Seacoast Banking Corp Of Florida (SBCF) Exchange: NASDAQ
Data as of April 25, 2024
$23.18 ($0.39) 1.71%
Seacoast Banking Corp Of Florida - Daily Information
Click for more stock information on Seacoast Banking Corp Of Florida.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.87 |
| Previous Close | $23.18 |
| High | $23.33 |
| Low | $22.68 |
| Adjusted Open | $22.87 |
| Previous Adjusted Close | $23.18 |
| Adjusted High | $23.33 |
| Adjusted Low | $22.68 |
About Seacoast Banking Corp Of Florida (SBCF)
Seacoast Banking Corp of Florida is a financial institution that is headquartered in Stuart, Florida and currently operates in over 55 locations throughout Florida, as well as select markets in Georgia, North Carolina and South Carolina. Established in 1983, Seacoast Banking Corp of Florida is the fifth-largest publicly traded banking company headquartered in Florida. Seacoast operates a full-service commercial bank with a major focus on middle market commercial and small business banking, as well as lending, private banking and wealth management services. The company has experienced impressive growth since its inception and its deposit market share has grown from 0.09% to 0.37% between 2008 and 2019. Seacoast is committed to delivering exceptional value to its customers and providing superior customer service that clearly stands out among its peers. Thus, in February 2020, J.D. Power recognized Seacoast as âSecond-Highest in Customer Satisfaction with Retail Banking in the South Atlantic Region,â proving its commitment to continuously provide the best service to its customers.
Invest in Seacoast Banking Corp Of Florida (SBCF)
Historical Stock Data for Seacoast Banking Corp Of Florida (SBCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $22.87 | $23.33 | $22.68 | $23.18 | $23.18 | 505,573 |
| 2024-04-19 | $22.33 | $22.95 | $22.33 | $22.79 | $22.79 | 857,329 |
| 2024-04-18 | $22.06 | $22.57 | $22.05 | $22.47 | $22.47 | 421,703 |
| 2024-04-17 | $22.30 | $22.42 | $22.00 | $22.06 | $22.06 | 255,568 |
| 2024-04-16 | $22.20 | $22.25 | $21.90 | $22.05 | $22.05 | 288,288 |
| 2024-04-15 | $22.55 | $22.91 | $22.04 | $22.25 | $22.25 | 355,010 |
| 2024-04-12 | $22.36 | $22.74 | $22.25 | $22.51 | $22.51 | 313,393 |
| 2024-04-11 | $22.91 | $23.31 | $22.29 | $22.58 | $22.58 | 370,303 |
| 2024-04-10 | $23.58 | $23.58 | $22.60 | $22.67 | $22.67 | 663,325 |
| 2024-04-09 | $24.38 | $24.62 | $24.22 | $24.38 | $24.38 | 349,643 |
| 2024-04-08 | $24.04 | $24.42 | $24.04 | $24.23 | $24.23 | 294,315 |
| 2024-04-05 | $23.81 | $24.17 | $23.81 | $23.98 | $23.98 | 250,768 |
| 2024-04-04 | $24.38 | $24.45 | $23.82 | $23.90 | $23.90 | 545,716 |
| 2024-04-03 | $23.92 | $24.26 | $23.91 | $23.96 | $23.96 | 360,539 |
| 2024-04-02 | $24.34 | $24.66 | $24.00 | $24.19 | $24.19 | 494,033 |
| 2024-04-01 | $25.58 | $25.58 | $24.57 | $24.76 | $24.76 | 357,746 |
| 2024-03-28 | $25.46 | $25.72 | $25.19 | $25.39 | $25.39 | 311,652 |
| 2024-03-27 | $24.51 | $25.40 | $24.51 | $25.37 | $25.37 | 367,181 |
| 2024-03-26 | $24.83 | $24.91 | $24.30 | $24.30 | $24.30 | 670,970 |
| 2024-03-25 | $24.99 | $25.28 | $24.57 | $24.58 | $24.58 | 246,065 |
| 2024-03-22 | $25.23 | $25.23 | $24.80 | $24.90 | $24.90 | 402,629 |
| 2024-03-21 | $24.88 | $25.37 | $24.86 | $25.22 | $25.22 | 512,261 |
| 2024-03-20 | $23.77 | $25.00 | $23.68 | $24.72 | $24.72 | 440,724 |
| 2024-03-19 | $23.81 | $24.14 | $23.79 | $23.90 | $23.90 | 330,020 |
| 2024-03-18 | $23.88 | $24.12 | $23.64 | $23.80 | $23.80 | 323,263 |
| 2024-03-15 | $23.45 | $24.00 | $23.45 | $23.98 | $23.98 | 1,548,104 |
| 2024-03-14 | $24.09 | $24.15 | $23.31 | $23.61 | $23.61 | 435,358 |
| 2024-03-13 | $24.28 | $24.73 | $24.28 | $24.45 | $24.27 | 209,346 |
| 2024-03-12 | $24.73 | $24.90 | $24.25 | $24.44 | $24.26 | 324,184 |
| 2024-03-11 | $25.14 | $25.17 | $24.83 | $24.83 | $24.64 | 208,073 |
| 2024-03-08 | $25.54 | $25.73 | $25.00 | $25.11 | $25.11 | 299,209 |
| 2024-03-07 | $25.41 | $25.62 | $24.97 | $25.14 | $25.14 | 410,673 |
| 2024-03-06 | $24.90 | $25.45 | $24.40 | $24.98 | $24.98 | 415,215 |
| 2024-03-05 | $23.55 | $24.87 | $23.49 | $24.78 | $24.78 | 409,134 |
| 2024-03-04 | $23.97 | $24.37 | $23.57 | $23.66 | $23.66 | 273,122 |
| 2024-03-01 | $24.00 | $24.08 | $23.51 | $24.03 | $24.03 | 272,006 |
| 2024-02-29 | $24.17 | $24.53 | $23.78 | $24.14 | $24.14 | 304,576 |
| 2024-02-28 | $23.67 | $23.92 | $23.56 | $23.59 | $23.59 | 262,776 |
| 2024-02-27 | $24.15 | $24.25 | $23.83 | $23.98 | $23.98 | 234,674 |
| 2024-02-26 | $23.98 | $24.13 | $23.65 | $23.87 | $23.87 | 246,940 |
| 2024-02-23 | $24.04 | $24.44 | $23.90 | $23.97 | $23.97 | 365,423 |
| 2024-02-22 | $24.11 | $24.43 | $23.76 | $24.05 | $24.05 | 325,754 |
| 2024-02-21 | $24.35 | $24.43 | $24.12 | $24.23 | $24.23 | 412,065 |
| 2024-02-20 | $24.62 | $24.99 | $24.51 | $24.54 | $24.54 | 253,411 |
| 2024-02-16 | $25.12 | $25.31 | $24.90 | $25.03 | $25.03 | 298,583 |
| 2024-02-15 | $24.78 | $25.71 | $24.59 | $25.45 | $25.45 | 420,361 |
| 2024-02-14 | $24.71 | $25.04 | $24.02 | $24.51 | $24.51 | 421,512 |
| 2024-02-13 | $24.32 | $24.81 | $23.68 | $24.31 | $24.31 | 664,057 |
| 2024-02-12 | $24.63 | $25.69 | $24.63 | $25.34 | $25.34 | 432,749 |
| 2024-02-09 | $24.38 | $24.85 | $23.94 | $24.72 | $24.72 | 318,070 |
| 2024-02-08 | $24.17 | $24.52 | $24.01 | $24.31 | $24.31 | 377,948 |
| 2024-02-07 | $24.22 | $24.42 | $23.47 | $24.20 | $24.20 | 445,350 |
| 2024-02-06 | $24.13 | $24.52 | $23.97 | $24.23 | $24.23 | 494,633 |
| 2024-02-05 | $23.81 | $24.27 | $23.56 | $24.18 | $24.18 | 542,982 |
| 2024-02-02 | $23.46 | $24.18 | $23.10 | $24.10 | $24.10 | 567,097 |
| 2024-02-01 | $24.85 | $25.11 | $23.31 | $23.95 | $23.95 | 947,682 |
| 2024-01-31 | $25.62 | $25.90 | $24.56 | $24.56 | $24.56 | 486,806 |
| 2024-01-30 | $26.44 | $26.60 | $26.12 | $26.34 | $26.34 | 310,469 |
| 2024-01-29 | $26.15 | $26.49 | $25.92 | $26.43 | $26.43 | 485,566 |
| 2024-01-26 | $27.02 | $27.02 | $25.78 | $26.16 | $26.16 | 617,878 |
| 2024-01-25 | $26.95 | $27.15 | $25.96 | $26.32 | $26.32 | 517,130 |
| 2024-01-24 | $26.85 | $27.28 | $26.58 | $26.61 | $26.61 | 325,847 |
| 2024-01-23 | $27.27 | $27.27 | $26.42 | $26.70 | $26.70 | 249,176 |
| 2024-01-22 | $26.49 | $27.02 | $26.37 | $27.01 | $27.01 | 459,006 |
| 2024-01-19 | $25.99 | $26.31 | $25.58 | $26.24 | $26.24 | 378,984 |
| 2024-01-18 | $25.80 | $25.95 | $25.50 | $25.79 | $25.79 | 194,313 |
| 2024-01-17 | $25.32 | $25.90 | $25.27 | $25.64 | $25.64 | 267,145 |
| 2024-01-16 | $25.89 | $26.34 | $25.84 | $25.93 | $25.93 | 296,814 |
| 2024-01-12 | $27.36 | $27.46 | $26.30 | $26.53 | $26.53 | 254,155 |
| 2024-01-11 | $26.87 | $27.57 | $26.23 | $26.97 | $26.97 | 574,044 |
| 2024-01-10 | $26.97 | $27.28 | $26.22 | $27.19 | $27.19 | 320,607 |
| 2024-01-09 | $27.03 | $27.46 | $26.92 | $27.21 | $27.21 | 310,230 |
| 2024-01-08 | $27.04 | $27.51 | $26.95 | $27.48 | $27.48 | 251,994 |
| 2024-01-05 | $26.73 | $27.54 | $26.65 | $27.04 | $27.04 | 400,517 |
| 2024-01-04 | $27.16 | $27.44 | $27.12 | $27.22 | $27.22 | 420,874 |
| 2024-01-03 | $27.90 | $27.90 | $27.05 | $27.09 | $27.09 | 435,536 |
| 2024-01-02 | $28.03 | $28.85 | $27.92 | $28.07 | $28.07 | 434,773 |
| 2023-12-29 | $28.56 | $28.91 | $27.99 | $28.46 | $28.46 | 476,132 |
| 2023-12-28 | $28.50 | $28.92 | $28.24 | $28.75 | $28.75 | 246,320 |
| 2023-12-27 | $28.78 | $28.87 | $28.54 | $28.62 | $28.62 | 241,323 |
| 2023-12-26 | $28.53 | $29.02 | $28.21 | $28.72 | $28.72 | 254,875 |
| 2023-12-22 | $28.53 | $28.73 | $28.10 | $28.32 | $28.32 | 299,005 |
| 2023-12-21 | $28.42 | $29.13 | $27.82 | $28.18 | $28.18 | 699,982 |
| 2023-12-20 | $29.17 | $29.56 | $28.03 | $28.04 | $28.04 | 843,637 |
| 2023-12-19 | $28.86 | $29.49 | $28.67 | $29.17 | $29.17 | 426,904 |
| 2023-12-18 | $29.50 | $29.58 | $28.77 | $28.79 | $28.79 | 622,608 |
| 2023-12-15 | $29.37 | $29.48 | $28.67 | $29.01 | $29.01 | 2,314,087 |
| 2023-12-14 | $28.50 | $29.98 | $28.38 | $29.28 | $29.28 | 1,250,736 |
| 2023-12-13 | $26.19 | $27.88 | $25.87 | $27.87 | $27.70 | 750,640 |
| 2023-12-12 | $26.31 | $26.37 | $26.07 | $26.13 | $25.97 | 364,766 |
| 2023-12-11 | $26.16 | $26.50 | $26.03 | $26.35 | $26.35 | 358,785 |
| 2023-12-08 | $26.04 | $26.49 | $25.44 | $26.24 | $26.24 | 482,480 |
| 2023-12-07 | $25.32 | $25.85 | $25.18 | $25.85 | $25.85 | 346,053 |
| 2023-12-06 | $25.20 | $26.15 | $25.14 | $25.17 | $25.17 | 547,040 |
| 2023-12-05 | $25.19 | $25.34 | $24.72 | $25.06 | $25.06 | 441,120 |
| 2023-12-04 | $24.63 | $25.49 | $24.60 | $25.22 | $25.22 | 389,597 |
| 2023-12-01 | $23.21 | $24.92 | $23.07 | $24.85 | $24.85 | 505,035 |
| 2023-11-30 | $23.37 | $23.51 | $23.09 | $23.24 | $23.24 | 494,378 |
| 2023-11-29 | $23.23 | $23.80 | $23.17 | $23.30 | $23.30 | 452,906 |
| 2023-11-28 | $22.91 | $23.08 | $22.52 | $23.04 | $23.04 | 295,196 |
| 2023-11-27 | $22.84 | $22.97 | $22.61 | $22.92 | $22.92 | 224,266 |
| 2023-11-24 | $23.03 | $23.49 | $22.65 | $22.97 | $22.97 | 82,857 |
| 2023-11-22 | $23.18 | $23.29 | $22.91 | $23.04 | $23.04 | 183,800 |
| 2023-11-21 | $23.50 | $23.55 | $22.86 | $22.87 | $22.87 | 182,554 |
| 2023-11-20 | $23.59 | $23.69 | $23.38 | $23.61 | $23.61 | 200,141 |
| 2023-11-17 | $23.92 | $24.13 | $21.23 | $23.66 | $23.66 | 400,977 |
| 2023-11-16 | $24.04 | $24.28 | $23.35 | $23.61 | $23.61 | 393,204 |
| 2023-11-15 | $23.73 | $24.46 | $23.52 | $24.12 | $24.12 | 554,285 |
| 2023-11-14 | $22.53 | $23.98 | $22.38 | $23.70 | $23.70 | 650,373 |
| 2023-11-13 | $21.32 | $21.96 | $21.26 | $21.92 | $21.92 | 281,666 |
| 2023-11-10 | $21.51 | $21.57 | $21.19 | $21.45 | $21.45 | 246,014 |
| 2023-11-09 | $22.10 | $22.10 | $21.23 | $21.37 | $21.37 | 303,530 |
| 2023-11-08 | $22.39 | $22.63 | $21.84 | $21.98 | $21.98 | 200,745 |
| 2023-11-07 | $22.58 | $22.70 | $22.15 | $22.41 | $22.41 | 240,888 |
| 2023-11-06 | $22.99 | $22.99 | $22.53 | $22.63 | $22.63 | 372,047 |
| 2023-11-03 | $22.50 | $23.35 | $21.94 | $23.02 | $23.02 | 889,899 |
| 2023-11-02 | $20.75 | $21.72 | $20.75 | $21.62 | $21.62 | 389,868 |
| 2023-11-01 | $20.15 | $20.37 | $19.93 | $20.36 | $20.36 | 471,372 |
| 2023-10-31 | $19.97 | $20.25 | $19.90 | $20.21 | $20.21 | 467,231 |
| 2023-10-30 | $20.21 | $20.21 | $19.94 | $19.96 | $19.96 | 407,559 |
| 2023-10-27 | $20.42 | $20.42 | $19.87 | $20.09 | $20.09 | 535,767 |
| 2023-10-26 | $19.69 | $20.34 | $19.67 | $20.12 | $20.12 | 392,078 |
| 2023-10-25 | $19.42 | $19.72 | $19.04 | $19.60 | $19.60 | 609,712 |
| 2023-10-24 | $19.99 | $20.06 | $19.42 | $19.59 | $19.59 | 501,917 |
| 2023-10-23 | $19.93 | $20.65 | $19.70 | $19.74 | $19.74 | 979,384 |
| 2023-10-20 | $20.39 | $20.39 | $19.81 | $20.00 | $20.00 | 710,859 |
| 2023-10-19 | $20.66 | $21.04 | $20.30 | $20.34 | $20.34 | 404,704 |
| 2023-10-18 | $21.12 | $21.85 | $20.60 | $20.62 | $20.62 | 322,451 |
| 2023-10-17 | $20.80 | $21.63 | $20.57 | $21.32 | $21.32 | 451,711 |
| 2023-10-16 | $20.88 | $21.17 | $20.82 | $20.93 | $20.93 | 486,981 |
| 2023-10-13 | $21.50 | $21.81 | $20.64 | $20.65 | $20.65 | 334,159 |
| 2023-10-12 | $21.84 | $21.84 | $21.00 | $21.27 | $21.27 | 372,539 |
| 2023-10-11 | $21.86 | $22.31 | $21.73 | $21.83 | $21.83 | 270,298 |
| 2023-10-10 | $21.94 | $22.18 | $21.80 | $21.84 | $21.84 | 270,907 |
| 2023-10-09 | $21.35 | $21.96 | $21.35 | $21.77 | $21.77 | 252,354 |
| 2023-10-06 | $21.30 | $21.96 | $21.06 | $21.69 | $21.69 | 363,569 |
| 2023-10-05 | $21.20 | $21.61 | $21.02 | $21.60 | $21.60 | 728,635 |
| 2023-10-04 | $21.24 | $21.34 | $20.89 | $21.28 | $21.28 | 355,565 |
| 2023-10-03 | $21.39 | $21.47 | $20.91 | $21.20 | $21.20 | 411,389 |
| 2023-10-02 | $21.87 | $21.94 | $21.39 | $21.59 | $21.59 | 520,127 |
| 2023-09-29 | $21.93 | $22.20 | $21.77 | $21.96 | $21.96 | 431,533 |
| 2023-09-28 | $21.56 | $21.93 | $21.40 | $21.63 | $21.63 | 489,789 |
| 2023-09-27 | $21.81 | $21.88 | $21.44 | $21.51 | $21.51 | 329,744 |
| 2023-09-26 | $21.88 | $22.30 | $21.67 | $21.70 | $21.70 | 400,136 |
| 2023-09-25 | $21.77 | $22.23 | $21.63 | $22.16 | $22.16 | 340,855 |
| 2023-09-22 | $21.66 | $21.89 | $21.52 | $21.86 | $21.86 | 457,722 |
| 2023-09-21 | $21.95 | $21.99 | $21.60 | $21.61 | $21.61 | 378,407 |
| 2023-09-20 | $22.50 | $22.71 | $22.12 | $22.13 | $22.13 | 277,310 |
| 2023-09-19 | $22.42 | $22.89 | $22.02 | $22.35 | $22.35 | 327,481 |
| 2023-09-18 | $22.82 | $22.82 | $22.32 | $22.37 | $22.37 | 431,266 |
| 2023-09-15 | $22.75 | $23.02 | $22.52 | $22.91 | $22.91 | 2,240,532 |
| 2023-09-14 | $22.69 | $22.92 | $22.59 | $22.85 | $22.85 | 510,029 |
| 2023-09-13 | $22.80 | $22.99 | $22.19 | $22.62 | $22.44 | 431,616 |
| 2023-09-12 | $22.80 | $23.07 | $22.42 | $22.90 | $22.90 | 420,884 |
| 2023-09-11 | $23.08 | $23.22 | $22.50 | $22.77 | $22.77 | 529,349 |
| 2023-09-08 | $23.08 | $23.26 | $22.62 | $23.03 | $23.03 | 318,588 |
| 2023-09-07 | $23.12 | $23.35 | $22.83 | $22.95 | $22.95 | 404,607 |
| 2023-09-06 | $23.67 | $23.92 | $23.03 | $23.16 | $23.16 | 364,258 |
| 2023-09-05 | $24.10 | $24.10 | $23.63 | $23.68 | $23.68 | 484,113 |
| 2023-09-01 | $23.78 | $24.50 | $23.13 | $24.25 | $24.25 | 509,909 |
| 2023-08-31 | $23.31 | $23.72 | $23.22 | $23.61 | $23.61 | 538,137 |
| 2023-08-30 | $23.40 | $23.67 | $22.78 | $23.28 | $23.28 | 292,449 |
| 2023-08-29 | $23.24 | $23.69 | $22.65 | $23.42 | $23.42 | 345,854 |
| 2023-08-28 | $23.20 | $23.47 | $23.03 | $23.19 | $23.19 | 392,998 |
| 2023-08-25 | $23.14 | $23.23 | $22.62 | $23.04 | $23.04 | 333,603 |
| 2023-08-24 | $22.89 | $23.47 | $22.89 | $23.08 | $23.08 | 453,662 |
| 2023-08-23 | $22.40 | $23.18 | $22.30 | $23.03 | $23.03 | 470,390 |
| 2023-08-22 | $22.96 | $23.05 | $22.34 | $22.45 | $22.45 | 500,862 |
| 2023-08-21 | $22.98 | $23.31 | $22.53 | $23.01 | $23.01 | 476,390 |
| 2023-08-18 | $22.86 | $23.29 | $22.65 | $22.84 | $22.84 | 475,432 |
| 2023-08-17 | $22.91 | $23.29 | $22.85 | $23.18 | $23.18 | 493,365 |
| 2023-08-16 | $22.30 | $22.92 | $22.17 | $22.78 | $22.78 | 637,192 |
| 2023-08-15 | $22.56 | $22.76 | $22.31 | $22.35 | $22.35 | 477,651 |
| 2023-08-14 | $23.26 | $23.26 | $22.69 | $23.00 | $23.00 | 430,504 |
| 2023-08-11 | $23.25 | $23.57 | $23.25 | $23.46 | $23.46 | 426,853 |
| 2023-08-10 | $23.49 | $23.78 | $23.23 | $23.40 | $23.40 | 540,781 |
| 2023-08-09 | $23.68 | $23.69 | $23.18 | $23.28 | $23.28 | 583,967 |
| 2023-08-08 | $23.51 | $23.85 | $23.20 | $23.80 | $23.80 | 580,927 |
| 2023-08-07 | $23.95 | $24.38 | $23.87 | $24.34 | $24.34 | 375,582 |
| 2023-08-04 | $23.53 | $24.04 | $23.53 | $23.95 | $23.95 | 582,386 |
| 2023-08-03 | $23.70 | $23.83 | $23.37 | $23.60 | $23.60 | 780,327 |
| 2023-08-02 | $23.89 | $24.22 | $23.67 | $23.70 | $23.70 | 787,825 |
| 2023-08-01 | $24.67 | $24.67 | $24.10 | $24.29 | $24.29 | 1,079,935 |
| 2023-07-31 | $25.26 | $25.49 | $24.60 | $24.71 | $24.71 | 1,220,861 |
| 2023-07-28 | $26.52 | $26.52 | $25.20 | $25.27 | $25.27 | 1,232,721 |
| 2023-07-27 | $27.01 | $27.45 | $26.55 | $26.67 | $26.67 | 698,361 |
| 2023-07-26 | $26.50 | $27.22 | $26.50 | $27.01 | $27.01 | 461,285 |
| 2023-07-25 | $26.34 | $26.48 | $25.70 | $25.92 | $25.92 | 515,844 |
| 2023-07-24 | $25.85 | $26.51 | $25.70 | $26.36 | $26.36 | 438,137 |
| 2023-07-21 | $26.26 | $26.26 | $25.46 | $25.94 | $25.94 | 634,409 |
| 2023-07-20 | $26.06 | $26.20 | $25.59 | $26.00 | $26.00 | 900,699 |
| 2023-07-19 | $25.57 | $26.32 | $25.36 | $26.14 | $26.14 | 741,678 |
