93,200 |
| 2020-12-03 | $30.37 | $30.70 | $30.06 | $30.46 | $28.87 | 61,481 |
| 2020-12-02 | $29.75 | $30.54 | $29.75 | $30.34 | $28.75 | 87,213 |
| 2020-12-01 | $30.16 | $30.28 | $29.65 | $29.95 | $28.38 | 166,864 |
| 2020-11-30 | $30.40 | $30.56 | $29.34 | $29.46 | $27.92 | 126,529 |
| 2020-11-27 | $31.34 | $31.34 | $30.23 | $30.76 | $29.15 | 70,365 |
| 2020-11-25 | $31.09 | $31.19 | $30.47 | $31.09 | $29.46 | 100,177 |
| 2020-11-24 | $30.00 | $31.67 | $29.43 | $31.51 | $29.86 | 202,976 |
| 2020-11-23 | $29.73 | $29.96 | $27.57 | $29.55 | $28.00 | 146,774 |
| 2020-11-20 | $29.13 | $29.69 | $28.76 | $29.28 | $27.75 | 115,244 |
| 2020-11-19 | $29.42 | $29.66 | $28.90 | $29.53 | $27.99 | 137,326 |
| 2020-11-18 | $30.50 | $30.88 | $29.69 | $29.75 | $28.19 | 138,333 |
| 2020-11-17 | $29.53 | $30.23 | $29.17 | $30.14 | $28.56 | 127,791 |
| 2020-11-16 | $30.00 | $30.33 | $29.29 | $30.14 | $28.56 | 209,214 |
| 2020-11-13 | $28.52 | $29.22 | $28.36 | $28.78 | $27.28 | 84,017 |
| 2020-11-12 | $28.68 | $29.18 | $27.75 | $28.19 | $26.72 | 105,564 |
| 2020-11-11 | $30.10 | $30.10 | $28.48 | $28.92 | $27.41 | 145,927 |
| 2020-11-10 | $29.30 | $30.47 | $28.94 | $30.23 | $28.65 | 189,259 |
| 2020-11-09 | $27.19 | $30.00 | $26.85 | $29.22 | $27.69 | 323,074 |
| 2020-11-06 | $26.07 | $26.07 | $25.16 | $25.30 | $23.73 | 166,962 |
| 2020-11-05 | $24.81 | $25.88 | $24.13 | $25.63 | $24.04 | 109,813 |
| 2020-11-04 | $25.80 | $26.19 | $24.64 | $24.76 | $23.23 | 180,338 |
| 2020-11-03 | $26.50 | $26.71 | $26.23 | $26.53 | $24.89 | 113,314 |
| 2020-11-02 | $25.69 | $26.20 | $25.28 | $25.99 | $24.38 | 116,481 |
| 2020-10-30 | $25.04 | $25.66 | $25.00 | $25.35 | $23.78 | 174,627 |
| 2020-10-29 | $24.31 | $25.29 | $23.80 | $25.12 | $23.56 | 145,389 |
| 2020-10-28 | $24.68 | $25.34 | $24.47 | $24.53 | $23.01 | 124,945 |
| 2020-10-27 | $26.20 | $26.39 | $25.18 | $25.24 | $23.68 | 218,115 |
| 2020-10-26 | $25.92 | $26.27 | $25.61 | $26.25 | $24.62 | 278,945 |
| 2020-10-23 | $26.99 | $27.19 | $25.92 | $26.10 | $24.48 | 209,505 |
| 2020-10-22 | $26.39 | $27.11 | $25.88 | $26.78 | $25.12 | 292,276 |
| 2020-10-21 | $25.15 | $25.51 | $25.02 | $25.50 | $23.92 | 122,830 |
| 2020-10-20 | $25.06 | $25.43 | $24.75 | $25.06 | $23.51 | 182,570 |
| 2020-10-19 | $25.17 | $25.26 | $24.70 | $24.73 | $23.20 | 115,178 |
| 2020-10-16 | $24.87 | $25.06 | $24.15 | $24.90 | $23.35 | 147,639 |
| 2020-10-15 | $23.95 | $25.02 | $23.95 | $24.94 | $23.40 | 110,527 |
| 2020-10-14 | $24.68 | $25.54 | $24.30 | $24.32 | $22.81 | 98,691 |
| 2020-10-13 | $25.87 | $25.93 | $24.75 | $24.88 | $23.34 | 108,851 |
| 2020-10-12 | $25.50 | $26.16 | $25.32 | $26.11 | $24.49 | 94,460 |
| 2020-10-09 | $25.99 | $26.23 | $25.50 | $25.54 | $23.96 | 87,941 |
| 2020-10-08 | $25.97 | $25.99 | $25.29 | $25.83 | $24.23 | 109,797 |
| 2020-10-07 | $25.46 | $25.93 | $23.52 | $25.59 | $24.01 | 316,589 |
| 2020-10-06 | $25.00 | $25.97 | $24.91 | $25.03 | $23.48 | 297,395 |
| 2020-10-05 | $24.25 | $25.03 | $24.21 | $24.94 | $23.40 | 163,711 |
| 2020-10-02 | $22.82 | $24.13 | $22.72 | $24.01 | $22.52 | 114,705 |
| 2020-10-01 | $23.09 | $23.27 | $22.82 | $23.25 | $21.81 | 107,778 |
| 2020-09-30 | $23.22 | $23.50 | $22.92 | $23.08 | $21.65 | 159,419 |
| 2020-09-29 | $23.23 | $23.23 | $22.57 | $22.98 | $21.56 | 137,854 |
| 2020-09-28 | $22.63 | $23.38 | $22.63 | $23.19 | $21.75 | 134,703 |
| 2020-09-25 | $21.73 | $22.36 | $21.72 | $22.34 | $20.96 | 171,776 |
| 2020-09-24 | $21.41 | $22.33 | $21.11 | $21.92 | $20.56 | 165,671 |
| 2020-09-23 | $22.03 | $22.59 | $21.30 | $21.32 | $20.00 | 188,766 |
| 2020-09-22 | $22.75 | $22.82 | $21.69 | $21.95 | $20.59 | 153,082 |
| 2020-09-21 | $23.31 | $23.75 | $22.27 | $22.43 | $21.04 | 312,394 |
| 2020-09-18 | $24.01 | $24.05 | $23.63 | $23.96 | $22.47 | 485,221 |
| 2020-09-17 | $23.54 | $23.98 | $23.54 | $23.85 | $22.37 | 236,159 |
| 2020-09-16 | $23.77 | $24.32 | $23.42 | $23.96 | $22.48 | 144,024 |
| 2020-09-15 | $24.15 | $24.15 | $23.66 | $23.78 | $22.31 | 165,955 |
| 2020-09-14 | $23.29 | $24.04 | $23.24 | $23.90 | $22.42 | 144,094 |
| 2020-09-11 | $22.97 | $23.30 | $22.60 | $23.23 | $21.79 | 131,527 |
| 2020-09-10 | $23.73 | $23.73 | $22.93 | $22.98 | $21.56 | 105,732 |
| 2020-09-09 | $23.90 | $23.99 | $23.27 | $23.46 | $22.01 | 172,854 |
| 2020-09-08 | $24.58 | $24.58 | $23.66 | $23.77 | $22.30 | 145,988 |
| 2020-09-04 | $24.69 | $24.97 | $24.43 | $24.81 | $23.27 | 166,896 |
| 2020-09-03 | $24.29 | $25.15 | $24.15 | $24.24 | $22.74 | 135,001 |
| 2020-09-02 | $23.97 | $24.27 | $23.81 | $24.15 | $22.65 | 175,066 |
| 2020-09-01 | $23.67 | $24.13 | $23.67 | $23.99 | $22.50 | 265,041 |
| 2020-08-31 | $24.25 | $24.35 | $23.87 | $23.92 | $22.44 | 338,881 |
| 2020-08-28 | $24.76 | $24.76 | $24.05 | $24.40 | $22.89 | 148,422 |
| 2020-08-27 | $24.31 | $24.97 | $24.09 | $24.43 | $22.92 | 262,060 |
| 2020-08-26 | $24.82 | $24.82 | $23.72 | $24.25 | $22.75 | 213,887 |
| 2020-08-25 | $24.71 | $24.82 | $24.29 | $24.74 | $23.21 | 196,029 |
| 2020-08-24 | $23.66 | $24.47 | $23.30 | $24.44 | $22.93 | 172,722 |
| 2020-08-21 | $23.68 | $23.83 | $23.11 | $23.43 | $21.98 | 136,524 |
| 2020-08-20 | $24.23 | $24.37 | $23.69 | $23.75 | $22.28 | 146,371 |
| 2020-08-19 | $24.74 | $24.96 | $24.43 | $24.57 | $23.05 | 268,975 |
| 2020-08-18 | $25.44 | $25.44 | $24.18 | $24.41 | $22.90 | 178,361 |
| 2020-08-17 | $25.74 | $25.74 | $24.99 | $25.43 | $23.86 | 166,880 |
| 2020-08-14 | $24.93 | $25.65 | $24.79 | $25.65 | $24.06 | 160,130 |
| 2020-08-13 | $25.20 | $25.65 | $24.90 | $25.20 | $23.64 | 210,033 |
| 2020-08-12 | $26.00 | $26.00 | $25.15 | $25.52 | $23.94 | 256,992 |
| 2020-08-11 | $25.15 | $25.75 | $23.85 | $25.41 | $23.84 | 360,798 |
| 2020-08-10 | $24.58 | $25.67 | $24.54 | $25.25 | $23.41 | 201,525 |
| 2020-08-07 | $23.00 | $24.41 | $22.87 | $24.38 | $22.60 | 191,566 |
| 2020-08-06 | $23.11 | $23.24 | $22.88 | $23.20 | $21.51 | 125,405 |
| 2020-08-05 | $23.04 | $23.27 | $22.72 | $23.25 | $21.55 | 252,397 |
| 2020-08-04 | $22.62 | $22.84 | $22.49 | $22.71 | $21.06 | 182,388 |
| 2020-08-03 | $23.13 | $23.13 | $22.52 | $22.70 | $21.04 | 179,663 |
| 2020-07-31 | $23.29 | $23.33 | $22.65 | $23.12 | $21.44 | 196,281 |
| 2020-07-30 | $23.18 | $23.50 | $22.57 | $23.46 | $21.75 | 117,039 |
| 2020-07-29 | $23.31 | $23.65 | $22.94 | $23.64 | $21.92 | 175,552 |
| 2020-07-28 | $22.88 | $23.56 | $22.76 | $23.27 | $21.57 | 246,467 |
| 2020-07-27 | $23.66 | $23.66 | $22.43 | $22.88 | $21.21 | 265,800 |
| 2020-07-24 | $23.20 | $24.08 | $23.20 | $23.93 | $22.19 | 287,329 |
| 2020-07-23 | $23.45 | $24.00 | $23.04 | $23.41 | $21.70 | 298,716 |
| 2020-07-22 | $23.50 | $23.73 | $23.16 | $23.34 | $21.64 | 136,845 |
| 2020-07-21 | $22.97 | $23.88 | $22.97 | $23.71 | $21.98 | 214,631 |
| 2020-07-20 | $23.25 | $23.47 | $22.61 | $22.65 | $21.00 | 153,815 |
| 2020-07-17 | $23.66 | $23.75 | $23.23 | $23.45 | $21.74 | 438,515 |
| 2020-07-16 | $23.57 | $24.16 | $23.37 | $23.75 | $22.02 | 153,456 |
| 2020-07-15 | $23.36 | $23.99 | $23.25 | $23.86 | $22.12 | 180,405 |
| 2020-07-14 | $22.84 | $23.05 | $22.24 | $22.60 | $20.95 | 144,025 |
| 2020-07-13 | $22.88 | $23.32 | $22.07 | $22.87 | $21.20 | 169,032 |
| 2020-07-10 | $21.40 | $22.55 | $21.29 | $22.54 | $20.90 | 147,716 |
| 2020-07-09 | $22.24 | $22.31 | $21.25 | $21.36 | $19.80 | 147,340 |
| 2020-07-08 | $22.43 | $23.08 | $21.94 | $22.47 | $20.83 | 167,956 |
| 2020-07-07 | $23.28 | $23.60 | $22.58 | $22.61 | $20.96 | 158,766 |
| 2020-07-06 | $24.15 | $24.43 | $23.42 | $23.66 | $21.94 | 188,922 |
| 2020-07-02 | $24.39 | $24.72 | $23.41 | $23.51 | $21.80 | 207,089 |
| 2020-07-01 | $24.78 | $24.92 | $23.65 | $23.69 | $21.96 | 242,152 |
| 2020-06-30 | $24.17 | $24.86 | $23.65 | $24.78 | $22.97 | 410,078 |
| 2020-06-29 | $22.77 | $24.55 | $22.55 | $24.53 | $22.74 | 387,545 |
| 2020-06-26 | $24.09 | $24.17 | $22.15 | $22.35 | $20.72 | 1,529,153 |
| 2020-06-25 | $23.76 | $24.63 | $23.68 | $24.58 | $22.79 | 338,104 |
| 2020-06-24 | $24.76 | $25.06 | $23.69 | $23.92 | $22.18 | 321,759 |
| 2020-06-23 | $26.08 | $26.29 | $25.07 | $25.10 | $23.27 | 336,338 |
| 2020-06-22 | $25.44 | $25.84 | $25.14 | $25.70 | $23.83 | 306,581 |
| 2020-06-19 | $26.48 | $26.48 | $25.39 | $25.70 | $23.83 | 1,167,835 |
| 2020-06-18 | $25.06 | $26.20 | $25.04 | $26.09 | $24.19 | 315,693 |
| 2020-06-17 | $26.47 | $26.57 | $25.25 | $25.37 | $23.52 | 246,021 |
| 2020-06-16 | $27.07 | $27.46 | $25.78 | $26.52 | $24.59 | 246,331 |
| 2020-06-15 | $24.00 | $26.23 | $23.95 | $25.96 | $24.07 | 319,556 |
| 2020-06-12 | $25.33 | $25.55 | $24.38 | $25.01 | $23.19 | 242,127 |
| 2020-06-11 | $25.72 | $26.17 | $24.08 | $24.22 | $22.46 | 209,620 |
| 2020-06-10 | $28.30 | $28.30 | $26.72 | $26.74 | $24.79 | 186,972 |
| 2020-06-09 | $28.93 | $29.19 | $27.91 | $28.44 | $26.37 | 210,882 |
| 2020-06-08 | $29.99 | $30.24 | $29.00 | $29.79 | $27.62 | 234,890 |
| 2020-06-05 | $29.02 | $29.33 | $27.95 | $29.16 | $27.04 | 355,952 |
| 2020-06-04 | $25.67 | $26.77 | $25.52 | $26.73 | $24.78 | 197,509 |
| 2020-06-03 | $25.44 | $26.61 | $25.16 | $26.03 | $24.13 | 238,750 |
| 2020-06-02 | $24.86 | $25.26 | $24.54 | $24.82 | $23.01 | 274,206 |
| 2020-06-01 | $24.39 | $24.81 | $23.96 | $24.57 | $22.78 | 275,300 |
| 2020-05-29 | $24.37 | $24.61 | $23.84 | $24.25 | $22.48 | 188,927 |
| 2020-05-28 | $26.68 | $26.68 | $24.54 | $24.78 | $22.97 | 145,004 |
| 2020-05-27 | $24.79 | $25.85 | $24.29 | $25.78 | $23.90 | 264,603 |
| 2020-05-26 | $23.70 | $24.54 | $23.01 | $24.02 | $22.27 | 359,198 |
| 2020-05-22 | $23.00 | $23.35 | $22.50 | $22.80 | $21.14 | 138,725 |
| 2020-05-21 | $23.08 | $23.62 | $22.95 | $23.00 | $21.32 | 137,158 |
| 2020-05-20 | $22.43 | $23.61 | $22.25 | $23.22 | $21.53 | 304,684 |
| 2020-05-19 | $22.14 | $22.59 | $21.42 | $21.47 | $19.91 | 206,676 |
| 2020-05-18 | $21.21 | $22.42 | $21.12 | $22.32 | $20.69 | 183,764 |
| 2020-05-15 | $20.00 | $20.40 | $19.75 | $20.10 | $18.64 | 232,403 |
| 2020-05-14 | $19.56 | $20.28 | $18.79 | $20.14 | $18.67 | 197,298 |
| 2020-05-13 | $20.77 | $21.03 | $19.21 | $20.07 | $18.61 | 232,825 |
| 2020-05-12 | $22.39 | $22.45 | $20.75 | $20.82 | $19.30 | 221,309 |
| 2020-05-11 | $23.65 | $23.76 | $22.39 | $22.66 | $20.71 | 226,907 |
| 2020-05-08 | $23.20 | $23.98 | $23.03 | $23.93 | $21.87 | 145,218 |
| 2020-05-07 | $22.99 | $23.41 | $22.42 | $22.54 | $20.60 | 155,457 |
| 2020-05-06 | $23.28 | $23.45 | $22.61 | $22.68 | $20.73 | 136,543 |
| 2020-05-05 | $23.85 | $24.44 | $23.21 | $23.23 | $21.23 | 173,447 |
| 2020-05-04 | $23.84 | $23.91 | $23.05 | $23.52 | $21.50 | 122,892 |
| 2020-05-01 | $24.83 | $25.06 | $23.82 | $24.16 | $22.08 | 222,248 |
| 2020-04-30 | $25.59 | $26.22 | $25.11 | $25.50 | $23.31 | 237,167 |
| 2020-04-29 | $26.33 | $27.31 | $25.94 | $26.41 | $24.14 | 326,773 |
| 2020-04-28 | $25.01 | $25.64 | $24.42 | $25.36 | $23.18 | 244,317 |
| 2020-04-27 | $22.74 | $24.34 | $22.57 | $24.03 | $21.96 | 233,850 |
| 2020-04-24 | $21.31 | $22.43 | $21.31 | $22.24 | $20.33 | 175,113 |
| 2020-04-23 | $21.33 | $22.18 | $20.35 | $21.25 | $19.42 | 278,821 |
| 2020-04-22 | $22.60 | $22.87 | $21.55 | $22.09 | $20.19 | 168,400 |
| 2020-04-21 | $21.00 | $22.12 | $21.00 | $21.97 | $20.08 | 189,883 |
| 2020-04-20 | $21.30 | $22.36 | $21.30 | $21.79 | $19.92 | 159,536 |
| 2020-04-17 | $20.90 | $22.19 | $20.90 | $22.00 | $20.11 | 206,462 |
| 2020-04-16 | $21.00 | $21.00 | $19.42 | $20.09 | $18.36 | 212,302 |
| 2020-04-15 | $22.17 | $22.70 | $20.89 | $21.07 | $19.26 | 219,586 |
| 2020-04-14 | $24.06 | $24.24 | $22.43 | $23.18 | $21.19 | 243,731 |