| 2023-07-18 | $23.87 | $25.49 | $23.87 | $25.28 | $25.28 | 1,063,143 |
| 2023-07-17 | $23.38 | $24.08 | $23.38 | $23.87 | $23.87 | 273,458 |
| 2023-07-14 | $24.20 | $24.22 | $23.12 | $23.38 | $23.38 | 424,618 |
| 2023-07-13 | $23.93 | $24.42 | $23.72 | $24.00 | $24.00 | 783,383 |
| 2023-07-12 | $23.36 | $24.04 | $23.36 | $23.65 | $23.65 | 734,532 |
| 2023-07-11 | $22.68 | $22.92 | $22.45 | $22.80 | $22.80 | 393,408 |
| 2023-07-10 | $22.25 | $23.07 | $22.18 | $22.54 | $22.54 | 334,380 |
| 2023-07-07 | $21.92 | $22.84 | $21.92 | $22.41 | $22.41 | 629,492 |
| 2023-07-06 | $21.91 | $22.07 | $21.37 | $21.88 | $21.88 | 550,405 |
| 2023-07-05 | $22.21 | $22.56 | $21.95 | $22.28 | $22.28 | 388,843 |
| 2023-07-03 | $22.20 | $22.72 | $22.18 | $22.47 | $22.47 | 196,855 |
| 2023-06-30 | $22.83 | $22.83 | $22.01 | $22.10 | $22.10 | 512,690 |
| 2023-06-29 | $21.78 | $22.59 | $21.75 | $22.50 | $22.50 | 452,925 |
| 2023-06-28 | $21.51 | $21.70 | $21.34 | $21.48 | $21.48 | 300,510 |
| 2023-06-27 | $21.50 | $21.96 | $21.16 | $21.67 | $21.67 | 350,561 |
| 2023-06-26 | $21.14 | $21.95 | $21.14 | $21.37 | $21.37 | 533,019 |
| 2023-06-23 | $21.50 | $22.37 | $20.81 | $20.99 | $20.99 | 2,187,481 |
| 2023-06-22 | $22.25 | $22.27 | $21.52 | $21.81 | $21.81 | 412,053 |
| 2023-06-21 | $22.76 | $22.86 | $22.41 | $22.43 | $22.43 | 366,688 |
| 2023-06-20 | $22.82 | $22.92 | $22.40 | $22.90 | $22.90 | 464,710 |
| 2023-06-16 | $23.44 | $23.44 | $22.59 | $22.84 | $22.84 | 1,096,437 |
| 2023-06-15 | $22.56 | $23.34 | $22.51 | $23.20 | $23.20 | 481,537 |
| 2023-06-14 | $23.70 | $23.92 | $22.60 | $22.84 | $22.84 | 467,202 |
| 2023-06-13 | $23.32 | $24.10 | $23.28 | $23.85 | $23.66 | 447,377 |
| 2023-06-12 | $23.52 | $24.09 | $23.07 | $23.31 | $23.13 | 413,216 |
| 2023-06-09 | $23.75 | $24.22 | $23.30 | $23.49 | $23.49 | 439,050 |
| 2023-06-08 | $23.56 | $23.89 | $23.14 | $23.78 | $23.78 | 434,125 |
| 2023-06-07 | $23.86 | $24.20 | $23.50 | $23.79 | $23.79 | 825,649 |
| 2023-06-06 | $21.88 | $23.76 | $21.79 | $23.45 | $23.45 | 678,265 |
| 2023-06-05 | $22.36 | $22.67 | $21.46 | $21.92 | $21.92 | 537,031 |
| 2023-06-02 | $21.47 | $22.58 | $21.37 | $22.50 | $22.50 | 670,091 |
| 2023-06-01 | $20.90 | $21.44 | $20.48 | $20.99 | $20.99 | 469,124 |
| 2023-05-31 | $21.07 | $21.23 | $20.15 | $20.68 | $20.68 | 937,166 |
| 2023-05-30 | $21.47 | $21.88 | $21.00 | $21.30 | $21.30 | 569,032 |
| 2023-05-26 | $20.97 | $21.36 | $20.78 | $21.31 | $21.31 | 503,949 |
| 2023-05-25 | $20.97 | $21.84 | $20.90 | $21.10 | $21.10 | 519,696 |
| 2023-05-24 | $21.17 | $21.79 | $20.76 | $21.20 | $21.20 | 520,233 |
| 2023-05-23 | $21.06 | $22.23 | $20.90 | $21.42 | $21.42 | 670,262 |
| 2023-05-22 | $20.62 | $21.58 | $20.22 | $21.02 | $21.02 | 358,411 |
| 2023-05-19 | $21.33 | $21.37 | $20.12 | $20.34 | $20.34 | 732,893 |
| 2023-05-18 | $20.85 | $21.13 | $20.53 | $20.95 | $20.95 | 795,274 |
| 2023-05-17 | $19.60 | $21.01 | $19.53 | $20.85 | $20.85 | 1,376,080 |
| 2023-05-16 | $19.49 | $19.86 | $19.09 | $19.10 | $19.10 | 482,974 |
| 2023-05-15 | $19.12 | $19.80 | $19.00 | $19.53 | $19.53 | 541,029 |
| 2023-05-12 | $19.16 | $19.30 | $18.52 | $19.07 | $19.07 | 403,444 |
| 2023-05-11 | $19.25 | $20.15 | $18.88 | $18.97 | $18.97 | 619,281 |
| 2023-05-10 | $20.14 | $20.73 | $19.39 | $19.72 | $19.72 | 429,931 |
| 2023-05-09 | $19.68 | $19.95 | $19.41 | $19.71 | $19.71 | 780,606 |
| 2023-05-08 | $20.61 | $21.08 | $19.81 | $19.84 | $19.84 | 945,037 |
| 2023-05-05 | $19.77 | $20.41 | $19.22 | $20.33 | $20.33 | 1,118,342 |
| 2023-05-04 | $18.55 | $19.10 | $17.93 | $18.83 | $18.83 | 997,153 |
| 2023-05-03 | $19.81 | $20.35 | $19.08 | $19.23 | $19.23 | 876,766 |
| 2023-05-02 | $20.66 | $20.99 | $18.95 | $19.71 | $19.71 | 1,736,588 |
| 2023-05-01 | $21.75 | $21.96 | $20.56 | $20.76 | $20.76 | 1,118,171 |
| 2023-04-28 | $22.43 | $22.52 | $21.17 | $22.19 | $22.19 | 1,678,336 |
| 2023-04-27 | $21.51 | $21.75 | $21.26 | $21.45 | $21.45 | 718,194 |
| 2023-04-26 | $21.26 | $21.73 | $21.04 | $21.31 | $21.31 | 630,338 |
| 2023-04-25 | $22.14 | $22.86 | $21.07 | $21.22 | $21.22 | 863,679 |
| 2023-04-24 | $22.66 | $22.93 | $22.45 | $22.56 | $22.56 | 808,603 |
| 2023-04-21 | $22.53 | $22.74 | $22.34 | $22.72 | $22.72 | 689,022 |
| 2023-04-20 | $22.64 | $22.94 | $22.40 | $22.59 | $22.59 | 546,208 |
| 2023-04-19 | $22.78 | $23.37 | $22.49 | $23.04 | $23.04 | 1,249,354 |
| 2023-04-18 | $23.23 | $23.25 | $22.29 | $22.61 | $22.61 | 924,833 |
| 2023-04-17 | $22.60 | $23.08 | $22.02 | $23.07 | $23.07 | 1,312,582 |
| 2023-04-14 | $23.30 | $23.50 | $22.26 | $22.50 | $22.50 | 579,422 |
| 2023-04-13 | $22.68 | $23.17 | $22.50 | $22.92 | $22.92 | 660,665 |
| 2023-04-12 | $23.19 | $23.21 | $22.50 | $22.64 | $22.64 | 604,196 |
| 2023-04-11 | $23.10 | $23.45 | $22.81 | $22.99 | $22.99 | 811,664 |
| 2023-04-10 | $22.81 | $23.30 | $22.55 | $23.00 | $23.00 | 772,963 |
| 2023-04-06 | $22.95 | $23.29 | $22.73 | $22.95 | $22.95 | 780,419 |
| 2023-04-05 | $22.82 | $23.00 | $22.56 | $22.70 | $22.70 | 769,800 |
| 2023-04-04 | $23.69 | $23.69 | $22.73 | $23.15 | $23.15 | 1,228,964 |
| 2023-04-03 | $23.83 | $24.17 | $23.35 | $23.63 | $23.63 | 788,032 |
| 2023-03-31 | $24.01 | $24.09 | $23.46 | $23.70 | $23.70 | 1,386,433 |
| 2023-03-30 | $24.85 | $25.05 | $23.29 | $23.50 | $23.50 | 3,092,905 |
| 2023-03-29 | $24.94 | $24.94 | $24.12 | $24.48 | $24.48 | 688,234 |
| 2023-03-28 | $24.44 | $24.82 | $24.01 | $24.56 | $24.56 | 395,271 |
| 2023-03-27 | $24.88 | $24.88 | $24.21 | $24.44 | $24.44 | 611,030 |
| 2023-03-24 | $23.33 | $24.26 | $22.84 | $24.19 | $24.19 | 1,335,812 |
| 2023-03-23 | $24.34 | $24.65 | $23.50 | $23.81 | $23.81 | 987,797 |
| 2023-03-22 | $26.18 | $26.31 | $24.21 | $24.29 | $24.29 | 1,023,418 |
| 2023-03-21 | $26.26 | $26.77 | $26.00 | $26.30 | $26.30 | 1,258,527 |
| 2023-03-20 | $25.71 | $26.44 | $24.88 | $25.14 | $25.14 | 1,213,874 |
| 2023-03-17 | $25.70 | $25.79 | $24.55 | $25.20 | $25.20 | 3,316,317 |
| 2023-03-16 | $24.53 | $26.45 | $24.34 | $26.22 | $26.22 | 1,743,652 |
| 2023-03-15 | $23.47 | $25.14 | $23.21 | $24.84 | $24.84 | 1,359,499 |
| 2023-03-14 | $24.00 | $26.59 | $23.62 | $24.54 | $24.54 | 2,038,037 |
| 2023-03-13 | $25.23 | $25.30 | $20.66 | $21.31 | $21.31 | 3,186,821 |
| 2023-03-10 | $26.19 | $27.07 | $25.23 | $26.54 | $26.54 | 2,020,592 |
| 2023-03-09 | $28.25 | $28.29 | $26.67 | $26.86 | $26.86 | 972,283 |
| 2023-03-08 | $28.51 | $28.73 | $28.02 | $28.57 | $28.57 | 522,544 |
| 2023-03-07 | $29.41 | $29.42 | $28.40 | $28.43 | $28.43 | 579,998 |
| 2023-03-06 | $29.92 | $30.16 | $29.28 | $29.50 | $29.50 | 782,376 |
| 2023-03-03 | $29.83 | $29.87 | $29.53 | $29.79 | $29.79 | 683,304 |
| 2023-03-02 | $30.09 | $30.22 | $28.78 | $29.79 | $29.79 | 541,336 |
| 2023-03-01 | $30.25 | $30.55 | $30.06 | $30.37 | $30.37 | 440,888 |
| 2023-02-28 | $30.47 | $31.56 | $30.04 | $30.51 | $30.51 | 703,575 |
| 2023-02-27 | $30.83 | $31.48 | $30.33 | $30.35 | $30.35 | 416,432 |
| 2023-02-24 | $30.80 | $30.80 | $29.98 | $30.51 | $30.51 | 529,984 |
| 2023-02-23 | $30.74 | $31.98 | $30.40 | $30.78 | $30.78 | 528,607 |
| 2023-02-22 | $31.14 | $31.34 | $30.58 | $30.66 | $30.66 | 716,695 |
| 2023-02-21 | $31.85 | $32.53 | $30.86 | $31.11 | $31.11 | 804,601 |
| 2023-02-17 | $31.96 | $32.69 | $31.72 | $31.99 | $31.99 | 603,388 |
| 2023-02-16 | $32.66 | $32.70 | $31.85 | $31.85 | $31.85 | 507,356 |
| 2023-02-15 | $31.71 | $32.87 | $31.64 | $32.82 | $32.82 | 546,453 |
| 2023-02-14 | $32.42 | $32.49 | $31.56 | $32.14 | $32.14 | 701,682 |
| 2023-02-13 | $32.11 | $32.49 | $31.61 | $32.49 | $32.49 | 525,247 |
| 2023-02-10 | $32.33 | $32.71 | $31.84 | $32.21 | $32.21 | 578,596 |
| 2023-02-09 | $33.61 | $34.03 | $32.29 | $32.34 | $32.34 | 666,360 |
| 2023-02-08 | $33.35 | $33.79 | $33.13 | $33.29 | $33.29 | 719,149 |
| 2023-02-07 | $32.77 | $33.63 | $32.68 | $33.50 | $33.50 | 729,236 |
| 2023-02-06 | $33.29 | $33.47 | $32.76 | $32.97 | $32.97 | 587,413 |
| 2023-02-03 | $33.26 | $33.66 | $32.78 | $33.36 | $33.36 | 916,865 |
| 2023-02-02 | $32.49 | $33.36 | $32.45 | $33.32 | $33.32 | 925,686 |
| 2023-02-01 | $31.90 | $32.84 | $31.42 | $32.42 | $32.42 | 1,017,168 |
| 2023-01-31 | $32.44 | $32.44 | $31.75 | $32.11 | $32.11 | 4,014,138 |
| 2023-01-30 | $32.47 | $32.85 | $32.24 | $32.39 | $32.39 | 900,510 |
| 2023-01-27 | $32.40 | $33.14 | $32.01 | $32.65 | $32.65 | 1,363,017 |
| 2023-01-26 | $31.76 | $31.92 | $31.00 | $31.51 | $31.51 | 704,872 |
| 2023-01-25 | $31.40 | $31.62 | $30.99 | $31.40 | $31.40 | 592,658 |
| 2023-01-24 | $32.07 | $32.18 | $31.53 | $31.61 | $31.61 | 348,524 |
| 2023-01-23 | $31.90 | $32.37 | $31.41 | $32.09 | $32.09 | 548,659 |
| 2023-01-20 | $31.67 | $32.02 | $31.32 | $31.92 | $31.92 | 496,339 |
| 2023-01-19 | $31.20 | $31.43 | $30.58 | $31.20 | $31.20 | 652,732 |
| 2023-01-18 | $32.72 | $32.72 | $31.38 | $31.46 | $31.46 | 602,754 |
| 2023-01-17 | $32.67 | $32.96 | $32.33 | $32.82 | $32.82 | 513,620 |
| 2023-01-13 | $32.55 | $32.93 | $32.03 | $32.76 | $32.76 | 298,902 |
| 2023-01-12 | $32.73 | $33.09 | $32.09 | $32.85 | $32.85 | 321,356 |
| 2023-01-11 | $32.27 | $32.68 | $32.19 | $32.50 | $32.50 | 400,044 |
| 2023-01-10 | $31.96 | $32.61 | $31.64 | $32.25 | $32.25 | 329,532 |
| 2023-01-09 | $31.97 | $32.09 | $31.75 | $31.89 | $31.89 | 353,449 |
| 2023-01-06 | $31.15 | $31.96 | $31.00 | $31.90 | $31.90 | 312,638 |
| 2023-01-05 | $31.32 | $31.59 | $30.51 | $30.94 | $30.94 | 341,764 |
| 2023-01-04 | $31.80 | $32.19 | $31.38 | $31.52 | $31.52 | 411,856 |
| 2023-01-03 | $31.43 | $31.78 | $31.08 | $31.72 | $31.72 | 415,781 |
| 2022-12-30 | $31.38 | $31.60 | $30.87 | $31.19 | $31.19 | 454,884 |
| 2022-12-29 | $31.24 | $31.84 | $31.24 | $31.54 | $31.54 | 307,648 |
| 2022-12-28 | $31.85 | $32.05 | $31.12 | $31.13 | $31.13 | 323,181 |
| 2022-12-27 | $31.76 | $31.89 | $31.31 | $31.74 | $31.74 | 322,459 |
| 2022-12-23 | $31.05 | $31.62 | $31.02 | $31.59 | $31.59 | 218,454 |
| 2022-12-22 | $31.65 | $31.65 | $30.54 | $31.07 | $31.07 | 534,272 |
| 2022-12-21 | $31.58 | $31.82 | $31.24 | $31.53 | $31.53 | 511,960 |
| 2022-12-20 | $30.63 | $31.40 | $30.54 | $31.32 | $31.32 | 819,487 |
| 2022-12-19 | $30.06 | $30.63 | $29.69 | $30.58 | $30.58 | 525,151 |
| 2022-12-16 | $29.96 | $30.61 | $29.38 | $30.08 | $30.08 | 3,455,416 |
| 2022-12-15 | $30.23 | $30.68 | $29.13 | $29.60 | $29.60 | 1,110,890 |
| 2022-12-14 | $31.83 | $32.01 | $30.67 | $30.69 | $30.69 | 617,920 |
| 2022-12-13 | $33.06 | $33.57 | $30.21 | $32.04 | $31.86 | 665,477 |
| 2022-12-12 | $32.82 | $33.27 | $32.53 | $32.66 | $32.48 | 598,746 |
| 2022-12-09 | $33.22 | $33.53 | $32.74 | $32.81 | $32.63 | 487,674 |
| 2022-12-08 | $32.70 | $33.73 | $32.70 | $33.31 | $33.13 | 740,523 |
| 2022-12-07 | $32.34 | $32.79 | $32.18 | $32.50 | $32.32 | 761,412 |
| 2022-12-06 | $32.74 | $33.08 | $32.46 | $32.57 | $32.39 | 527,580 |
| 2022-12-05 | $34.60 | $34.94 | $32.31 | $32.88 | $32.88 | 988,787 |
| 2022-12-02 | $34.15 | $34.96 | $33.71 | $34.94 | $34.94 | 562,560 |
| 2022-12-01 | $34.42 | $34.48 | $34.03 | $34.40 | $34.40 | 374,882 |
| 2022-11-30 | $33.69 | $34.44 | $33.22 | $34.38 | $34.38 | 713,560 |
| 2022-11-29 | $33.50 | $34.00 | $33.47 | $33.87 | $33.87 | 412,929 |
| 2022-11-28 | $33.84 | $34.00 | $33.41 | $33.59 | $33.59 | 563,158 |
| 2022-11-25 | $33.86 | $34.27 | $33.58 | $34.01 | $34.01 | 133,657 |
| 2022-11-23 | $33.75 | $34.11 | $33.51 | $33.72 | $33.72 | 463,218 |
| 2022-11-22 | $33.30 | $33.90 | $33.06 | $33.83 | $33.83 | 470,630 |
| 2022-11-21 | $32.62 | $33.16 | $32.48 | $33.13 | $33.13 | 395,227 |
| 2022-11-18 | $32.47 | $32.81 | $32.01 | $32.75 | $32.75 | 820,980 |
| 2022-11-17 | $31.79 | $32.25 | $31.36 | $31.81 | $31.81 | 363,511 |
| 2022-11-16 | $32.74 | $32.85 | $32.02 | $32.11 | $32.11 | 302,454 |
| 2022-11-15 | $32.68 | $33.20 | $32.54 | $32.72 | $32.72 | 649,272 |
| 2022-11-14 | $33.02 | $33.17 | $32.26 | $32.26 | $32.26 | 561,466 |
| 2022-11-11 | $32.95 | $33.26 | $32.41 | $32.72 | $32.72 | 644,128 |
| 2022-11-10 | $31.75 | $32.85 | $31.66 | $32.76 | $32.76 | 697,789 |
| 2022-11-09 | $31.27 | $31.73 | $31.07 | $31.11 | $31.11 | 447,659 |
| 2022-11-08 | $31.41 | $31.77 | $31.04 | $31.45 | $31.45 | 501,041 |
| 2022-11-07 | $30.85 | $31.80 | $30.85 | $31.36 | $31.36 | 484,204 |
| 2022-11-04 | $30.72 | $31.14 | $30.55 | $31.11 | $31.11 | 436,043 |
| 2022-11-03 | $30.01 | $30.48 | $29.54 | $30.40 | $30.40 | 483,524 |
| 2022-11-02 | $30.51 | $30.93 | $30.13 | $30.35 | $30.35 | 674,449 |
| 2022-11-01 | $30.95 | $31.18 | $30.57 | $30.70 | $30.70 | 468,164 |
| 2022-10-31 | $30.86 | $31.05 | $30.07 | $30.90 | $30.90 | 644,796 |
| 2022-10-28 | $30.15 | $31.06 | $29.05 | $31.00 | $31.00 | 879,108 |
| 2022-10-27 | $30.45 | $30.89 | $30.28 | $30.43 | $30.43 | 488,554 |
| 2022-10-26 | $30.49 | $30.74 | $29.75 | $30.10 | $30.10 | 699,151 |
| 2022-10-25 | $30.41 | $31.02 | $29.80 | $30.34 | $30.34 | 715,091 |
| 2022-10-24 | $30.81 | $30.99 | $30.26 | $30.45 | $30.45 | 411,239 |
| 2022-10-21 | $30.72 | $31.07 | $30.34 | $30.63 | $30.63 | 703,332 |
| 2022-10-20 | $31.80 | $31.90 | $30.32 | $30.53 | $30.53 | 320,073 |
| 2022-10-19 | $32.13 | $32.54 | $31.69 | $31.97 | $31.97 | 359,715 |
| 2022-10-18 | $32.69 | $32.91 | $32.19 | $32.43 | $32.43 | 218,299 |
| 2022-10-17 | $31.89 | $32.44 | $31.80 | $32.39 | $32.39 | 286,349 |
| 2022-10-14 | $31.62 | $32.06 | $31.23 | $31.46 | $31.46 | 233,118 |
| 2022-10-13 | $29.91 | $31.63 | $29.45 | $31.45 | $31.45 | 313,140 |
| 2022-10-12 | $30.63 | $30.74 | $30.22 | $30.32 | $30.32 | 216,129 |
| 2022-10-11 | $30.68 | $30.93 | $30.32 | $30.65 | $30.65 | 276,570 |
| 2022-10-10 | $30.96 | $31.26 | $30.73 | $30.85 | $30.85 | 185,397 |
| 2022-10-07 | $31.43 | $31.54 | $30.67 | $30.83 | $30.83 | 253,551 |
| 2022-10-06 | $31.74 | $31.94 | $31.39 | $31.51 | $31.51 | 257,290 |
| 2022-10-05 | $31.59 | $31.98 | $31.56 | $31.94 | $31.94 | 163,391 |
| 2022-10-04 | $31.04 | $32.12 | $31.00 | $32.00 | $32.00 | 273,139 |
| 2022-10-03 | $30.55 | $30.84 | $30.14 | $30.76 | $30.76 | 310,097 |
| 2022-09-30 | $30.53 | $30.87 | $30.12 | $30.23 | $30.23 | 453,119 |
| 2022-09-29 | $30.52 | $30.68 | $30.20 | $30.46 | $30.46 | 394,864 |
| 2022-09-28 | $30.47 | $31.06 | $30.31 | $30.70 | $30.70 | 401,707 |
| 2022-09-27 | $31.27 | $31.45 | $30.23 | $30.43 | $30.43 | 263,190 |
| 2022-09-26 | $31.27 | $31.63 | $30.97 | $31.10 | $31.10 | 291,796 |
| 2022-09-23 | $31.66 | $31.66 | $31.07 | $31.44 | $31.44 | 235,708 |
| 2022-09-22 | $32.36 | $32.36 | $31.63 | $31.85 | $31.85 | 271,257 |
| 2022-09-21 | $33.00 | $33.10 | $32.20 | $32.31 | $32.31 | 304,137 |
| 2022-09-20 | $32.62 | $32.90 | $32.46 | $32.87 | $32.87 | 255,265 |
| 2022-09-19 | $31.70 | $32.84 | $31.64 | $32.75 | $32.75 | 260,852 |
| 2022-09-16 | $31.64 | $31.97 | $31.12 | $31.89 | $31.89 | 624,088 |
| 2022-09-15 | $31.18 | $32.02 | $31.17 | $31.84 | $31.84 | 359,985 |
| 2022-09-14 | $31.26 | $31.61 | $31.01 | $31.30 | $31.30 | 354,813 |
| 2022-09-13 | $31.82 | $32.15 | $31.31 | $31.53 | $31.36 | 338,335 |
| 2022-09-12 | $31.97 | $32.45 | $31.83 | $32.40 | $32.22 | 362,690 |
| 2022-09-09 | $31.80 | $32.20 | $31.66 | $31.87 | $31.70 | 397,221 |
| 2022-09-08 | $31.44 | $31.93 | $31.23 | $31.55 | $31.38 | 379,904 |
| 2022-09-07 | $31.31 | $31.63 | $31.26 | $31.63 | $31.46 | 323,959 |
| 2022-09-06 | $32.35 | $32.36 | $31.10 | $31.45 | $31.45 | 314,550 |
| 2022-09-02 | $32.60 | $32.96 | $32.08 | $32.28 | $32.28 | 219,263 |
| 2022-09-01 | $32.29 | $32.43 | $31.79 | $32.39 | $32.39 | 277,861 |
| 2022-08-31 | $32.88 | $33.07 | $32.25 | $32.32 | $32.32 | 248,045 |
| 2022-08-30 | $32.81 | $32.82 | $32.35 | $32.80 | $32.80 | 212,326 |
| 2022-08-29 | $32.90 | $33.09 | $32.55 | $32.64 | $32.64 | 348,314 |
| 2022-08-26 | $34.01 | $34.01 | $33.20 | $33.31 | $33.31 | 208,261 |
| 2022-08-25 | $33.50 | $34.05 | $33.43 | $33.88 | $33.88 | 227,349 |
| 2022-08-24 | $33.77 | $33.77 | $33.32 | $33.44 | $33.44 | 141,047 |
| 2022-08-23 | $34.16 | $34.31 | $33.69 | $33.76 | $33.76 | 213,360 |
| 2022-08-22 | $34.61 | $34.61 | $33.88 | $34.00 | $34.00 | 218,704 |
| 2022-08-19 | $35.20 | $35.24 | $34.78 | $35.07 | $35.07 | 257,239 |
| 2022-08-18 | $35.15 | $35.49 | $35.08 | $35.43 | $35.43 | 215,528 |
| 2022-08-17 | $35.51 | $35.67 | $34.97 | $35.14 | $35.14 | 369,176 |
| 2022-08-16 | $35.67 | $35.90 | $35.41 | $35.85 | $35.85 | 517,316 |
| 2022-08-15 | $35.04 | $35.61 | $34.74 | $35.60 | $35.60 | 431,645 |
| 2022-08-12 | $35.10 | $35.28 | $34.53 | $35.25 | $35.25 | 756,759 |
| 2022-08-11 | $34.76 | $34.95 | $34.34 | $34.74 | $34.74 | 515,192 |
| 2022-08-10 | $34.72 | $34.85 | $34.23 | $34.33 | $34.33 | 625,264 |
| 2022-08-09 | $34.89 | $34.89 | $34.08 | $34.40 | $34.40 | 756,618 |
| 2022-08-08 | $36.20 | $36.33 | $34.29 | $34.52 | $34.52 | 991,546 |
| 2022-08-05 | $36.30 | $36.92 | $35.28 | $36.75 | $36.75 | 175,150 |
| 2022-08-04 | $36.24 | $36.40 | $36.14 | $36.35 | $36.35 | 123,013 |
| 2022-08-03 | $36.21 | $36.66 | $35.88 | $36.45 | $36.45 | 194,507 |
| 2022-08-02 | $36.28 | $36.71 | $36.06 | $36.11 | $36.11 | 153,132 |
| 2022-08-01 | $35.63 | $36.77 | $35.37 | $36.56 | $36.56 | 356,101 |
| 2022-07-29 | $34.96 | $35.99 | $34.22 | $35.78 | $35.78 | 215,529 |
| 2022-07-28 | $35.10 | $35.61 | $34.66 | $35.44 | $35.44 | 220,277 |
| 2022-07-27 | $34.43 | $35.53 | $34.23 | $35.27 | $35.27 | 287,053 |
| 2022-07-26 | $34.17 | $34.49 | $34.12 | $34.26 | $34.26 | 187,568 |
| 2022-07-25 | $34.05 | $34.55 | $33.90 | $34.40 | $34.40 | 242,707 |
| 2022-07-22 | $34.11 | $34.46 | $33.53 | $33.78 | $33.78 | 194,171 |
| 2022-07-21 | $33.89 | $34.10 | $33.53 | $34.07 | $34.07 | 256,621 |
| 2022-07-20 | $33.46 | $34.26 | $33.46 | $34.15 | $34.15 | 225,567 |
| 2022-07-19 | $33.06 | $33.99 | $32.88 | $33.67 | $33.67 | 349,057 |
| 2022-07-18 | $33.01 | $33.30 | $32.50 | $32.64 | $32.64 | 193,031 |
| 2022-07-15 | $32.15 | $32.73 | $31.56 | $32.65 | $32.65 | 347,562 |
| 2022-07-14 | $31.61 | $31.81 | $31.17 | $31.49 | $31.49 | 133,670 |
| 2022-07-13 | $33.04 | $33.04 | $32.13 | $32.22 | $32.22 | 190,412 |
| 2022-07-12 | $32.88 | $33.41 | $32.82 | $33.19 | $33.19 | 192,823 |
| 2022-07-11 | $33.28 | $33.50 | $32.88 | $33.08 | $33.08 | 146,048 |
| 2022-07-08 | $33.21 | $33.70 | $32.86 | $33.39 | $33.39 | 234,336 |
| 2022-07-07 | $33.15 | $33.54 | $33.07 | $33.13 | $33.13 | 231,400 |
| 2022-07-06 | $33.32 | $33.78 | $32.32 | $33.02 | $33.02 | 388,727 |
| 2022-07-05 | $33.05 | $33.57 | $32.47 | $33.57 | $33.57 | 461,441 |
| 2022-07-01 | $32.77 | $33.84 | $32.60 | $33.61 | $33.61 | 277,657 |
| 2022-06-30 | $32.61 | $33.50 | $32.33 | $33.04 | $33.04 | 336,920 |
| 2022-06-29 | $33.41 | $33.62 | $32.61 | $33.02 | $33.02 | 239,322 |
| 2022-06-28 | $33.83 | $34.21 | $33.27 | $33.74 | $33.74 | 364,565 |
| 2022-06-27 | $33.36 | $33.89 | $33.11 | $33.73 | $33.73 | 304,529 |
| 2022-06-24 | $33.03 | $33.92 | $32.85 | $32.98 | $32.98 | 1,180,833 |
| 2022-06-23 | $33.32 | $33.84 | $31.89 | $32.85 | $32.85 | 238,031 |
| 2022-06-22 | $32.96 | $33.72 | $32.29 | $33.50 | $33.50 | 253,806 |
| 2022-06-21 | $32.96 | $33.44 | $32.66 | $33.30 | $33.30 | 297,377 |
| 2022-06-17 | $31.96 | $32.77 | $31.75 | $32.62 | $32.62 | 1,057,224 |
| 2022-06-16 | $31.88 | $31.95 | $31.17 | $31.64 | $31.64 | 340,643 |
| 2022-06-15 | $32.18 | $32.94 | $31.91 | $32.23 | $32.23 | 415,813 |
| 2022-06-14 | $31.70 | $32.07 | $30.82 | $31.98 | $31.98 | 399,312 |
| 2022-06-13 | $31.34 | $32.09 | $31.21 | $31.46 | $31.29 | 258,083 |
| 2022-06-10 | $32.12 | $32.45 | $31.66 | $31.93 | $31.76 | 253,590 |
| 2022-06-09 | $33.73 | $33.98 | $32.71 | $32.76 | $32.59 | 251,243 |
| 2022-06-08 | $34.04 | $34.33 | $33.59 | $33.83 | $33.65 | 167,516 |
| 2022-06-07 | $34.24 | $34.55 | $33.81 | $34.36 | $34.18 | 198,567 |
| 2022-06-06 | $34.50 | $35.04 | $34.20 | $34.45 | $34.27 | 351,218 |
| 2022-06-03 | $34.31 | $34.46 | $34.03 | $34.25 | $34.07 | 195,813 |
| 2022-06-02 | $33.87 | $34.49 | $33.72 | $34.44 | $34.26 | 257,885 |
| 2022-06-01 | $34.26 | $34.26 | $33.44 | $33.99 | $33.81 | 237,220 |
| 2022-05-31 | $34.22 | $34.66 | $33.71 | $34.24 | $34.06 | 293,348 |
| 2022-05-27 | $33.97 | $34.52 | $33.79 | $34.46 | $34.28 | 186,785 |
| 2022-05-26 | $33.75 | $34.10 | $33.50 | $33.79 | $33.61 | 229,523 |
| 2022-05-25 | $33.39 | $33.96 | $33.11 | $33.44 | $33.26 | 244,794 |
| 2022-05-24 | $33.59 | $33.69 | $32.66 | $33.40 | $33.22 | 191,100 |
| 2022-05-23 | $32.86 | $33.85 | $32.73 | $33.64 | $33.46 | 205,285 |
| 2022-05-20 | $32.37 | $32.66 | $31.63 | $32.40 | $32.23 | 196,207 |
| 2022-05-19 | $32.35 | $32.80 | $32.04 | $32.16 | $31.99 | 321,978 |
| 2022-05-18 | $33.00 | $33.41 | $32.47 | $32.75 | $32.58 | 318,163 |
| 2022-05-17 | $32.75 | $33.48 | $32.75 | $33.47 | $33.29 | 267,913 |
| 2022-05-16 | $32.80 | $32.90 | $31.86 | $32.32 | $32.15 | 334,322 |
| 2022-05-13 | $32.35 | $33.40 | $32.35 | $32.97 | $32.80 | 245,059 |
| 2022-05-12 | $32.67 | $32.70 | $31.81 | $32.62 | $32.45 | 360,569 |
| 2022-05-11 | $33.02 | $33.43 | $32.65 | $32.70 | $32.53 | 263,535 |
| 2022-05-10 | $33.75 | $34.24 | $32.33 | $32.93 | $32.76 | 290,671 |
| 2022-05-09 | $33.68 | $34.05 | $33.40 | $33.61 | $33.43 | 241,619 |
| 2022-05-06 | $34.28 | $34.45 | $33.36 | $33.91 | $33.73 | 318,315 |
| 2022-05-05 | $34.71 | $34.71 | $33.58 | $34.24 | $34.06 | 231,174 |
| 2022-05-04 | $33.74 | $34.86 | $33.41 | $34.71 | $34.53 | 247,333 |
| 2022-05-03 | $33.67 | $33.86 | $33.08 | $33.72 | $33.54 | 262,584 |
| 2022-05-02 | $32.68 | $33.61 | $32.37 | $33.54 | $33.36 | 342,895 |
| 2022-04-29 | $32.77 | $33.66 | $32.35 | $32.50 | $32.33 | 314,008 |
| 2022-04-28 | $33.37 | $33.63 | $32.60 | $33.23 | $33.05 | 183,067 |
| 2022-04-27 | $32.99 | $33.34 | $32.54 | $33.04 | $32.87 | 284,574 |
| 2022-04-26 | $33.36 | $33.73 | $32.90 | $33.02 | $32.85 | 213,419 |
| 2022-04-25 | $33.64 | $34.30 | $32.95 | $33.89 | $33.71 | 355,248 |
| 2022-04-22 | $34.60 | $34.77 | $33.92 | $34.01 | $33.83 | 237,979 |
| 2022-04-21 | $35.36 | $35.81 | $34.78 | $34.88 | $34.70 | 297,197 |
| 2022-04-20 | $34.84 | $35.63 | $34.50 | $35.21 | $35.02 | 205,221 |
| 2022-04-19 | $33.15 | $34.39 | $33.15 | $34.35 | $34.17 | 333,130 |
| 2022-04-18 | $33.14 | $33.22 | $32.50 | $32.96 | $32.79 | 203,076 |
| 2022-04-14 | $33.39 | $33.97 | $32.76 | $32.87 | $32.70 | 211,236 |
| 2022-04-13 | $32.72 | $33.44 | $32.72 | $33.39 | $33.21 | 160,457 |
| 2022-04-12 | $33.59 | $34.10 | $32.88 | $33.03 | $32.86 | 298,156 |
| 2022-04-11 | $33.28 | $34.15 | $33.28 | $33.64 | $33.46 | 274,275 |
| 2022-04-08 | $33.50 | $35.96 | $32.75 | $33.33 | $33.15 | 270,729 |
| 2022-04-07 | $34.59 | $34.59 | $33.30 | $33.46 | $33.28 | 386,810 |
| 2022-04-06 | $34.29 | $34.72 | $34.19 | $34.29 | $34.11 | 499,761 |
| 2022-04-05 | $34.37 | $34.78 | $34.25 | $34.36 | $34.18 | 266,016 |
| 2022-04-04 | $34.12 | $34.74 | $33.51 | $34.51 | $34.33 | 269,378 |
| 2022-04-01 | $34.73 | $35.65 | $34.20 | $34.34 | $34.16 | 678,836 |
| 2022-03-31 | $35.65 | $36.04 | $34.99 | $35.02 | $34.83 | 502,601 |
| 2022-03-30 | $36.33 | $36.85 | $35.63 | $35.79 | $35.60 | 634,322 |
| 2022-03-29 | $35.73 | $36.48 | $35.60 | $36.06 | $35.87 | 341,495 |
| 2022-03-28 | $35.50 | $36.06 | $35.06 | $35.48 | $35.29 | 211,719 |
| 2022-03-25 | $35.06 | $36.03 | $34.98 | $36.00 | $35.81 | 186,794 |
| 2022-03-24 | $34.64 | $35.17 | $34.28 | $35.03 | $34.84 | 209,563 |
| 2022-03-23 | $35.56 | $35.60 | $34.40 | $34.47 | $34.29 | 325,912 |
| 2022-03-22 | $36.63 | $36.63 | $35.57 | $35.79 | $35.60 | 190,258 |
| 2022-03-21 | $35.96 | $36.18 | $35.21 | $35.54 | $35.35 | 301,629 |
| 2022-03-18 | $35.84 | $36.22 | $35.22 | $35.82 | $35.63 | 1,658,779 |
| 2022-03-17 | $36.44 | $36.44 | $35.70 | $35.92 | $35.73 | 344,506 |
| 2022-03-16 | $35.75 | $36.68 | $35.05 | $36.61 | $36.42 | 396,702 |
| 2022-03-15 | $35.88 | $36.24 | $34.84 | $35.22 | $35.03 | 649,244 |
| 2022-03-14 | $35.52 | $36.17 | $35.16 | $35.73 | $35.54 | 725,870 |
| 2022-03-11 | $34.97 | $35.62 | $34.93 | $34.94 | $34.63 | 383,968 |
| 2022-03-10 | $33.13 | $34.70 | $33.13 | $34.68 | $34.37 | 436,512 |
| 2022-03-09 | $33.39 | $33.93 | $33.03 | $33.51 | $33.21 | 631,768 |
| 2022-03-08 | $33.09 | $33.50 | $32.40 | $32.43 | $32.14 | 487,114 |
| 2022-03-07 | $33.45 | $33.83 | $32.54 | $32.57 | $32.28 | 368,390 |
| 2022-03-04 | $35.29 | $35.29 | $33.38 | $33.75 | $33.45 | 375,861 |
| 2022-03-03 | $36.09 | $36.38 | $35.57 | $35.96 | $35.64 | 535,729 |
| 2022-03-02 | $34.74 | $36.20 | $34.74 | $36.03 | $35.71 | 361,378 |
| 2022-03-01 | $36.36 | $36.46 | $33.98 | $34.60 | $34.29 | 658,277 |
| 2022-02-28 | $36.34 | $36.80 | $36.18 | $36.65 | $36.32 | 574,160 |
| 2022-02-25 | $35.86 | $37.16 | $35.86 | $36.80 | $36.47 | 562,337 |
| 2022-02-24 | $35.34 | $35.64 | $34.53 | $35.51 | $35.19 | 289,000 |
| 2022-02-23 | $37.30 | $37.61 | $36.16 | $36.43 | $36.11 | 246,794 |
| 2022-02-22 | $37.21 | $37.55 | $36.86 | $37.13 | $36.80 | 231,786 |
| 2022-02-18 | $36.44 | $37.32 | $36.44 | $37.21 | $36.88 | 253,654 |
| 2022-02-17 | $37.57 | $37.60 | $36.61 | $36.77 | $36.44 | 175,665 |
| 2022-02-16 | $37.61 | $38.06 | $37.04 | $37.91 | $37.57 | 162,206 |
| 2022-02-15 | $37.35 | $37.95 | $37.16 | $37.68 | $37.34 | 324,147 |
| 2022-02-14 | $37.17 | $37.39 | $36.67 | $37.01 | $36.68 | 308,528 |
| 2022-02-11 | $37.16 | $38.01 | $36.69 | $36.98 | $36.65 | 370,449 |
| 2022-02-10 | $37.41 | $37.88 | $37.07 | $37.25 | $36.92 | 285,548 |
| 2022-02-09 | $37.69 | $37.97 | $36.98 | $37.42 | $37.09 | 371,615 |
| 2022-02-08 | $37.17 | $38.01 | $36.25 | $37.81 | $37.47 | 579,332 |
| 2022-02-07 | $35.91 | $36.45 | $35.42 | $36.24 | $35.92 | 222,987 |
| 2022-02-04 | $35.80 | $36.16 | $35.46 | $35.86 | $35.54 | 331,700 |
| 2022-02-03 | $36.26 | $36.61 | $35.62 | $35.78 | $35.46 | 319,783 |
| 2022-02-02 | $36.52 | $36.68 | $36.02 | $36.26 | $35.94 | 326,485 |
| 2022-02-01 | $36.39 | $36.62 | $35.81 | $36.57 | $36.24 | 246,347 |
| 2022-01-31 | $36.27 | $36.68 | $35.84 | $36.50 | $36.18 | 310,321 |
| 2022-01-28 | $36.95 | $37.96 | $35.59 | $36.69 | $36.36 | 325,473 |
| 2022-01-27 | $37.60 | $38.44 | $36.43 | $36.67 | $36.34 | 278,092 |
| 2022-01-26 | $37.99 | $38.74 | $37.01 | $37.52 | $37.19 | 309,908 |
| 2022-01-25 | $37.55 | $37.94 | $36.42 | $37.72 | $37.38 | 488,948 |
| 2022-01-24 | $36.61 | $37.85 | $36.53 | $37.71 | $37.37 | 507,258 |
| 2022-01-21 | $36.78 | $37.78 | $36.67 | $37.15 | $36.82 | 629,310 |
| 2022-01-20 | $37.35 | $38.26 | $36.85 | $37.07 | $36.74 | 475,060 |
| 2022-01-19 | $38.45 | $38.45 | $37.29 | $37.38 | $37.05 | 343,434 |
| 2022-01-18 | $38.62 | $39.31 | $37.43 | $38.67 | $38.33 | 529,910 |
| 2022-01-14 | $37.13 | $39.22 | $37.13 | $39.15 | $38.80 | 483,911 |
| 2022-01-13 | $37.69 | $38.50 | $37.58 | $38.26 | $37.92 | 273,694 |
| 2022-01-12 | $38.02 | $38.09 | $37.56 | $37.70 | $37.36 | 319,554 |
| 2022-01-11 | $38.44 | $38.66 | $37.48 | $37.89 | $37.55 | 190,693 |
| 2022-01-10 | $38.54 | $38.61 | $37.90 | $38.33 | $37.99 | 401,772 |
| 2022-01-07 | $37.81 | $38.37 | $37.42 | $38.16 | $37.82 | 248,316 |
| 2022-01-06 | $36.53 | $38.00 | $36.41 | $37.74 | $37.40 | 230,049 |
| 2022-01-05 | $36.61 | $37.02 | $36.07 | $36.07 | $35.75 | 165,697 |
| 2022-01-04 | $36.14 | $37.27 | $36.11 | $36.53 | $36.21 | 213,806 |
| 2022-01-03 | $35.66 | $36.57 | $35.31 | $35.91 | $35.59 | 189,972 |
| 2021-12-31 | $34.94 | $35.45 | $34.83 | $35.39 | $35.08 | 178,348 |
| 2021-12-30 | $35.38 | $35.99 | $34.87 | $34.93 | $34.62 | 142,112 |
| 2021-12-29 | $35.22 | $35.47 | $34.31 | $35.29 | $34.98 | 119,184 |
| 2021-12-28 | $34.84 | $35.35 | $32.85 | $35.25 | $34.94 | 144,361 |
| 2021-12-27 | $34.58 | $34.88 | $34.18 | $34.85 | $34.54 | 156,147 |
| 2021-12-23 | $34.57 | $34.95 | $34.47 | $34.54 | $34.23 | 106,847 |
| 2021-12-22 | $33.86 | $34.42 | $33.34 | $34.31 | $34.00 | 178,717 |
| 2021-12-21 | $33.95 | $34.56 | $33.73 | $34.17 | $33.87 | 182,837 |
| 2021-12-20 | $33.07 | $33.60 | $32.42 | $33.50 | $33.20 | 401,628 |
| 2021-12-17 | $33.66 | $34.20 | $32.38 | $33.29 | $32.99 | 2,080,662 |
| 2021-12-16 | $33.91 | $34.51 | $33.52 | $33.94 | $33.64 | 312,110 |
| 2021-12-15 | $34.02 | $34.27 | $33.21 | $33.36 | $33.06 | 697,044 |
| 2021-12-14 | $33.34 | $34.36 | $33.34 | $33.85 | $33.55 | 205,930 |
| 2021-12-13 | $34.16 | $34.33 | $33.42 | $33.44 | $33.02 | 188,860 |
| 2021-12-10 | $34.41 | $34.50 | $33.75 | $34.42 | $33.98 | 121,358 |
| 2021-12-09 | $34.48 | $34.83 | $34.21 | $34.21 | $33.78 | 122,376 |
| 2021-12-08 | $35.22 | $35.40 | $34.65 | $34.81 | $34.37 | 148,470 |
| 2021-12-07 | $35.49 | $35.98 | $34.92 | $35.13 | $34.68 | 279,258 |
| 2021-12-06 | $35.20 | $35.94 | $35.17 | $35.41 | $34.96 | 409,273 |
| 2021-12-03 | $35.74 | $35.74 | $34.51 | $34.80 | $34.36 | 246,382 |
| 2021-12-02 | $33.99 | $35.59 | $33.70 | $35.43 | $34.98 | 295,731 |
| 2021-12-01 | $34.61 | $35.13 | $33.59 | $33.63 | $33.20 | 242,577 |
| 2021-11-30 | $33.88 | $34.15 | $33.49 | $33.77 | $33.34 | 262,796 |
| 2021-11-29 | $34.97 | $35.50 | $34.01 | $34.27 | $33.84 | 295,462 |
| 2021-11-26 | $35.82 | $36.08 | $33.64 | $34.49 | $34.05 | 223,200 |
| 2021-11-24 | $36.51 | $36.66 | $36.15 | $36.35 | $35.89 | 114,852 |
| 2021-11-23 | $36.92 | $37.33 | $36.46 | $36.65 | $36.19 | 325,703 |
| 2021-11-22 | $36.92 | $37.78 | $36.59 | $36.69 | $36.22 | 292,544 |
| 2021-11-19 | $36.73 | $36.87 | $36.17 | $36.78 | $36.31 | 146,966 |
| 2021-11-18 | $37.05 | $37.20 | $36.64 | $37.10 | $36.63 | 163,086 |
| 2021-11-17 | $37.48 | $37.48 | $36.63 | $37.08 | $36.61 | 256,586 |
| 2021-11-16 | $37.50 | $37.74 | $37.03 | $37.59 | $37.11 | 253,104 |
| 2021-11-15 | $37.24 | $37.72 | $36.60 | $37.50 | $37.02 | 263,260 |
| 2021-11-12 | $35.90 | $38.25 | $35.90 | $37.22 | $36.75 | 211,829 |
| 2021-11-11 | $38.34 | $38.48 | $37.85 | $38.07 | $37.59 | 277,855 |
| 2021-11-10 | $37.50 | $38.33 | $37.22 | $38.31 | $37.82 | 488,714 |
| 2021-11-09 | $37.79 | $37.89 | $37.31 | $37.59 | $37.11 | 263,832 |
| 2021-11-08 | $38.00 | $38.00 | $37.66 | $37.97 | $37.49 | 179,753 |
| 2021-11-05 | $37.37 | $37.96 | $37.07 | $37.85 | $37.37 | 280,811 |
| 2021-11-04 | $37.61 | $37.61 | $36.39 | $37.02 | $36.55 | 209,600 |
| 2021-11-03 | $37.46 | $38.00 | $36.63 | $37.56 | $37.08 | 261,706 |
| 2021-11-02 | $37.91 | $37.91 | $36.96 | $36.98 | $36.51 | 208,220 |
| 2021-11-01 | $36.67 | $37.89 | $36.23 | $37.75 | $37.27 | 278,395 |
| 2021-10-29 | $36.50 | $37.30 | $35.35 | $36.43 | $35.97 | 247,168 |
| 2021-10-28 | $36.12 | $37.19 | $36.12 | $37.11 | $36.64 | 208,920 |
| 2021-10-27 | $37.08 | $37.14 | $34.70 | $35.95 | $35.49 | 194,777 |
| 2021-10-26 | $37.10 | $37.68 | $36.75 | $37.38 | $36.91 | 340,130 |
| 2021-10-25 | $37.00 | $37.10 | $36.33 | $37.09 | $36.62 | 164,961 |