| 2020-04-13 | $23.98 | $25.09 | $22.85 | $23.32 | $21.31 | 221,325 |
| 2020-04-09 | $22.90 | $24.53 | $22.90 | $24.26 | $22.17 | 285,497 |
| 2020-04-08 | $22.47 | $23.72 | $22.01 | $22.23 | $20.32 | 258,379 |
| 2020-04-07 | $22.90 | $24.00 | $21.92 | $22.23 | $20.32 | 429,323 |
| 2020-04-06 | $21.21 | $22.14 | $21.21 | $22.11 | $20.21 | 305,669 |
| 2020-04-03 | $21.23 | $21.56 | $19.84 | $20.27 | $18.53 | 233,078 |
| 2020-04-02 | $22.22 | $22.44 | $20.77 | $21.51 | $19.66 | 211,827 |
| 2020-04-01 | $22.25 | $22.55 | $21.65 | $22.33 | $20.41 | 324,616 |
| 2020-03-31 | $22.12 | $22.70 | $21.72 | $22.64 | $20.69 | 273,661 |
| 2020-03-30 | $22.47 | $22.66 | $21.54 | $22.42 | $20.49 | 209,231 |
| 2020-03-27 | $22.44 | $24.22 | $22.08 | $22.26 | $20.34 | 270,342 |
| 2020-03-26 | $22.21 | $23.58 | $22.13 | $23.44 | $21.42 | 273,396 |
| 2020-03-25 | $22.48 | $22.71 | $21.34 | $21.86 | $19.98 | 284,927 |
| 2020-03-24 | $21.45 | $22.46 | $20.96 | $22.21 | $20.30 | 330,355 |
| 2020-03-23 | $19.69 | $20.55 | $18.46 | $20.32 | $18.57 | 737,693 |
| 2020-03-20 | $20.32 | $21.52 | $19.25 | $19.81 | $18.11 | 692,545 |
| 2020-03-19 | $18.56 | $20.72 | $18.00 | $20.33 | $18.58 | 485,760 |
| 2020-03-18 | $21.98 | $22.25 | $18.16 | $18.64 | $17.04 | 602,660 |
| 2020-03-17 | $22.22 | $23.25 | $21.08 | $23.23 | $21.23 | 383,976 |
| 2020-03-16 | $22.35 | $23.12 | $21.59 | $21.79 | $19.92 | 296,236 |
| 2020-03-13 | $24.38 | $24.75 | $23.10 | $24.68 | $22.56 | 366,042 |
| 2020-03-12 | $24.29 | $25.34 | $22.57 | $23.01 | $21.03 | 382,115 |
| 2020-03-11 | $25.81 | $26.53 | $25.19 | $25.43 | $23.24 | 373,614 |
| 2020-03-10 | $28.16 | $28.43 | $26.13 | $26.40 | $24.13 | 558,597 |
| 2020-03-09 | $28.83 | $30.89 | $27.05 | $27.13 | $24.80 | 233,204 |
| 2020-03-06 | $30.28 | $31.01 | $30.06 | $30.53 | $27.90 | 186,490 |
| 2020-03-05 | $31.58 | $31.84 | $30.87 | $31.22 | $28.53 | 129,680 |
| 2020-03-04 | $32.16 | $32.49 | $31.64 | $32.45 | $29.66 | 140,816 |
| 2020-03-03 | $32.80 | $33.41 | $31.66 | $31.97 | $29.22 | 165,436 |
| 2020-03-02 | $30.76 | $32.83 | $30.55 | $32.83 | $30.01 | 188,060 |
| 2020-02-28 | $31.28 | $32.01 | $30.21 | $30.76 | $28.11 | 241,820 |
| 2020-02-27 | $32.80 | $33.62 | $32.19 | $32.19 | $29.42 | 171,924 |
| 2020-02-26 | $33.75 | $34.02 | $33.25 | $33.27 | $30.41 | 156,358 |
| 2020-02-25 | $34.33 | $34.40 | $33.25 | $33.55 | $30.66 | 169,294 |
| 2020-02-24 | $34.29 | $34.60 | $33.87 | $34.40 | $31.44 | 144,723 |
| 2020-02-21 | $35.43 | $35.43 | $35.05 | $35.24 | $32.21 | 102,745 |
| 2020-02-20 | $35.12 | $35.70 | $35.12 | $35.52 | $32.46 | 133,238 |
| 2020-02-19 | $35.26 | $35.56 | $35.25 | $35.29 | $32.25 | 145,094 |
| 2020-02-18 | $35.25 | $35.49 | $35.07 | $35.17 | $32.14 | 95,218 |
| 2020-02-14 | $35.64 | $35.73 | $35.42 | $35.45 | $32.40 | 97,631 |
| 2020-02-13 | $35.31 | $35.72 | $35.31 | $35.60 | $32.54 | 168,674 |
| 2020-02-12 | $35.71 | $35.82 | $35.38 | $35.49 | $32.44 | 99,580 |
| 2020-02-11 | $35.18 | $35.79 | $35.18 | $35.41 | $32.36 | 125,055 |
| 2020-02-10 | $35.28 | $35.52 | $35.16 | $35.45 | $32.13 | 89,527 |
| 2020-02-07 | $35.69 | $35.73 | $35.23 | $35.36 | $32.05 | 117,237 |
| 2020-02-06 | $36.39 | $36.47 | $35.86 | $35.87 | $32.51 | 97,241 |
| 2020-02-05 | $35.89 | $36.26 | $35.67 | $36.23 | $32.83 | 119,431 |
| 2020-02-04 | $35.49 | $35.75 | $35.40 | $35.50 | $32.17 | 112,777 |
| 2020-02-03 | $35.01 | $35.23 | $34.78 | $35.12 | $31.83 | 138,171 |
| 2020-01-31 | $35.04 | $35.04 | $34.74 | $34.80 | $31.54 | 166,794 |
| 2020-01-30 | $34.52 | $35.19 | $34.38 | $35.19 | $31.89 | 104,449 |
| 2020-01-29 | $35.38 | $35.54 | $34.72 | $34.73 | $31.48 | 107,541 |
| 2020-01-28 | $35.55 | $35.69 | $35.30 | $35.39 | $32.07 | 87,551 |
| 2020-01-27 | $35.11 | $35.68 | $35.07 | $35.34 | $32.03 | 112,056 |
| 2020-01-24 | $36.55 | $36.79 | $35.70 | $35.87 | $32.51 | 136,144 |
| 2020-01-23 | $36.50 | $36.69 | $35.04 | $36.38 | $32.97 | 226,086 |
| 2020-01-22 | $36.44 | $36.44 | $36.09 | $36.19 | $32.80 | 79,669 |
| 2020-01-21 | $36.85 | $36.85 | $36.18 | $36.27 | $32.87 | 140,228 |
| 2020-01-17 | $37.25 | $37.25 | $36.90 | $36.94 | $33.48 | 98,175 |
| 2020-01-16 | $36.53 | $37.01 | $36.19 | $36.95 | $33.49 | 145,196 |
| 2020-01-15 | $36.86 | $36.86 | $36.16 | $36.35 | $32.94 | 130,034 |
| 2020-01-14 | $37.17 | $37.37 | $36.89 | $36.97 | $33.51 | 130,281 |
| 2020-01-13 | $37.11 | $37.24 | $36.90 | $37.20 | $33.71 | 182,740 |
| 2020-01-10 | $37.53 | $37.65 | $37.01 | $37.11 | $33.63 | 176,046 |
| 2020-01-09 | $37.60 | $37.76 | $37.47 | $37.59 | $34.07 | 225,127 |
| 2020-01-08 | $37.16 | $37.67 | $37.03 | $37.50 | $33.99 | 235,369 |
| 2020-01-07 | $37.94 | $37.94 | $37.19 | $37.32 | $33.82 | 274,847 |
| 2020-01-06 | $38.00 | $38.09 | $37.80 | $37.98 | $34.42 | 337,806 |
| 2020-01-03 | $38.00 | $38.45 | $37.74 | $38.25 | $34.67 | 314,613 |
| 2020-01-02 | $37.96 | $38.23 | $37.90 | $38.16 | $34.58 | 359,498 |
| 2019-12-31 | $37.90 | $38.14 | $37.75 | $37.88 | $34.33 | 134,137 |
| 2019-12-30 | $37.94 | $38.15 | $37.80 | $38.01 | $34.45 | 170,798 |
| 2019-12-27 | $38.11 | $38.11 | $37.79 | $37.87 | $34.32 | 193,655 |
| 2019-12-26 | $38.14 | $38.14 | $37.85 | $38.06 | $34.49 | 182,188 |
| 2019-12-24 | $38.25 | $38.25 | $37.96 | $38.03 | $34.47 | 107,807 |
| 2019-12-23 | $38.13 | $38.33 | $37.96 | $38.13 | $34.56 | 339,984 |
| 2019-12-20 | $37.60 | $38.16 | $37.50 | $38.13 | $34.56 | 368,590 |
| 2019-12-19 | $36.98 | $37.61 | $36.80 | $37.51 | $33.99 | 260,866 |
| 2019-12-18 | $37.17 | $37.17 | $36.77 | $36.86 | $33.41 | 158,572 |
| 2019-12-17 | $36.70 | $37.10 | $36.60 | $37.03 | $33.56 | 155,459 |
| 2019-12-16 | $36.27 | $36.93 | $36.22 | $36.74 | $33.30 | 164,271 |
| 2019-12-13 | $36.35 | $36.39 | $35.94 | $36.18 | $32.79 | 99,083 |
| 2019-12-12 | $35.94 | $36.48 | $35.72 | $36.40 | $32.99 | 194,220 |
| 2019-12-11 | $35.83 | $35.98 | $35.65 | $35.87 | $32.51 | 115,824 |
| 2019-12-10 | $35.65 | $35.88 | $35.54 | $35.86 | $32.50 | 122,841 |
| 2019-12-09 | $35.58 | $35.75 | $35.47 | $35.62 | $32.28 | 136,113 |
| 2019-12-06 | $35.50 | $35.81 | $35.50 | $35.56 | $32.23 | 158,276 |
| 2019-12-05 | $35.49 | $35.49 | $35.17 | $35.20 | $31.90 | 112,038 |
| 2019-12-04 | $35.41 | $35.51 | $35.24 | $35.30 | $31.99 | 132,888 |
| 2019-12-03 | $35.00 | $35.31 | $34.64 | $35.17 | $31.87 | 207,190 |
| 2019-12-02 | $35.54 | $35.72 | $35.24 | $35.28 | $31.97 | 130,078 |
| 2019-11-29 | $35.52 | $35.70 | $35.34 | $35.36 | $32.05 | 59,687 |
| 2019-11-27 | $35.76 | $35.76 | $35.38 | $35.62 | $32.28 | 123,912 |
| 2019-11-26 | $35.69 | $35.95 | $35.52 | $35.56 | $32.23 | 143,338 |
| 2019-11-25 | $35.29 | $35.80 | $35.21 | $35.73 | $32.38 | 255,564 |
| 2019-11-22 | $35.25 | $35.30 | $35.05 | $35.26 | $31.96 | 141,159 |
| 2019-11-21 | $35.39 | $35.45 | $34.91 | $35.23 | $31.93 | 149,127 |
| 2019-11-20 | $35.22 | $35.59 | $35.07 | $35.19 | $31.89 | 183,620 |
| 2019-11-19 | $35.29 | $35.39 | $35.11 | $35.23 | $31.93 | 146,551 |
| 2019-11-18 | $35.29 | $35.45 | $35.01 | $35.27 | $31.96 | 121,807 |
| 2019-11-15 | $35.37 | $35.37 | $34.98 | $35.21 | $31.91 | 147,578 |
| 2019-11-14 | $35.12 | $35.22 | $34.81 | $35.13 | $31.84 | 84,039 |
| 2019-11-13 | $34.97 | $35.17 | $34.79 | $35.10 | $31.81 | 88,958 |
| 2019-11-12 | $35.43 | $35.43 | $35.05 | $35.24 | $31.94 | 166,888 |
| 2019-11-11 | $35.54 | $35.70 | $35.33 | $35.62 | $32.01 | 79,014 |
| 2019-11-08 | $35.52 | $35.77 | $35.39 | $35.66 | $32.05 | 74,306 |
| 2019-11-07 | $36.03 | $36.17 | $35.47 | $35.64 | $32.03 | 95,672 |
| 2019-11-06 | $35.66 | $35.77 | $35.37 | $35.67 | $32.05 | 91,387 |
| 2019-11-05 | $35.85 | $35.98 | $35.46 | $35.74 | $32.12 | 89,891 |
| 2019-11-04 | $35.49 | $35.60 | $35.12 | $35.53 | $31.93 | 147,346 |
| 2019-11-01 | $34.57 | $35.17 | $34.54 | $35.13 | $31.57 | 89,039 |
| 2019-10-31 | $34.63 | $34.63 | $33.76 | $34.50 | $31.00 | 169,432 |
| 2019-10-30 | $35.02 | $35.02 | $34.43 | $34.74 | $31.22 | 110,271 |
| 2019-10-29 | $34.64 | $35.14 | $34.59 | $35.05 | $31.50 | 102,796 |
| 2019-10-28 | $34.41 | $34.83 | $34.37 | $34.78 | $31.25 | 114,577 |
| 2019-10-25 | $34.04 | $34.55 | $34.04 | $34.31 | $30.83 | 99,699 |
| 2019-10-24 | $34.46 | $34.54 | $33.84 | $34.09 | $30.63 | 97,945 |
| 2019-10-23 | $34.53 | $34.78 | $34.22 | $34.47 | $30.98 | 104,556 |
| 2019-10-22 | $34.62 | $34.91 | $34.44 | $34.56 | $31.06 | 118,304 |
| 2019-10-21 | $34.05 | $34.83 | $33.95 | $34.80 | $31.27 | 226,452 |
| 2019-10-18 | $33.78 | $33.96 | $33.62 | $33.85 | $30.42 | 127,831 |
| 2019-10-17 | $33.79 | $34.68 | $33.38 | $34.05 | $30.60 | 190,650 |
| 2019-10-16 | $33.17 | $33.47 | $33.15 | $33.42 | $30.03 | 161,425 |
| 2019-10-15 | $32.92 | $33.44 | $32.85 | $33.23 | $29.86 | 108,562 |
| 2019-10-14 | $32.95 | $33.15 | $32.81 | $32.90 | $29.57 | 75,467 |
| 2019-10-11 | $33.46 | $33.68 | $33.20 | $33.22 | $29.85 | 169,982 |
| 2019-10-10 | $32.93 | $33.26 | $32.88 | $33.04 | $29.69 | 166,903 |
| 2019-10-09 | $33.16 | $33.16 | $32.83 | $32.88 | $29.55 | 64,060 |
| 2019-10-08 | $33.23 | $33.23 | $32.72 | $32.91 | $29.57 | 171,541 |
| 2019-10-07 | $33.24 | $33.74 | $33.22 | $33.45 | $30.06 | 143,046 |
| 2019-10-04 | $33.25 | $33.69 | $33.04 | $33.48 | $30.09 | 363,141 |
| 2019-10-03 | $33.27 | $33.88 | $32.94 | $33.31 | $29.93 | 110,586 |
| 2019-10-02 | $33.11 | $33.49 | $33.01 | $33.45 | $30.06 | 192,215 |
| 2019-10-01 | $33.88 | $34.08 | $33.21 | $33.41 | $30.02 | 156,052 |
| 2019-09-30 | $34.18 | $34.36 | $33.66 | $33.71 | $30.29 | 280,583 |
| 2019-09-27 | $34.35 | $34.45 | $33.92 | $34.11 | $30.65 | 367,558 |
| 2019-09-26 | $34.09 | $34.48 | $33.74 | $33.84 | $30.41 | 474,259 |
| 2019-09-25 | $33.07 | $33.60 | $32.83 | $33.52 | $30.12 | 544,355 |
| 2019-09-24 | $34.03 | $34.03 | $32.57 | $32.94 | $29.60 | 312,601 |
| 2019-09-23 | $35.37 | $35.58 | $34.98 | $35.33 | $31.75 | 71,949 |
| 2019-09-20 | $35.95 | $36.07 | $35.33 | $35.49 | $31.89 | 264,092 |
| 2019-09-19 | $36.13 | $36.47 | $35.83 | $35.96 | $32.31 | 119,126 |
| 2019-09-18 | $35.87 | $36.20 | $35.63 | $36.08 | $32.42 | 208,643 |
| 2019-09-17 | $35.71 | $36.07 | $35.45 | $35.99 | $32.34 | 134,681 |
| 2019-09-16 | $35.80 | $36.19 | $35.70 | $35.88 | $32.24 | 59,854 |
| 2019-09-13 | $35.97 | $36.34 | $35.62 | $36.05 | $32.40 | 116,924 |
| 2019-09-12 | $35.10 | $35.92 | $34.97 | $35.70 | $32.08 | 138,105 |
| 2019-09-11 | $34.79 | $35.39 | $34.37 | $35.28 | $31.70 | 94,884 |
| 2019-09-10 | $34.63 | $34.95 | $34.44 | $34.73 | $31.21 | 124,844 |
| 2019-09-09 | $34.07 | $34.73 | $33.83 | $34.57 | $31.07 | 96,096 |
| 2019-09-06 | $34.09 | $34.09 | $33.58 | $33.70 | $30.28 | 148,639 |
| 2019-09-05 | $33.45 | $34.24 | $33.40 | $33.70 | $30.28 | 60,532 |
| 2019-09-04 | $32.80 | $33.13 | $32.80 | $32.99 | $29.65 | 63,619 |
| 2019-09-03 | $33.12 | $33.17 | $32.62 | $32.85 | $29.52 | 73,337 |
| 2019-08-30 | $33.74 | $33.83 | $33.35 | $33.48 | $30.09 | 65,379 |
| 2019-08-29 | $33.38 | $33.80 | $33.38 | $33.60 | $30.19 | 71,438 |
| 2019-08-28 | $32.53 | $33.28 | $32.53 | $33.09 | $29.74 | 78,542 |
| 2019-08-27 | $33.45 | $33.65 | $32.47 | $32.65 | $29.34 | 90,138 |
| 2019-08-26 | $33.15 | $33.26 | $32.79 | $33.24 | $29.87 | 72,624 |
| 2019-08-23 | $33.90 | $34.13 | $32.67 | $32.75 | $29.43 | 146,920 |
| 2019-08-22 | $34.18 | $34.34 | $33.85 | $33.97 | $30.53 | 117,036 |
| 2019-08-21 | $33.99 | $34.03 | $33.63 | $34.03 | $30.58 | 121,955 |
| 2019-08-20 | $33.80 | $33.86 | $33.53 | $33.63 | $30.22 | 103,052 |
| 2019-08-19 | $34.27 | $34.35 | $33.97 | $33.98 | $30.54 | 66,728 |
| 2019-08-16 | $33.10 | $33.85 | $33.10 | $33.82 | $30.39 | 69,666 |
| 2019-08-15 | $33.25 | $33.40 | $32.76 | $32.94 | $29.60 | 99,834 |
| 2019-08-14 | $33.62 | $33.80 | $32.98 | $33.21 | $29.84 | 153,294 |
| 2019-08-13 | $34.03 | $34.76 | $33.71 | $34.27 | $30.80 | 87,561 |
| 2019-08-12 | $34.47 | $34.52 | $34.22 | $34.29 | $30.55 | 118,394 |
| 2019-08-09 | $34.66 | $34.90 | $34.37 | $34.72 | $30.93 | 186,413 |
| 2019-08-08 | $34.66 | $34.99 | $34.63 | $34.73 | $30.94 | 124,476 |
| 2019-08-07 | $34.02 | $34.42 | $33.81 | $34.35 | $30.60 | 77,176 |
| 2019-08-06 | $34.62 | $34.89 | $34.12 | $34.71 | $30.92 | 75,493 |
| 2019-08-05 | $35.05 | $35.14 | $34.00 | $34.56 | $30.79 | 137,207 |
| 2019-08-02 | $35.71 | $35.71 | $35.24 | $35.66 | $31.77 | 85,051 |
| 2019-08-01 | $36.39 | $36.76 | $35.63 | $35.81 | $31.90 | 187,754 |
| 2019-07-31 | $36.35 | $36.79 | $36.24 | $36.44 | $32.46 | 156,479 |
| 2019-07-30 | $35.73 | $36.35 | $35.59 | $36.32 | $32.36 | 95,440 |
| 2019-07-29 | $36.26 | $36.51 | $35.81 | $35.95 | $32.03 | 123,705 |
| 2019-07-26 | $35.56 | $36.37 | $35.56 | $36.31 | $32.35 | 137,291 |
| 2019-07-25 | $35.78 | $35.82 | $35.41 | $35.51 | $31.63 | 157,794 |
| 2019-07-24 | $35.08 | $35.84 | $35.02 | $35.65 | $31.76 | 291,658 |
| 2019-07-23 | $35.18 | $35.59 | $35.13 | $35.20 | $31.36 | 112,650 |
| 2019-07-22 | $35.13 | $35.26 | $34.95 | $35.21 | $31.37 | 107,887 |
| 2019-07-19 | $35.38 | $35.77 | $35.24 | $35.28 | $31.43 | 133,111 |
| 2019-07-18 | $35.33 | $35.91 | $34.42 | $35.67 | $31.78 | 160,970 |
| 2019-07-17 | $34.71 | $34.83 | $34.40 | $34.48 | $30.72 | 175,812 |
| 2019-07-16 | $34.89 | $35.27 | $34.89 | $35.01 | $31.19 | 62,063 |
| 2019-07-15 | $35.64 | $35.64 | $34.78 | $34.97 | $31.15 | 87,547 |
| 2019-07-12 | $35.28 | $35.63 | $35.09 | $35.54 | $31.66 | 80,260 |
| 2019-07-11 | $35.05 | $35.16 | $34.83 | $35.13 | $31.30 | 68,633 |
| 2019-07-10 | $35.37 | $35.52 | $34.97 | $35.08 | $31.25 | 101,756 |
| 2019-07-09 | $34.74 | $35.29 | $34.72 | $35.27 | $31.42 | 127,879 |
| 2019-07-08 | $35.37 | $35.57 | $34.84 | $34.89 | $31.08 | 272,864 |
| 2019-07-05 | $35.32 | $35.66 | $35.27 | $35.59 | $31.70 | 129,570 |
| 2019-07-03 | $34.89 | $35.25 | $34.79 | $35.24 | $31.39 | 61,489 |
| 2019-07-02 | $35.12 | $35.15 | $34.59 | $34.85 | $31.05 | 151,747 |
| 2019-07-01 | $35.10 | $35.18 | $34.81 | $35.15 | $31.31 | 107,268 |
| 2019-06-28 | $34.50 | $35.00 | $34.25 | $34.88 | $31.07 | 345,887 |
| 2019-06-27 | $33.76 | $34.43 | $33.76 | $34.35 | $30.60 | 124,111 |
| 2019-06-26 | $33.75 | $34.04 | $33.62 | $33.78 | $30.09 | 95,595 |
| 2019-06-25 | $33.56 | $33.74 | $33.14 | $33.61 | $29.94 | 69,067 |
| 2019-06-24 | $33.90 | $33.99 | $33.49 | $33.57 | $29.91 | 99,165 |
| 2019-06-21 | $33.58 | $34.04 | $33.49 | $33.68 | $30.00 | 371,042 |
| 2019-06-20 | $33.95 | $33.95 | $33.43 | $33.78 | $30.09 | 90,378 |
| 2019-06-19 | $33.84 | $34.11 | $33.68 | $33.77 | $30.08 | 117,557 |
| 2019-06-18 | $33.44 | $34.10 | $33.44 | $33.83 | $30.14 | 82,100 |
| 2019-06-17 | $33.54 | $33.56 | $33.30 | $33.43 | $29.78 | 73,273 |
| 2019-06-14 | $33.55 | $33.64 | $33.17 | $33.51 | $29.85 | 52,958 |
| 2019-06-13 | $33.63 | $33.82 | $33.40 | $33.49 | $29.83 | 61,117 |
| 2019-06-12 | $33.38 | $33.65 | $33.30 | $33.51 | $29.85 | 45,986 |
| 2019-06-11 | $33.37 | $33.53 | $33.14 | $33.42 | $29.77 | 77,518 |
| 2019-06-10 | $33.25 | $33.63 | $33.07 | $33.12 | $29.50 | 142,613 |
| 2019-06-07 | $33.08 | $33.21 | $32.88 | $32.96 | $29.36 | 59,484 |
| 2019-06-06 | $33.28 | $33.28 | $32.71 | $33.13 | $29.51 | 80,740 |
| 2019-06-05 | $33.47 | $33.54 | $32.98 | $33.25 | $29.62 | 135,756 |
| 2019-06-04 | $32.91 | $33.58 | $32.91 | $33.53 | $29.87 | 140,381 |
| 2019-06-03 | $32.23 | $32.85 | $32.20 | $32.56 | $29.01 | 135,862 |
| 2019-05-31 | $32.63 | $32.75 | $32.00 | $32.15 | $28.64 | 211,120 |
| 2019-05-30 | $33.51 | $33.56 | $32.73 | $32.99 | $29.39 | 254,409 |
| 2019-05-29 | $33.03 | $33.49 | $32.80 | $33.43 | $29.78 | 93,846 |
| 2019-05-28 | $33.68 | $33.68 | $33.18 | $33.21 | $29.58 | 113,556 |
| 2019-05-24 | $33.39 | $33.72 | $33.32 | $33.68 | $30.00 | 61,375 |
| 2019-05-23 | $33.52 | $33.58 | $32.91 | $33.19 | $29.57 | 72,390 |
| 2019-05-22 | $34.07 | $34.20 | $33.74 | $33.81 | $30.12 | 138,296 |
| 2019-05-21 | $34.22 | $34.41 | $34.11 | $34.23 | $30.49 | 69,989 |
| 2019-05-20 | $33.60 | $34.25 | $33.23 | $34.14 | $30.41 | 102,183 |
| 2019-05-17 | $33.36 | $34.27 | $33.36 | $33.74 | $30.06 | 161,882 |
| 2019-05-16 | $33.73 | $34.04 | $33.23 | $33.71 | $30.03 | 309,841 |
| 2019-05-15 | $33.60 | $33.60 | $32.96 | $33.47 | $29.82 | 173,176 |
| 2019-05-14 | $33.42 | $33.88 | $33.34 | $33.78 | $30.09 | 155,888 |
| 2019-05-13 | $34.07 | $34.07 | $33.23 | $33.32 | $29.68 | 132,401 |
| 2019-05-10 | $34.63 | $34.64 | $34.12 | $34.49 | $30.72 | 102,740 |
| 2019-05-09 | $34.51 | $34.82 | $34.15 | $34.71 | $30.92 | 138,106 |
| 2019-05-08 | $34.64 | $34.88 | $34.52 | $34.71 | $30.92 | 118,130 |
| 2019-05-07 | $35.05 | $35.25 | $34.45 | $34.68 | $30.89 | 134,973 |
| 2019-05-06 | $35.12 | $35.76 | $35.06 | $35.67 | $31.50 | 125,129 |
| 2019-05-03 | $34.91 | $35.56 | $34.80 | $35.56 | $31.41 | 113,137 |
| 2019-05-02 | $34.65 | $35.03 | $33.99 | $34.77 | $30.71 | 181,042 |
| 2019-05-01 | $34.97 | $35.11 | $34.37 | $34.62 | $30.58 | 124,628 |
| 2019-04-30 | $35.02 | $35.19 | $34.74 | $34.89 | $30.81 | 191,912 |
| 2019-04-29 | $34.81 | $35.31 | $34.72 | $35.12 | $31.02 | 105,077 |
| 2019-04-26 | $34.58 | $34.84 | $34.39 | $34.83 | $30.76 | 102,247 |
| 2019-04-25 | $34.36 | $34.94 | $34.02 | $34.47 | $30.44 | 181,215 |
| 2019-04-24 | $34.55 | $34.71 | $34.26 | $34.57 | $30.53 | 194,075 |
| 2019-04-23 | $34.09 | $35.01 | $33.83 | $34.55 | $30.51 | 242,801 |
| 2019-04-22 | $33.62 | $34.77 | $33.50 | $34.07 | $30.09 | 245,891 |
| 2019-04-18 | $33.64 | $34.75 | $33.39 | $33.52 | $29.60 | 329,498 |
| 2019-04-17 | $33.19 | $33.39 | $32.67 | $33.30 | $29.41 | 100,058 |
| 2019-04-16 | $32.61 | $33.08 | $32.41 | $33.08 | $29.22 | 180,615 |
| 2019-04-15 | $33.26 | $33.26 | $32.44 | $32.50 | $28.70 | 71,574 |
| 2019-04-12 | $32.80 | $33.22 | $32.54 | $33.20 | $29.32 | 290,690 |
| 2019-04-11 | $32.80 | $33.10 | $32.60 | $32.73 | $28.91 | 338,740 |
| 2019-04-10 | $32.50 | $32.72 | $32.21 | $32.67 | $28.85 | 117,994 |
| 2019-04-09 | $32.79 | $32.90 | $32.38 | $32.46 | $28.67 | 106,697 |
| 2019-04-08 | $32.65 | $32.85 | $32.56 | $32.84 | $29.00 | 58,800 |
| 2019-04-05 | $32.50 | $32.67 | $32.26 | $32.66 | $28.85 | 169,478 |
| 2019-04-04 | $32.05 | $32.59 | $32.05 | $32.49 | $28.70 | 77,116 |
| 2019-04-03 | $32.22 | $32.41 | $31.91 | $32.02 | $28.28 | 89,326 |
| 2019-04-02 | $31.92 | $32.07 | $31.71 | $31.94 | $28.21 | 96,745 |
| 2019-04-01 | $31.50 | $32.15 | $31.44 | $31.91 | $28.18 | 114,268 |
| 2019-03-29 | $31.32 | $31.37 | $30.87 | $31.28 | $27.63 | 230,237 |
| 2019-03-28 | $30.65 | $31.18 | $30.65 | $31.10 | $27.47 | 138,946 |
| 2019-03-27 | $30.58 | $30.81 | $30.28 | $30.66 | $27.08 | 285,543 |
| 2019-03-26 | $30.22 | $30.73 | $30.17 | $30.70 | $27.11 | 315,873 |
| 2019-03-25 | $30.08 | $30.46 | $29.83 | $30.07 | $26.56 | 115,687 |
| 2019-03-22 | $31.42 | $31.42 | $29.85 | $30.06 | $26.55 | 135,562 |
| 2019-03-21 | $31.76 | $32.17 | $31.48 | $31.62 | $27.93 | 108,950 |
| 2019-03-20 | $32.69 | $32.76 | $31.76 | $31.83 | $28.11 | 142,515 |
| 2019-03-19 | $33.74 | $33.74 | $32.72 | $32.80 | $28.97 | 74,668 |
| 2019-03-18 | $33.33 | $33.85 | $33.26 | $33.65 | $29.72 | 73,153 |
| 2019-03-15 | $33.40 | $33.78 | $33.31 | $33.33 | $29.44 | 274,848 |
| 2019-03-14 | $33.71 | $33.71 | $33.32 | $33.44 | $29.53 | 52,778 |
| 2019-03-13 | $33.51 | $33.85 | $33.34 | $33.69 | $29.75 | 94,840 |
| 2019-03-12 | $33.47 | $33.60 | $33.16 | $33.32 | $29.43 | 53,464 |
| 2019-03-11 | $33.06 | $33.57 | $32.92 | $33.44 | $29.53 | 77,551 |
| 2019-03-08 | $32.97 | $33.34 | $32.85 | $33.05 | $29.19 | 110,203 |
| 2019-03-07 | $33.89 | $33.89 | $33.04 | $33.09 | $29.22 | 181,082 |
| 2019-03-06 | $34.97 | $34.97 | $33.88 | $33.93 | $29.97 | 172,833 |
| 2019-03-05 | $34.71 | $35.14 | $34.46 | $34.98 | $30.89 | 118,038 |
| 2019-03-04 | $34.95 | $35.22 | $34.61 | $34.80 | $30.74 | 82,914 |
| 2019-03-01 | $35.19 | $35.31 | $34.74 | $34.96 | $30.88 | 128,651 |
| 2019-02-28 | $35.18 | $35.26 | $34.98 | $35.07 | $30.97 | 141,308 |
| 2019-02-27 | $34.61 | $35.14 | $34.39 | $35.12 | $31.02 | 85,003 |
| 2019-02-26 | $34.94 | $35.14 | $34.44 | $34.61 | $30.57 | 87,237 |
| 2019-02-25 | $35.11 | $35.25 | $34.86 | $35.00 | $30.91 | 212,582 |
| 2019-02-22 | $34.70 | $35.01 | $34.65 | $35.00 | $30.91 | 186,002 |
| 2019-02-21 | $34.69 | $34.83 | $34.46 | $34.72 | $30.66 | 212,937 |
| 2019-02-20 | $34.19 | $34.62 | $34.12 | $34.62 | $30.58 | 205,652 |
| 2019-02-19 | $33.60 | $34.16 | $33.60 | $34.08 | $30.10 | 146,848 |
| 2019-02-15 | $33.03 | $34.01 | $33.03 | $33.80 | $29.85 | 146,243 |
| 2019-02-14 | $33.07 | $33.23 | $32.83 | $32.86 | $29.02 | 272,743 |
| 2019-02-13 | $33.42 | $33.58 | $33.22 | $33.28 | $29.39 | 94,786 |
| 2019-02-12 | $33.20 | $33.55 | $33.07 | $33.43 | $29.53 | 83,524 |
| 2019-02-11 | $32.96 | $33.24 | $32.75 | $33.21 | $29.09 | 101,383 |
| 2019-02-08 | $33.10 | $33.46 | $32.77 | $32.96 | $28.87 | 71,078 |
| 2019-02-07 | $33.14 | $33.50 | $33.08 | $33.30 | $29.17 | 115,486 |
| 2019-02-06 | $32.89 | $33.17 | $32.89 | $33.04 | $28.94 | 61,049 |
| 2019-02-05 | $32.86 | $33.08 | $32.75 | $32.91 | $28.82 | 123,803 |
| 2019-02-04 | $32.58 | $33.00 | $32.44 | $32.90 | $28.82 | 139,431 |
| 2019-02-01 | $32.61 | $32.82 | $32.55 | $32.59 | $28.54 | 111,573 |
| 2019-01-31 | $32.93 | $32.98 | $32.15 | $32.61 | $28.56 | 70,834 |
| 2019-01-30 | $32.91 | $33.19 | $32.83 | $33.00 | $28.90 | 91,167 |
| 2019-01-29 | $32.94 | $33.13 | $32.83 | $32.91 | $28.82 | 81,865 |
| 2019-01-28 | $32.81 | $33.05 | $32.60 | $32.90 | $28.82 | 111,165 |
| 2019-01-25 | $32.80 | $32.95 | $32.63 | $32.93 | $28.84 | 150,018 |
| 2019-01-24 | $32.48 | $32.86 | $32.47 | $32.78 | $28.71 | 176,797 |
| 2019-01-23 | $32.08 | $32.59 | $31.82 | $32.48 | $28.45 | 143,314 |
| 2019-01-22 | $31.50 | $32.10 | $31.50 | $32.09 | $28.11 | 177,848 |
| 2019-01-18 | $31.31 | $32.36 | $31.31 | $31.72 | $27.78 | 290,423 |
| 2019-01-17 | $31.77 | $32.57 | $30.95 | $32.05 | $28.07 | 317,941 |
| 2019-01-16 | $33.48 | $34.30 | $33.41 | $34.24 | $29.99 | 160,628 |
| 2019-01-15 | $33.08 | $33.39 | $32.82 | $33.34 | $29.20 | 75,976 |
| 2019-01-14 | $32.90 | $33.50 | $32.83 | $33.07 | $28.96 | 104,218 |
| 2019-01-11 | $33.07 | $33.33 | $32.92 | $33.10 | $28.99 | 91,597 |
| 2019-01-10 | $33.36 | $33.53 | $33.01 | $33.25 | $29.12 | 62,537 |
| 2019-01-09 | $33.59 | $33.71 | $33.14 | $33.47 | $29.32 | 72,248 |
| 2019-01-08 | $33.35 | $33.56 | $32.78 | $33.55 | $29.39 | 74,872 |
| 2019-01-07 | $32.78 | $33.41 | $32.71 | $33.17 | $29.05 | 97,873 |
| 2019-01-04 | $32.03 | $32.94 | $31.75 | $32.88 | $28.80 | 119,935 |
| 2019-01-03 | $31.45 | $32.04 | $31.20 | $31.76 | $27.82 | 112,363 |
| 2019-01-02 | $31.09 | $31.86 | $31.01 | $31.57 | $27.65 | 136,435 |
| 2018-12-31 | $31.33 | $31.54 | $30.90 | $31.34 | $27.45 | 77,417 |
| 2018-12-28 | $30.98 | $31.54 | $30.80 | $31.29 | $27.41 | 124,316 |
| 2018-12-27 | $31.22 | $31.65 | $30.31 | $31.00 | $27.15 | 103,171 |
| 2018-12-26 | $30.40 | $31.61 | $30.09 | $31.56 | $27.64 | 113,174 |
| 2018-12-24 | $30.80 | $31.24 | $29.87 | $30.28 | $26.52 | 59,317 |
| 2018-12-21 | $31.79 | $31.80 | $29.89 | $30.99 | $27.14 | 316,101 |
| 2018-12-20 | $31.45 | $31.89 | $31.30 | $31.73 | $27.79 | 177,208 |
| 2018-12-19 | $32.47 | $33.00 | $31.48 | $31.62 | $27.69 | 119,979 |