| 2021-10-22 | $36.34 | $36.83 | $34.70 | $36.80 | $36.33 | 232,010 |
| 2021-10-21 | $35.85 | $36.39 | $35.71 | $36.34 | $35.88 | 210,657 |
| 2021-10-20 | $35.16 | $36.02 | $34.71 | $35.99 | $35.53 | 284,470 |
| 2021-10-19 | $35.62 | $35.62 | $34.90 | $35.14 | $34.69 | 214,219 |
| 2021-10-18 | $36.15 | $36.57 | $35.54 | $35.58 | $35.13 | 148,276 |
| 2021-10-15 | $36.86 | $37.00 | $36.14 | $36.21 | $35.75 | 228,711 |
| 2021-10-14 | $36.32 | $36.73 | $35.80 | $36.63 | $36.17 | 113,903 |
| 2021-10-13 | $36.49 | $36.49 | $35.60 | $36.15 | $35.69 | 109,170 |
| 2021-10-12 | $36.12 | $36.58 | $35.96 | $36.52 | $36.06 | 136,895 |
| 2021-10-11 | $36.72 | $36.98 | $36.15 | $36.15 | $35.69 | 99,073 |
| 2021-10-08 | $35.86 | $36.55 | $35.49 | $36.40 | $35.94 | 126,796 |
| 2021-10-07 | $36.08 | $36.22 | $35.60 | $36.11 | $35.65 | 301,106 |
| 2021-10-06 | $33.41 | $35.89 | $33.18 | $35.86 | $35.41 | 392,019 |
| 2021-10-05 | $35.85 | $36.00 | $35.10 | $35.38 | $34.93 | 398,749 |
| 2021-10-04 | $34.86 | $35.98 | $33.74 | $35.75 | $35.30 | 378,389 |
| 2021-10-01 | $33.97 | $35.34 | $33.29 | $35.01 | $34.57 | 289,412 |
| 2021-09-30 | $34.01 | $34.22 | $33.05 | $33.81 | $33.38 | 281,871 |
| 2021-09-29 | $33.55 | $33.95 | $33.30 | $33.83 | $33.40 | 125,269 |
| 2021-09-28 | $33.55 | $34.26 | $33.27 | $33.43 | $33.01 | 138,723 |
| 2021-09-27 | $33.13 | $34.25 | $33.00 | $33.94 | $33.51 | 216,306 |
| 2021-09-24 | $32.03 | $33.18 | $31.91 | $32.76 | $32.34 | 220,691 |
| 2021-09-23 | $31.23 | $32.46 | $31.16 | $32.27 | $31.86 | 262,926 |
| 2021-09-22 | $30.73 | $31.48 | $30.61 | $31.05 | $30.66 | 171,205 |
| 2021-09-21 | $30.81 | $31.00 | $30.21 | $30.40 | $30.01 | 203,455 |
| 2021-09-20 | $30.73 | $30.98 | $30.01 | $30.64 | $30.25 | 329,269 |
| 2021-09-17 | $30.45 | $31.61 | $30.44 | $31.61 | $31.21 | 926,559 |
| 2021-09-16 | $30.45 | $30.64 | $30.15 | $30.34 | $29.96 | 186,720 |
| 2021-09-15 | $29.59 | $30.38 | $29.28 | $30.21 | $29.83 | 243,164 |
| 2021-09-14 | $30.67 | $30.67 | $29.29 | $29.62 | $29.24 | 248,279 |
| 2021-09-13 | $30.63 | $30.96 | $29.55 | $30.44 | $29.92 | 195,438 |
| 2021-09-10 | $30.89 | $31.18 | $30.12 | $30.19 | $29.68 | 164,511 |
| 2021-09-09 | $30.64 | $31.22 | $30.53 | $30.77 | $30.25 | 140,154 |
| 2021-09-08 | $30.97 | $31.36 | $30.40 | $30.78 | $30.26 | 144,318 |
| 2021-09-07 | $31.59 | $31.98 | $31.15 | $31.17 | $30.64 | 161,603 |
| 2021-09-03 | $31.80 | $32.50 | $31.39 | $31.56 | $31.02 | 153,668 |
| 2021-09-02 | $31.63 | $31.98 | $31.47 | $31.72 | $31.18 | 244,057 |
| 2021-09-01 | $32.11 | $32.11 | $31.36 | $31.73 | $31.19 | 103,871 |
| 2021-08-31 | $31.62 | $32.17 | $31.45 | $31.94 | $31.40 | 138,577 |
| 2021-08-30 | $32.71 | $32.74 | $31.52 | $31.60 | $31.06 | 157,798 |
| 2021-08-27 | $31.35 | $32.53 | $31.25 | $32.45 | $31.90 | 240,301 |
| 2021-08-26 | $31.80 | $31.87 | $31.00 | $31.00 | $30.47 | 162,393 |
| 2021-08-25 | $31.90 | $32.37 | $31.78 | $31.82 | $31.28 | 162,306 |
| 2021-08-24 | $31.77 | $32.12 | $31.61 | $31.85 | $31.31 | 141,361 |
| 2021-08-23 | $31.77 | $31.96 | $31.58 | $31.89 | $31.35 | 138,388 |
| 2021-08-20 | $30.66 | $31.59 | $30.33 | $31.58 | $31.04 | 130,281 |
| 2021-08-19 | $30.73 | $31.09 | $30.11 | $30.74 | $30.22 | 200,872 |
| 2021-08-18 | $31.59 | $32.01 | $31.17 | $31.21 | $30.68 | 140,962 |
| 2021-08-17 | $31.78 | $32.12 | $31.44 | $31.67 | $31.13 | 99,789 |
| 2021-08-16 | $32.08 | $32.24 | $31.49 | $32.07 | $31.52 | 142,570 |
| 2021-08-13 | $32.95 | $32.95 | $32.39 | $32.44 | $31.89 | 81,926 |
| 2021-08-12 | $33.13 | $33.30 | $32.33 | $32.85 | $32.29 | 182,807 |
| 2021-08-11 | $32.65 | $33.16 | $32.26 | $33.12 | $32.56 | 150,738 |
| 2021-08-10 | $32.09 | $32.65 | $31.66 | $32.54 | $31.99 | 167,079 |
| 2021-08-09 | $30.80 | $32.36 | $30.80 | $31.93 | $31.39 | 128,448 |
| 2021-08-06 | $30.76 | $32.31 | $30.76 | $32.19 | $31.64 | 189,795 |
| 2021-08-05 | $29.84 | $30.86 | $29.84 | $30.81 | $30.29 | 129,480 |
| 2021-08-04 | $29.86 | $30.38 | $29.60 | $29.74 | $29.23 | 116,012 |
| 2021-08-03 | $30.43 | $30.65 | $29.50 | $30.39 | $29.87 | 262,769 |
| 2021-08-02 | $30.52 | $31.30 | $30.06 | $30.12 | $29.61 | 220,962 |
| 2021-07-30 | $30.91 | $31.37 | $30.28 | $30.39 | $29.87 | 141,103 |
| 2021-07-29 | $31.11 | $31.26 | $30.47 | $30.88 | $30.36 | 133,388 |
| 2021-07-28 | $30.53 | $31.04 | $30.02 | $30.73 | $30.21 | 116,360 |
| 2021-07-27 | $30.19 | $30.66 | $30.04 | $30.31 | $29.79 | 114,065 |
| 2021-07-26 | $30.44 | $31.17 | $30.26 | $30.54 | $30.02 | 133,869 |
| 2021-07-23 | $30.85 | $32.33 | $30.13 | $30.50 | $29.98 | 142,616 |
| 2021-07-22 | $31.66 | $31.87 | $30.53 | $30.62 | $30.10 | 120,375 |
| 2021-07-21 | $31.79 | $32.49 | $31.63 | $31.91 | $31.37 | 174,192 |
| 2021-07-20 | $30.66 | $32.33 | $30.66 | $31.35 | $30.82 | 225,668 |
| 2021-07-19 | $31.03 | $31.34 | $30.31 | $30.67 | $30.15 | 227,114 |
| 2021-07-16 | $33.00 | $33.00 | $31.78 | $31.83 | $31.29 | 116,434 |
| 2021-07-15 | $31.96 | $32.80 | $31.96 | $32.69 | $32.13 | 129,675 |
| 2021-07-14 | $32.43 | $32.78 | $31.85 | $32.21 | $31.66 | 168,277 |
| 2021-07-13 | $33.45 | $33.57 | $32.19 | $32.31 | $31.76 | 136,714 |
| 2021-07-12 | $32.86 | $33.63 | $32.56 | $33.48 | $32.91 | 234,993 |
| 2021-07-09 | $32.69 | $33.21 | $32.31 | $33.20 | $32.64 | 168,552 |
| 2021-07-08 | $31.54 | $32.30 | $31.10 | $31.93 | $31.39 | 333,988 |
| 2021-07-07 | $32.00 | $32.98 | $31.90 | $32.21 | $31.66 | 302,132 |
| 2021-07-06 | $33.33 | $33.33 | $32.12 | $32.35 | $31.80 | 134,485 |
| 2021-07-02 | $34.35 | $34.35 | $33.40 | $33.47 | $32.90 | 157,667 |
| 2021-07-01 | $34.39 | $34.56 | $33.91 | $34.26 | $33.68 | 155,784 |
| 2021-06-30 | $33.34 | $34.64 | $33.34 | $34.15 | $33.57 | 385,977 |
| 2021-06-29 | $33.98 | $34.05 | $33.30 | $33.42 | $32.85 | 143,590 |
| 2021-06-28 | $34.51 | $34.82 | $33.40 | $33.57 | $33.00 | 179,112 |
| 2021-06-25 | $35.33 | $35.33 | $34.52 | $34.60 | $34.01 | 605,848 |
| 2021-06-24 | $34.73 | $35.30 | $34.16 | $35.19 | $34.59 | 278,609 |
| 2021-06-23 | $34.76 | $34.93 | $34.44 | $34.56 | $33.97 | 354,215 |
| 2021-06-22 | $34.58 | $35.05 | $33.99 | $34.73 | $34.14 | 292,416 |
| 2021-06-21 | $33.38 | $34.67 | $33.38 | $34.63 | $34.04 | 265,934 |
| 2021-06-18 | $34.04 | $34.40 | $33.00 | $33.08 | $32.52 | 412,000 |
| 2021-06-17 | $36.79 | $36.81 | $34.38 | $34.65 | $34.06 | 324,094 |
| 2021-06-16 | $35.57 | $36.88 | $35.17 | $36.52 | $35.90 | 203,025 |
| 2021-06-15 | $35.44 | $36.27 | $35.16 | $35.80 | $35.19 | 294,410 |
| 2021-06-14 | $36.39 | $36.65 | $35.18 | $35.44 | $34.84 | 282,340 |
| 2021-06-11 | $37.26 | $37.58 | $36.48 | $36.57 | $35.82 | 154,135 |
| 2021-06-10 | $38.31 | $38.46 | $37.16 | $37.17 | $36.40 | 251,771 |
| 2021-06-09 | $38.05 | $38.23 | $37.29 | $37.91 | $37.13 | 268,135 |
| 2021-06-08 | $37.19 | $38.53 | $37.00 | $38.30 | $37.51 | 255,155 |
| 2021-06-07 | $37.38 | $37.61 | $36.71 | $37.42 | $36.65 | 178,794 |
| 2021-06-04 | $37.08 | $37.37 | $36.57 | $37.28 | $36.51 | 124,914 |
| 2021-06-03 | $36.98 | $37.41 | $36.54 | $37.18 | $36.41 | 164,426 |
| 2021-06-02 | $37.73 | $37.73 | $36.92 | $37.00 | $36.24 | 111,188 |
| 2021-06-01 | $37.27 | $37.99 | $36.61 | $37.48 | $36.71 | 208,174 |
| 2021-05-28 | $37.35 | $37.35 | $36.49 | $37.07 | $36.31 | 88,020 |
| 2021-05-27 | $37.26 | $37.55 | $37.01 | $37.37 | $36.60 | 165,875 |
| 2021-05-26 | $35.97 | $36.94 | $35.77 | $36.75 | $35.99 | 167,074 |
| 2021-05-25 | $37.63 | $38.07 | $35.95 | $35.96 | $35.22 | 307,526 |
| 2021-05-24 | $38.31 | $38.48 | $37.49 | $37.57 | $36.80 | 129,417 |
| 2021-05-21 | $38.02 | $38.41 | $37.61 | $38.10 | $37.32 | 136,572 |
| 2021-05-20 | $37.32 | $37.67 | $36.72 | $37.57 | $36.80 | 160,891 |
| 2021-05-19 | $36.66 | $37.73 | $36.07 | $37.51 | $36.74 | 334,015 |
| 2021-05-18 | $38.02 | $38.34 | $37.11 | $37.12 | $36.36 | 96,189 |
| 2021-05-17 | $38.04 | $38.31 | $37.52 | $38.07 | $37.29 | 117,317 |
| 2021-05-14 | $38.00 | $38.41 | $37.53 | $38.26 | $37.47 | 150,285 |
| 2021-05-13 | $35.86 | $37.83 | $35.86 | $37.56 | $36.79 | 179,296 |
| 2021-05-12 | $37.03 | $37.44 | $35.84 | $35.93 | $35.19 | 185,033 |
| 2021-05-11 | $36.78 | $37.52 | $36.51 | $36.73 | $35.97 | 201,040 |
| 2021-05-10 | $38.46 | $38.87 | $37.57 | $37.62 | $36.85 | 224,896 |
| 2021-05-07 | $38.17 | $38.85 | $37.92 | $38.56 | $37.77 | 148,077 |
| 2021-05-06 | $38.41 | $38.81 | $37.97 | $38.81 | $38.01 | 201,823 |
| 2021-05-05 | $37.76 | $38.39 | $37.33 | $38.23 | $37.44 | 218,644 |
| 2021-05-04 | $37.00 | $37.81 | $36.79 | $37.77 | $36.99 | 209,897 |
| 2021-05-03 | $36.74 | $37.41 | $36.34 | $37.18 | $36.41 | 321,963 |
| 2021-04-30 | $36.39 | $37.17 | $36.16 | $36.35 | $35.60 | 227,104 |
| 2021-04-29 | $37.20 | $37.72 | $36.36 | $36.73 | $35.97 | 209,247 |
| 2021-04-28 | $37.30 | $37.30 | $36.68 | $37.05 | $36.29 | 162,279 |
| 2021-04-27 | $37.33 | $37.33 | $36.40 | $37.03 | $36.27 | 287,507 |
| 2021-04-26 | $38.00 | $38.70 | $37.28 | $37.37 | $36.60 | 298,913 |
| 2021-04-23 | $35.05 | $37.55 | $35.05 | $36.92 | $36.16 | 273,943 |
| 2021-04-22 | $35.34 | $35.75 | $34.75 | $34.79 | $34.07 | 195,247 |
| 2021-04-21 | $34.37 | $35.43 | $34.37 | $35.33 | $34.60 | 153,004 |
| 2021-04-20 | $35.75 | $35.90 | $34.29 | $34.58 | $33.87 | 191,634 |
| 2021-04-19 | $36.12 | $36.54 | $35.55 | $36.06 | $35.32 | 126,734 |
| 2021-04-16 | $36.80 | $36.80 | $35.90 | $36.33 | $35.58 | 150,142 |
| 2021-04-15 | $36.33 | $36.33 | $35.26 | $36.05 | $35.31 | 154,147 |
| 2021-04-14 | $35.41 | $36.89 | $35.18 | $36.41 | $35.66 | 114,929 |
| 2021-04-13 | $36.48 | $36.48 | $35.52 | $35.52 | $34.79 | 126,352 |
| 2021-04-12 | $36.75 | $36.96 | $36.52 | $36.62 | $35.87 | 90,056 |
| 2021-04-09 | $36.38 | $36.57 | $35.91 | $36.53 | $35.78 | 142,401 |
| 2021-04-08 | $35.79 | $36.78 | $35.14 | $35.92 | $35.18 | 191,127 |
| 2021-04-07 | $36.45 | $36.88 | $35.67 | $35.94 | $35.20 | 154,602 |
| 2021-04-06 | $36.84 | $37.21 | $36.15 | $36.47 | $35.72 | 143,641 |
| 2021-04-05 | $37.26 | $37.41 | $36.48 | $36.85 | $36.09 | 238,389 |
| 2021-04-01 | $35.87 | $36.66 | $35.82 | $36.52 | $35.77 | 153,936 |
| 2021-03-31 | $36.40 | $37.20 | $36.12 | $36.24 | $35.49 | 229,377 |
| 2021-03-30 | $35.96 | $37.08 | $35.96 | $36.70 | $35.94 | 195,844 |
| 2021-03-29 | $36.53 | $37.06 | $35.52 | $35.70 | $34.96 | 258,269 |
| 2021-03-26 | $36.92 | $37.20 | $36.32 | $37.10 | $36.34 | 189,807 |
| 2021-03-25 | $34.99 | $36.36 | $34.59 | $36.11 | $35.37 | 239,283 |
| 2021-03-24 | $36.22 | $36.87 | $34.95 | $34.96 | $34.24 | 447,982 |
| 2021-03-23 | $36.58 | $36.93 | $35.00 | $35.53 | $34.80 | 361,240 |
| 2021-03-22 | $38.09 | $38.50 | $36.56 | $36.93 | $36.17 | 127,756 |
| 2021-03-19 | $37.89 | $38.73 | $37.27 | $38.47 | $37.68 | 764,198 |
| 2021-03-18 | $39.09 | $40.05 | $38.43 | $38.68 | $37.88 | 226,795 |
| 2021-03-17 | $39.41 | $39.82 | $38.38 | $38.79 | $37.99 | 205,136 |
| 2021-03-16 | $39.03 | $39.61 | $38.49 | $39.00 | $38.20 | 245,667 |
| 2021-03-15 | $40.53 | $40.68 | $39.02 | $39.57 | $38.76 | 195,104 |
| 2021-03-12 | $39.99 | $40.93 | $39.75 | $40.35 | $39.52 | 349,231 |
| 2021-03-11 | $39.16 | $39.75 | $38.79 | $39.53 | $38.72 | 210,338 |
| 2021-03-10 | $38.87 | $39.83 | $37.99 | $39.31 | $38.50 | 399,614 |
| 2021-03-09 | $39.02 | $39.56 | $37.89 | $38.74 | $37.94 | 344,252 |
| 2021-03-08 | $38.72 | $39.89 | $38.28 | $39.32 | $38.51 | 382,746 |
| 2021-03-05 | $37.85 | $38.21 | $36.55 | $38.12 | $37.34 | 398,109 |
| 2021-03-04 | $37.34 | $38.08 | $36.42 | $37.15 | $36.38 | 286,926 |
| 2021-03-03 | $36.91 | $38.68 | $36.90 | $37.34 | $36.57 | 294,691 |
| 2021-03-02 | $36.85 | $37.26 | $36.46 | $36.64 | $35.89 | 154,910 |
| 2021-03-01 | $36.66 | $37.01 | $36.15 | $36.90 | $36.14 | 159,574 |
| 2021-02-26 | $36.21 | $37.10 | $35.90 | $35.95 | $35.21 | 303,714 |
| 2021-02-25 | $37.65 | $38.24 | $36.04 | $36.20 | $35.45 | 299,049 |
| 2021-02-24 | $37.10 | $37.78 | $36.87 | $37.33 | $36.56 | 279,806 |
| 2021-02-23 | $36.00 | $37.03 | $35.32 | $36.56 | $35.81 | 404,818 |
| 2021-02-22 | $35.06 | $36.16 | $34.32 | $36.00 | $35.26 | 284,703 |
| 2021-02-19 | $34.41 | $35.22 | $33.96 | $34.78 | $34.06 | 152,833 |
| 2021-02-18 | $33.41 | $34.38 | $33.39 | $33.51 | $32.82 | 125,280 |
| 2021-02-17 | $34.12 | $34.75 | $33.87 | $33.99 | $33.29 | 228,195 |
| 2021-02-16 | $34.22 | $34.62 | $33.72 | $34.37 | $33.66 | 205,212 |
| 2021-02-12 | $33.08 | $33.98 | $32.98 | $33.80 | $33.10 | 151,647 |
| 2021-02-11 | $33.58 | $34.43 | $32.78 | $33.27 | $32.58 | 194,639 |
| 2021-02-10 | $33.81 | $34.41 | $33.09 | $33.63 | $32.94 | 361,007 |
| 2021-02-09 | $33.00 | $33.94 | $32.74 | $33.75 | $33.06 | 183,534 |
| 2021-02-08 | $32.49 | $33.00 | $31.98 | $32.98 | $32.30 | 113,479 |
| 2021-02-05 | $32.50 | $32.50 | $31.60 | $32.11 | $31.45 | 149,754 |
| 2021-02-04 | $31.30 | $32.72 | $31.15 | $32.29 | $31.63 | 182,723 |
| 2021-02-03 | $31.60 | $31.91 | $30.76 | $31.38 | $30.73 | 233,809 |
| 2021-02-02 | $31.27 | $31.80 | $30.47 | $31.47 | $30.82 | 191,697 |
| 2021-02-01 | $30.91 | $31.10 | $30.11 | $30.90 | $30.26 | 188,464 |
| 2021-01-29 | $32.43 | $32.43 | $30.17 | $30.45 | $29.82 | 285,034 |
| 2021-01-28 | $32.26 | $32.30 | $31.38 | $31.83 | $31.17 | 313,958 |
| 2021-01-27 | $31.51 | $32.62 | $30.61 | $31.50 | $30.85 | 257,832 |
| 2021-01-26 | $33.37 | $33.44 | $32.24 | $32.62 | $31.95 | 165,589 |
| 2021-01-25 | $33.11 | $33.41 | $32.32 | $33.20 | $32.52 | 186,825 |
| 2021-01-22 | $32.24 | $33.69 | $32.15 | $33.57 | $32.88 | 357,922 |
| 2021-01-21 | $33.15 | $33.59 | $32.51 | $32.58 | $31.91 | 158,537 |
| 2021-01-20 | $33.26 | $33.99 | $33.01 | $33.41 | $32.72 | 201,383 |
| 2021-01-19 | $33.48 | $34.00 | $32.50 | $33.44 | $32.75 | 278,723 |
| 2021-01-15 | $33.29 | $33.61 | $32.93 | $33.30 | $32.61 | 219,866 |
| 2021-01-14 | $33.37 | $34.08 | $32.90 | $33.79 | $33.09 | 228,734 |
| 2021-01-13 | $33.50 | $33.89 | $32.73 | $33.15 | $32.47 | 185,732 |
| 2021-01-12 | $33.22 | $33.94 | $32.94 | $33.77 | $33.07 | 288,169 |
| 2021-01-11 | $31.99 | $33.15 | $31.09 | $33.06 | $32.38 | 190,400 |
| 2021-01-08 | $32.99 | $33.23 | $31.99 | $32.47 | $31.80 | 265,297 |
| 2021-01-07 | $32.50 | $33.27 | $32.01 | $33.00 | $32.32 | 487,402 |
| 2021-01-06 | $30.01 | $32.70 | $29.92 | $32.07 | $31.41 | 650,789 |
| 2021-01-05 | $28.91 | $29.94 | $28.91 | $29.56 | $28.95 | 301,541 |
| 2021-01-04 | $29.67 | $30.19 | $28.52 | $29.17 | $28.57 | 465,609 |
| 2020-12-31 | $29.23 | $29.72 | $28.98 | $29.45 | $28.84 | 246,430 |
| 2020-12-30 | $28.98 | $29.52 | $28.78 | $29.30 | $28.70 | 234,325 |
| 2020-12-29 | $29.64 | $29.69 | $28.68 | $28.95 | $28.35 | 178,447 |
| 2020-12-28 | $29.49 | $29.92 | $29.16 | $29.54 | $28.93 | 242,453 |
| 2020-12-24 | $29.34 | $29.50 | $28.87 | $29.36 | $28.76 | 64,272 |
| 2020-12-23 | $28.32 | $29.36 | $28.32 | $29.30 | $28.70 | 160,548 |
| 2020-12-22 | $28.78 | $29.05 | $28.11 | $28.26 | $27.68 | 230,063 |
| 2020-12-21 | $28.55 | $29.00 | $28.20 | $28.55 | $27.96 | 433,836 |
| 2020-12-18 | $29.62 | $30.26 | $28.53 | $28.66 | $28.07 | 2,057,167 |
| 2020-12-17 | $29.55 | $29.89 | $28.02 | $29.60 | $28.99 | 294,109 |
| 2020-12-16 | $29.43 | $29.85 | $29.16 | $29.50 | $28.89 | 297,717 |
| 2020-12-15 | $28.86 | $29.43 | $28.54 | $29.31 | $28.71 | 327,494 |
| 2020-12-14 | $28.43 | $28.91 | $28.00 | $28.30 | $27.72 | 307,740 |