| 2018-12-18 | $33.06 | $33.16 | $32.32 | $32.48 | $28.45 | 88,339 |
| 2018-12-17 | $32.61 | $33.35 | $32.52 | $32.88 | $28.80 | 131,708 |
| 2018-12-14 | $32.87 | $33.39 | $32.55 | $32.61 | $28.56 | 68,834 |
| 2018-12-13 | $33.79 | $33.90 | $32.96 | $33.11 | $29.00 | 107,645 |
| 2018-12-12 | $33.26 | $33.81 | $32.47 | $33.47 | $29.32 | 71,749 |
| 2018-12-11 | $33.65 | $33.80 | $32.70 | $32.97 | $28.88 | 80,598 |
| 2018-12-10 | $33.82 | $34.07 | $32.91 | $33.36 | $29.22 | 66,591 |
| 2018-12-07 | $33.77 | $34.65 | $33.61 | $33.85 | $29.65 | 87,984 |
| 2018-12-06 | $33.21 | $34.00 | $33.07 | $33.99 | $29.77 | 137,893 |
| 2018-12-04 | $35.78 | $36.23 | $33.61 | $33.70 | $29.52 | 124,034 |
| 2018-12-03 | $36.42 | $36.42 | $35.60 | $35.93 | $31.47 | 86,321 |
| 2018-11-30 | $35.55 | $36.09 | $35.55 | $36.02 | $31.55 | 82,163 |
| 2018-11-29 | $35.71 | $36.06 | $35.43 | $35.59 | $31.17 | 66,558 |
| 2018-11-28 | $35.62 | $36.03 | $35.09 | $35.94 | $31.48 | 89,651 |
| 2018-11-27 | $35.62 | $35.85 | $35.38 | $35.61 | $31.19 | 52,838 |
| 2018-11-26 | $35.86 | $36.20 | $35.69 | $35.79 | $31.35 | 77,780 |
| 2018-11-23 | $35.40 | $35.96 | $35.40 | $35.62 | $31.20 | 47,071 |
| 2018-11-21 | $35.41 | $36.76 | $34.99 | $35.51 | $31.10 | 73,806 |
| 2018-11-20 | $35.96 | $36.20 | $35.16 | $35.36 | $30.97 | 117,363 |
| 2018-11-19 | $36.56 | $36.72 | $35.99 | $36.23 | $31.73 | 63,509 |
| 2018-11-16 | $35.78 | $36.25 | $35.77 | $36.18 | $31.69 | 74,973 |
| 2018-11-15 | $35.04 | $36.07 | $34.89 | $36.00 | $31.53 | 126,750 |
| 2018-11-14 | $35.95 | $36.33 | $35.03 | $35.04 | $30.69 | 206,974 |
| 2018-11-13 | $35.60 | $36.09 | $35.22 | $35.73 | $31.29 | 85,852 |
| 2018-11-12 | $36.19 | $36.20 | $35.63 | $35.67 | $31.00 | 179,023 |
| 2018-11-09 | $36.33 | $36.62 | $36.02 | $36.21 | $31.47 | 50,560 |
| 2018-11-08 | $36.12 | $36.76 | $36.12 | $36.44 | $31.67 | 93,232 |
| 2018-11-07 | $36.13 | $36.38 | $35.56 | $36.25 | $31.50 | 53,225 |
| 2018-11-06 | $35.90 | $36.45 | $35.44 | $36.12 | $31.39 | 93,894 |
| 2018-11-05 | $35.98 | $36.10 | $35.50 | $35.93 | $31.22 | 54,960 |
| 2018-11-02 | $35.63 | $35.95 | $35.52 | $35.87 | $31.17 | 67,376 |
| 2018-11-01 | $35.73 | $35.94 | $35.15 | $35.57 | $30.91 | 80,509 |
| 2018-10-31 | $36.26 | $36.47 | $35.55 | $35.55 | $30.89 | 146,090 |
| 2018-10-30 | $35.55 | $36.23 | $35.54 | $35.98 | $31.27 | 136,430 |
| 2018-10-29 | $34.90 | $35.76 | $34.70 | $35.54 | $30.89 | 99,438 |
| 2018-10-26 | $33.82 | $37.38 | $33.69 | $34.43 | $29.92 | 172,819 |
| 2018-10-25 | $33.71 | $34.69 | $33.38 | $34.22 | $29.74 | 267,519 |
| 2018-10-24 | $35.35 | $35.39 | $33.51 | $33.60 | $29.20 | 166,741 |
| 2018-10-23 | $35.46 | $35.84 | $34.91 | $35.28 | $30.66 | 264,105 |
| 2018-10-22 | $37.02 | $37.21 | $35.69 | $35.95 | $31.24 | 137,749 |
| 2018-10-19 | $37.45 | $37.94 | $36.75 | $36.98 | $32.14 | 150,668 |
| 2018-10-18 | $37.33 | $38.84 | $36.74 | $37.25 | $32.37 | 200,152 |
| 2018-10-17 | $37.24 | $37.78 | $36.84 | $37.45 | $32.55 | 85,927 |
| 2018-10-16 | $37.14 | $37.41 | $36.60 | $37.35 | $32.46 | 91,074 |
| 2018-10-15 | $36.56 | $37.26 | $36.46 | $37.04 | $32.19 | 114,717 |
| 2018-10-12 | $38.21 | $39.92 | $35.73 | $36.66 | $31.86 | 174,878 |
| 2018-10-11 | $38.75 | $38.90 | $37.81 | $37.83 | $32.88 | 77,997 |
| 2018-10-10 | $39.23 | $39.68 | $38.83 | $38.85 | $33.76 | 96,763 |
| 2018-10-09 | $39.16 | $39.42 | $39.10 | $39.23 | $34.09 | 73,319 |
| 2018-10-08 | $38.85 | $39.38 | $38.41 | $39.24 | $34.10 | 56,657 |
| 2018-10-05 | $39.06 | $39.28 | $38.63 | $38.82 | $33.74 | 78,087 |
| 2018-10-04 | $39.07 | $39.58 | $38.71 | $39.07 | $33.95 | 96,516 |
| 2018-10-03 | $38.39 | $39.14 | $38.24 | $39.08 | $33.96 | 91,289 |
| 2018-10-02 | $38.53 | $38.83 | $38.16 | $38.30 | $33.28 | 93,415 |
| 2018-10-01 | $39.48 | $39.50 | $38.48 | $38.63 | $33.57 | 153,806 |
| 2018-09-28 | $38.88 | $39.39 | $38.85 | $39.31 | $34.16 | 124,883 |
| 2018-09-27 | $39.11 | $39.21 | $38.87 | $39.01 | $33.90 | 170,109 |
| 2018-09-26 | $39.30 | $39.49 | $39.00 | $39.02 | $33.91 | 198,327 |
| 2018-09-25 | $39.48 | $39.59 | $39.14 | $39.16 | $34.03 | 83,291 |
| 2018-09-24 | $40.09 | $40.15 | $39.37 | $39.43 | $34.27 | 169,261 |
| 2018-09-21 | $40.24 | $40.56 | $40.06 | $40.10 | $34.85 | 372,092 |
| 2018-09-20 | $39.60 | $40.38 | $39.60 | $40.30 | $35.02 | 118,099 |
| 2018-09-19 | $39.18 | $39.55 | $39.18 | $39.44 | $34.28 | 106,878 |
| 2018-09-18 | $39.16 | $39.30 | $38.90 | $39.10 | $33.98 | 131,270 |
| 2018-09-17 | $39.25 | $39.26 | $38.97 | $39.15 | $34.02 | 82,287 |
| 2018-09-14 | $38.90 | $39.70 | $38.90 | $39.19 | $34.06 | 90,607 |
| 2018-09-13 | $39.02 | $39.28 | $38.74 | $38.91 | $33.81 | 175,265 |
| 2018-09-12 | $39.22 | $39.41 | $38.74 | $38.92 | $33.82 | 119,192 |
| 2018-09-11 | $39.01 | $39.50 | $38.92 | $39.26 | $34.12 | 73,790 |
| 2018-09-10 | $39.35 | $39.45 | $39.03 | $39.06 | $33.95 | 76,906 |
| 2018-09-07 | $39.03 | $39.29 | $38.35 | $39.27 | $34.13 | 74,975 |
| 2018-09-06 | $39.00 | $39.16 | $38.82 | $39.03 | $33.92 | 63,845 |
| 2018-09-05 | $38.85 | $39.30 | $38.85 | $39.03 | $33.92 | 96,164 |
| 2018-09-04 | $38.94 | $39.19 | $38.60 | $38.90 | $33.81 | 93,930 |
| 2018-08-31 | $38.86 | $39.03 | $38.76 | $39.00 | $33.89 | 138,087 |
| 2018-08-30 | $38.96 | $39.04 | $38.71 | $38.89 | $33.80 | 79,265 |
| 2018-08-29 | $38.99 | $39.07 | $38.77 | $38.94 | $33.84 | 71,560 |
| 2018-08-28 | $39.12 | $39.21 | $38.81 | $38.91 | $33.81 | 101,910 |
| 2018-08-27 | $39.24 | $39.40 | $38.90 | $39.05 | $33.94 | 92,210 |
| 2018-08-24 | $39.31 | $39.39 | $39.03 | $39.13 | $34.01 | 103,318 |
| 2018-08-23 | $39.48 | $39.53 | $39.17 | $39.28 | $34.14 | 46,489 |
| 2018-08-22 | $39.62 | $39.82 | $39.43 | $39.55 | $34.37 | 49,728 |
| 2018-08-21 | $39.30 | $39.94 | $39.30 | $39.63 | $34.44 | 101,882 |
| 2018-08-20 | $39.31 | $39.57 | $39.02 | $39.27 | $34.13 | 70,152 |
| 2018-08-17 | $39.13 | $39.42 | $39.10 | $39.37 | $34.21 | 96,168 |
| 2018-08-16 | $39.19 | $39.51 | $39.17 | $39.24 | $34.10 | 72,580 |
| 2018-08-15 | $39.40 | $39.67 | $38.95 | $39.02 | $33.91 | 103,971 |
| 2018-08-14 | $39.08 | $39.74 | $39.06 | $39.50 | $34.33 | 105,507 |
| 2018-08-13 | $38.99 | $39.27 | $38.78 | $39.01 | $33.90 | 97,411 |
| 2018-08-10 | $39.05 | $39.27 | $38.71 | $39.00 | $33.89 | 82,467 |
| 2018-08-09 | $39.40 | $39.56 | $39.04 | $39.18 | $34.05 | 47,488 |
| 2018-08-08 | $39.08 | $39.54 | $38.78 | $39.39 | $34.23 | 53,069 |
| 2018-08-07 | $39.40 | $39.45 | $39.02 | $39.08 | $33.96 | 69,547 |
| 2018-08-06 | $39.40 | $39.49 | $39.12 | $39.31 | $33.92 | 90,028 |
| 2018-08-03 | $39.78 | $40.15 | $39.16 | $39.31 | $33.92 | 73,284 |
| 2018-08-02 | $39.39 | $39.80 | $39.27 | $39.77 | $34.32 | 87,253 |
| 2018-08-01 | $39.11 | $39.65 | $39.02 | $39.51 | $34.09 | 116,348 |
| 2018-07-31 | $39.03 | $39.14 | $38.87 | $39.11 | $33.75 | 207,978 |
| 2018-07-30 | $39.22 | $39.47 | $38.99 | $39.02 | $33.67 | 128,137 |
| 2018-07-27 | $39.76 | $39.83 | $39.11 | $39.21 | $33.83 | 91,496 |
| 2018-07-26 | $39.29 | $40.00 | $39.29 | $39.69 | $34.25 | 90,736 |
| 2018-07-25 | $39.87 | $39.92 | $39.14 | $39.36 | $33.96 | 174,368 |
| 2018-07-24 | $40.28 | $40.45 | $39.68 | $39.97 | $34.49 | 121,715 |
| 2018-07-23 | $40.26 | $40.49 | $40.07 | $40.38 | $34.84 | 148,850 |
| 2018-07-20 | $40.49 | $40.59 | $39.67 | $40.26 | $34.74 | 241,204 |
| 2018-07-19 | $42.35 | $42.35 | $40.43 | $40.69 | $35.11 | 281,130 |
| 2018-07-18 | $42.40 | $42.65 | $42.29 | $42.53 | $36.70 | 234,853 |
| 2018-07-17 | $42.70 | $42.79 | $42.37 | $42.50 | $36.67 | 112,459 |
| 2018-07-16 | $42.24 | $42.63 | $42.19 | $42.61 | $36.77 | 142,185 |
| 2018-07-13 | $42.42 | $42.60 | $41.99 | $42.07 | $36.30 | 124,732 |
| 2018-07-12 | $43.03 | $43.44 | $42.29 | $42.57 | $36.73 | 151,690 |
| 2018-07-11 | $42.82 | $43.43 | $42.82 | $42.88 | $37.00 | 120,137 |
| 2018-07-10 | $43.29 | $43.55 | $42.67 | $43.05 | $37.15 | 162,125 |
| 2018-07-09 | $42.68 | $43.38 | $42.56 | $43.38 | $37.43 | 136,721 |
| 2018-07-06 | $42.15 | $42.68 | $42.03 | $42.49 | $36.66 | 289,492 |
| 2018-07-05 | $41.95 | $42.34 | $41.77 | $42.32 | $36.52 | 152,482 |
| 2018-07-03 | $41.69 | $42.02 | $41.69 | $41.86 | $36.12 | 166,624 |
| 2018-07-02 | $40.79 | $41.70 | $40.79 | $41.70 | $35.98 | 131,928 |
| 2018-06-29 | $41.49 | $41.70 | $40.90 | $41.01 | $35.39 | 110,060 |
| 2018-06-28 | $41.40 | $41.76 | $41.25 | $41.32 | $35.65 | 98,159 |
| 2018-06-27 | $42.20 | $42.20 | $41.32 | $41.37 | $35.70 | 145,989 |
| 2018-06-26 | $42.03 | $42.39 | $41.35 | $42.23 | $36.44 | 282,707 |
| 2018-06-25 | $41.83 | $41.98 | $41.36 | $41.59 | $35.89 | 121,836 |
| 2018-06-22 | $42.41 | $42.48 | $41.73 | $42.03 | $36.27 | 445,774 |
| 2018-06-21 | $42.62 | $42.76 | $42.15 | $42.26 | $36.46 | 137,846 |
| 2018-06-20 | $42.39 | $42.72 | $42.24 | $42.56 | $36.72 | 138,315 |
| 2018-06-19 | $41.72 | $42.49 | $41.72 | $42.34 | $36.53 | 254,923 |
| 2018-06-18 | $41.59 | $42.10 | $41.37 | $41.99 | $36.23 | 207,778 |
| 2018-06-15 | $42.00 | $42.22 | $41.61 | $41.83 | $36.09 | 337,110 |
| 2018-06-14 | $42.14 | $42.23 | $41.70 | $42.15 | $36.37 | 131,683 |
| 2018-06-13 | $42.22 | $42.51 | $41.83 | $42.13 | $36.35 | 130,771 |
| 2018-06-12 | $42.76 | $43.13 | $42.10 | $42.23 | $36.44 | 130,031 |
| 2018-06-11 | $43.46 | $43.62 | $42.70 | $42.77 | $36.90 | 170,391 |
| 2018-06-08 | $43.24 | $43.54 | $43.20 | $43.46 | $37.50 | 131,155 |
| 2018-06-07 | $43.57 | $43.87 | $43.17 | $43.40 | $37.45 | 219,271 |
| 2018-06-06 | $42.77 | $43.60 | $42.77 | $43.58 | $37.60 | 242,899 |
| 2018-06-05 | $42.74 | $42.89 | $42.57 | $42.78 | $36.91 | 233,621 |
| 2018-06-04 | $42.12 | $42.93 | $42.12 | $42.89 | $37.01 | 303,825 |
| 2018-06-01 | $41.78 | $42.21 | $41.78 | $42.07 | $36.30 | 131,853 |
| 2018-05-31 | $41.82 | $42.14 | $41.51 | $41.55 | $35.85 | 145,004 |
| 2018-05-30 | $41.43 | $42.15 | $41.10 | $41.92 | $36.17 | 153,452 |
| 2018-05-29 | $41.62 | $41.67 | $40.92 | $41.33 | $35.66 | 159,840 |
| 2018-05-25 | $41.88 | $42.03 | $41.61 | $41.87 | $36.13 | 134,314 |
| 2018-05-24 | $41.92 | $42.11 | $41.39 | $42.06 | $36.29 | 157,246 |
| 2018-05-23 | $41.83 | $42.25 | $41.69 | $42.09 | $36.32 | 149,382 |
| 2018-05-22 | $42.00 | $42.43 | $41.88 | $42.02 | $36.26 | 114,540 |
| 2018-05-21 | $41.47 | $41.97 | $41.34 | $41.93 | $36.18 | 198,605 |
| 2018-05-18 | $41.30 | $41.46 | $40.92 | $41.46 | $35.77 | 266,324 |
| 2018-05-17 | $40.79 | $41.18 | $40.60 | $41.12 | $35.48 | 78,522 |
| 2018-05-16 | $40.81 | $40.98 | $40.60 | $40.83 | $35.23 | 303,155 |
| 2018-05-15 | $40.50 | $41.02 | $40.50 | $40.85 | $35.25 | 136,046 |
| 2018-05-14 | $40.93 | $40.93 | $40.44 | $40.61 | $35.04 | 99,912 |
| 2018-05-11 | $40.73 | $41.27 | $40.58 | $40.78 | $35.19 | 98,810 |
| 2018-05-10 | $40.74 | $41.11 | $40.56 | $40.90 | $35.29 | 100,810 |
| 2018-05-09 | $40.49 | $41.12 | $40.32 | $40.82 | $35.22 | 223,589 |
| 2018-05-08 | $40.16 | $40.54 | $40.15 | $40.48 | $34.93 | 151,671 |
| 2018-05-07 | $40.52 | $40.74 | $40.16 | $40.40 | $34.62 | 143,625 |
| 2018-05-04 | $39.82 | $40.78 | $39.60 | $40.48 | $34.69 | 174,311 |
| 2018-05-03 | $40.00 | $40.11 | $39.61 | $40.05 | $34.32 | 157,227 |
| 2018-05-02 | $40.10 | $40.55 | $39.79 | $40.20 | $34.45 | 103,371 |
| 2018-05-01 | $39.63 | $40.31 | $39.26 | $40.29 | $34.53 | 242,805 |
| 2018-04-30 | $40.18 | $40.34 | $39.38 | $39.63 | $33.96 | 149,970 |
| 2018-04-27 | $40.11 | $40.49 | $40.00 | $40.18 | $34.43 | 112,680 |
| 2018-04-26 | $40.45 | $40.62 | $40.09 | $40.15 | $34.41 | 151,182 |
| 2018-04-25 | $41.00 | $41.04 | $40.30 | $40.31 | $34.54 | 300,931 |
| 2018-04-24 | $41.07 | $41.59 | $40.88 | $40.99 | $35.13 | 426,115 |
| 2018-04-23 | $39.91 | $40.52 | $39.87 | $40.13 | $34.39 | 262,389 |
| 2018-04-20 | $39.52 | $39.97 | $39.49 | $39.92 | $34.21 | 387,166 |
| 2018-04-19 | $38.45 | $39.69 | $38.00 | $39.64 | $33.97 | 192,633 |
| 2018-04-18 | $38.93 | $39.16 | $38.32 | $38.37 | $32.88 | 266,105 |
| 2018-04-17 | $39.44 | $39.44 | $38.42 | $38.92 | $33.35 | 83,160 |
| 2018-04-16 | $38.99 | $39.34 | $38.77 | $39.20 | $33.59 | 73,283 |
| 2018-04-13 | $39.39 | $39.39 | $38.73 | $38.86 | $33.30 | 175,351 |
| 2018-04-12 | $39.07 | $39.35 | $38.91 | $39.18 | $33.57 | 68,482 |
| 2018-04-11 | $38.75 | $38.89 | $38.43 | $38.82 | $33.27 | 211,867 |
| 2018-04-10 | $38.84 | $39.03 | $38.58 | $38.91 | $33.34 | 154,870 |
| 2018-04-09 | $38.92 | $39.22 | $38.38 | $38.41 | $32.92 | 106,166 |
| 2018-04-06 | $39.19 | $39.48 | $38.22 | $38.64 | $33.11 | 210,348 |
| 2018-04-05 | $39.55 | $39.55 | $38.84 | $39.35 | $33.72 | 224,246 |
| 2018-04-04 | $38.33 | $39.36 | $38.08 | $39.24 | $33.63 | 157,761 |
| 2018-04-03 | $38.45 | $38.91 | $38.25 | $38.88 | $33.32 | 208,825 |
| 2018-04-02 | $38.74 | $39.34 | $38.11 | $38.31 | $32.83 | 306,653 |
| 2018-03-29 | $38.91 | $39.22 | $38.68 | $38.76 | $33.21 | 240,100 |
| 2018-03-28 | $38.16 | $39.00 | $37.95 | $38.72 | $33.18 | 166,827 |
| 2018-03-27 | $38.63 | $38.82 | $37.98 | $38.15 | $32.69 | 167,121 |
| 2018-03-26 | $37.73 | $38.80 | $37.70 | $38.63 | $33.10 | 227,824 |
| 2018-03-23 | $38.49 | $38.88 | $37.22 | $37.23 | $31.90 | 212,095 |
| 2018-03-22 | $39.22 | $39.48 | $38.57 | $38.63 | $33.10 | 185,343 |
| 2018-03-21 | $39.41 | $39.86 | $39.16 | $39.57 | $33.91 | 126,805 |
| 2018-03-20 | $39.68 | $39.93 | $39.29 | $39.42 | $33.78 | 70,825 |
| 2018-03-19 | $39.65 | $39.78 | $39.17 | $39.72 | $34.04 | 104,500 |
| 2018-03-16 | $39.73 | $39.98 | $39.54 | $39.77 | $34.08 | 679,043 |
| 2018-03-15 | $39.50 | $39.75 | $39.18 | $39.72 | $34.04 | 102,069 |
| 2018-03-14 | $39.93 | $40.11 | $39.34 | $39.37 | $33.74 | 125,351 |
| 2018-03-13 | $40.11 | $40.19 | $39.58 | $39.75 | $34.06 | 131,253 |
| 2018-03-12 | $40.00 | $40.05 | $39.76 | $39.97 | $34.25 | 126,570 |
| 2018-03-09 | $39.87 | $40.05 | $39.39 | $39.99 | $34.27 | 151,021 |
| 2018-03-08 | $39.98 | $39.98 | $39.00 | $39.59 | $33.93 | 97,957 |
| 2018-03-07 | $39.37 | $39.93 | $39.05 | $39.81 | $34.11 | 134,455 |
| 2018-03-06 | $39.53 | $39.62 | $38.84 | $39.59 | $33.93 | 162,093 |
| 2018-03-05 | $38.97 | $39.55 | $38.70 | $39.37 | $33.74 | 221,505 |
| 2018-03-02 | $38.45 | $39.23 | $38.33 | $39.15 | $33.55 | 193,902 |
| 2018-03-01 | $38.67 | $39.12 | $38.40 | $38.78 | $33.23 | 299,292 |
| 2018-02-28 | $38.94 | $39.16 | $38.56 | $38.76 | $33.21 | 340,586 |
| 2018-02-27 | $39.39 | $39.64 | $38.77 | $38.78 | $33.23 | 116,652 |
| 2018-02-26 | $39.45 | $39.57 | $39.06 | $39.38 | $33.75 | 91,092 |
| 2018-02-23 | $39.01 | $39.44 | $38.83 | $39.38 | $33.75 | 107,626 |
| 2018-02-22 | $39.75 | $39.75 | $38.70 | $38.76 | $33.21 | 171,915 |
| 2018-02-21 | $38.53 | $39.28 | $38.51 | $38.81 | $33.26 | 99,163 |
| 2018-02-20 | $38.90 | $39.23 | $38.46 | $38.54 | $33.03 | 123,017 |
| 2018-02-16 | $38.50 | $39.44 | $38.50 | $39.08 | $33.49 | 159,137 |
| 2018-02-15 | $38.60 | $38.72 | $38.21 | $38.58 | $33.06 | 152,823 |
| 2018-02-14 | $36.81 | $38.42 | $36.81 | $38.33 | $32.85 | 415,396 |
| 2018-02-13 | $36.63 | $37.09 | $36.50 | $37.09 | $31.78 | 180,603 |
| 2018-02-12 | $37.21 | $37.52 | $36.70 | $37.11 | $31.58 | 185,297 |
| 2018-02-09 | $37.06 | $37.44 | $36.67 | $37.16 | $31.62 | 240,920 |
| 2018-02-08 | $37.55 | $37.69 | $36.67 | $36.68 | $31.21 | 177,764 |
| 2018-02-07 | $36.87 | $37.77 | $36.87 | $37.55 | $31.95 | 145,464 |
| 2018-02-06 | $36.50 | $37.42 | $36.41 | $37.05 | $31.53 | 297,550 |
| 2018-02-05 | $38.18 | $38.90 | $36.95 | $37.00 | $31.49 | 177,608 |
| 2018-02-02 | $38.49 | $38.90 | $38.49 | $38.65 | $32.89 | 174,618 |
| 2018-02-01 | $37.62 | $38.70 | $37.36 | $38.68 | $32.92 | 267,023 |
| 2018-01-31 | $38.05 | $38.46 | $37.71 | $37.82 | $32.18 | 118,591 |
| 2018-01-30 | $38.17 | $38.48 | $37.92 | $37.98 | $32.32 | 96,876 |
| 2018-01-29 | $38.53 | $38.80 | $38.38 | $38.38 | $32.66 | 104,324 |
| 2018-01-26 | $38.89 | $38.93 | $38.20 | $38.66 | $32.90 | 259,286 |
| 2018-01-25 | $39.17 | $39.35 | $38.48 | $38.70 | $32.93 | 173,033 |
| 2018-01-24 | $39.34 | $39.79 | $38.88 | $38.95 | $33.15 | 180,906 |
| 2018-01-23 | $39.44 | $39.77 | $39.25 | $39.35 | $33.49 | 139,276 |
| 2018-01-22 | $40.13 | $40.13 | $39.50 | $39.57 | $33.67 | 156,552 |
| 2018-01-19 | $40.33 | $40.61 | $40.18 | $40.25 | $34.25 | 251,248 |
| 2018-01-18 | $40.50 | $41.50 | $40.33 | $40.42 | $34.40 | 235,051 |
| 2018-01-17 | $41.00 | $41.00 | $40.52 | $40.64 | $34.58 | 300,498 |
| 2018-01-16 | $40.39 | $41.59 | $40.39 | $40.86 | $34.77 | 302,699 |
| 2018-01-12 | $40.38 | $40.50 | $40.13 | $40.50 | $34.46 | 712,735 |
| 2018-01-11 | $40.02 | $40.46 | $39.70 | $40.25 | $34.25 | 309,534 |
| 2018-01-10 | $39.50 | $40.24 | $39.48 | $39.71 | $33.79 | 195,350 |
| 2018-01-09 | $39.18 | $39.69 | $39.17 | $39.52 | $33.63 | 248,502 |
| 2018-01-08 | $39.64 | $39.64 | $39.00 | $39.02 | $33.21 | 238,285 |
| 2018-01-05 | $39.83 | $40.13 | $39.16 | $39.48 | $33.60 | 122,234 |
| 2018-01-04 | $40.08 | $40.64 | $39.57 | $39.58 | $33.68 | 162,737 |
| 2018-01-03 | $40.29 | $40.47 | $39.67 | $39.78 | $33.85 | 349,689 |
| 2018-01-02 | $39.35 | $40.34 | $39.20 | $40.28 | $34.28 | 396,965 |
| 2017-12-29 | $38.88 | $39.17 | $38.48 | $39.02 | $33.21 | 467,100 |
| 2017-12-28 | $38.40 | $38.73 | $38.30 | $38.71 | $32.94 | 111,260 |
| 2017-12-27 | $38.71 | $38.78 | $38.36 | $38.46 | $32.73 | 108,801 |
| 2017-12-26 | $39.18 | $39.28 | $38.59 | $38.75 | $32.98 | 55,016 |
| 2017-12-22 | $39.71 | $39.72 | $39.25 | $39.30 | $33.44 | 126,412 |
| 2017-12-21 | $39.65 | $39.89 | $39.54 | $39.62 | $33.72 | 64,165 |
| 2017-12-20 | $39.64 | $39.78 | $39.29 | $39.42 | $33.55 | 72,348 |
| 2017-12-19 | $40.06 | $40.28 | $38.19 | $39.53 | $33.64 | 77,042 |
| 2017-12-18 | $39.84 | $40.28 | $38.42 | $39.97 | $34.01 | 162,243 |
| 2017-12-15 | $38.42 | $39.74 | $38.42 | $39.58 | $33.68 | 437,409 |
| 2017-12-14 | $39.47 | $39.59 | $38.40 | $38.43 | $32.70 | 131,409 |
| 2017-12-13 | $39.60 | $40.20 | $38.70 | $39.39 | $33.52 | 140,149 |
| 2017-12-12 | $39.50 | $39.75 | $38.62 | $39.52 | $33.63 | 120,848 |
| 2017-12-11 | $39.36 | $39.55 | $38.71 | $39.45 | $33.57 | 176,999 |
| 2017-12-08 | $39.68 | $39.68 | $38.49 | $39.38 | $33.51 | 104,920 |
| 2017-12-07 | $38.81 | $39.67 | $38.43 | $39.38 | $33.51 | 168,814 |
| 2017-12-06 | $39.20 | $39.59 | $38.98 | $39.01 | $33.20 | 49,213 |
| 2017-12-05 | $40.32 | $40.32 | $39.30 | $39.36 | $33.49 | 82,762 |
| 2017-12-04 | $39.89 | $40.79 | $39.35 | $40.24 | $34.24 | 200,701 |
| 2017-12-01 | $39.33 | $39.41 | $38.06 | $39.33 | $33.47 | 120,914 |
| 2017-11-30 | $40.24 | $40.32 | $39.24 | $39.39 | $33.52 | 159,944 |
| 2017-11-29 | $39.33 | $40.37 | $39.33 | $39.97 | $34.01 | 230,371 |
| 2017-11-28 | $38.56 | $39.18 | $38.28 | $39.14 | $33.31 | 105,637 |
| 2017-11-27 | $38.58 | $38.86 | $38.39 | $38.41 | $32.69 | 86,370 |
| 2017-11-24 | $38.91 | $38.91 | $38.47 | $38.57 | $32.82 | 27,390 |
| 2017-11-22 | $39.02 | $39.29 | $38.80 | $38.81 | $33.03 | 46,718 |
| 2017-11-21 | $39.04 | $39.09 | $38.70 | $38.98 | $33.17 | 92,527 |
| 2017-11-20 | $39.01 | $39.27 | $38.74 | $38.94 | $33.14 | 88,926 |
| 2017-11-17 | $39.05 | $39.44 | $38.67 | $39.00 | $33.19 | 128,074 |
| 2017-11-16 | $39.05 | $39.53 | $38.93 | $39.26 | $33.41 | 80,166 |
| 2017-11-15 | $38.32 | $39.27 | $38.24 | $38.93 | $33.13 | 78,585 |
| 2017-11-14 | $38.34 | $38.69 | $38.34 | $38.55 | $32.81 | 56,840 |
| 2017-11-13 | $38.05 | $38.79 | $37.90 | $38.52 | $32.78 | 79,354 |
| 2017-11-10 | $38.53 | $38.71 | $38.22 | $38.23 | $32.53 | 51,259 |
| 2017-11-09 | $38.59 | $39.00 | $38.08 | $38.41 | $32.69 | 78,578 |
| 2017-11-08 | $39.23 | $39.32 | $38.70 | $38.90 | $33.10 | 70,953 |
| 2017-11-07 | $39.93 | $39.93 | $38.76 | $39.35 | $33.49 | 133,920 |
| 2017-11-06 | $40.26 | $40.27 | $40.03 | $40.10 | $33.90 | 31,247 |
| 2017-11-03 | $40.65 | $40.65 | $40.06 | $40.31 | $34.08 | 33,998 |
| 2017-11-02 | $40.16 | $40.84 | $39.85 | $40.65 | $34.37 | 53,037 |
| 2017-11-01 | $40.65 | $40.87 | $39.61 | $40.17 | $33.96 | 86,008 |
| 2017-10-31 | $39.95 | $40.56 | $39.78 | $40.41 | $34.16 | 165,580 |
| 2017-10-30 | $41.21 | $41.25 | $39.79 | $39.96 | $33.78 | 56,655 |
| 2017-10-27 | $41.13 | $41.66 | $40.86 | $41.43 | $35.02 | 60,120 |
| 2017-10-26 | $40.92 | $41.47 | $40.92 | $41.12 | $34.76 | 83,942 |
| 2017-10-25 | $41.09 | $41.21 | $40.31 | $40.84 | $34.53 | 72,506 |
| 2017-10-24 | $41.12 | $41.45 | $41.02 | $41.10 | $34.75 | 97,207 |
| 2017-10-23 | $41.95 | $41.95 | $40.98 | $41.00 | $34.66 | 78,058 |
| 2017-10-20 | $42.83 | $42.83 | $41.85 | $41.99 | $35.50 | 71,100 |
| 2017-10-19 | $41.70 | $42.39 | $41.47 | $42.24 | $35.71 | 63,070 |
| 2017-10-18 | $42.40 | $42.65 | $42.11 | $42.33 | $35.79 | 111,039 |
| 2017-10-17 | $42.80 | $43.03 | $42.13 | $42.29 | $35.75 | 75,169 |
| 2017-10-16 | $42.79 | $43.13 | $42.52 | $42.72 | $36.11 | 53,780 |
| 2017-10-13 | $42.86 | $43.01 | $42.49 | $42.59 | $36.01 | 44,396 |
| 2017-10-12 | $42.85 | $43.10 | $42.68 | $42.78 | $36.17 | 70,971 |
| 2017-10-11 | $42.70 | $42.94 | $42.52 | $42.85 | $36.22 | 71,869 |
| 2017-10-10 | $42.13 | $42.87 | $42.13 | $42.70 | $36.10 | 83,987 |
| 2017-10-09 | $42.38 | $42.60 | $42.25 | $42.33 | $35.79 | 74,657 |
| 2017-10-06 | $42.24 | $42.51 | $42.02 | $42.38 | $35.83 | 85,035 |
| 2017-10-05 | $41.83 | $42.25 | $41.83 | $42.15 | $35.63 | 47,387 |
| 2017-10-04 | $42.08 | $42.18 | $41.56 | $41.65 | $35.21 | 49,573 |
| 2017-10-03 | $41.79 | $42.01 | $41.39 | $41.98 | $35.49 | 73,274 |
| 2017-10-02 | $41.47 | $41.89 | $41.10 | $41.89 | $35.41 | 101,150 |
| 2017-09-29 | $41.34 | $41.75 | $41.34 | $41.44 | $35.03 | 78,735 |
| 2017-09-28 | $40.73 | $41.46 | $40.59 | $41.39 | $34.99 | 115,067 |
| 2017-09-27 | $40.50 | $40.96 | $40.30 | $40.62 | $34.34 | 201,327 |
| 2017-09-26 | $40.24 | $40.49 | $40.10 | $40.19 | $33.98 | 79,052 |
| 2017-09-25 | $39.81 | $40.34 | $39.81 | $40.06 | $33.87 | 30,666 |
| 2017-09-22 | $39.68 | $40.05 | $38.86 | $39.90 | $33.73 | 37,049 |
| 2017-09-21 | $39.35 | $39.87 | $39.35 | $39.77 | $33.62 | 39,536 |
| 2017-09-20 | $39.48 | $39.91 | $39.23 | $39.67 | $33.54 | 69,203 |
| 2017-09-19 | $39.42 | $39.76 | $39.35 | $39.47 | $33.37 | 206,181 |
| 2017-09-18 | $38.88 | $39.41 | $38.63 | $39.28 | $33.21 | 33,796 |
| 2017-09-15 | $38.51 | $38.94 | $38.31 | $38.85 | $32.84 | 140,101 |
| 2017-09-14 | $38.53 | $38.76 | $38.28 | $38.44 | $32.50 | 28,352 |
| 2017-09-13 | $38.29 | $38.85 | $38.22 | $38.66 | $32.68 | 40,934 |
| 2017-09-12 | $37.89 | $38.50 | $37.82 | $38.46 | $32.51 | 41,763 |
| 2017-09-11 | $37.35 | $38.04 | $37.35 | $37.72 | $31.89 | 105,357 |
| 2017-09-08 | $36.78 | $37.61 | $36.78 | $37.23 | $31.47 | 65,975 |
| 2017-09-07 | $37.69 | $37.69 | $36.50 | $36.88 | $31.18 | 64,338 |
| 2017-09-06 | $37.92 | $38.28 | $37.60 | $37.73 | $31.90 | 48,959 |
| 2017-09-05 | $38.66 | $38.66 | $37.64 | $37.79 | $31.95 | 64,327 |
| 2017-09-01 | $38.77 | $39.02 | $38.65 | $38.82 | $32.82 | 35,689 |
| 2017-08-31 | $38.62 | $38.84 | $38.23 | $38.57 | $32.61 | 45,635 |
| 2017-08-30 | $38.40 | $38.86 | $38.22 | $38.49 | $32.54 | 30,652 |
| 2017-08-29 | $38.20 | $38.58 | $38.18 | $38.41 | $32.47 | 38,832 |
| 2017-08-28 | $38.67 | $38.94 | $38.36 | $38.58 | $32.62 | 33,673 |
| 2017-08-25 | $38.41 | $38.83 | $38.41 | $38.67 | $32.69 | 20,067 |