| 2020-12-11 | $27.64 | $28.26 | $27.40 | $27.88 | $27.31 | 156,266 |
| 2020-12-10 | $27.41 | $27.99 | $27.41 | $27.99 | $27.41 | 127,807 |
| 2020-12-09 | $28.57 | $28.57 | $27.55 | $27.66 | $27.09 | 234,923 |
| 2020-12-08 | $27.19 | $27.89 | $27.06 | $27.75 | $27.18 | 180,998 |
| 2020-12-07 | $27.06 | $27.55 | $27.01 | $27.53 | $26.96 | 234,156 |
| 2020-12-04 | $27.14 | $27.46 | $26.55 | $27.40 | $26.84 | 187,552 |
| 2020-12-03 | $26.53 | $26.86 | $26.15 | $26.53 | $25.98 | 185,214 |
| 2020-12-02 | $25.72 | $26.55 | $25.52 | $26.43 | $25.89 | 245,801 |
| 2020-12-01 | $25.82 | $26.49 | $25.40 | $25.74 | $25.21 | 184,603 |
| 2020-11-30 | $25.73 | $26.14 | $25.19 | $25.26 | $24.74 | 251,962 |
| 2020-11-27 | $26.34 | $26.95 | $25.77 | $26.08 | $25.54 | 69,458 |
| 2020-11-25 | $26.62 | $26.80 | $26.05 | $26.49 | $25.94 | 141,686 |
| 2020-11-24 | $26.15 | $27.18 | $25.98 | $26.96 | $26.40 | 264,212 |
| 2020-11-23 | $25.74 | $25.91 | $25.40 | $25.56 | $25.03 | 198,013 |
| 2020-11-20 | $24.93 | $25.32 | $24.67 | $25.27 | $24.75 | 184,302 |
| 2020-11-19 | $25.11 | $25.34 | $24.70 | $25.33 | $24.81 | 150,986 |
| 2020-11-18 | $26.29 | $26.75 | $25.32 | $25.40 | $24.88 | 303,842 |
| 2020-11-17 | $25.00 | $26.22 | $24.98 | $26.07 | $25.53 | 296,164 |
| 2020-11-16 | $25.00 | $25.90 | $24.97 | $25.65 | $25.12 | 241,116 |
| 2020-11-13 | $23.75 | $24.43 | $23.64 | $24.27 | $23.77 | 150,591 |
| 2020-11-12 | $23.30 | $23.56 | $22.95 | $23.33 | $22.85 | 172,745 |
| 2020-11-11 | $24.89 | $24.89 | $23.39 | $23.76 | $23.27 | 185,041 |
| 2020-11-10 | $24.85 | $24.85 | $24.43 | $24.65 | $24.14 | 311,376 |
| 2020-11-09 | $22.23 | $24.87 | $22.21 | $24.17 | $23.67 | 478,360 |
| 2020-11-06 | $21.30 | $21.44 | $20.52 | $20.55 | $20.13 | 134,331 |
| 2020-11-05 | $20.54 | $21.34 | $20.54 | $20.98 | $20.55 | 181,100 |
| 2020-11-04 | $22.02 | $22.20 | $20.39 | $20.48 | $20.06 | 281,009 |
| 2020-11-03 | $22.20 | $22.68 | $22.05 | $22.66 | $22.19 | 321,013 |
| 2020-11-02 | $21.71 | $22.07 | $21.46 | $21.72 | $21.27 | 265,991 |
| 2020-10-30 | $20.86 | $21.85 | $20.68 | $21.48 | $21.04 | 353,851 |
| 2020-10-29 | $20.33 | $21.01 | $19.67 | $21.01 | $20.58 | 221,841 |
| 2020-10-28 | $20.58 | $21.21 | $20.11 | $20.18 | $19.76 | 278,011 |
| 2020-10-27 | $21.39 | $21.48 | $20.92 | $20.92 | $20.49 | 198,853 |
| 2020-10-26 | $21.27 | $21.56 | $21.03 | $21.51 | $21.07 | 216,710 |
| 2020-10-23 | $21.38 | $21.78 | $20.98 | $21.49 | $21.05 | 266,984 |
| 2020-10-22 | $20.54 | $21.20 | $20.49 | $21.14 | $20.70 | 298,643 |
| 2020-10-21 | $20.18 | $20.50 | $20.10 | $20.41 | $19.99 | 158,689 |
| 2020-10-20 | $19.84 | $20.26 | $19.84 | $20.04 | $19.63 | 204,771 |
| 2020-10-19 | $20.01 | $20.20 | $19.46 | $19.52 | $19.12 | 145,003 |
| 2020-10-16 | $19.70 | $19.97 | $19.39 | $19.87 | $19.46 | 205,005 |
| 2020-10-15 | $19.15 | $19.84 | $19.15 | $19.78 | $19.37 | 244,101 |
| 2020-10-14 | $19.85 | $20.09 | $19.30 | $19.30 | $18.90 | 105,048 |
| 2020-10-13 | $20.34 | $20.34 | $19.81 | $19.95 | $19.54 | 162,530 |
| 2020-10-12 | $20.20 | $20.51 | $20.12 | $20.46 | $20.04 | 165,398 |
| 2020-10-09 | $20.24 | $20.33 | $19.89 | $20.27 | $19.85 | 181,222 |
| 2020-10-08 | $19.98 | $20.11 | $19.65 | $19.92 | $19.51 | 292,910 |
| 2020-10-07 | $19.86 | $20.15 | $19.63 | $19.70 | $19.29 | 285,656 |
| 2020-10-06 | $19.67 | $20.34 | $19.44 | $19.54 | $19.14 | 244,810 |
| 2020-10-05 | $18.67 | $19.33 | $18.49 | $19.29 | $18.89 | 276,211 |
| 2020-10-02 | $17.71 | $18.56 | $17.71 | $18.46 | $18.08 | 281,043 |
| 2020-10-01 | $18.09 | $18.25 | $17.62 | $18.01 | $17.64 | 214,133 |
| 2020-09-30 | $17.85 | $18.35 | $17.85 | $18.03 | $17.66 | 232,871 |
| 2020-09-29 | $18.01 | $18.35 | $17.52 | $17.99 | $17.62 | 170,203 |
| 2020-09-28 | $17.75 | $18.31 | $17.41 | $18.06 | $17.69 | 202,511 |
| 2020-09-25 | $17.09 | $17.52 | $17.07 | $17.44 | $17.08 | 142,721 |
| 2020-09-24 | $17.15 | $17.71 | $17.00 | $17.30 | $16.94 | 202,050 |
| 2020-09-23 | $17.53 | $17.98 | $17.05 | $17.07 | $16.72 | 233,008 |
| 2020-09-22 | $17.42 | $17.78 | $17.19 | $17.46 | $17.10 | 232,064 |
| 2020-09-21 | $18.04 | $18.50 | $17.23 | $17.43 | $17.07 | 247,836 |
| 2020-09-18 | $19.10 | $19.52 | $18.54 | $18.63 | $18.25 | 675,948 |
| 2020-09-17 | $18.94 | $19.10 | $18.84 | $18.95 | $18.56 | 149,735 |
| 2020-09-16 | $18.92 | $19.31 | $18.56 | $19.19 | $18.79 | 193,826 |
| 2020-09-15 | $19.17 | $19.18 | $18.81 | $18.95 | $18.56 | 195,622 |
| 2020-09-14 | $18.74 | $19.13 | $18.66 | $19.08 | $18.69 | 189,578 |
| 2020-09-11 | $18.89 | $18.90 | $18.55 | $18.66 | $18.28 | 157,365 |
| 2020-09-10 | $19.55 | $19.89 | $18.86 | $18.88 | $18.49 | 139,854 |
| 2020-09-09 | $19.89 | $19.89 | $19.48 | $19.56 | $19.16 | 167,384 |
| 2020-09-08 | $20.18 | $20.18 | $19.58 | $19.76 | $19.35 | 219,691 |
| 2020-09-04 | $20.49 | $20.66 | $20.14 | $20.41 | $19.99 | 214,223 |
| 2020-09-03 | $20.30 | $20.86 | $20.01 | $20.06 | $19.65 | 207,938 |
| 2020-09-02 | $20.00 | $20.32 | $19.92 | $20.23 | $19.81 | 192,872 |
| 2020-09-01 | $20.08 | $20.38 | $19.90 | $20.16 | $19.74 | 134,572 |
| 2020-08-31 | $20.30 | $20.40 | $20.06 | $20.24 | $19.82 | 252,994 |
| 2020-08-28 | $20.88 | $20.92 | $20.34 | $20.46 | $20.04 | 106,918 |
| 2020-08-27 | $20.33 | $20.90 | $20.33 | $20.69 | $20.26 | 258,596 |
| 2020-08-26 | $20.52 | $20.76 | $20.06 | $20.31 | $19.89 | 208,108 |
| 2020-08-25 | $20.83 | $21.13 | $20.53 | $20.65 | $20.22 | 166,486 |
| 2020-08-24 | $19.23 | $20.58 | $19.23 | $20.50 | $20.08 | 258,043 |
| 2020-08-21 | $19.51 | $19.79 | $19.22 | $19.40 | $19.00 | 159,652 |
| 2020-08-20 | $19.89 | $20.04 | $19.70 | $19.73 | $19.32 | 77,980 |
| 2020-08-19 | $20.29 | $20.64 | $20.13 | $20.27 | $19.85 | 149,020 |
| 2020-08-18 | $21.01 | $21.01 | $20.21 | $20.29 | $19.87 | 118,477 |
| 2020-08-17 | $21.14 | $21.14 | $20.72 | $20.88 | $20.45 | 180,724 |
| 2020-08-14 | $20.86 | $21.51 | $20.61 | $21.27 | $20.83 | 151,629 |
| 2020-08-13 | $21.21 | $22.14 | $20.62 | $21.06 | $20.63 | 183,503 |
| 2020-08-12 | $21.96 | $22.19 | $20.95 | $21.40 | $20.96 | 143,748 |
| 2020-08-11 | $21.74 | $22.23 | $21.30 | $21.44 | $21.00 | 278,814 |
| 2020-08-10 | $21.16 | $21.69 | $20.99 | $21.29 | $20.85 | 328,973 |
| 2020-08-07 | $19.84 | $21.02 | $19.81 | $20.95 | $20.52 | 362,030 |
| 2020-08-06 | $19.70 | $20.09 | $19.68 | $19.99 | $19.58 | 166,908 |
| 2020-08-05 | $19.37 | $19.84 | $19.00 | $19.81 | $19.40 | 167,383 |
| 2020-08-04 | $19.26 | $19.32 | $18.86 | $19.13 | $18.74 | 157,971 |
| 2020-08-03 | $19.04 | $19.45 | $18.69 | $19.26 | $18.86 | 271,708 |
| 2020-07-31 | $19.10 | $19.20 | $18.54 | $18.88 | $18.49 | 245,065 |
| 2020-07-30 | $19.11 | $19.31 | $18.64 | $19.19 | $18.79 | 126,392 |
| 2020-07-29 | $19.08 | $19.58 | $18.82 | $19.58 | $19.18 | 153,208 |
| 2020-07-28 | $19.12 | $19.35 | $18.93 | $19.19 | $18.79 | 198,227 |
| 2020-07-27 | $20.26 | $20.26 | $19.03 | $19.22 | $18.82 | 184,878 |
| 2020-07-24 | $20.37 | $21.65 | $20.37 | $20.52 | $20.10 | 296,874 |
| 2020-07-23 | $19.33 | $20.02 | $19.23 | $20.00 | $19.59 | 246,460 |
| 2020-07-22 | $19.39 | $19.55 | $19.20 | $19.44 | $19.04 | 164,602 |
| 2020-07-21 | $18.96 | $19.65 | $18.27 | $19.60 | $19.20 | 170,081 |
| 2020-07-20 | $18.67 | $18.90 | $18.50 | $18.61 | $18.23 | 224,024 |
| 2020-07-17 | $19.07 | $19.18 | $18.73 | $18.77 | $18.38 | 253,225 |
| 2020-07-16 | $18.88 | $19.48 | $18.65 | $19.18 | $18.79 | 184,876 |
| 2020-07-15 | $18.57 | $19.23 | $18.07 | $19.08 | $18.69 | 283,357 |
| 2020-07-14 | $18.38 | $18.44 | $17.68 | $17.89 | $17.52 | 257,460 |
| 2020-07-13 | $18.58 | $18.80 | $18.13 | $18.43 | $18.05 | 266,734 |
| 2020-07-10 | $17.69 | $18.28 | $17.62 | $18.22 | $17.84 | 255,599 |
| 2020-07-09 | $18.35 | $18.35 | $17.45 | $17.61 | $17.25 | 253,831 |
| 2020-07-08 | $18.21 | $18.84 | $18.01 | $18.41 | $18.03 | 299,628 |
| 2020-07-07 | $19.25 | $19.25 | $18.54 | $18.61 | $18.23 | 269,891 |
| 2020-07-06 | $20.10 | $20.24 | $19.39 | $19.50 | $19.10 | 164,337 |
| 2020-07-02 | $20.44 | $20.64 | $19.37 | $19.60 | $19.20 | 358,536 |
| 2020-07-01 | $20.45 | $20.63 | $19.23 | $19.30 | $18.90 | 266,105 |
| 2020-06-30 | $19.52 | $20.54 | $19.48 | $20.40 | $19.98 | 230,789 |
| 2020-06-29 | $19.23 | $20.01 | $18.97 | $19.83 | $19.42 | 575,472 |
| 2020-06-26 | $19.82 | $19.82 | $18.72 | $18.76 | $18.37 | 517,622 |
| 2020-06-25 | $19.43 | $20.24 | $19.38 | $20.23 | $19.81 | 164,248 |
| 2020-06-24 | $20.15 | $20.25 | $19.11 | $19.55 | $19.15 | 344,015 |
| 2020-06-23 | $21.24 | $21.49 | $20.47 | $20.50 | $20.08 | 132,139 |
| 2020-06-22 | $20.11 | $20.98 | $19.91 | $20.81 | $20.38 | 156,692 |
| 2020-06-19 | $21.31 | $21.50 | $20.17 | $20.41 | $19.99 | 497,179 |
| 2020-06-18 | $20.45 | $21.42 | $20.45 | $20.98 | $20.55 | 160,897 |
| 2020-06-17 | $21.83 | $21.90 | $20.59 | $20.73 | $20.30 | 173,898 |
| 2020-06-16 | $21.73 | $22.39 | $21.04 | $21.87 | $21.42 | 399,621 |
| 2020-06-15 | $19.93 | $21.67 | $19.52 | $20.68 | $20.25 | 673,655 |
| 2020-06-12 | $21.71 | $21.71 | $20.18 | $20.88 | $20.45 | 200,194 |
| 2020-06-11 | $21.27 | $21.49 | $20.43 | $20.50 | $20.08 | 208,602 |
| 2020-06-10 | $24.02 | $24.02 | $22.58 | $22.63 | $22.16 | 237,902 |
| 2020-06-09 | $24.05 | $24.75 | $23.53 | $24.22 | $23.72 | 364,658 |
| 2020-06-08 | $25.31 | $25.89 | $24.61 | $24.74 | $24.23 | 416,301 |
| 2020-06-05 | $25.00 | $25.83 | $24.56 | $25.00 | $24.49 | 399,941 |
| 2020-06-04 | $23.15 | $23.55 | $21.76 | $23.32 | $22.84 | 251,737 |
| 2020-06-03 | $22.08 | $23.34 | $21.92 | $23.05 | $22.58 | 283,161 |
| 2020-06-02 | $21.97 | $22.07 | $21.30 | $21.42 | $20.98 | 146,849 |
| 2020-06-01 | $21.94 | $22.55 | $21.51 | $21.68 | $21.23 | 278,051 |
| 2020-05-29 | $21.88 | $22.44 | $21.33 | $21.75 | $21.30 | 226,828 |
| 2020-05-28 | $24.26 | $24.26 | $22.09 | $22.26 | $21.80 | 268,584 |
| 2020-05-27 | $22.25 | $24.06 | $22.14 | $23.74 | $23.25 | 312,609 |
| 2020-05-26 | $21.07 | $21.85 | $20.13 | $21.54 | $21.10 | 199,122 |
| 2020-05-22 | $20.35 | $20.41 | $19.72 | $20.02 | $19.61 | 129,578 |
| 2020-05-21 | $20.41 | $20.77 | $20.16 | $20.16 | $19.74 | 145,694 |
| 2020-05-20 | $19.79 | $20.59 | $19.50 | $20.53 | $20.11 | 181,781 |
| 2020-05-19 | $20.01 | $20.27 | $19.25 | $19.28 | $18.88 | 191,979 |
| 2020-05-18 | $19.30 | $20.53 | $18.34 | $20.35 | $19.93 | 260,095 |
| 2020-05-15 | $18.24 | $18.51 | $17.91 | $18.29 | $17.91 | 197,670 |
| 2020-05-14 | $18.00 | $18.41 | $17.22 | $18.37 | $17.99 | 237,444 |
| 2020-05-13 | $19.51 | $19.63 | $17.99 | $18.52 | $18.14 | 229,110 |
| 2020-05-12 | $20.98 | $20.98 | $19.33 | $19.37 | $18.97 | 221,053 |
| 2020-05-11 | $21.10 | $21.46 | $20.62 | $20.88 | $20.45 | 328,658 |
| 2020-05-08 | $20.59 | $21.63 | $20.59 | $21.57 | $21.13 | 303,188 |
| 2020-05-07 | $20.01 | $20.56 | $19.59 | $19.97 | $19.56 | 215,022 |
| 2020-05-06 | $20.76 | $20.76 | $19.68 | $19.77 | $19.36 | 244,487 |
| 2020-05-05 | $22.02 | $22.20 | $20.67 | $20.73 | $20.30 | 226,555 |
| 2020-05-04 | $20.84 | $21.65 | $20.54 | $21.53 | $21.09 | 271,770 |
| 2020-05-01 | $21.41 | $21.78 | $20.24 | $21.55 | $21.11 | 344,440 |
| 2020-04-30 | $23.05 | $23.32 | $22.23 | $22.47 | $22.01 | 394,830 |
| 2020-04-29 | $20.78 | $24.61 | $19.80 | $23.74 | $23.25 | 581,067 |
| 2020-04-28 | $21.00 | $21.18 | $20.27 | $20.91 | $20.48 | 186,757 |
| 2020-04-27 | $18.95 | $20.41 | $18.77 | $20.25 | $19.83 | 266,097 |
| 2020-04-24 | $18.47 | $18.82 | $18.01 | $18.64 | $18.26 | 165,794 |
| 2020-04-23 | $18.35 | $18.84 | $18.11 | $18.41 | $18.03 | 173,519 |
| 2020-04-22 | $18.54 | $18.54 | $18.01 | $18.26 | $17.88 | 220,032 |
| 2020-04-21 | $17.32 | $18.21 | $17.08 | $18.11 | $17.74 | 218,229 |
| 2020-04-20 | $17.59 | $18.57 | $17.28 | $18.03 | $17.66 | 200,782 |
| 2020-04-17 | $17.49 | $18.35 | $16.72 | $18.22 | $17.84 | 345,127 |
| 2020-04-16 | $17.88 | $19.15 | $16.11 | $16.82 | $16.47 | 349,728 |
| 2020-04-15 | $17.88 | $18.27 | $17.86 | $17.95 | $17.58 | 288,458 |
| 2020-04-14 | $19.70 | $19.94 | $18.28 | $18.84 | $18.45 | 257,333 |
| 2020-04-13 | $20.56 | $20.85 | $19.01 | $19.15 | $18.76 | 173,342 |
| 2020-04-09 | $19.80 | $20.77 | $18.91 | $20.59 | $20.17 | 297,972 |
| 2020-04-08 | $18.15 | $19.13 | $17.87 | $19.05 | $18.66 | 390,094 |
| 2020-04-07 | $17.97 | $18.30 | $17.62 | $17.92 | $17.55 | 419,193 |
| 2020-04-06 | $17.20 | $17.63 | $16.84 | $17.15 | $16.80 | 203,208 |
| 2020-04-03 | $18.00 | $18.26 | $16.02 | $16.35 | $16.01 | 381,475 |
| 2020-04-02 | $17.66 | $18.75 | $17.56 | $18.22 | $17.84 | 343,004 |
| 2020-04-01 | $17.38 | $17.93 | $16.97 | $17.82 | $17.45 | 500,960 |
| 2020-03-31 | $17.69 | $18.37 | $17.40 | $18.31 | $17.93 | 419,495 |
| 2020-03-30 | $17.99 | $18.33 | $17.27 | $17.88 | $17.51 | 224,611 |
| 2020-03-27 | $17.87 | $18.64 | $17.09 | $17.82 | $17.45 | 405,303 |
| 2020-03-26 | $17.05 | $18.92 | $16.50 | $18.90 | $18.51 | 336,986 |
| 2020-03-25 | $17.04 | $17.41 | $15.67 | $16.88 | $16.53 | 531,540 |
| 2020-03-24 | $15.38 | $17.22 | $14.77 | $16.96 | $16.61 | 415,248 |
| 2020-03-23 | $15.56 | $15.86 | $13.30 | $14.64 | $14.34 | 483,584 |
| 2020-03-20 | $16.31 | $16.76 | $15.29 | $15.52 | $15.20 | 748,568 |
| 2020-03-19 | $15.76 | $16.58 | $14.64 | $16.48 | $16.14 | 845,438 |
| 2020-03-18 | $17.43 | $18.30 | $15.80 | $16.01 | $15.68 | 462,298 |
| 2020-03-17 | $17.50 | $18.51 | $16.20 | $18.51 | $18.13 | 686,837 |
| 2020-03-16 | $17.94 | $18.79 | $17.12 | $17.24 | $16.88 | 356,625 |
| 2020-03-13 | $19.50 | $20.22 | $18.34 | $20.17 | $19.75 | 363,119 |
| 2020-03-12 | $19.06 | $19.77 | $17.96 | $18.38 | $18.00 | 447,022 |
| 2020-03-11 | $21.74 | $21.87 | $20.08 | $20.26 | $19.84 | 345,687 |
| 2020-03-10 | $22.80 | $22.90 | $21.29 | $22.32 | $21.86 | 271,323 |
| 2020-03-09 | $23.47 | $23.85 | $22.04 | $22.06 | $21.61 | 331,267 |
| 2020-03-06 | $23.96 | $25.50 | $23.96 | $24.90 | $24.39 | 488,754 |
| 2020-03-05 | $25.45 | $25.75 | $24.66 | $25.01 | $24.49 | 425,011 |
| 2020-03-04 | $26.18 | $26.29 | $25.52 | $26.18 | $25.64 | 252,847 |
| 2020-03-03 | $26.03 | $26.44 | $25.50 | $25.85 | $25.32 | 459,000 |
| 2020-03-02 | $25.05 | $26.21 | $24.65 | $26.14 | $25.60 | 219,154 |
| 2020-02-28 | $24.61 | $25.48 | $24.32 | $24.90 | $24.39 | 585,850 |
| 2020-02-27 | $25.30 | $26.02 | $24.62 | $25.28 | $24.76 | 382,851 |
| 2020-02-26 | $25.40 | $25.63 | $25.23 | $25.60 | $25.07 | 283,966 |
| 2020-02-25 | $26.07 | $26.16 | $24.98 | $25.20 | $24.68 | 342,075 |
| 2020-02-24 | $25.88 | $26.25 | $25.51 | $26.07 | $25.53 | 104,337 |
| 2020-02-21 | $26.99 | $26.99 | $26.60 | $26.78 | $26.23 | 93,367 |
| 2020-02-20 | $27.01 | $27.24 | $26.76 | $27.08 | $26.52 | 132,779 |
| 2020-02-19 | $27.16 | $27.27 | $27.04 | $27.05 | $26.49 | 106,126 |
| 2020-02-18 | $27.65 | $27.69 | $27.02 | $27.08 | $26.52 | 84,068 |
| 2020-02-14 | $28.06 | $28.25 | $27.71 | $27.76 | $27.19 | 91,620 |
| 2020-02-13 | $27.64 | $28.11 | $27.64 | $28.08 | $27.50 | 87,462 |
| 2020-02-12 | $27.96 | $28.00 | $27.64 | $27.79 | $27.22 | 94,498 |
| 2020-02-11 | $27.64 | $28.11 | $27.64 | $27.78 | $27.21 | 87,227 |
| 2020-02-10 | $27.46 | $27.58 | $27.36 | $27.49 | $26.92 | 173,318 |
| 2020-02-07 | $28.17 | $28.19 | $27.59 | $27.68 | $27.11 | 105,733 |
| 2020-02-06 | $28.53 | $28.53 | $28.11 | $28.32 | $27.74 | 130,351 |
| 2020-02-05 | $28.00 | $28.43 | $27.87 | $28.32 | $27.74 | 158,632 |
| 2020-02-04 | $28.09 | $28.11 | $27.74 | $27.76 | $27.19 | 162,676 |
| 2020-02-03 | $27.38 | $27.72 | $27.33 | $27.60 | $27.03 | 182,225 |
| 2020-01-31 | $27.83 | $27.90 | $27.03 | $27.15 | $26.59 | 191,720 |
| 2020-01-30 | $27.71 | $28.10 | $27.61 | $28.07 | $27.49 | 166,402 |
| 2020-01-29 | $28.33 | $28.46 | $27.75 | $27.92 | $27.35 | 344,811 |
| 2020-01-28 | $28.58 | $28.78 | $28.31 | $28.34 | $27.76 | 184,452 |
| 2020-01-27 | $28.31 | $28.81 | $28.25 | $28.50 | $27.91 | 188,491 |
| 2020-01-24 | $30.87 | $30.87 | $28.75 | $28.94 | $28.34 | 266,631 |
| 2020-01-23 | $29.39 | $29.65 | $28.96 | $29.50 | $28.89 | 309,211 |
| 2020-01-22 | $29.45 | $29.73 | $29.33 | $29.39 | $28.78 | 121,260 |
| 2020-01-21 | $29.99 | $29.99 | $29.40 | $29.45 | $28.84 | 141,606 |
| 2020-01-17 | $30.44 | $30.50 | $30.03 | $30.15 | $29.53 | 161,900 |
| 2020-01-16 | $30.07 | $30.32 | $30.03 | $30.14 | $29.52 | 195,524 |
| 2020-01-15 | $29.72 | $29.90 | $29.58 | $29.90 | $29.28 | 181,901 |
| 2020-01-14 | $29.82 | $30.30 | $29.57 | $29.91 | $29.29 | 211,262 |
| 2020-01-13 | $29.97 | $29.97 | $29.64 | $29.83 | $29.22 | 169,245 |
| 2020-01-10 | $30.36 | $30.40 | $29.69 | $29.82 | $29.21 | 200,946 |
| 2020-01-09 | $30.68 | $30.80 | $30.16 | $30.45 | $29.82 | 284,544 |
| 2020-01-08 | $29.59 | $30.21 | $29.41 | $30.07 | $29.45 | 343,761 |
| 2020-01-07 | $29.95 | $30.19 | $29.40 | $29.47 | $28.86 | 206,052 |
| 2020-01-06 | $30.03 | $30.21 | $29.56 | $30.15 | $29.53 | 166,266 |
| 2020-01-03 | $30.25 | $30.52 | $29.59 | $30.28 | $29.66 | 192,575 |
| 2020-01-02 | $30.61 | $30.71 | $30.33 | $30.55 | $29.92 | 164,128 |
| 2019-12-31 | $30.49 | $30.86 | $30.48 | $30.57 | $29.94 | 164,374 |
| 2019-12-30 | $30.45 | $30.74 | $30.27 | $30.57 | $29.94 | 146,006 |
| 2019-12-27 | $30.82 | $30.82 | $30.30 | $30.30 | $29.68 | 161,134 |
| 2019-12-26 | $30.52 | $30.67 | $30.46 | $30.65 | $30.02 | 83,740 |
| 2019-12-24 | $30.59 | $30.85 | $30.41 | $30.52 | $29.89 | 50,889 |
| 2019-12-23 | $31.15 | $31.42 | $30.48 | $30.55 | $29.92 | 169,884 |
| 2019-12-20 | $30.96 | $31.06 | $30.75 | $31.02 | $30.38 | 1,116,540 |
| 2019-12-19 | $30.95 | $30.95 | $30.68 | $30.82 | $30.19 | 153,027 |
| 2019-12-18 | $31.00 | $31.00 | $30.81 | $30.86 | $30.22 | 181,748 |
| 2019-12-17 | $30.71 | $30.98 | $30.61 | $30.94 | $30.30 | 145,237 |
| 2019-12-16 | $30.71 | $30.99 | $30.61 | $30.78 | $30.15 | 171,131 |
| 2019-12-13 | $30.21 | $30.56 | $30.10 | $30.37 | $29.74 | 239,546 |
| 2019-12-12 | $29.55 | $30.35 | $29.55 | $30.21 | $29.59 | 261,466 |
| 2019-12-11 | $29.50 | $29.65 | $29.29 | $29.50 | $28.89 | 193,281 |
| 2019-12-10 | $29.45 | $29.72 | $29.22 | $29.46 | $28.85 | 201,817 |
| 2019-12-09 | $29.84 | $29.96 | $29.58 | $29.65 | $29.04 | 206,466 |
| 2019-12-06 | $30.00 | $30.40 | $29.78 | $29.92 | $29.30 | 267,291 |
| 2019-12-05 | $29.74 | $29.81 | $29.54 | $29.75 | $29.14 | 200,483 |
| 2019-12-04 | $29.45 | $29.86 | $29.45 | $29.54 | $28.93 | 209,904 |
| 2019-12-03 | $29.11 | $29.28 | $28.89 | $29.24 | $28.64 | 145,465 |
| 2019-12-02 | $29.90 | $30.01 | $29.39 | $29.47 | $28.86 | 177,736 |
| 2019-11-29 | $29.66 | $29.91 | $29.41 | $29.75 | $29.14 | 82,535 |
| 2019-11-27 | $29.89 | $30.00 | $29.72 | $29.75 | $29.14 | 120,547 |
| 2019-11-26 | $29.81 | $30.00 | $29.45 | $29.78 | $29.17 | 196,691 |
| 2019-11-25 | $29.46 | $30.02 | $29.32 | $29.85 | $29.24 | 280,551 |
| 2019-11-22 | $29.56 | $29.56 | $29.14 | $29.35 | $28.75 | 184,180 |
| 2019-11-21 | $29.63 | $29.63 | $29.07 | $29.30 | $28.70 | 195,875 |
| 2019-11-20 | $29.81 | $29.91 | $29.32 | $29.43 | $28.82 | 253,757 |
| 2019-11-19 | $29.60 | $29.96 | $29.45 | $29.87 | $29.25 | 214,736 |
| 2019-11-18 | $29.08 | $29.56 | $28.79 | $29.53 | $28.92 | 226,981 |
| 2019-11-15 | $29.50 | $29.73 | $29.22 | $29.26 | $28.66 | 340,902 |
| 2019-11-14 | $29.28 | $29.44 | $29.06 | $29.30 | $28.70 | 166,793 |
| 2019-11-13 | $29.33 | $29.46 | $29.15 | $29.27 | $28.67 | 138,518 |
| 2019-11-12 | $29.67 | $29.85 | $29.49 | $29.71 | $29.10 | 156,476 |
| 2019-11-11 | $29.24 | $29.65 | $29.22 | $29.62 | $29.01 | 207,191 |
| 2019-11-08 | $29.41 | $29.46 | $29.09 | $29.38 | $28.77 | 203,436 |
| 2019-11-07 | $29.70 | $29.83 | $29.29 | $29.47 | $28.86 | 185,973 |
| 2019-11-06 | $29.60 | $29.66 | $29.16 | $29.40 | $28.79 | 171,325 |
| 2019-11-05 | $29.20 | $29.93 | $29.20 | $29.61 | $29.00 | 390,836 |
| 2019-11-04 | $28.98 | $29.07 | $28.79 | $29.03 | $28.43 | 405,489 |
| 2019-11-01 | $28.00 | $28.80 | $28.00 | $28.60 | $28.01 | 506,776 |
| 2019-10-31 | $28.29 | $28.36 | $27.70 | $28.00 | $27.42 | 258,290 |
| 2019-10-30 | $28.52 | $28.72 | $28.04 | $28.49 | $27.90 | 205,995 |
| 2019-10-29 | $28.55 | $28.93 | $28.50 | $28.69 | $28.10 | 354,210 |
| 2019-10-28 | $27.66 | $28.94 | $27.66 | $28.55 | $27.96 | 513,442 |
| 2019-10-25 | $28.00 | $28.83 | $26.71 | $28.39 | $27.81 | 716,807 |
| 2019-10-24 | $26.32 | $26.62 | $25.87 | $26.60 | $26.05 | 474,889 |
| 2019-10-23 | $26.38 | $26.54 | $26.01 | $26.23 | $25.69 | 266,394 |
| 2019-10-22 | $25.85 | $26.60 | $25.68 | $26.51 | $25.96 | 307,543 |
| 2019-10-21 | $25.99 | $26.28 | $25.72 | $25.91 | $25.38 | 128,727 |
| 2019-10-18 | $25.50 | $25.75 | $25.36 | $25.64 | $25.11 | 137,603 |
| 2019-10-17 | $25.36 | $25.74 | $25.26 | $25.65 | $25.12 | 320,078 |
| 2019-10-16 | $25.06 | $25.50 | $25.06 | $25.19 | $24.67 | 209,549 |
| 2019-10-15 | $24.87 | $25.40 | $24.87 | $25.08 | $24.56 | 152,221 |
| 2019-10-14 | $24.51 | $24.85 | $24.44 | $24.84 | $24.33 | 94,742 |
| 2019-10-11 | $24.77 | $25.30 | $24.68 | $24.70 | $24.19 | 162,961 |
| 2019-10-10 | $24.33 | $24.60 | $24.28 | $24.36 | $23.86 | 94,840 |
| 2019-10-09 | $24.49 | $24.60 | $24.11 | $24.21 | $23.71 | 84,259 |
| 2019-10-08 | $24.66 | $24.66 | $24.14 | $24.24 | $23.74 | 118,198 |
| 2019-10-07 | $24.80 | $25.21 | $24.67 | $25.00 | $24.49 | 248,473 |
| 2019-10-04 | $24.58 | $24.93 | $24.33 | $24.93 | $24.42 | 176,701 |
| 2019-10-03 | $24.52 | $24.65 | $24.15 | $24.56 | $24.05 | 139,084 |
| 2019-10-02 | $24.53 | $24.69 | $24.23 | $24.51 | $24.01 | 145,650 |
| 2019-10-01 | $25.57 | $25.88 | $24.55 | $24.76 | $24.25 | 194,065 |
| 2019-09-30 | $25.58 | $25.64 | $25.25 | $25.31 | $24.79 | 162,837 |
| 2019-09-27 | $25.70 | $25.99 | $25.31 | $25.48 | $24.96 | 115,822 |
| 2019-09-26 | $25.72 | $25.78 | $25.36 | $25.42 | $24.90 | 114,370 |
| 2019-09-25 | $25.15 | $25.80 | $24.81 | $25.72 | $25.19 | 155,889 |
| 2019-09-24 | $25.58 | $25.58 | $24.85 | $25.09 | $24.57 | 103,147 |
| 2019-09-23 | $25.59 | $25.74 | $25.32 | $25.58 | $25.05 | 128,639 |
| 2019-09-20 | $25.71 | $26.16 | $25.32 | $25.72 | $25.19 | 597,950 |
| 2019-09-19 | $26.01 | $26.43 | $25.62 | $25.65 | $25.12 | 120,163 |
| 2019-09-18 | $25.66 | $26.08 | $25.64 | $26.01 | $25.47 | 194,591 |
| 2019-09-17 | $25.63 | $25.82 | $25.22 | $25.72 | $25.19 | 212,607 |
| 2019-09-16 | $25.21 | $25.78 | $24.97 | $25.65 | $25.12 | 260,261 |
| 2019-09-13 | $25.74 | $25.96 | $25.29 | $25.48 | $24.96 | 224,429 |
| 2019-09-12 | $25.24 | $25.68 | $25.05 | $25.42 | $24.90 | 126,713 |
| 2019-09-11 | $24.82 | $25.50 | $24.60 | $25.45 | $24.93 | 133,394 |
| 2019-09-10 | $24.14 | $24.71 | $24.05 | $24.66 | $24.15 | 141,065 |
| 2019-09-09 | $23.54 | $24.37 | $23.50 | $24.14 | $23.64 | 129,312 |
| 2019-09-06 | $23.44 | $23.52 | $23.22 | $23.37 | $22.89 | 138,939 |
| 2019-09-05 | $22.97 | $23.72 | $22.97 | $23.35 | $22.87 | 204,996 |
| 2019-09-04 | $22.78 | $22.78 | $22.38 | $22.60 | $22.13 | 117,426 |
| 2019-09-03 | $23.08 | $23.08 | $22.35 | $22.54 | $22.08 | 124,303 |
| 2019-08-30 | $23.68 | $23.68 | $23.10 | $23.34 | $22.86 | 131,243 |
| 2019-08-29 | $23.24 | $23.92 | $23.24 | $23.43 | $22.95 | 461,195 |
| 2019-08-28 | $22.62 | $23.38 | $22.42 | $23.03 | $22.56 | 96,168 |
| 2019-08-27 | $23.38 | $23.47 | $22.73 | $22.76 | $22.29 | 157,573 |
| 2019-08-26 | $23.50 | $23.56 | $23.18 | $23.44 | $22.96 | 85,042 |
| 2019-08-23 | $24.27 | $24.47 | $23.17 | $23.26 | $22.78 | 176,368 |
| 2019-08-22 | $24.48 | $24.74 | $24.27 | $24.36 | $23.86 | 121,634 |
| 2019-08-21 | $24.63 | $24.63 | $24.34 | $24.52 | $24.02 | 132,346 |
| 2019-08-20 | $24.79 | $24.82 | $24.33 | $24.34 | $23.84 | 160,469 |
| 2019-08-19 | $25.14 | $25.18 | $24.84 | $24.91 | $24.40 | 226,449 |
| 2019-08-16 | $24.09 | $24.84 | $24.09 | $24.71 | $24.20 | 168,031 |
| 2019-08-15 | $24.25 | $24.25 | $23.79 | $23.94 | $23.45 | 195,505 |
| 2019-08-14 | $24.36 | $24.59 | $24.12 | $24.18 | $23.68 | 284,011 |
| 2019-08-13 | $25.02 | $25.51 | $24.82 | $25.00 | $24.49 | 307,997 |
| 2019-08-12 | $25.22 | $25.34 | $25.01 | $25.02 | $24.50 | 160,013 |
| 2019-08-09 | $25.31 | $25.71 | $25.26 | $25.51 | $24.98 | 232,440 |
| 2019-08-08 | $25.21 | $25.54 | $25.21 | $25.36 | $24.84 | 188,803 |
| 2019-08-07 | $24.72 | $25.05 | $24.55 | $24.98 | $24.47 | 173,465 |
| 2019-08-06 | $25.22 | $25.55 | $24.74 | $25.28 | $24.76 | 136,060 |
| 2019-08-05 | $25.27 | $25.45 | $24.61 | $25.06 | $24.54 | 241,202 |
| 2019-08-02 | $26.28 | $26.33 | $25.39 | $25.86 | $25.33 | 214,406 |
| 2019-08-01 | $27.01 | $27.36 | $26.19 | $26.41 | $25.87 | 287,985 |
| 2019-07-31 | $27.31 | $27.64 | $26.95 | $27.04 | $26.48 | 361,965 |
| 2019-07-30 | $26.70 | $27.41 | $26.70 | $27.36 | $26.80 | 197,788 |
| 2019-07-29 | $27.20 | $27.31 | $26.85 | $26.98 | $26.42 | 186,685 |
| 2019-07-26 | $26.67 | $27.36 | $24.43 | $27.23 | $26.67 | 335,940 |
| 2019-07-25 | $26.58 | $26.72 | $26.17 | $26.26 | $25.72 | 207,356 |
| 2019-07-24 | $25.66 | $26.68 | $25.66 | $26.62 | $26.07 | 220,296 |
| 2019-07-23 | $25.62 | $25.95 | $25.31 | $25.68 | $25.15 | 184,148 |
| 2019-07-22 | $25.62 | $25.83 | $25.18 | $25.47 | $24.95 | 189,763 |
| 2019-07-19 | $25.57 | $25.98 | $25.56 | $25.62 | $25.09 | 204,169 |
| 2019-07-18 | $25.41 | $25.85 | $25.39 | $25.63 | $25.10 | 93,793 |
| 2019-07-17 | $25.45 | $25.58 | $25.25 | $25.46 | $24.94 | 104,327 |
| 2019-07-16 | $25.53 | $25.76 | $25.28 | $25.62 | $25.09 | 85,684 |
| 2019-07-15 | $26.07 | $26.07 | $25.45 | $25.51 | $24.98 | 320,648 |
| 2019-07-12 | $25.71 | $26.15 | $25.61 | $25.99 | $25.45 | 156,269 |
| 2019-07-11 | $25.25 | $25.72 | $25.12 | $25.60 | $25.07 | 263,447 |
| 2019-07-10 | $25.63 | $25.64 | $25.16 | $25.26 | $24.74 | 126,691 |
| 2019-07-09 | $25.30 | $25.61 | $25.09 | $25.60 | $25.07 | 148,348 |
| 2019-07-08 | $25.49 | $25.56 | $25.25 | $25.47 | $24.95 | 164,861 |
| 2019-07-05 | $25.58 | $25.70 | $25.29 | $25.67 | $25.14 | 118,840 |
| 2019-07-03 | $25.32 | $25.41 | $25.14 | $25.39 | $24.87 | 70,235 |
| 2019-07-02 | $25.50 | $25.54 | $24.87 | $25.21 | $24.69 | 191,847 |
| 2019-07-01 | $25.76 | $25.76 | $25.35 | $25.56 | $25.03 | 231,429 |
| 2019-06-28 | $24.80 | $25.52 | $24.80 | $25.44 | $24.92 | 1,040,137 |
| 2019-06-27 | $23.94 | $24.99 | $23.86 | $24.57 | $24.06 | 191,559 |
| 2019-06-26 | $24.13 | $24.45 | $23.90 | $23.91 | $23.42 | 164,675 |
| 2019-06-25 | $23.75 | $24.22 | $23.53 | $24.13 | $23.63 | 240,000 |
| 2019-06-24 | $24.04 | $24.28 | $23.71 | $23.83 | $23.34 | 210,721 |
| 2019-06-21 | $24.67 | $24.81 | $23.87 | $24.10 | $23.60 | 414,811 |
| 2019-06-20 | $24.99 | $24.99 | $24.38 | $24.84 | $24.33 | 158,518 |
| 2019-06-19 | $24.70 | $25.04 | $24.55 | $24.74 | $24.23 | 183,420 |
| 2019-06-18 | $23.85 | $24.82 | $23.79 | $24.65 | $24.14 | 245,717 |
| 2019-06-17 | $23.96 | $24.28 | $23.75 | $23.82 | $23.33 | 128,278 |
| 2019-06-14 | $24.25 | $24.40 | $23.74 | $23.96 | $23.47 | 132,017 |
| 2019-06-13 | $24.16 | $24.45 | $24.07 | $24.25 | $23.75 | 154,704 |
| 2019-06-12 | $23.81 | $24.17 | $23.66 | $24.03 | $23.54 | 94,238 |
| 2019-06-11 | $24.03 | $24.11 | $23.69 | $23.87 | $23.38 | 131,565 |
| 2019-06-10 | $23.63 | $24.10 | $23.63 | $23.84 | $23.35 | 152,245 |
| 2019-06-07 | $23.57 | $23.76 | $23.41 | $23.49 | $23.01 | 162,958 |
| 2019-06-06 | $23.86 | $24.11 | $23.23 | $23.67 | $23.18 | 111,507 |
| 2019-06-05 | $24.24 | $24.37 | $23.71 | $23.95 | $23.46 | 126,143 |
| 2019-06-04 | $23.78 | $24.30 | $23.69 | $24.26 | $23.76 | 145,620 |
| 2019-06-03 | $23.19 | $23.55 | $22.99 | $23.41 | $22.93 | 226,650 |
| 2019-05-31 | $23.60 | $23.94 | $23.15 | $23.19 | $22.71 | 205,431 |
| 2019-05-30 | $24.54 | $24.69 | $23.75 | $23.93 | $23.44 | 118,838 |
| 2019-05-29 | $24.22 | $24.57 | $24.00 | $24.48 | $23.98 | 171,959 |
| 2019-05-28 | $24.58 | $24.81 | $24.30 | $24.39 | $23.89 | 227,615 |
| 2019-05-24 | $24.25 | $24.92 | $24.25 | $24.61 | $24.10 | 355,796 |
| 2019-05-23 | $24.81 | $24.81 | $23.93 | $24.06 | $23.56 | 194,860 |
| 2019-05-22 | $25.45 | $25.50 | $24.85 | $25.09 | $24.57 | 137,361 |
| 2019-05-21 | $25.60 | $25.70 | $25.44 | $25.56 | $25.03 | 247,743 |
| 2019-05-20 | $25.60 | $25.71 | $25.40 | $25.42 | $24.90 | 162,888 |
| 2019-05-17 | $25.84 | $26.08 | $25.56 | $25.75 | $25.22 | 151,303 |
| 2019-05-16 | $25.88 | $26.23 | $25.88 | $26.05 | $25.51 | 105,188 |
| 2019-05-15 | $26.01 | $26.06 | $25.61 | $25.77 | $25.24 | 130,391 |
| 2019-05-14 | $26.37 | $26.54 | $25.89 | $26.39 | $25.85 | 179,171 |
| 2019-05-13 | $26.61 | $26.67 | $25.81 | $25.93 | $25.40 | 155,810 |
| 2019-05-10 | $27.13 | $27.27 | $26.80 | $27.17 | $26.61 | 209,167 |
| 2019-05-09 | $27.24 | $27.36 | $26.95 | $27.24 | $26.68 | 204,367 |
| 2019-05-08 | $27.81 | $28.00 | $27.40 | $27.51 | $26.94 | 207,840 |
| 2019-05-07 | $28.21 | $28.49 | $27.66 | $27.83 | $27.26 | 168,565 |
| 2019-05-06 | $27.94 | $28.58 | $27.87 | $28.54 | $27.95 | 278,435 |
| 2019-05-03 | $28.00 | $28.56 | $28.00 | $28.41 | $27.82 | 277,617 |
| 2019-05-02 | $27.89 | $28.23 | $27.74 | $27.97 | $27.39 | 149,212 |
| 2019-05-01 | $28.35 | $28.78 | $27.85 | $27.87 | $27.30 | 538,413 |
| 2019-04-30 | $28.38 | $28.55 | $28.09 | $28.36 | $27.78 | 220,519 |
| 2019-04-29 | $28.40 | $28.70 | $28.03 | $28.45 | $27.86 | 340,695 |
| 2019-04-26 | $28.49 | $28.49 | $27.36 | $28.29 | $27.71 | 371,958 |
| 2019-04-25 | $27.96 | $28.11 | $27.51 | $27.94 | $27.36 | 204,434 |
| 2019-04-24 | $27.99 | $28.25 | $27.71 | $28.05 | $27.47 | 183,036 |
| 2019-04-23 | $27.36 | $28.12 | $27.20 | $28.08 | $27.50 | 181,307 |
| 2019-04-22 | $27.86 | $27.93 | $27.20 | $27.38 | $26.82 | 108,942 |
| 2019-04-18 | $28.25 | $28.34 | $27.81 | $27.87 | $27.30 | 163,183 |
| 2019-04-17 | $27.88 | $28.45 | $27.61 | $28.36 | $27.78 | 230,131 |
| 2019-04-16 | $27.40 | $27.91 | $27.37 | $27.89 | $27.32 | 106,416 |
| 2019-04-15 | $27.94 | $27.99 | $27.27 | $27.37 | $26.81 | 113,320 |
| 2019-04-12 | $27.66 | $28.03 | $27.41 | $27.96 | $27.38 | 174,491 |
| 2019-04-11 | $27.46 | $27.61 | $27.20 | $27.41 | $26.85 | 83,233 |
| 2019-04-10 | $27.05 | $27.43 | $26.79 | $27.34 | $26.78 | 215,588 |
| 2019-04-09 | $27.36 | $27.56 | $26.96 | $26.99 | $26.43 | 188,326 |
| 2019-04-08 | $27.40 | $27.51 | $27.18 | $27.48 | $26.91 | 226,389 |
| 2019-04-05 | $27.10 | $27.48 | $26.93 | $27.42 | $26.86 | 335,424 |
| 2019-04-04 | $26.88 | $27.30 | $26.66 | $27.09 | $26.53 | 154,435 |
| 2019-04-03 | $27.00 | $27.44 | $26.76 | $26.89 | $26.34 | 185,036 |
| 2019-04-02 | $26.89 | $27.12 | $26.70 | $26.97 | $26.41 | 112,647 |
| 2019-04-01 | $26.68 | $27.02 | $26.25 | $26.93 | $26.38 | 243,586 |
| 2019-03-29 | $26.88 | $26.92 | $26.05 | $26.35 | $25.81 | 266,232 |
| 2019-03-28 | $26.24 | $26.59 | $26.01 | $26.55 | $26.00 | 181,897 |
| 2019-03-27 | $26.26 | $26.53 | $25.79 | $26.21 | $25.67 | 203,002 |
| 2019-03-26 | $25.81 | $26.30 | $25.81 | $26.28 | $25.74 | 395,465 |