| 2017-08-24 | $38.56 | $38.63 | $38.19 | $38.55 | $32.59 | 29,115 |
| 2017-08-23 | $38.13 | $38.85 | $38.13 | $38.38 | $32.45 | 51,273 |
| 2017-08-22 | $38.18 | $38.52 | $38.04 | $38.43 | $32.49 | 43,331 |
| 2017-08-21 | $37.84 | $38.13 | $37.55 | $38.10 | $32.21 | 48,710 |
| 2017-08-18 | $37.58 | $38.23 | $37.58 | $37.85 | $32.00 | 68,273 |
| 2017-08-17 | $38.57 | $38.78 | $37.70 | $37.87 | $32.01 | 62,672 |
| 2017-08-16 | $38.79 | $39.10 | $38.49 | $38.64 | $32.67 | 74,800 |
| 2017-08-15 | $39.00 | $39.07 | $38.46 | $38.49 | $32.54 | 52,800 |
| 2017-08-14 | $38.05 | $38.86 | $38.05 | $38.84 | $32.83 | 43,226 |
| 2017-08-11 | $38.39 | $38.72 | $37.54 | $37.81 | $31.96 | 66,801 |
| 2017-08-10 | $38.71 | $39.08 | $38.08 | $38.12 | $32.23 | 74,468 |
| 2017-08-09 | $39.38 | $39.46 | $38.75 | $38.92 | $32.90 | 75,263 |
| 2017-08-08 | $39.35 | $40.26 | $39.24 | $39.64 | $33.51 | 75,038 |
| 2017-08-07 | $39.74 | $39.79 | $39.24 | $39.47 | $33.37 | 54,807 |
| 2017-08-04 | $39.81 | $40.07 | $39.62 | $39.83 | $33.45 | 73,110 |
| 2017-08-03 | $39.65 | $40.06 | $39.40 | $39.49 | $33.17 | 108,224 |
| 2017-08-02 | $40.25 | $40.25 | $39.65 | $39.67 | $33.32 | 53,668 |
| 2017-08-01 | $40.23 | $40.32 | $39.86 | $40.24 | $33.80 | 77,969 |
| 2017-07-31 | $40.05 | $40.37 | $39.61 | $40.04 | $33.63 | 63,929 |
| 2017-07-28 | $39.93 | $40.21 | $39.57 | $39.75 | $33.38 | 49,138 |
| 2017-07-27 | $40.00 | $40.60 | $39.82 | $39.94 | $33.54 | 55,802 |
| 2017-07-26 | $40.63 | $40.69 | $39.76 | $39.87 | $33.49 | 59,292 |
| 2017-07-25 | $40.17 | $40.71 | $40.01 | $40.58 | $34.08 | 105,974 |
| 2017-07-24 | $39.80 | $40.06 | $39.50 | $39.95 | $33.55 | 69,825 |
| 2017-07-21 | $40.40 | $40.40 | $39.13 | $39.79 | $33.42 | 102,802 |
| 2017-07-20 | $40.40 | $40.40 | $39.32 | $40.01 | $33.60 | 82,807 |
| 2017-07-19 | $39.67 | $39.91 | $39.30 | $39.62 | $33.28 | 57,592 |
| 2017-07-18 | $39.61 | $39.96 | $39.30 | $39.64 | $33.29 | 51,258 |
| 2017-07-17 | $39.72 | $40.18 | $39.45 | $39.87 | $33.49 | 64,780 |
| 2017-07-14 | $39.76 | $40.10 | $39.41 | $39.77 | $33.40 | 62,061 |
| 2017-07-13 | $40.08 | $40.23 | $39.90 | $40.13 | $33.70 | 45,504 |
| 2017-07-12 | $40.17 | $40.72 | $38.86 | $40.22 | $33.78 | 97,977 |
| 2017-07-11 | $40.33 | $40.40 | $39.80 | $40.17 | $33.74 | 93,485 |
| 2017-07-10 | $40.67 | $40.82 | $40.18 | $40.34 | $33.88 | 64,427 |
| 2017-07-07 | $40.62 | $40.75 | $40.14 | $40.69 | $34.17 | 102,088 |
| 2017-07-06 | $40.84 | $40.97 | $40.20 | $40.37 | $33.90 | 60,859 |
| 2017-07-05 | $41.31 | $41.32 | $40.29 | $40.85 | $34.31 | 89,406 |
| 2017-07-03 | $40.66 | $41.43 | $40.29 | $41.31 | $34.69 | 48,803 |
| 2017-06-30 | $41.15 | $41.15 | $40.51 | $40.66 | $34.15 | 103,343 |
| 2017-06-29 | $40.68 | $41.11 | $40.29 | $40.91 | $34.36 | 59,455 |
| 2017-06-28 | $39.88 | $40.66 | $39.88 | $40.43 | $33.96 | 79,458 |
| 2017-06-27 | $39.69 | $40.16 | $39.59 | $39.74 | $33.38 | 88,730 |
| 2017-06-26 | $39.32 | $39.84 | $39.12 | $39.62 | $33.28 | 98,291 |
| 2017-06-23 | $39.39 | $39.79 | $39.20 | $39.26 | $32.97 | 202,592 |
| 2017-06-22 | $39.12 | $39.43 | $38.68 | $39.36 | $33.06 | 105,703 |
| 2017-06-21 | $39.55 | $39.55 | $39.11 | $39.23 | $32.95 | 149,781 |
| 2017-06-20 | $39.76 | $39.76 | $39.12 | $39.37 | $33.07 | 62,751 |
| 2017-06-19 | $40.31 | $40.79 | $39.76 | $39.80 | $33.43 | 87,053 |
| 2017-06-16 | $40.38 | $40.76 | $40.06 | $40.17 | $33.74 | 163,384 |
| 2017-06-15 | $40.40 | $41.00 | $40.40 | $40.83 | $34.29 | 124,147 |
| 2017-06-14 | $40.02 | $40.79 | $39.76 | $40.76 | $34.23 | 180,224 |
| 2017-06-13 | $39.97 | $40.39 | $39.77 | $40.22 | $33.78 | 149,224 |
| 2017-06-12 | $39.85 | $40.36 | $39.22 | $39.74 | $33.38 | 161,257 |
| 2017-06-09 | $39.34 | $40.42 | $39.04 | $39.86 | $33.48 | 216,561 |
| 2017-06-08 | $38.30 | $39.50 | $38.10 | $39.06 | $32.80 | 184,369 |
| 2017-06-07 | $38.23 | $38.68 | $38.23 | $38.38 | $32.23 | 122,089 |
| 2017-06-06 | $38.20 | $38.30 | $37.87 | $38.15 | $32.04 | 149,435 |
| 2017-06-05 | $38.67 | $38.87 | $38.36 | $38.48 | $32.32 | 118,157 |
| 2017-06-02 | $38.80 | $39.48 | $38.57 | $38.67 | $32.48 | 143,099 |
| 2017-06-01 | $38.58 | $39.12 | $37.94 | $39.08 | $32.82 | 96,326 |
| 2017-05-31 | $38.43 | $38.58 | $37.68 | $38.37 | $32.23 | 113,410 |
| 2017-05-30 | $38.80 | $38.82 | $37.80 | $38.37 | $32.23 | 89,685 |
| 2017-05-26 | $39.32 | $39.35 | $38.72 | $39.07 | $32.81 | 52,010 |
| 2017-05-25 | $39.74 | $39.83 | $39.23 | $39.34 | $33.04 | 70,382 |
| 2017-05-24 | $40.12 | $40.22 | $39.40 | $39.65 | $33.30 | 78,709 |
| 2017-05-23 | $39.84 | $40.27 | $39.53 | $40.02 | $33.61 | 143,213 |
| 2017-05-22 | $39.77 | $39.82 | $39.32 | $39.78 | $33.41 | 169,801 |
| 2017-05-19 | $39.64 | $39.96 | $39.34 | $39.55 | $33.22 | 128,330 |
| 2017-05-18 | $38.89 | $39.97 | $38.87 | $39.55 | $33.22 | 133,658 |
| 2017-05-17 | $39.02 | $39.58 | $38.59 | $39.01 | $32.76 | 227,631 |
| 2017-05-16 | $41.98 | $41.98 | $39.36 | $39.47 | $33.15 | 403,512 |
| 2017-05-15 | $42.09 | $42.78 | $42.08 | $42.72 | $35.88 | 52,576 |
| 2017-05-12 | $42.15 | $42.32 | $41.62 | $41.89 | $35.18 | 69,519 |
| 2017-05-11 | $42.68 | $42.94 | $41.97 | $42.38 | $35.59 | 52,416 |
| 2017-05-10 | $43.06 | $43.12 | $42.40 | $42.86 | $36.00 | 41,303 |
| 2017-05-09 | $43.36 | $43.86 | $42.85 | $43.14 | $36.23 | 66,494 |
| 2017-05-08 | $43.10 | $43.80 | $42.65 | $43.29 | $36.36 | 37,352 |
| 2017-05-05 | $43.73 | $43.73 | $42.74 | $43.38 | $36.22 | 52,998 |
| 2017-05-04 | $43.91 | $44.30 | $43.46 | $43.58 | $36.38 | 56,519 |
| 2017-05-03 | $43.30 | $43.78 | $43.20 | $43.58 | $36.38 | 49,569 |
| 2017-05-02 | $43.88 | $44.42 | $43.20 | $43.50 | $36.32 | 41,740 |
| 2017-05-01 | $43.63 | $44.35 | $43.17 | $43.88 | $36.63 | 76,314 |
| 2017-04-28 | $44.05 | $44.43 | $43.22 | $43.25 | $36.11 | 66,000 |
| 2017-04-27 | $45.24 | $45.64 | $43.98 | $44.13 | $36.84 | 62,644 |
| 2017-04-26 | $44.58 | $45.60 | $44.58 | $45.17 | $37.71 | 68,228 |
| 2017-04-25 | $44.42 | $45.17 | $44.17 | $44.61 | $37.24 | 106,695 |
| 2017-04-24 | $43.56 | $44.46 | $43.16 | $43.97 | $36.71 | 72,317 |
| 2017-04-21 | $41.86 | $43.20 | $41.10 | $42.53 | $35.51 | 134,430 |
| 2017-04-20 | $39.88 | $42.22 | $39.67 | $41.96 | $35.03 | 199,424 |
| 2017-04-19 | $40.03 | $40.65 | $39.91 | $40.20 | $33.56 | 56,385 |
| 2017-04-18 | $39.81 | $40.18 | $39.36 | $40.03 | $33.42 | 53,672 |
| 2017-04-17 | $39.27 | $40.10 | $39.14 | $40.05 | $33.44 | 27,567 |
| 2017-04-13 | $39.98 | $39.98 | $39.17 | $39.20 | $32.73 | 37,114 |
| 2017-04-12 | $40.44 | $40.53 | $39.81 | $40.11 | $33.49 | 43,777 |
| 2017-04-11 | $40.05 | $40.72 | $39.96 | $40.62 | $33.91 | 40,486 |
| 2017-04-10 | $40.71 | $40.83 | $39.86 | $40.21 | $33.57 | 28,863 |
| 2017-04-07 | $40.24 | $40.78 | $39.90 | $40.42 | $33.74 | 182,186 |
| 2017-04-06 | $40.01 | $40.73 | $39.94 | $40.40 | $33.73 | 295,774 |
| 2017-04-05 | $41.26 | $41.50 | $40.30 | $40.36 | $33.69 | 106,227 |
| 2017-04-04 | $40.77 | $41.00 | $40.64 | $40.93 | $34.17 | 68,914 |
| 2017-04-03 | $41.01 | $41.70 | $40.23 | $40.86 | $34.11 | 57,484 |
| 2017-03-31 | $41.26 | $41.55 | $40.91 | $40.99 | $34.22 | 75,277 |
| 2017-03-30 | $40.15 | $41.49 | $40.15 | $41.30 | $34.48 | 51,301 |
| 2017-03-29 | $40.29 | $40.33 | $39.96 | $40.17 | $33.54 | 27,751 |
| 2017-03-28 | $39.50 | $40.41 | $39.35 | $40.26 | $33.61 | 67,595 |
| 2017-03-27 | $39.08 | $39.85 | $38.92 | $39.74 | $33.18 | 39,065 |
| 2017-03-24 | $39.96 | $40.26 | $39.62 | $39.85 | $33.27 | 40,731 |
| 2017-03-23 | $39.57 | $40.44 | $39.31 | $39.91 | $33.32 | 99,870 |
| 2017-03-22 | $39.96 | $40.28 | $37.74 | $39.66 | $33.11 | 93,591 |
| 2017-03-21 | $42.57 | $42.57 | $40.14 | $40.20 | $33.56 | 66,082 |
| 2017-03-20 | $43.17 | $43.17 | $42.23 | $42.29 | $35.31 | 39,376 |
| 2017-03-17 | $42.48 | $43.12 | $42.30 | $43.06 | $35.95 | 106,472 |
| 2017-03-16 | $42.74 | $42.85 | $42.32 | $42.67 | $35.62 | 63,640 |
| 2017-03-15 | $42.73 | $42.97 | $42.31 | $42.49 | $35.47 | 51,482 |
| 2017-03-14 | $42.06 | $42.64 | $41.86 | $42.48 | $35.46 | 68,493 |
| 2017-03-13 | $42.57 | $42.77 | $42.24 | $42.39 | $35.39 | 59,083 |
| 2017-03-10 | $43.03 | $43.03 | $42.25 | $42.49 | $35.47 | 70,942 |
| 2017-03-09 | $42.94 | $43.35 | $42.57 | $42.61 | $35.57 | 47,193 |
| 2017-03-08 | $43.55 | $43.87 | $42.79 | $42.82 | $35.75 | 62,300 |
| 2017-03-07 | $43.52 | $43.73 | $43.19 | $43.31 | $36.16 | 38,893 |
| 2017-03-06 | $43.32 | $43.74 | $41.59 | $43.61 | $36.41 | 59,822 |
| 2017-03-03 | $43.54 | $43.75 | $43.36 | $43.66 | $36.45 | 74,753 |
| 2017-03-02 | $44.57 | $44.57 | $43.23 | $43.35 | $36.19 | 63,016 |
| 2017-03-01 | $43.71 | $44.56 | $43.36 | $44.37 | $37.04 | 78,413 |
| 2017-02-28 | $43.50 | $43.83 | $42.83 | $43.06 | $35.95 | 126,175 |
| 2017-02-27 | $43.52 | $43.93 | $43.41 | $43.60 | $36.40 | 52,839 |
| 2017-02-24 | $43.22 | $43.64 | $42.51 | $43.47 | $36.29 | 72,989 |
| 2017-02-23 | $43.52 | $43.70 | $43.16 | $43.62 | $36.42 | 52,401 |
| 2017-02-22 | $43.45 | $43.76 | $43.10 | $43.61 | $36.41 | 53,907 |
| 2017-02-21 | $43.14 | $43.70 | $43.03 | $43.67 | $36.46 | 63,670 |
| 2017-02-17 | $43.11 | $43.33 | $42.76 | $43.26 | $36.12 | 86,426 |
| 2017-02-16 | $42.91 | $43.19 | $42.53 | $43.16 | $36.03 | 81,421 |
| 2017-02-15 | $42.85 | $42.96 | $42.33 | $42.91 | $35.82 | 60,544 |
| 2017-02-14 | $42.10 | $42.65 | $41.75 | $42.62 | $35.58 | 76,997 |
| 2017-02-13 | $41.99 | $42.32 | $41.90 | $42.09 | $35.14 | 57,861 |
| 2017-02-10 | $41.55 | $41.76 | $41.27 | $41.59 | $34.72 | 40,707 |
| 2017-02-09 | $40.77 | $41.41 | $40.50 | $41.21 | $34.40 | 44,665 |
| 2017-02-08 | $41.13 | $41.13 | $40.30 | $40.70 | $33.98 | 51,130 |
| 2017-02-07 | $41.84 | $41.98 | $41.30 | $41.33 | $34.50 | 80,802 |
| 2017-02-06 | $41.90 | $41.96 | $41.41 | $41.93 | $34.79 | 114,332 |
| 2017-02-03 | $41.62 | $41.96 | $41.37 | $41.88 | $34.74 | 74,171 |
| 2017-02-02 | $41.05 | $41.21 | $40.65 | $41.17 | $34.16 | 109,376 |
| 2017-02-01 | $41.36 | $41.66 | $41.11 | $41.25 | $34.22 | 150,219 |
| 2017-01-31 | $40.28 | $41.05 | $40.24 | $40.97 | $33.99 | 153,037 |
| 2017-01-30 | $40.90 | $41.00 | $40.04 | $40.48 | $33.58 | 184,630 |
| 2017-01-27 | $41.18 | $41.27 | $40.98 | $41.17 | $34.16 | 146,933 |
| 2017-01-26 | $40.96 | $41.53 | $40.96 | $41.29 | $34.26 | 53,262 |
| 2017-01-25 | $40.67 | $41.49 | $40.67 | $41.17 | $34.16 | 72,346 |
| 2017-01-24 | $39.47 | $40.84 | $39.17 | $40.66 | $33.73 | 141,344 |
| 2017-01-23 | $39.23 | $39.75 | $39.06 | $39.42 | $32.70 | 132,085 |
| 2017-01-20 | $38.60 | $39.86 | $38.60 | $39.33 | $32.63 | 130,113 |
| 2017-01-19 | $38.98 | $38.98 | $37.07 | $38.45 | $31.90 | 124,966 |
| 2017-01-18 | $38.56 | $38.57 | $37.71 | $38.45 | $31.90 | 62,691 |
| 2017-01-17 | $39.21 | $39.21 | $38.20 | $38.25 | $31.73 | 58,088 |
| 2017-01-13 | $39.53 | $40.45 | $39.53 | $39.63 | $32.88 | 85,829 |
| 2017-01-12 | $39.75 | $39.75 | $38.96 | $39.32 | $32.62 | 74,667 |
| 2017-01-11 | $39.41 | $39.94 | $39.41 | $39.90 | $33.10 | 56,954 |
| 2017-01-10 | $38.89 | $39.57 | $38.61 | $39.52 | $32.79 | 111,421 |
| 2017-01-09 | $39.17 | $39.18 | $38.55 | $38.82 | $32.21 | 83,343 |
| 2017-01-06 | $39.63 | $39.85 | $39.12 | $39.43 | $32.71 | 36,717 |
| 2017-01-05 | $40.01 | $40.24 | $39.16 | $39.38 | $32.67 | 46,323 |
| 2017-01-04 | $39.91 | $40.48 | $39.81 | $40.25 | $33.39 | 77,700 |
| 2017-01-03 | $40.22 | $40.61 | $39.49 | $39.90 | $33.10 | 81,488 |
| 2016-12-30 | $39.98 | $40.40 | $39.43 | $39.99 | $33.18 | 78,641 |
| 2016-12-29 | $40.43 | $40.66 | $39.41 | $39.76 | $32.99 | 102,686 |
| 2016-12-28 | $40.75 | $40.75 | $40.23 | $40.36 | $33.48 | 30,464 |
| 2016-12-27 | $40.40 | $40.86 | $40.40 | $40.64 | $33.72 | 40,555 |
| 2016-12-23 | $40.68 | $40.74 | $40.41 | $40.50 | $33.60 | 25,746 |
| 2016-12-22 | $40.02 | $40.75 | $40.02 | $40.53 | $33.62 | 50,536 |
| 2016-12-21 | $40.16 | $40.50 | $39.97 | $40.29 | $33.43 | 70,226 |
| 2016-12-20 | $39.90 | $40.39 | $39.86 | $40.11 | $33.28 | 79,912 |
| 2016-12-19 | $39.08 | $39.73 | $37.52 | $39.65 | $32.89 | 87,058 |
| 2016-12-16 | $39.42 | $39.67 | $38.85 | $39.06 | $32.41 | 141,311 |
| 2016-12-15 | $39.13 | $39.78 | $38.62 | $39.32 | $32.62 | 75,739 |
| 2016-12-14 | $38.97 | $39.32 | $38.74 | $38.90 | $32.27 | 69,871 |
| 2016-12-13 | $38.95 | $39.33 | $38.58 | $39.19 | $32.51 | 66,738 |
| 2016-12-12 | $39.25 | $39.30 | $38.42 | $38.66 | $32.07 | 77,541 |
| 2016-12-09 | $38.94 | $39.52 | $38.88 | $39.33 | $32.63 | 62,332 |
| 2016-12-08 | $38.26 | $39.00 | $37.91 | $38.93 | $32.30 | 107,999 |
| 2016-12-07 | $37.75 | $38.44 | $37.60 | $38.04 | $31.56 | 64,247 |
| 2016-12-06 | $37.71 | $37.81 | $37.37 | $37.72 | $31.29 | 94,738 |
| 2016-12-05 | $37.22 | $37.81 | $36.90 | $37.51 | $31.12 | 83,356 |
| 2016-12-02 | $37.25 | $37.56 | $36.80 | $36.85 | $30.57 | 107,315 |
| 2016-12-01 | $36.48 | $37.61 | $36.48 | $37.54 | $31.14 | 86,538 |
| 2016-11-30 | $37.00 | $37.28 | $36.36 | $36.40 | $30.20 | 61,782 |
| 2016-11-29 | $36.41 | $36.95 | $36.18 | $36.67 | $30.42 | 79,230 |
| 2016-11-28 | $36.35 | $36.69 | $36.19 | $36.23 | $30.06 | 48,517 |
| 2016-11-25 | $36.59 | $36.75 | $36.54 | $36.70 | $30.45 | 18,600 |
| 2016-11-23 | $36.68 | $36.92 | $36.14 | $36.59 | $30.36 | 50,219 |
| 2016-11-22 | $35.73 | $36.57 | $35.34 | $36.55 | $30.32 | 101,069 |
| 2016-11-21 | $35.10 | $35.51 | $34.92 | $35.48 | $29.43 | 86,936 |
| 2016-11-18 | $34.96 | $35.13 | $34.48 | $35.09 | $29.11 | 80,628 |
| 2016-11-17 | $34.34 | $35.14 | $32.20 | $35.01 | $29.05 | 113,747 |
| 2016-11-16 | $34.29 | $34.61 | $33.97 | $34.18 | $28.36 | 210,703 |
| 2016-11-15 | $33.87 | $34.50 | $33.74 | $34.39 | $28.53 | 168,971 |
| 2016-11-14 | $34.00 | $34.63 | $33.74 | $34.20 | $28.37 | 450,560 |
| 2016-11-11 | $32.61 | $33.62 | $32.28 | $33.61 | $27.88 | 491,227 |
| 2016-11-10 | $32.24 | $33.00 | $31.30 | $32.62 | $27.06 | 287,376 |
| 2016-11-09 | $31.61 | $31.83 | $31.08 | $31.65 | $26.26 | 349,085 |
| 2016-11-08 | $31.69 | $31.81 | $31.44 | $31.53 | $26.16 | 77,789 |
| 2016-11-07 | $31.43 | $31.92 | $31.33 | $31.70 | $26.30 | 84,169 |
| 2016-11-04 | $31.26 | $31.47 | $31.01 | $31.10 | $25.59 | 85,801 |
| 2016-11-03 | $31.60 | $31.60 | $30.91 | $31.18 | $25.66 | 40,442 |
| 2016-11-02 | $31.49 | $32.00 | $31.23 | $31.39 | $25.83 | 49,186 |
| 2016-11-01 | $31.66 | $32.28 | $31.40 | $31.55 | $25.96 | 56,137 |
| 2016-10-31 | $31.56 | $32.37 | $31.18 | $31.70 | $26.09 | 183,812 |
| 2016-10-28 | $31.23 | $31.54 | $31.21 | $31.35 | $25.80 | 38,982 |
| 2016-10-27 | $31.78 | $31.78 | $31.36 | $31.39 | $25.83 | 78,595 |
| 2016-10-26 | $31.38 | $31.60 | $31.20 | $31.32 | $25.77 | 83,160 |
| 2016-10-25 | $31.31 | $31.55 | $31.27 | $31.35 | $25.80 | 54,738 |
| 2016-10-24 | $31.46 | $31.71 | $31.20 | $31.36 | $25.81 | 70,418 |
| 2016-10-21 | $30.54 | $31.30 | $30.38 | $31.16 | $25.64 | 75,231 |
| 2016-10-20 | $31.72 | $31.72 | $30.37 | $30.90 | $25.43 | 66,578 |
| 2016-10-19 | $29.64 | $29.88 | $29.61 | $29.73 | $24.46 | 19,525 |
| 2016-10-18 | $30.12 | $30.12 | $29.48 | $29.51 | $24.28 | 29,805 |
| 2016-10-17 | $30.00 | $30.09 | $29.56 | $29.74 | $24.47 | 31,799 |
| 2016-10-14 | $29.98 | $30.12 | $27.86 | $29.94 | $24.64 | 28,822 |
| 2016-10-13 | $30.30 | $30.30 | $29.61 | $29.73 | $24.46 | 47,384 |
| 2016-10-12 | $30.57 | $30.68 | $30.47 | $30.51 | $25.11 | 26,316 |
| 2016-10-11 | $31.03 | $31.09 | $30.38 | $30.53 | $25.12 | 35,939 |
| 2016-10-10 | $30.79 | $31.13 | $30.75 | $30.93 | $25.45 | 30,428 |
| 2016-10-07 | $30.67 | $30.68 | $30.26 | $30.53 | $25.12 | 24,022 |
| 2016-10-06 | $30.26 | $30.75 | $30.06 | $30.63 | $25.20 | 27,454 |
| 2016-10-05 | $30.43 | $30.96 | $30.43 | $30.69 | $25.25 | 26,352 |
| 2016-10-04 | $30.20 | $30.67 | $30.17 | $30.29 | $24.92 | 54,257 |
| 2016-10-03 | $30.33 | $30.53 | $30.12 | $30.20 | $24.85 | 27,783 |
| 2016-09-30 | $30.02 | $30.74 | $30.02 | $30.58 | $25.16 | 48,653 |
| 2016-09-29 | $30.47 | $30.70 | $30.02 | $30.02 | $24.70 | 53,545 |
| 2016-09-28 | $30.70 | $30.73 | $30.30 | $30.65 | $25.22 | 40,292 |
| 2016-09-27 | $29.95 | $30.37 | $29.90 | $30.34 | $24.97 | 40,712 |
| 2016-09-26 | $30.43 | $30.45 | $29.96 | $30.01 | $24.69 | 35,223 |
| 2016-09-23 | $30.74 | $30.97 | $30.67 | $30.71 | $25.27 | 27,005 |
| 2016-09-22 | $30.54 | $30.98 | $30.53 | $30.92 | $25.44 | 83,186 |
| 2016-09-21 | $30.44 | $30.65 | $30.32 | $30.43 | $25.04 | 32,213 |
| 2016-09-20 | $30.40 | $30.59 | $30.29 | $30.32 | $24.95 | 10,502 |
| 2016-09-19 | $30.43 | $30.72 | $30.14 | $30.48 | $25.08 | 23,935 |
| 2016-09-16 | $30.67 | $30.67 | $30.10 | $30.33 | $24.96 | 98,183 |
| 2016-09-15 | $30.26 | $30.67 | $30.23 | $30.52 | $25.11 | 30,616 |
| 2016-09-14 | $30.44 | $30.74 | $30.29 | $30.29 | $24.92 | 24,809 |
| 2016-09-13 | $30.85 | $30.85 | $30.35 | $30.50 | $25.10 | 48,003 |
| 2016-09-12 | $30.93 | $31.22 | $30.47 | $31.07 | $25.57 | 58,566 |
| 2016-09-09 | $31.41 | $31.53 | $30.89 | $30.93 | $25.45 | 38,538 |
| 2016-09-08 | $31.50 | $31.61 | $31.39 | $31.44 | $25.87 | 22,650 |
| 2016-09-07 | $31.37 | $31.58 | $31.15 | $31.54 | $25.95 | 43,304 |
| 2016-09-06 | $31.38 | $31.38 | $31.01 | $31.12 | $25.61 | 34,196 |
| 2016-09-02 | $31.47 | $31.59 | $31.21 | $31.54 | $25.95 | 39,776 |
| 2016-09-01 | $31.69 | $31.70 | $31.10 | $31.44 | $25.87 | 23,984 |
| 2016-08-31 | $31.55 | $31.65 | $30.79 | $31.53 | $25.95 | 61,067 |
| 2016-08-30 | $30.95 | $31.49 | $30.93 | $31.42 | $25.85 | 43,337 |
| 2016-08-29 | $31.15 | $31.53 | $31.12 | $31.23 | $25.70 | 32,455 |
| 2016-08-26 | $31.19 | $31.41 | $30.94 | $31.15 | $25.63 | 41,985 |
| 2016-08-25 | $30.92 | $31.22 | $30.92 | $31.22 | $25.69 | 59,725 |
| 2016-08-24 | $30.92 | $31.07 | $30.76 | $31.05 | $25.55 | 22,595 |
| 2016-08-23 | $30.68 | $30.99 | $30.68 | $30.88 | $25.41 | 21,816 |
| 2016-08-22 | $30.42 | $30.67 | $30.42 | $30.64 | $25.21 | 19,150 |
| 2016-08-19 | $30.56 | $30.79 | $30.49 | $30.68 | $25.25 | 32,015 |
| 2016-08-18 | $30.70 | $30.70 | $30.40 | $30.69 | $25.25 | 16,039 |
| 2016-08-17 | $30.41 | $30.69 | $30.30 | $30.62 | $25.20 | 34,729 |
| 2016-08-16 | $30.18 | $30.45 | $30.01 | $30.32 | $24.95 | 43,336 |
| 2016-08-15 | $30.09 | $30.27 | $29.78 | $30.23 | $24.88 | 23,686 |
| 2016-08-12 | $29.89 | $29.99 | $29.43 | $29.99 | $24.68 | 42,960 |
| 2016-08-11 | $30.08 | $30.37 | $29.93 | $30.05 | $24.73 | 27,956 |
| 2016-08-10 | $30.07 | $30.30 | $29.78 | $30.07 | $24.74 | 52,884 |
| 2016-08-09 | $29.88 | $30.32 | $29.63 | $30.21 | $24.86 | 22,832 |
| 2016-08-08 | $30.36 | $31.25 | $29.90 | $30.07 | $24.74 | 16,080 |
| 2016-08-05 | $30.12 | $30.71 | $29.92 | $30.59 | $24.97 | 48,746 |
| 2016-08-04 | $29.79 | $29.98 | $29.63 | $29.90 | $24.41 | 22,884 |
| 2016-08-03 | $29.41 | $29.78 | $29.41 | $29.77 | $24.30 | 25,313 |
| 2016-08-02 | $29.74 | $30.10 | $29.49 | $29.49 | $24.07 | 38,615 |
| 2016-08-01 | $29.80 | $30.15 | $29.59 | $29.71 | $24.25 | 31,795 |
| 2016-07-29 | $30.05 | $30.18 | $29.79 | $29.84 | $24.36 | 32,289 |
| 2016-07-28 | $30.15 | $30.23 | $30.03 | $30.08 | $24.56 | 23,507 |
| 2016-07-27 | $30.32 | $30.42 | $30.04 | $30.25 | $24.69 | 24,985 |
| 2016-07-26 | $29.80 | $30.08 | $29.75 | $30.07 | $24.55 | 30,556 |
| 2016-07-25 | $30.07 | $30.08 | $29.75 | $29.77 | $24.30 | 19,995 |
| 2016-07-22 | $29.54 | $30.33 | $29.38 | $30.07 | $24.55 | 38,851 |
| 2016-07-21 | $29.70 | $29.77 | $29.29 | $29.44 | $24.03 | 44,779 |
| 2016-07-20 | $30.44 | $30.44 | $30.09 | $30.24 | $24.69 | 39,094 |
| 2016-07-19 | $30.24 | $30.88 | $30.11 | $30.30 | $24.74 | 50,421 |
| 2016-07-18 | $30.54 | $30.76 | $30.22 | $30.26 | $24.70 | 61,446 |
| 2016-07-15 | $30.71 | $31.02 | $30.10 | $30.67 | $25.04 | 24,589 |
| 2016-07-14 | $30.50 | $31.14 | $30.48 | $30.52 | $24.92 | 36,467 |
| 2016-07-13 | $30.26 | $30.30 | $29.85 | $30.15 | $24.61 | 28,082 |
| 2016-07-12 | $29.81 | $30.37 | $29.81 | $30.14 | $24.61 | 45,846 |
| 2016-07-11 | $29.22 | $29.73 | $29.22 | $29.62 | $24.18 | 44,789 |
| 2016-07-08 | $28.93 | $29.43 | $28.92 | $29.19 | $23.83 | 38,552 |
| 2016-07-07 | $28.35 | $28.82 | $28.31 | $28.55 | $23.31 | 37,860 |
| 2016-07-06 | $28.03 | $28.58 | $28.03 | $28.35 | $23.14 | 29,846 |
| 2016-07-05 | $28.59 | $28.83 | $28.05 | $28.20 | $23.02 | 35,621 |
| 2016-07-01 | $28.93 | $29.04 | $28.44 | $28.68 | $23.41 | 23,044 |
| 2016-06-30 | $28.58 | $29.06 | $28.40 | $29.06 | $23.72 | 39,120 |
| 2016-06-29 | $28.31 | $28.64 | $28.02 | $28.41 | $23.19 | 73,310 |
| 2016-06-28 | $27.77 | $28.03 | $27.30 | $27.98 | $22.84 | 78,753 |
| 2016-06-27 | $27.95 | $28.00 | $27.06 | $27.34 | $22.32 | 61,790 |
| 2016-06-24 | $28.48 | $29.17 | $28.05 | $28.52 | $23.28 | 135,957 |
| 2016-06-23 | $29.40 | $29.97 | $29.40 | $29.95 | $24.45 | 40,482 |
| 2016-06-22 | $29.11 | $29.36 | $29.01 | $29.02 | $23.69 | 23,477 |
| 2016-06-21 | $28.89 | $29.17 | $28.79 | $29.11 | $23.76 | 23,490 |
| 2016-06-20 | $28.86 | $29.48 | $28.86 | $28.99 | $23.67 | 35,990 |
| 2016-06-17 | $28.63 | $28.86 | $28.20 | $28.70 | $23.43 | 175,328 |
| 2016-06-16 | $28.39 | $28.62 | $28.10 | $28.56 | $23.32 | 52,735 |
| 2016-06-15 | $28.71 | $29.09 | $28.51 | $28.63 | $23.37 | 32,419 |
| 2016-06-14 | $28.61 | $28.84 | $28.39 | $28.63 | $23.37 | 27,846 |
| 2016-06-13 | $28.92 | $29.21 | $28.52 | $28.74 | $23.46 | 52,612 |
| 2016-06-10 | $29.29 | $29.32 | $28.70 | $29.08 | $23.74 | 34,543 |
| 2016-06-09 | $29.77 | $29.77 | $28.99 | $29.39 | $23.99 | 37,350 |
| 2016-06-08 | $29.58 | $29.87 | $29.51 | $29.79 | $24.32 | 26,765 |
| 2016-06-07 | $29.78 | $29.78 | $29.42 | $29.44 | $24.03 | 23,614 |
| 2016-06-06 | $29.13 | $29.86 | $29.13 | $29.83 | $24.35 | 90,055 |
| 2016-06-03 | $29.29 | $29.29 | $28.57 | $29.16 | $23.80 | 29,503 |
| 2016-06-02 | $29.32 | $29.49 | $29.19 | $29.47 | $24.06 | 22,063 |
| 2016-06-01 | $29.07 | $29.52 | $28.96 | $29.46 | $24.05 | 33,144 |
| 2016-05-31 | $29.29 | $29.47 | $29.24 | $29.39 | $23.99 | 65,526 |
| 2016-05-27 | $28.75 | $29.27 | $28.75 | $29.24 | $23.87 | 27,508 |
| 2016-05-26 | $28.99 | $29.13 | $28.74 | $28.78 | $23.49 | 23,922 |
| 2016-05-25 | $28.95 | $29.29 | $28.95 | $29.04 | $23.71 | 28,092 |
| 2016-05-24 | $28.16 | $28.89 | $28.16 | $28.76 | $23.48 | 35,535 |
| 2016-05-23 | $28.02 | $28.24 | $27.71 | $28.15 | $22.98 | 41,680 |
| 2016-05-20 | $27.87 | $28.19 | $27.83 | $28.08 | $22.92 | 49,981 |
| 2016-05-19 | $28.15 | $28.24 | $27.43 | $27.79 | $22.69 | 35,431 |
| 2016-05-18 | $27.41 | $28.32 | $27.02 | $28.20 | $23.02 | 90,659 |
| 2016-05-17 | $27.70 | $28.01 | $27.16 | $27.31 | $22.29 | 93,712 |
| 2016-05-16 | $27.67 | $28.13 | $27.67 | $27.88 | $22.76 | 30,403 |
| 2016-05-13 | $27.68 | $27.92 | $27.30 | $27.58 | $22.52 | 61,606 |
| 2016-05-12 | $27.73 | $27.93 | $27.55 | $27.76 | $22.66 | 61,601 |
| 2016-05-11 | $27.83 | $28.00 | $27.54 | $27.57 | $22.51 | 34,524 |
| 2016-05-10 | $27.54 | $27.96 | $27.47 | $27.91 | $22.78 | 41,468 |
| 2016-05-09 | $27.39 | $27.62 | $27.22 | $27.37 | $22.34 | 33,633 |
| 2016-05-06 | $27.45 | $27.68 | $27.17 | $27.66 | $22.38 | 32,366 |
| 2016-05-05 | $27.69 | $28.03 | $27.51 | $27.52 | $22.27 | 31,159 |
| 2016-05-04 | $27.90 | $28.09 | $27.52 | $27.83 | $22.52 | 28,096 |
| 2016-05-03 | $28.54 | $28.75 | $27.90 | $27.91 | $22.59 | 51,625 |