| 2019-03-25 | $25.53 | $25.95 | $25.16 | $25.57 | $25.04 | 222,859 |
| 2019-03-22 | $26.83 | $26.89 | $25.14 | $25.49 | $24.97 | 438,592 |
| 2019-03-21 | $27.18 | $27.68 | $27.01 | $27.11 | $26.55 | 490,911 |
| 2019-03-20 | $28.50 | $28.75 | $27.35 | $27.46 | $26.89 | 283,703 |
| 2019-03-19 | $29.53 | $29.53 | $28.50 | $28.60 | $28.01 | 151,603 |
| 2019-03-18 | $29.05 | $29.53 | $29.05 | $29.42 | $28.81 | 160,454 |
| 2019-03-15 | $28.96 | $29.26 | $28.78 | $29.06 | $28.46 | 524,318 |
| 2019-03-14 | $28.80 | $28.99 | $28.71 | $28.88 | $28.29 | 65,113 |
| 2019-03-13 | $28.72 | $29.05 | $28.59 | $28.81 | $28.22 | 191,256 |
| 2019-03-12 | $28.59 | $28.68 | $28.30 | $28.55 | $27.96 | 223,258 |
| 2019-03-11 | $28.35 | $28.61 | $28.15 | $28.52 | $27.93 | 186,813 |
| 2019-03-08 | $27.88 | $28.35 | $27.86 | $28.26 | $27.68 | 152,593 |
| 2019-03-07 | $28.16 | $28.23 | $27.70 | $28.05 | $27.47 | 331,497 |
| 2019-03-06 | $28.84 | $28.85 | $28.05 | $28.24 | $27.66 | 196,186 |
| 2019-03-05 | $29.09 | $29.09 | $28.52 | $28.95 | $28.35 | 162,432 |
| 2019-03-04 | $28.91 | $29.43 | $28.31 | $29.05 | $28.45 | 322,431 |
| 2019-03-01 | $29.24 | $29.41 | $28.90 | $29.40 | $28.79 | 211,327 |
| 2019-02-28 | $28.92 | $29.08 | $28.87 | $29.02 | $28.42 | 145,675 |
| 2019-02-27 | $28.73 | $29.01 | $28.19 | $28.90 | $28.30 | 131,724 |
| 2019-02-26 | $29.17 | $29.36 | $28.74 | $28.74 | $28.15 | 130,011 |
| 2019-02-25 | $29.62 | $29.75 | $29.22 | $29.25 | $28.65 | 147,884 |
| 2019-02-22 | $29.40 | $29.55 | $29.15 | $29.44 | $28.83 | 220,223 |
| 2019-02-21 | $29.69 | $29.69 | $29.25 | $29.46 | $28.85 | 133,281 |
| 2019-02-20 | $29.30 | $29.63 | $29.15 | $29.57 | $28.96 | 362,151 |
| 2019-02-19 | $28.66 | $29.39 | $28.65 | $29.31 | $28.71 | 218,460 |
| 2019-02-15 | $28.62 | $29.09 | $28.62 | $28.84 | $28.25 | 252,665 |
| 2019-02-14 | $28.82 | $28.84 | $28.43 | $28.54 | $27.95 | 208,534 |
| 2019-02-13 | $28.98 | $29.28 | $28.67 | $28.98 | $28.38 | 165,318 |
| 2019-02-12 | $28.84 | $29.00 | $28.77 | $28.99 | $28.39 | 271,113 |
| 2019-02-11 | $28.36 | $28.71 | $28.23 | $28.70 | $28.11 | 191,502 |
| 2019-02-08 | $28.35 | $28.45 | $28.07 | $28.27 | $27.69 | 222,727 |
| 2019-02-07 | $28.67 | $29.00 | $28.23 | $28.45 | $27.86 | 226,119 |
| 2019-02-06 | $28.45 | $28.57 | $28.15 | $28.48 | $27.89 | 127,370 |
| 2019-02-05 | $28.42 | $28.53 | $25.55 | $28.52 | $27.93 | 125,907 |
| 2019-02-04 | $27.89 | $28.43 | $27.76 | $28.42 | $27.83 | 133,815 |
| 2019-02-01 | $27.56 | $28.07 | $27.51 | $27.91 | $27.34 | 134,384 |
| 2019-01-31 | $27.41 | $27.65 | $27.22 | $27.52 | $26.95 | 297,305 |
| 2019-01-30 | $27.49 | $27.74 | $27.17 | $27.57 | $27.00 | 246,362 |
| 2019-01-29 | $27.69 | $27.85 | $27.49 | $27.50 | $26.93 | 157,889 |
| 2019-01-28 | $27.60 | $28.21 | $27.39 | $27.70 | $27.13 | 259,529 |
| 2019-01-25 | $28.25 | $28.43 | $26.85 | $28.24 | $27.66 | 637,403 |
| 2019-01-24 | $28.13 | $28.52 | $27.89 | $28.15 | $27.57 | 318,516 |
| 2019-01-23 | $28.47 | $29.00 | $28.09 | $28.20 | $27.62 | 309,462 |
| 2019-01-22 | $28.60 | $28.98 | $28.33 | $28.42 | $27.83 | 342,914 |
| 2019-01-18 | $28.36 | $28.79 | $28.21 | $28.75 | $28.16 | 393,788 |
| 2019-01-17 | $27.98 | $28.57 | $27.98 | $28.31 | $27.73 | 392,323 |
| 2019-01-16 | $27.63 | $28.18 | $27.58 | $28.16 | $27.58 | 177,300 |
| 2019-01-15 | $27.22 | $27.48 | $26.86 | $27.45 | $26.88 | 176,057 |
| 2019-01-14 | $27.03 | $27.74 | $27.03 | $27.24 | $26.68 | 230,492 |
| 2019-01-11 | $26.88 | $27.26 | $26.88 | $27.24 | $26.68 | 257,264 |
| 2019-01-10 | $27.20 | $27.37 | $26.80 | $27.05 | $26.49 | 234,282 |
| 2019-01-09 | $27.15 | $27.58 | $26.99 | $27.46 | $26.89 | 240,108 |
| 2019-01-08 | $27.65 | $27.81 | $26.98 | $27.16 | $26.60 | 397,436 |
| 2019-01-07 | $27.20 | $27.54 | $26.70 | $27.39 | $26.83 | 263,678 |
| 2019-01-04 | $26.55 | $27.36 | $25.72 | $27.22 | $26.66 | 363,958 |
| 2019-01-03 | $26.19 | $26.85 | $26.16 | $26.36 | $25.82 | 301,600 |
| 2019-01-02 | $25.22 | $26.33 | $24.45 | $26.30 | $25.76 | 353,531 |
| 2018-12-31 | $25.74 | $26.03 | $25.36 | $26.02 | $25.48 | 307,848 |
| 2018-12-28 | $25.17 | $25.77 | $25.02 | $25.51 | $24.98 | 374,848 |
| 2018-12-27 | $24.43 | $25.14 | $24.22 | $25.04 | $24.52 | 205,780 |
| 2018-12-26 | $24.00 | $24.90 | $23.90 | $24.87 | $24.36 | 341,736 |
| 2018-12-24 | $24.08 | $24.66 | $24.03 | $24.09 | $23.59 | 154,452 |
| 2018-12-21 | $24.35 | $24.87 | $24.04 | $24.30 | $23.80 | 821,424 |
| 2018-12-20 | $24.31 | $24.72 | $24.20 | $24.35 | $23.85 | 404,917 |
| 2018-12-19 | $25.54 | $25.95 | $24.31 | $24.49 | $23.99 | 438,171 |
| 2018-12-18 | $26.49 | $26.62 | $25.48 | $25.52 | $24.99 | 345,404 |
| 2018-12-17 | $26.32 | $27.06 | $26.06 | $26.30 | $25.76 | 318,306 |
| 2018-12-14 | $26.33 | $26.85 | $26.25 | $26.38 | $25.84 | 350,840 |
| 2018-12-13 | $27.37 | $27.54 | $26.60 | $26.60 | $26.05 | 258,275 |
| 2018-12-12 | $26.89 | $27.71 | $26.13 | $27.35 | $26.79 | 252,228 |
| 2018-12-11 | $27.07 | $27.37 | $26.43 | $26.57 | $26.02 | 283,616 |
| 2018-12-10 | $27.45 | $28.00 | $26.54 | $26.67 | $26.12 | 495,669 |
| 2018-12-07 | $27.51 | $28.14 | $27.15 | $27.45 | $26.88 | 295,850 |
| 2018-12-06 | $26.89 | $27.53 | $26.71 | $27.50 | $26.93 | 412,120 |
| 2018-12-04 | $29.14 | $29.14 | $27.28 | $27.36 | $26.80 | 821,140 |
| 2018-12-03 | $29.25 | $29.31 | $28.60 | $29.30 | $28.70 | 543,333 |
| 2018-11-30 | $28.69 | $29.03 | $28.56 | $29.00 | $28.40 | 517,947 |
| 2018-11-29 | $28.84 | $28.86 | $28.17 | $28.83 | $28.24 | 394,306 |
| 2018-11-28 | $27.83 | $29.03 | $27.83 | $28.97 | $28.37 | 574,105 |
| 2018-11-27 | $27.25 | $27.82 | $27.12 | $27.77 | $27.20 | 439,125 |
| 2018-11-26 | $26.94 | $27.32 | $26.73 | $27.32 | $26.76 | 388,514 |
| 2018-11-23 | $26.36 | $26.83 | $26.20 | $26.69 | $26.14 | 79,731 |
| 2018-11-21 | $26.35 | $26.94 | $25.94 | $26.38 | $25.84 | 144,226 |
| 2018-11-20 | $26.37 | $26.83 | $26.03 | $26.24 | $25.70 | 164,493 |
| 2018-11-19 | $26.78 | $27.00 | $26.43 | $26.64 | $26.09 | 161,039 |
| 2018-11-16 | $26.21 | $26.89 | $26.21 | $26.78 | $26.23 | 487,304 |
| 2018-11-15 | $25.58 | $26.63 | $25.33 | $26.59 | $26.04 | 305,196 |
| 2018-11-14 | $26.25 | $26.36 | $25.09 | $25.20 | $24.68 | 292,164 |
| 2018-11-13 | $26.22 | $26.66 | $26.12 | $26.14 | $25.60 | 551,069 |
| 2018-11-12 | $26.35 | $26.50 | $26.03 | $26.07 | $25.53 | 147,683 |
| 2018-11-09 | $26.79 | $26.79 | $25.99 | $26.34 | $25.80 | 185,652 |
| 2018-11-08 | $26.39 | $26.91 | $26.28 | $26.87 | $26.32 | 139,688 |
| 2018-11-07 | $26.41 | $26.73 | $26.00 | $26.53 | $25.98 | 207,377 |
| 2018-11-06 | $26.27 | $26.67 | $26.14 | $26.34 | $25.80 | 231,958 |
| 2018-11-05 | $26.32 | $26.77 | $25.66 | $26.33 | $25.79 | 316,902 |
| 2018-11-02 | $26.98 | $27.27 | $26.18 | $26.31 | $25.77 | 1,060,611 |
| 2018-11-01 | $26.60 | $27.20 | $26.50 | $26.70 | $26.15 | 296,982 |
| 2018-10-31 | $25.59 | $27.32 | $25.59 | $26.31 | $25.77 | 366,215 |
| 2018-10-30 | $25.20 | $25.77 | $24.95 | $25.50 | $24.97 | 400,375 |
| 2018-10-29 | $24.87 | $26.34 | $24.87 | $25.21 | $24.69 | 486,866 |
| 2018-10-26 | $23.23 | $24.95 | $21.74 | $24.79 | $24.28 | 295,030 |
| 2018-10-25 | $24.20 | $25.37 | $23.96 | $25.01 | $24.49 | 379,381 |
| 2018-10-24 | $25.90 | $25.99 | $23.85 | $23.96 | $23.47 | 344,011 |
| 2018-10-23 | $25.62 | $26.27 | $25.50 | $25.90 | $25.37 | 217,589 |
| 2018-10-22 | $27.01 | $27.18 | $25.92 | $26.03 | $25.49 | 282,540 |
| 2018-10-19 | $27.33 | $27.49 | $26.86 | $26.87 | $26.32 | 221,787 |
| 2018-10-18 | $27.84 | $28.04 | $27.33 | $27.36 | $26.80 | 93,326 |
| 2018-10-17 | $27.74 | $28.16 | $27.36 | $27.99 | $27.41 | 112,217 |
| 2018-10-16 | $27.45 | $27.95 | $27.02 | $27.90 | $27.33 | 211,007 |
| 2018-10-15 | $27.14 | $27.49 | $26.98 | $27.26 | $26.70 | 182,168 |
| 2018-10-12 | $28.13 | $28.16 | $26.28 | $27.01 | $26.45 | 322,928 |
| 2018-10-11 | $28.64 | $28.93 | $27.76 | $27.76 | $27.19 | 220,326 |
| 2018-10-10 | $29.46 | $29.86 | $28.68 | $28.71 | $28.12 | 201,378 |
| 2018-10-09 | $29.48 | $29.84 | $29.38 | $29.47 | $28.86 | 163,329 |
| 2018-10-08 | $29.32 | $29.68 | $28.93 | $29.60 | $28.99 | 125,925 |
| 2018-10-05 | $29.58 | $29.80 | $29.27 | $29.30 | $28.70 | 290,294 |
| 2018-10-04 | $29.36 | $29.80 | $29.18 | $29.50 | $28.89 | 142,252 |
| 2018-10-03 | $28.45 | $29.59 | $28.17 | $29.47 | $28.86 | 165,010 |
| 2018-10-02 | $28.62 | $28.90 | $28.19 | $28.32 | $27.74 | 109,978 |
| 2018-10-01 | $29.29 | $29.48 | $28.65 | $28.71 | $28.12 | 170,480 |
| 2018-09-28 | $28.84 | $29.27 | $28.84 | $29.20 | $28.60 | 196,637 |
| 2018-09-27 | $29.07 | $29.15 | $28.83 | $28.92 | $28.32 | 146,560 |
| 2018-09-26 | $29.77 | $29.78 | $28.94 | $29.00 | $28.40 | 193,741 |
| 2018-09-25 | $29.60 | $29.85 | $29.56 | $29.66 | $29.05 | 283,647 |
| 2018-09-24 | $30.84 | $31.02 | $29.66 | $29.73 | $29.12 | 152,144 |
| 2018-09-21 | $31.12 | $31.23 | $30.66 | $30.95 | $30.31 | 611,626 |
| 2018-09-20 | $30.21 | $31.15 | $30.19 | $31.15 | $30.51 | 251,640 |
| 2018-09-19 | $29.85 | $30.39 | $29.85 | $29.99 | $29.37 | 271,617 |
| 2018-09-18 | $30.10 | $30.22 | $29.89 | $29.93 | $29.31 | 156,113 |
| 2018-09-17 | $30.35 | $30.45 | $29.90 | $30.09 | $29.47 | 165,865 |
| 2018-09-14 | $30.33 | $30.61 | $30.10 | $30.35 | $29.73 | 207,853 |
| 2018-09-13 | $30.76 | $30.83 | $30.20 | $30.32 | $29.70 | 112,155 |
| 2018-09-12 | $31.03 | $31.21 | $30.26 | $30.66 | $30.03 | 188,090 |
| 2018-09-11 | $31.13 | $31.31 | $30.67 | $31.11 | $30.47 | 134,832 |
| 2018-09-10 | $31.56 | $31.66 | $31.19 | $31.23 | $30.59 | 75,188 |
| 2018-09-07 | $31.53 | $31.59 | $31.32 | $31.39 | $30.74 | 130,573 |
| 2018-09-06 | $31.54 | $31.74 | $31.38 | $31.54 | $30.89 | 276,406 |
| 2018-09-05 | $31.52 | $31.63 | $31.25 | $31.53 | $30.88 | 198,612 |
| 2018-09-04 | $31.60 | $31.94 | $31.41 | $31.60 | $30.95 | 189,552 |
| 2018-08-31 | $31.38 | $31.79 | $31.38 | $31.62 | $30.97 | 218,552 |
| 2018-08-30 | $31.30 | $31.65 | $31.24 | $31.47 | $30.82 | 137,751 |
| 2018-08-29 | $31.21 | $31.46 | $31.20 | $31.30 | $30.66 | 189,093 |
| 2018-08-28 | $31.53 | $31.55 | $31.01 | $31.23 | $30.59 | 300,790 |
| 2018-08-27 | $31.48 | $31.61 | $31.38 | $31.42 | $30.77 | 363,247 |
| 2018-08-24 | $31.53 | $31.60 | $31.29 | $31.42 | $30.77 | 426,673 |
| 2018-08-23 | $31.27 | $31.70 | $30.99 | $31.46 | $30.81 | 472,463 |
| 2018-08-22 | $30.93 | $31.41 | $30.84 | $31.38 | $30.73 | 460,012 |
| 2018-08-21 | $30.18 | $31.09 | $30.18 | $30.94 | $30.30 | 154,131 |
| 2018-08-20 | $30.26 | $30.35 | $30.07 | $30.24 | $29.62 | 225,290 |
| 2018-08-17 | $29.83 | $30.23 | $29.68 | $30.20 | $29.58 | 154,826 |
| 2018-08-16 | $29.83 | $30.20 | $29.83 | $29.94 | $29.32 | 127,004 |
| 2018-08-15 | $29.91 | $30.19 | $28.57 | $29.77 | $29.16 | 171,299 |
| 2018-08-14 | $29.98 | $30.27 | $29.96 | $30.09 | $29.47 | 227,621 |
| 2018-08-13 | $29.95 | $30.26 | $29.74 | $29.92 | $29.30 | 112,847 |
| 2018-08-10 | $29.70 | $30.13 | $29.57 | $29.94 | $29.32 | 197,595 |
| 2018-08-09 | $30.16 | $30.39 | $29.84 | $29.93 | $29.31 | 105,416 |
| 2018-08-08 | $29.53 | $30.23 | $29.50 | $30.16 | $29.54 | 137,874 |
| 2018-08-07 | $29.06 | $29.65 | $28.93 | $29.53 | $28.92 | 130,770 |
| 2018-08-06 | $29.06 | $29.21 | $28.80 | $29.18 | $28.58 | 143,848 |
| 2018-08-03 | $30.09 | $30.30 | $29.08 | $29.16 | $28.56 | 180,707 |
| 2018-08-02 | $29.06 | $30.15 | $29.02 | $30.09 | $29.47 | 227,949 |
| 2018-08-01 | $29.30 | $29.47 | $28.91 | $29.13 | $28.53 | 209,168 |
| 2018-07-31 | $28.58 | $29.48 | $28.30 | $29.31 | $28.71 | 487,790 |
| 2018-07-30 | $30.97 | $30.97 | $28.64 | $28.67 | $28.08 | 645,715 |
| 2018-07-27 | $32.42 | $32.42 | $30.88 | $31.12 | $30.48 | 618,779 |
| 2018-07-26 | $32.83 | $33.31 | $32.79 | $32.97 | $32.29 | 275,537 |
| 2018-07-25 | $33.23 | $33.23 | $32.61 | $32.82 | $32.14 | 129,497 |
| 2018-07-24 | $33.36 | $33.44 | $32.93 | $33.20 | $32.52 | 161,147 |
| 2018-07-23 | $32.90 | $33.47 | $32.90 | $33.34 | $32.65 | 203,768 |
| 2018-07-20 | $32.51 | $33.12 | $32.37 | $32.90 | $32.22 | 149,354 |
| 2018-07-19 | $32.24 | $32.54 | $31.92 | $32.50 | $31.83 | 152,213 |
| 2018-07-18 | $31.81 | $32.40 | $31.80 | $32.25 | $31.59 | 228,856 |
| 2018-07-17 | $31.91 | $32.17 | $31.78 | $31.80 | $31.15 | 150,559 |
| 2018-07-16 | $31.63 | $32.06 | $31.63 | $31.97 | $31.31 | 174,310 |
| 2018-07-13 | $32.02 | $32.30 | $31.48 | $31.62 | $30.97 | 281,390 |
| 2018-07-12 | $32.55 | $32.74 | $31.67 | $32.23 | $31.57 | 183,156 |
| 2018-07-11 | $32.45 | $34.95 | $32.35 | $32.38 | $31.71 | 177,355 |
| 2018-07-10 | $33.36 | $33.36 | $32.51 | $32.64 | $31.97 | 157,324 |
| 2018-07-09 | $32.32 | $33.12 | $32.32 | $32.99 | $32.31 | 315,995 |
| 2018-07-06 | $31.92 | $32.43 | $31.84 | $32.13 | $31.47 | 292,124 |
| 2018-07-05 | $32.20 | $32.25 | $31.84 | $32.04 | $31.38 | 229,514 |
| 2018-07-03 | $32.16 | $32.43 | $32.02 | $32.16 | $31.50 | 122,533 |
| 2018-07-02 | $31.40 | $31.95 | $31.40 | $31.95 | $31.29 | 304,541 |
| 2018-06-29 | $32.16 | $32.57 | $31.40 | $31.58 | $30.93 | 481,883 |
| 2018-06-28 | $31.84 | $32.13 | $31.75 | $31.93 | $31.27 | 274,135 |
| 2018-06-27 | $32.75 | $32.80 | $31.71 | $31.72 | $31.07 | 348,722 |
| 2018-06-26 | $32.66 | $32.79 | $32.32 | $32.74 | $32.07 | 232,835 |
| 2018-06-25 | $32.79 | $32.91 | $32.21 | $32.59 | $31.92 | 219,433 |
| 2018-06-22 | $33.28 | $33.51 | $32.74 | $32.99 | $32.31 | 892,963 |
| 2018-06-21 | $33.08 | $33.48 | $32.97 | $33.27 | $32.58 | 260,015 |
| 2018-06-20 | $33.20 | $33.39 | $32.90 | $33.02 | $32.34 | 461,933 |
| 2018-06-19 | $32.45 | $33.13 | $32.45 | $32.93 | $32.25 | 325,323 |
| 2018-06-18 | $32.29 | $32.90 | $32.16 | $32.64 | $31.97 | 374,858 |
| 2018-06-15 | $32.46 | $32.85 | $32.19 | $32.47 | $31.80 | 966,483 |
| 2018-06-14 | $32.83 | $32.83 | $32.26 | $32.54 | $31.87 | 286,390 |
| 2018-06-13 | $32.87 | $33.21 | $32.55 | $32.85 | $32.17 | 506,928 |
| 2018-06-12 | $31.97 | $32.69 | $31.74 | $32.62 | $31.95 | 410,687 |
| 2018-06-11 | $32.01 | $32.15 | $31.67 | $31.70 | $31.05 | 289,418 |
| 2018-06-08 | $31.93 | $32.15 | $31.90 | $32.02 | $31.36 | 226,057 |
| 2018-06-07 | $32.22 | $32.24 | $31.75 | $31.90 | $31.24 | 241,184 |
| 2018-06-06 | $31.66 | $32.01 | $31.64 | $32.00 | $31.34 | 302,770 |
| 2018-06-05 | $31.77 | $31.91 | $31.36 | $31.56 | $30.91 | 412,851 |
| 2018-06-04 | $31.75 | $31.79 | $31.45 | $31.74 | $31.09 | 504,100 |
| 2018-06-01 | $31.25 | $31.72 | $31.20 | $31.54 | $30.89 | 412,851 |
| 2018-05-31 | $30.97 | $31.34 | $30.97 | $31.18 | $30.54 | 586,853 |
| 2018-05-30 | $30.86 | $31.53 | $30.86 | $31.36 | $30.71 | 308,303 |
| 2018-05-29 | $30.91 | $31.13 | $30.33 | $30.66 | $30.03 | 895,283 |
| 2018-05-25 | $31.70 | $32.03 | $31.58 | $31.66 | $31.01 | 377,955 |
| 2018-05-24 | $31.67 | $31.79 | $31.27 | $31.77 | $31.12 | 272,544 |
| 2018-05-23 | $31.56 | $31.77 | $31.40 | $31.70 | $31.05 | 482,141 |
| 2018-05-22 | $31.09 | $31.84 | $30.65 | $31.59 | $30.94 | 536,794 |
| 2018-05-21 | $30.68 | $31.16 | $30.68 | $31.06 | $30.42 | 233,537 |
| 2018-05-18 | $30.66 | $30.77 | $30.48 | $30.63 | $30.00 | 468,315 |
| 2018-05-17 | $30.05 | $30.61 | $29.96 | $30.58 | $29.95 | 409,617 |
| 2018-05-16 | $29.63 | $30.19 | $29.41 | $30.17 | $29.55 | 585,143 |
| 2018-05-15 | $29.14 | $29.72 | $29.04 | $29.69 | $29.08 | 472,864 |
| 2018-05-14 | $29.00 | $29.29 | $28.95 | $29.14 | $28.54 | 313,278 |