| 2016-05-02 | $28.73 | $28.92 | $28.56 | $28.74 | $23.26 | 26,669 |
| 2016-04-29 | $28.11 | $28.71 | $28.11 | $28.59 | $23.14 | 30,055 |
| 2016-04-28 | $28.73 | $28.92 | $28.44 | $28.50 | $23.06 | 36,604 |
| 2016-04-27 | $29.03 | $29.12 | $28.61 | $29.01 | $23.48 | 38,509 |
| 2016-04-26 | $28.39 | $29.15 | $28.39 | $28.99 | $23.46 | 52,058 |
| 2016-04-25 | $28.37 | $28.47 | $27.98 | $28.44 | $23.02 | 34,964 |
| 2016-04-22 | $28.06 | $28.62 | $27.45 | $28.33 | $22.93 | 43,372 |
| 2016-04-21 | $27.47 | $28.60 | $27.47 | $27.94 | $22.61 | 56,014 |
| 2016-04-20 | $28.15 | $28.54 | $27.99 | $28.45 | $23.02 | 29,060 |
| 2016-04-19 | $27.57 | $28.24 | $27.56 | $28.21 | $22.83 | 37,923 |
| 2016-04-18 | $28.00 | $28.05 | $27.86 | $27.97 | $22.64 | 52,028 |
| 2016-04-15 | $28.08 | $28.31 | $27.94 | $28.08 | $22.72 | 27,878 |
| 2016-04-14 | $28.11 | $28.56 | $27.82 | $28.22 | $22.84 | 56,810 |
| 2016-04-13 | $27.42 | $28.12 | $26.93 | $28.08 | $22.72 | 176,181 |
| 2016-04-12 | $26.93 | $27.48 | $26.81 | $27.30 | $22.09 | 33,526 |
| 2016-04-11 | $26.91 | $27.21 | $26.55 | $26.85 | $21.73 | 52,754 |
| 2016-04-08 | $26.83 | $27.13 | $26.61 | $26.77 | $21.66 | 32,292 |
| 2016-04-07 | $27.13 | $27.13 | $26.38 | $26.69 | $21.60 | 48,423 |
| 2016-04-06 | $27.56 | $27.56 | $27.10 | $27.36 | $22.14 | 61,152 |
| 2016-04-05 | $27.58 | $27.80 | $27.19 | $27.22 | $22.03 | 56,646 |
| 2016-04-04 | $27.81 | $28.08 | $27.59 | $27.67 | $22.39 | 39,509 |
| 2016-04-01 | $27.71 | $27.95 | $27.47 | $27.88 | $22.56 | 29,139 |
| 2016-03-31 | $28.14 | $28.28 | $27.80 | $27.83 | $22.52 | 55,030 |
| 2016-03-30 | $27.94 | $28.28 | $27.94 | $28.09 | $22.73 | 47,525 |
| 2016-03-29 | $27.53 | $27.96 | $27.29 | $27.96 | $22.63 | 74,853 |
| 2016-03-28 | $27.68 | $27.83 | $27.30 | $27.52 | $22.27 | 36,172 |
| 2016-03-24 | $27.39 | $27.64 | $27.25 | $27.54 | $22.29 | 32,138 |
| 2016-03-23 | $27.94 | $28.05 | $27.57 | $27.59 | $22.33 | 43,849 |
| 2016-03-22 | $28.20 | $28.20 | $27.59 | $28.06 | $22.71 | 33,641 |
| 2016-03-21 | $28.06 | $28.25 | $27.85 | $28.12 | $22.76 | 45,424 |
| 2016-03-18 | $28.00 | $28.29 | $27.75 | $28.05 | $22.70 | 83,356 |
| 2016-03-17 | $27.13 | $27.99 | $27.04 | $27.84 | $22.53 | 49,823 |
| 2016-03-16 | $27.09 | $27.78 | $27.09 | $27.20 | $22.01 | 61,603 |
| 2016-03-15 | $27.50 | $27.68 | $27.29 | $27.46 | $22.22 | 44,266 |
| 2016-03-14 | $27.69 | $27.73 | $27.53 | $27.60 | $22.34 | 42,387 |
| 2016-03-11 | $27.34 | $27.75 | $27.31 | $27.72 | $22.43 | 34,709 |
| 2016-03-10 | $27.22 | $27.50 | $26.87 | $27.15 | $21.97 | 36,020 |
| 2016-03-09 | $27.27 | $27.46 | $26.97 | $27.09 | $21.92 | 107,233 |
| 2016-03-08 | $27.15 | $27.53 | $26.47 | $27.18 | $22.00 | 91,366 |
| 2016-03-07 | $27.07 | $27.41 | $27.07 | $27.40 | $22.17 | 33,487 |
| 2016-03-04 | $27.03 | $27.32 | $26.74 | $27.17 | $21.99 | 58,729 |
| 2016-03-03 | $26.83 | $27.32 | $26.83 | $27.18 | $22.00 | 67,566 |
| 2016-03-02 | $26.71 | $26.94 | $26.52 | $26.90 | $21.77 | 80,097 |
| 2016-03-01 | $26.10 | $26.87 | $26.00 | $26.77 | $21.66 | 52,758 |
| 2016-02-29 | $26.02 | $26.15 | $25.79 | $25.98 | $21.02 | 82,484 |
| 2016-02-26 | $25.94 | $26.30 | $25.84 | $26.08 | $21.11 | 31,807 |
| 2016-02-25 | $25.45 | $25.92 | $25.45 | $25.82 | $20.90 | 36,305 |
| 2016-02-24 | $24.93 | $25.49 | $24.17 | $25.45 | $20.60 | 115,054 |
| 2016-02-23 | $25.44 | $25.53 | $25.10 | $25.14 | $20.34 | 85,256 |
| 2016-02-22 | $25.78 | $25.84 | $25.47 | $25.52 | $20.65 | 106,035 |
| 2016-02-19 | $25.48 | $25.97 | $25.32 | $25.47 | $20.61 | 71,189 |
| 2016-02-18 | $25.88 | $26.02 | $25.48 | $25.56 | $20.68 | 84,871 |
| 2016-02-17 | $26.00 | $26.38 | $25.61 | $25.66 | $20.77 | 100,223 |
| 2016-02-16 | $25.70 | $25.91 | $25.27 | $25.68 | $20.78 | 173,739 |
| 2016-02-12 | $25.23 | $25.75 | $25.04 | $25.40 | $20.56 | 108,687 |
| 2016-02-11 | $24.80 | $25.41 | $24.57 | $24.98 | $20.22 | 76,128 |
| 2016-02-10 | $25.85 | $25.94 | $25.23 | $25.26 | $20.44 | 62,882 |
| 2016-02-09 | $25.55 | $25.80 | $25.28 | $25.57 | $20.69 | 60,946 |
| 2016-02-08 | $25.08 | $25.68 | $24.75 | $25.53 | $20.66 | 73,646 |
| 2016-02-05 | $26.00 | $26.24 | $25.55 | $25.55 | $20.48 | 94,124 |
| 2016-02-04 | $25.88 | $26.58 | $25.65 | $26.02 | $20.86 | 50,116 |
| 2016-02-03 | $26.18 | $26.29 | $25.58 | $25.98 | $20.83 | 112,819 |
| 2016-02-02 | $26.11 | $26.26 | $25.79 | $26.02 | $20.86 | 89,286 |
| 2016-02-01 | $26.36 | $26.79 | $26.19 | $26.53 | $21.27 | 96,445 |
| 2016-01-29 | $25.87 | $26.60 | $25.85 | $26.60 | $21.33 | 114,207 |
| 2016-01-28 | $25.75 | $25.95 | $25.62 | $25.83 | $20.71 | 85,566 |
| 2016-01-27 | $25.93 | $25.99 | $25.26 | $25.48 | $20.43 | 117,508 |
| 2016-01-26 | $25.56 | $25.98 | $25.54 | $25.98 | $20.83 | 98,219 |
| 2016-01-25 | $26.21 | $26.27 | $25.29 | $25.35 | $20.32 | 55,352 |
| 2016-01-22 | $26.31 | $26.33 | $25.77 | $26.29 | $21.08 | 113,539 |
| 2016-01-21 | $26.39 | $27.03 | $25.78 | $25.98 | $20.83 | 155,900 |
| 2016-01-20 | $24.89 | $25.57 | $24.44 | $25.39 | $20.36 | 135,198 |
| 2016-01-19 | $25.75 | $25.90 | $25.08 | $25.28 | $20.27 | 55,057 |
| 2016-01-15 | $25.23 | $25.83 | $25.01 | $25.54 | $20.48 | 66,381 |
| 2016-01-14 | $26.17 | $26.39 | $25.82 | $25.88 | $20.75 | 122,124 |
| 2016-01-13 | $26.78 | $26.78 | $25.74 | $25.92 | $20.78 | 71,388 |
| 2016-01-12 | $27.19 | $27.19 | $26.19 | $26.67 | $21.38 | 78,912 |
| 2016-01-11 | $26.12 | $26.95 | $25.98 | $26.88 | $21.55 | 71,788 |
| 2016-01-08 | $26.59 | $26.74 | $25.94 | $26.02 | $20.86 | 74,677 |
| 2016-01-07 | $26.47 | $26.86 | $26.43 | $26.49 | $21.24 | 84,254 |
| 2016-01-06 | $26.30 | $27.05 | $26.30 | $26.90 | $21.57 | 76,548 |
| 2016-01-05 | $26.28 | $26.92 | $25.94 | $26.63 | $21.35 | 80,762 |
| 2016-01-04 | $26.40 | $26.57 | $25.80 | $26.18 | $20.99 | 84,762 |
| 2015-12-31 | $27.22 | $27.22 | $26.74 | $26.96 | $21.61 | 85,659 |
| 2015-12-30 | $27.47 | $27.47 | $27.08 | $27.27 | $21.86 | 22,474 |
| 2015-12-29 | $27.23 | $27.68 | $27.10 | $27.43 | $21.99 | 39,235 |
| 2015-12-28 | $27.14 | $27.21 | $26.74 | $27.11 | $21.73 | 17,444 |
| 2015-12-24 | $26.93 | $27.29 | $26.92 | $27.18 | $21.79 | 13,955 |
| 2015-12-23 | $26.90 | $26.92 | $26.66 | $26.89 | $21.56 | 79,767 |
| 2015-12-22 | $26.57 | $26.80 | $26.33 | $26.79 | $21.48 | 77,026 |
| 2015-12-21 | $26.76 | $27.00 | $26.34 | $26.70 | $21.41 | 40,017 |
| 2015-12-18 | $26.77 | $27.01 | $26.27 | $26.45 | $21.21 | 183,918 |
| 2015-12-17 | $27.44 | $27.54 | $26.81 | $26.94 | $21.60 | 44,202 |
| 2015-12-16 | $27.01 | $27.48 | $26.63 | $27.29 | $21.88 | 71,604 |
| 2015-12-15 | $26.31 | $27.19 | $26.31 | $26.92 | $21.58 | 64,885 |
| 2015-12-14 | $26.47 | $26.86 | $26.08 | $26.30 | $21.09 | 120,718 |
| 2015-12-11 | $26.56 | $27.04 | $26.33 | $26.51 | $21.25 | 73,944 |
| 2015-12-10 | $26.76 | $27.55 | $26.58 | $27.12 | $21.74 | 193,867 |
| 2015-12-09 | $27.12 | $27.41 | $26.60 | $26.82 | $21.50 | 71,928 |
| 2015-12-08 | $27.57 | $27.77 | $27.21 | $27.29 | $21.88 | 47,185 |
| 2015-12-07 | $28.46 | $28.63 | $27.70 | $27.84 | $22.32 | 90,268 |
| 2015-12-04 | $28.50 | $28.74 | $28.20 | $28.45 | $22.81 | 142,204 |
| 2015-12-03 | $29.01 | $29.28 | $28.45 | $28.51 | $22.86 | 84,416 |
| 2015-12-02 | $29.41 | $29.71 | $28.77 | $29.00 | $23.25 | 96,717 |
| 2015-12-01 | $29.76 | $30.00 | $29.34 | $29.43 | $23.59 | 66,587 |
| 2015-11-30 | $29.18 | $29.80 | $29.00 | $29.38 | $23.55 | 183,833 |
| 2015-11-27 | $28.99 | $29.26 | $28.81 | $29.07 | $23.31 | 17,097 |
| 2015-11-25 | $28.87 | $29.19 | $28.81 | $29.04 | $23.28 | 27,968 |
| 2015-11-24 | $28.47 | $29.14 | $28.40 | $28.91 | $23.18 | 36,229 |
| 2015-11-23 | $28.69 | $29.24 | $28.61 | $28.92 | $23.19 | 48,159 |
| 2015-11-20 | $28.57 | $29.26 | $28.51 | $28.79 | $23.08 | 43,878 |
| 2015-11-19 | $28.49 | $28.87 | $28.07 | $28.38 | $22.75 | 22,453 |
| 2015-11-18 | $28.06 | $28.64 | $27.53 | $28.39 | $22.76 | 54,776 |
| 2015-11-17 | $27.72 | $28.40 | $27.57 | $27.81 | $22.30 | 66,741 |
| 2015-11-16 | $27.34 | $27.94 | $27.08 | $27.72 | $22.22 | 72,364 |
| 2015-11-13 | $27.81 | $27.84 | $27.39 | $27.42 | $21.98 | 114,574 |
| 2015-11-12 | $28.73 | $28.83 | $27.97 | $27.99 | $22.44 | 34,178 |
| 2015-11-11 | $28.99 | $29.12 | $28.60 | $28.79 | $23.08 | 13,966 |
| 2015-11-10 | $29.11 | $29.33 | $28.94 | $29.04 | $23.28 | 46,836 |
| 2015-11-09 | $29.26 | $29.38 | $28.62 | $28.82 | $23.11 | 25,244 |
| 2015-11-06 | $28.40 | $29.28 | $28.40 | $29.26 | $23.46 | 27,393 |
| 2015-11-05 | $28.13 | $28.75 | $28.13 | $28.58 | $22.73 | 28,075 |
| 2015-11-04 | $27.93 | $28.22 | $27.80 | $28.13 | $22.37 | 27,843 |
| 2015-11-03 | $28.06 | $28.34 | $27.94 | $27.95 | $22.23 | 39,837 |
| 2015-11-02 | $27.60 | $28.17 | $27.41 | $28.03 | $22.29 | 31,966 |
| 2015-10-30 | $28.52 | $28.55 | $27.47 | $27.50 | $21.87 | 23,505 |
| 2015-10-29 | $28.76 | $28.85 | $28.37 | $28.63 | $22.77 | 34,337 |
| 2015-10-28 | $27.34 | $28.68 | $27.34 | $28.68 | $22.81 | 49,143 |
| 2015-10-27 | $27.95 | $28.06 | $27.12 | $27.40 | $21.79 | 47,036 |
| 2015-10-26 | $27.71 | $28.16 | $27.65 | $28.03 | $22.29 | 24,581 |
| 2015-10-23 | $27.54 | $28.08 | $27.39 | $27.85 | $22.15 | 48,862 |
| 2015-10-22 | $25.96 | $27.55 | $25.76 | $27.24 | $21.66 | 85,971 |
| 2015-10-21 | $27.37 | $27.48 | $26.84 | $26.99 | $21.46 | 44,540 |
| 2015-10-20 | $26.97 | $27.33 | $26.89 | $27.22 | $21.65 | 18,760 |
| 2015-10-19 | $26.69 | $27.09 | $26.69 | $26.99 | $21.46 | 12,574 |
| 2015-10-16 | $27.10 | $27.18 | $26.62 | $26.88 | $21.38 | 28,311 |
| 2015-10-15 | $26.19 | $27.07 | $26.13 | $26.99 | $21.46 | 41,990 |
| 2015-10-14 | $27.07 | $27.07 | $26.03 | $26.17 | $20.81 | 26,587 |
| 2015-10-13 | $26.69 | $27.03 | $26.49 | $26.63 | $21.18 | 19,737 |
| 2015-10-12 | $26.66 | $27.09 | $26.57 | $26.89 | $21.38 | 29,419 |
| 2015-10-09 | $26.82 | $26.92 | $26.52 | $26.68 | $21.22 | 29,667 |
| 2015-10-08 | $26.47 | $26.83 | $26.45 | $26.76 | $21.28 | 58,803 |
| 2015-10-07 | $26.32 | $26.49 | $26.12 | $26.49 | $21.06 | 27,815 |
| 2015-10-06 | $26.10 | $26.48 | $25.82 | $26.15 | $20.79 | 45,040 |
| 2015-10-05 | $25.81 | $26.28 | $25.81 | $26.21 | $20.84 | 29,981 |
| 2015-10-02 | $25.86 | $25.86 | $24.84 | $25.58 | $20.34 | 54,993 |
| 2015-10-01 | $26.21 | $26.39 | $25.74 | $26.14 | $20.79 | 65,348 |
| 2015-09-30 | $26.42 | $26.79 | $26.11 | $26.18 | $20.82 | 42,037 |
| 2015-09-29 | $26.21 | $26.46 | $26.11 | $26.20 | $20.83 | 31,941 |
| 2015-09-28 | $26.01 | $26.37 | $25.85 | $26.22 | $20.85 | 30,523 |
| 2015-09-25 | $26.66 | $26.74 | $26.02 | $26.07 | $20.73 | 59,119 |
| 2015-09-24 | $25.71 | $26.39 | $25.71 | $26.33 | $20.94 | 34,336 |
| 2015-09-23 | $25.94 | $26.20 | $25.50 | $25.99 | $20.67 | 16,959 |
| 2015-09-22 | $25.79 | $26.06 | $25.67 | $25.87 | $20.57 | 20,396 |
| 2015-09-21 | $25.90 | $26.25 | $25.80 | $25.98 | $20.66 | 24,691 |
| 2015-09-18 | $25.42 | $25.82 | $25.34 | $25.75 | $20.48 | 70,968 |
| 2015-09-17 | $26.07 | $26.65 | $25.77 | $25.87 | $20.57 | 35,676 |
| 2015-09-16 | $26.39 | $26.39 | $25.99 | $26.14 | $20.79 | 20,720 |
| 2015-09-15 | $26.03 | $26.65 | $25.96 | $26.34 | $20.95 | 30,504 |
| 2015-09-14 | $25.95 | $26.20 | $25.87 | $25.91 | $20.60 | 14,945 |
| 2015-09-11 | $25.64 | $25.99 | $25.64 | $25.94 | $20.63 | 17,171 |
| 2015-09-10 | $25.50 | $26.00 | $25.50 | $25.87 | $20.57 | 14,793 |
| 2015-09-09 | $26.25 | $26.37 | $25.49 | $25.49 | $20.27 | 73,074 |
| 2015-09-08 | $25.92 | $26.09 | $25.69 | $26.01 | $20.68 | 25,655 |
Sandy Spring Bancorp (SASR) News Headlines
Recent Sandy Spring Bancorp (SASR) News
Similar Companies to Sandy Spring Bancorp (SASR) 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 |