| 2018-05-11 | $29.00 | $29.24 | $28.78 | $29.17 | $28.57 | 328,944 |
| 2018-05-10 | $28.75 | $28.98 | $28.54 | $28.93 | $28.33 | 349,240 |
| 2018-05-09 | $28.31 | $28.79 | $28.18 | $28.78 | $28.19 | 455,600 |
| 2018-05-08 | $27.75 | $28.33 | $27.75 | $28.27 | $27.69 | 514,861 |
| 2018-05-07 | $27.60 | $27.92 | $27.33 | $27.76 | $27.19 | 155,649 |
| 2018-05-04 | $26.94 | $27.74 | $26.69 | $27.54 | $26.97 | 229,220 |
| 2018-05-03 | $27.01 | $27.30 | $26.81 | $27.05 | $26.49 | 287,032 |
| 2018-05-02 | $27.49 | $28.16 | $26.93 | $27.13 | $26.57 | 1,005,482 |
| 2018-05-01 | $27.53 | $27.71 | $27.16 | $27.48 | $26.91 | 555,372 |
| 2018-04-30 | $27.95 | $28.29 | $27.61 | $27.63 | $27.06 | 480,743 |
| 2018-04-27 | $27.74 | $29.23 | $27.57 | $27.84 | $27.27 | 357,872 |
| 2018-04-26 | $27.94 | $28.06 | $26.76 | $27.70 | $27.13 | 207,055 |
| 2018-04-25 | $27.93 | $28.12 | $27.65 | $27.85 | $27.28 | 453,816 |
| 2018-04-24 | $27.95 | $28.18 | $27.70 | $27.96 | $27.38 | 212,990 |
| 2018-04-23 | $27.60 | $27.88 | $27.50 | $27.73 | $27.16 | 215,602 |
| 2018-04-20 | $27.16 | $27.66 | $27.16 | $27.61 | $27.04 | 366,353 |
| 2018-04-19 | $26.68 | $27.35 | $26.68 | $27.26 | $26.70 | 201,280 |
| 2018-04-18 | $26.80 | $27.19 | $26.80 | $26.81 | $26.26 | 231,481 |
| 2018-04-17 | $27.20 | $27.26 | $26.60 | $26.78 | $26.23 | 259,966 |
| 2018-04-16 | $26.91 | $27.12 | $26.78 | $27.02 | $26.46 | 157,645 |
| 2018-04-13 | $27.35 | $27.56 | $26.76 | $26.81 | $26.26 | 229,214 |
| 2018-04-12 | $26.86 | $27.31 | $26.86 | $27.13 | $26.57 | 133,550 |
| 2018-04-11 | $26.65 | $26.86 | $26.56 | $26.76 | $26.21 | 168,089 |
| 2018-04-10 | $26.60 | $26.91 | $26.28 | $26.81 | $26.26 | 134,218 |
| 2018-04-09 | $26.57 | $26.98 | $26.27 | $26.29 | $25.75 | 294,329 |
| 2018-04-06 | $26.86 | $27.12 | $26.13 | $26.47 | $25.92 | 267,599 |
| 2018-04-05 | $27.00 | $27.60 | $26.79 | $27.20 | $26.64 | 283,281 |
| 2018-04-04 | $25.98 | $26.93 | $25.98 | $26.84 | $26.29 | 418,454 |
| 2018-04-03 | $26.10 | $26.47 | $26.07 | $26.39 | $25.85 | 168,163 |
| 2018-04-02 | $26.45 | $26.53 | $25.61 | $25.96 | $25.43 | 312,240 |
| 2018-03-29 | $26.64 | $26.78 | $26.45 | $26.47 | $25.92 | 287,224 |
| 2018-03-28 | $26.17 | $26.70 | $25.73 | $26.53 | $25.98 | 316,373 |
| 2018-03-27 | $26.87 | $26.87 | $25.93 | $26.18 | $25.64 | 244,827 |
| 2018-03-26 | $26.46 | $26.79 | $26.14 | $26.72 | $26.17 | 244,380 |
| 2018-03-23 | $26.90 | $27.04 | $25.96 | $25.98 | $25.45 | 338,002 |
| 2018-03-22 | $27.38 | $27.55 | $26.85 | $26.89 | $26.34 | 268,266 |
| 2018-03-21 | $27.71 | $27.92 | $27.41 | $27.66 | $27.09 | 169,169 |
| 2018-03-20 | $28.18 | $28.18 | $27.54 | $27.59 | $27.02 | 268,202 |
| 2018-03-19 | $27.98 | $28.15 | $27.57 | $28.07 | $27.49 | 379,728 |
| 2018-03-16 | $27.89 | $28.29 | $27.75 | $28.05 | $27.47 | 1,100,095 |
| 2018-03-15 | $27.66 | $27.90 | $27.33 | $27.88 | $27.31 | 299,592 |
| 2018-03-14 | $27.94 | $28.00 | $27.31 | $27.51 | $26.94 | 326,208 |
| 2018-03-13 | $27.99 | $27.99 | $27.64 | $27.71 | $27.14 | 230,475 |
| 2018-03-12 | $28.41 | $28.44 | $27.77 | $27.80 | $27.23 | 373,474 |
| 2018-03-09 | $27.96 | $28.41 | $27.72 | $28.38 | $27.80 | 448,208 |
| 2018-03-08 | $27.67 | $27.74 | $27.37 | $27.67 | $27.10 | 557,818 |
| 2018-03-07 | $27.38 | $27.73 | $27.31 | $27.69 | $27.12 | 457,948 |
| 2018-03-06 | $27.17 | $27.66 | $26.89 | $27.64 | $27.07 | 397,872 |
| 2018-03-05 | $26.53 | $27.26 | $26.27 | $27.18 | $26.62 | 340,275 |
| 2018-03-02 | $25.93 | $26.69 | $25.79 | $26.63 | $26.08 | 275,826 |
| 2018-03-01 | $26.21 | $26.53 | $25.04 | $26.12 | $25.58 | 352,591 |
| 2018-02-28 | $26.84 | $27.13 | $26.21 | $26.22 | $25.68 | 441,344 |
| 2018-02-27 | $27.27 | $27.67 | $26.76 | $26.76 | $26.21 | 441,018 |
| 2018-02-26 | $27.32 | $27.44 | $26.80 | $27.19 | $26.63 | 421,090 |
| 2018-02-23 | $27.27 | $27.36 | $26.77 | $27.26 | $26.70 | 489,992 |
| 2018-02-22 | $27.54 | $27.55 | $27.10 | $27.25 | $26.69 | 898,696 |
| 2018-02-21 | $27.22 | $27.68 | $27.06 | $27.46 | $26.89 | 739,782 |
| 2018-02-20 | $27.00 | $27.68 | $26.84 | $27.23 | $26.67 | 7,481,919 |
| 2018-02-16 | $26.91 | $27.46 | $26.82 | $27.27 | $26.71 | 1,183,440 |
| 2018-02-15 | $26.90 | $27.33 | $26.71 | $27.04 | $26.48 | 2,048,852 |
| 2018-02-14 | $24.51 | $25.32 | $24.51 | $25.30 | $24.78 | 162,436 |
| 2018-02-13 | $24.44 | $24.76 | $24.40 | $24.66 | $24.15 | 126,587 |
| 2018-02-12 | $24.72 | $25.00 | $24.31 | $24.54 | $24.03 | 137,850 |
| 2018-02-09 | $24.56 | $24.77 | $23.96 | $24.61 | $24.10 | 179,433 |
| 2018-02-08 | $25.15 | $25.68 | $24.23 | $24.24 | $23.74 | 174,804 |
| 2018-02-07 | $25.40 | $25.40 | $24.84 | $25.05 | $24.53 | 235,292 |
| 2018-02-06 | $24.05 | $25.04 | $24.05 | $25.00 | $24.49 | 380,803 |
| 2018-02-05 | $25.23 | $25.77 | $24.57 | $24.57 | $24.06 | 239,177 |
| 2018-02-02 | $25.97 | $26.20 | $25.41 | $25.50 | $24.97 | 252,545 |
| 2018-02-01 | $25.78 | $25.99 | $25.51 | $25.96 | $25.43 | 210,965 |
| 2018-01-31 | $26.25 | $26.71 | $25.79 | $25.79 | $25.26 | 255,951 |
| 2018-01-30 | $25.99 | $26.32 | $25.82 | $26.15 | $25.61 | 217,011 |
| 2018-01-29 | $25.96 | $26.32 | $25.74 | $26.17 | $25.63 | 306,819 |
| 2018-01-26 | $26.53 | $26.53 | $25.00 | $26.07 | $25.53 | 423,193 |
| 2018-01-25 | $26.47 | $26.47 | $25.97 | $26.08 | $25.54 | 112,654 |
| 2018-01-24 | $26.51 | $26.84 | $26.28 | $26.28 | $25.74 | 96,447 |
| 2018-01-23 | $26.76 | $26.88 | $26.50 | $26.52 | $25.97 | 163,995 |
| 2018-01-22 | $26.85 | $26.89 | $26.61 | $26.81 | $26.26 | 95,323 |
| 2018-01-19 | $26.27 | $27.00 | $26.27 | $26.97 | $26.41 | 182,517 |
| 2018-01-18 | $26.61 | $26.61 | $26.28 | $26.36 | $25.82 | 177,175 |
| 2018-01-17 | $26.47 | $26.90 | $26.17 | $26.60 | $26.05 | 157,678 |
| 2018-01-16 | $26.97 | $27.07 | $26.27 | $26.28 | $25.74 | 219,406 |
| 2018-01-12 | $27.25 | $27.50 | $26.72 | $26.82 | $26.27 | 291,846 |
| 2018-01-11 | $26.92 | $27.25 | $26.06 | $27.12 | $26.56 | 764,415 |
| 2018-01-10 | $25.64 | $26.15 | $25.51 | $25.89 | $25.36 | 327,684 |
| 2018-01-09 | $25.65 | $25.90 | $25.56 | $25.66 | $25.13 | 280,409 |
| 2018-01-08 | $25.18 | $25.87 | $25.05 | $25.57 | $25.04 | 255,905 |
| 2018-01-05 | $25.15 | $25.33 | $25.06 | $25.30 | $24.78 | 146,697 |
| 2018-01-04 | $25.00 | $25.27 | $24.94 | $25.02 | $24.50 | 163,460 |
| 2018-01-03 | $24.83 | $24.91 | $24.35 | $24.84 | $24.33 | 160,358 |
| 2018-01-02 | $25.40 | $25.46 | $24.65 | $24.90 | $24.39 | 227,363 |
| 2017-12-29 | $25.54 | $25.54 | $25.20 | $25.21 | $24.69 | 150,047 |
| 2017-12-28 | $25.57 | $25.59 | $25.35 | $25.53 | $25.00 | 97,174 |
| 2017-12-27 | $25.44 | $25.62 | $25.35 | $25.42 | $24.90 | 132,093 |
| 2017-12-26 | $25.56 | $25.66 | $25.31 | $25.41 | $24.89 | 144,271 |
| 2017-12-22 | $25.99 | $25.99 | $25.59 | $25.64 | $25.11 | 120,205 |
| 2017-12-21 | $25.94 | $26.05 | $25.81 | $25.92 | $25.39 | 98,749 |
| 2017-12-20 | $26.06 | $26.08 | $25.60 | $25.75 | $25.22 | 140,663 |
| 2017-12-19 | $26.05 | $26.28 | $25.98 | $26.00 | $25.46 | 234,023 |
| 2017-12-18 | $26.13 | $26.23 | $25.80 | $26.01 | $25.47 | 243,275 |
| 2017-12-15 | $26.02 | $26.09 | $25.21 | $25.95 | $25.42 | 659,181 |
| 2017-12-14 | $25.55 | $25.57 | $24.96 | $25.07 | $24.55 | 289,413 |
| 2017-12-13 | $25.56 | $25.87 | $25.27 | $25.46 | $24.94 | 167,568 |
| 2017-12-12 | $25.43 | $25.71 | $25.31 | $25.52 | $24.99 | 80,302 |
| 2017-12-11 | $25.68 | $25.82 | $25.23 | $25.31 | $24.79 | 144,335 |
| 2017-12-08 | $26.08 | $26.15 | $25.56 | $25.73 | $25.20 | 104,910 |
| 2017-12-07 | $25.84 | $26.20 | $25.68 | $25.87 | $25.34 | 208,171 |
| 2017-12-06 | $25.87 | $26.11 | $25.74 | $25.96 | $25.43 | 116,341 |
| 2017-12-05 | $26.52 | $26.55 | $25.92 | $25.92 | $25.39 | 120,479 |
| 2017-12-04 | $26.60 | $27.00 | $26.36 | $26.46 | $25.92 | 188,346 |
| 2017-12-01 | $26.08 | $26.25 | $24.97 | $26.15 | $25.61 | 254,224 |
| 2017-11-30 | $26.50 | $27.13 | $25.98 | $26.03 | $25.49 | 509,071 |
| 2017-11-29 | $25.85 | $26.49 | $25.67 | $26.48 | $25.93 | 674,024 |
| 2017-11-28 | $25.00 | $26.07 | $24.97 | $25.70 | $25.17 | 515,176 |
| 2017-11-27 | $25.00 | $25.30 | $24.94 | $24.94 | $24.43 | 304,477 |
| 2017-11-24 | $25.44 | $25.44 | $24.90 | $24.99 | $24.48 | 102,832 |
| 2017-11-22 | $25.55 | $25.78 | $25.32 | $25.33 | $24.81 | 178,164 |
| 2017-11-21 | $25.50 | $25.57 | $25.27 | $25.51 | $24.98 | 166,584 |
| 2017-11-20 | $25.06 | $25.40 | $24.93 | $25.38 | $24.86 | 149,015 |
| 2017-11-17 | $24.60 | $25.06 | $24.42 | $25.04 | $24.52 | 129,956 |
| 2017-11-16 | $24.69 | $24.96 | $24.49 | $24.75 | $24.24 | 142,932 |
| 2017-11-15 | $24.30 | $24.64 | $23.97 | $24.50 | $24.00 | 111,113 |
| 2017-11-14 | $24.40 | $24.75 | $24.40 | $24.61 | $24.10 | 136,047 |
| 2017-11-13 | $23.96 | $24.60 | $22.42 | $24.55 | $24.04 | 161,907 |
| 2017-11-10 | $24.04 | $24.42 | $23.96 | $24.17 | $23.67 | 287,374 |
| 2017-11-09 | $23.95 | $24.32 | $23.81 | $24.02 | $23.53 | 227,824 |
| 2017-11-08 | $24.13 | $24.31 | $23.81 | $24.18 | $23.68 | 221,249 |
| 2017-11-07 | $24.68 | $24.95 | $24.06 | $24.23 | $23.73 | 188,252 |
| 2017-11-06 | $24.32 | $24.88 | $24.32 | $24.73 | $24.22 | 159,545 |
| 2017-11-03 | $24.93 | $25.13 | $24.28 | $24.31 | $23.81 | 341,627 |
| 2017-11-02 | $24.69 | $25.38 | $24.68 | $25.00 | $24.49 | 373,497 |
| 2017-11-01 | $25.01 | $25.18 | $24.42 | $24.69 | $24.18 | 209,669 |
| 2017-10-31 | $24.76 | $25.05 | $24.55 | $24.79 | $24.28 | 188,470 |
| 2017-10-30 | $25.35 | $25.37 | $24.47 | $24.63 | $24.12 | 122,977 |
| 2017-10-27 | $24.95 | $25.48 | $24.49 | $25.32 | $24.80 | 245,820 |
| 2017-10-26 | $24.66 | $24.91 | $24.50 | $24.65 | $24.14 | 129,240 |
| 2017-10-25 | $24.71 | $24.71 | $24.27 | $24.51 | $24.01 | 152,767 |
| 2017-10-24 | $24.75 | $24.98 | $24.66 | $24.70 | $24.19 | 158,253 |
| 2017-10-23 | $24.93 | $24.98 | $24.55 | $24.62 | $24.11 | 114,658 |
| 2017-10-20 | $24.86 | $25.03 | $24.74 | $24.92 | $24.41 | 109,801 |
| 2017-10-19 | $24.39 | $24.62 | $24.01 | $24.47 | $23.97 | 161,918 |
| 2017-10-18 | $24.28 | $24.63 | $24.25 | $24.57 | $24.06 | 96,997 |
| 2017-10-17 | $24.35 | $24.60 | $24.10 | $24.19 | $23.69 | 160,275 |
| 2017-10-16 | $23.97 | $24.43 | $23.97 | $24.33 | $23.83 | 99,377 |
| 2017-10-13 | $24.27 | $24.27 | $23.92 | $23.98 | $23.49 | 122,692 |
| 2017-10-12 | $24.43 | $24.45 | $24.20 | $24.27 | $23.77 | 72,201 |
| 2017-10-11 | $24.44 | $24.48 | $24.33 | $24.43 | $23.93 | 60,091 |
| 2017-10-10 | $24.43 | $24.47 | $24.34 | $24.45 | $23.95 | 147,800 |
| 2017-10-09 | $24.34 | $24.41 | $24.23 | $24.36 | $23.86 | 98,315 |
| 2017-10-06 | $24.34 | $24.48 | $24.25 | $24.34 | $23.84 | 112,287 |
| 2017-10-05 | $24.20 | $24.44 | $24.12 | $24.36 | $23.86 | 114,893 |
| 2017-10-04 | $24.00 | $24.25 | $23.21 | $24.07 | $23.57 | 183,197 |
| 2017-10-03 | $24.30 | $24.30 | $23.77 | $24.25 | $23.75 | 150,692 |
| 2017-10-02 | $23.91 | $24.21 | $23.62 | $24.21 | $23.71 | 147,845 |
| 2017-09-29 | $24.00 | $24.36 | $23.86 | $23.89 | $23.40 | 184,186 |
| 2017-09-28 | $23.70 | $24.08 | $23.41 | $24.02 | $23.53 | 173,358 |
| 2017-09-27 | $23.53 | $24.10 | $22.99 | $23.66 | $23.17 | 335,351 |
| 2017-09-26 | $23.30 | $23.43 | $23.11 | $23.17 | $22.69 | 155,334 |
| 2017-09-25 | $23.05 | $23.22 | $22.87 | $23.21 | $22.73 | 145,293 |
| 2017-09-22 | $22.84 | $23.14 | $22.66 | $23.07 | $22.59 | 136,457 |
| 2017-09-21 | $22.67 | $22.99 | $22.65 | $22.98 | $22.51 | 177,890 |
| 2017-09-20 | $22.26 | $22.71 | $22.15 | $22.68 | $22.21 | 149,432 |
| 2017-09-19 | $22.09 | $22.38 | $22.02 | $22.33 | $21.87 | 151,393 |
| 2017-09-18 | $21.72 | $22.34 | $21.69 | $22.08 | $21.63 | 227,848 |
| 2017-09-15 | $21.75 | $21.84 | $21.56 | $21.69 | $21.24 | 880,464 |
| 2017-09-14 | $22.14 | $22.23 | $21.72 | $21.77 | $21.32 | 115,310 |
| 2017-09-13 | $22.19 | $22.44 | $22.11 | $22.19 | $21.73 | 185,251 |
| 2017-09-12 | $21.88 | $22.42 | $21.88 | $22.18 | $21.72 | 175,540 |
| 2017-09-11 | $21.23 | $21.99 | $21.23 | $21.87 | $21.42 | 177,533 |
| 2017-09-08 | $20.79 | $21.23 | $20.58 | $20.97 | $20.54 | 323,175 |
| 2017-09-07 | $21.93 | $21.93 | $20.73 | $20.79 | $20.36 | 444,017 |
| 2017-09-06 | $22.00 | $22.25 | $21.82 | $21.89 | $21.44 | 222,568 |
| 2017-09-05 | $22.78 | $22.82 | $22.07 | $22.11 | $21.65 | 141,141 |
| 2017-09-01 | $22.86 | $23.00 | $22.78 | $22.90 | $22.43 | 84,689 |
| 2017-08-31 | $22.93 | $22.93 | $22.63 | $22.87 | $22.40 | 105,858 |
| 2017-08-30 | $22.72 | $22.93 | $22.62 | $22.80 | $22.33 | 94,031 |
| 2017-08-29 | $22.55 | $22.78 | $22.40 | $22.63 | $22.16 | 77,950 |
| 2017-08-28 | $23.23 | $23.23 | $22.65 | $22.85 | $22.38 | 89,818 |
| 2017-08-25 | $22.95 | $23.22 | $22.83 | $23.11 | $22.63 | 106,264 |
| 2017-08-24 | $22.70 | $22.84 | $22.46 | $22.83 | $22.36 | 103,444 |
| 2017-08-23 | $22.29 | $22.81 | $22.29 | $22.64 | $22.17 | 81,431 |
| 2017-08-22 | $22.35 | $22.60 | $22.31 | $22.52 | $22.06 | 103,618 |
| 2017-08-21 | $22.32 | $22.39 | $22.16 | $22.29 | $21.83 | 125,213 |
| 2017-08-18 | $22.46 | $22.63 | $22.31 | $22.40 | $21.94 | 184,380 |
| 2017-08-17 | $22.92 | $23.09 | $22.63 | $22.71 | $22.24 | 325,451 |
| 2017-08-16 | $23.18 | $23.28 | $22.88 | $23.04 | $22.57 | 80,445 |
| 2017-08-15 | $23.26 | $23.36 | $23.04 | $23.04 | $22.57 | 137,199 |
| 2017-08-14 | $22.30 | $23.10 | $22.30 | $23.09 | $22.61 | 228,346 |
| 2017-08-11 | $22.40 | $22.50 | $21.94 | $22.00 | $21.55 | 280,512 |
| 2017-08-10 | $23.36 | $23.40 | $22.44 | $22.47 | $22.01 | 172,321 |
| 2017-08-09 | $23.74 | $24.02 | $23.47 | $23.60 | $23.11 | 158,870 |
| 2017-08-08 | $23.97 | $24.24 | $23.88 | $23.98 | $23.49 | 125,956 |
| 2017-08-07 | $24.08 | $24.32 | $23.96 | $24.00 | $23.51 | 172,494 |
| 2017-08-04 | $23.94 | $24.34 | $23.89 | $24.10 | $23.60 | 425,738 |
| 2017-08-03 | $23.63 | $23.89 | $22.91 | $23.88 | $23.39 | 213,215 |
| 2017-08-02 | $23.65 | $23.82 | $23.58 | $23.72 | $23.23 | 168,473 |
| 2017-08-01 | $23.61 | $23.72 | $23.43 | $23.64 | $23.15 | 223,993 |
| 2017-07-31 | $23.65 | $23.69 | $23.34 | $23.37 | $22.89 | 255,199 |
| 2017-07-28 | $23.79 | $24.50 | $23.23 | $23.55 | $23.07 | 437,942 |
| 2017-07-27 | $24.15 | $24.55 | $24.02 | $24.36 | $23.86 | 196,735 |
| 2017-07-26 | $24.23 | $24.30 | $24.05 | $24.11 | $23.61 | 193,626 |
| 2017-07-25 | $23.86 | $24.33 | $23.73 | $24.24 | $23.74 | 178,534 |
| 2017-07-24 | $23.39 | $23.75 | $23.39 | $23.75 | $23.26 | 137,099 |
| 2017-07-21 | $23.77 | $23.86 | $23.34 | $23.43 | $22.95 | 149,375 |
| 2017-07-20 | $23.67 | $23.85 | $23.49 | $23.63 | $23.14 | 72,947 |
| 2017-07-19 | $23.87 | $23.96 | $23.52 | $23.65 | $23.16 | 71,249 |
| 2017-07-18 | $23.71 | $23.94 | $23.67 | $23.85 | $23.36 | 114,703 |
| 2017-07-17 | $23.80 | $24.01 | $23.53 | $23.84 | $23.35 | 157,717 |
| 2017-07-14 | $23.68 | $24.00 | $23.57 | $23.82 | $23.33 | 126,837 |
| 2017-07-13 | $24.03 | $24.10 | $23.74 | $23.94 | $23.45 | 85,940 |
| 2017-07-12 | $23.73 | $24.06 | $23.73 | $24.06 | $23.56 | 231,223 |
| 2017-07-11 | $23.84 | $23.88 | $23.56 | $23.81 | $23.32 | 220,535 |
| 2017-07-10 | $24.27 | $24.27 | $23.85 | $23.87 | $23.38 | 209,544 |
| 2017-07-07 | $24.30 | $24.47 | $23.94 | $24.35 | $23.85 | 114,635 |
| 2017-07-06 | $24.53 | $24.54 | $24.08 | $24.16 | $23.66 | 146,515 |
| 2017-07-05 | $24.70 | $24.87 | $24.19 | $24.55 | $24.04 | 191,180 |
| 2017-07-03 | $24.20 | $24.83 | $24.08 | $24.68 | $24.17 | 161,987 |
| 2017-06-30 | $24.21 | $24.25 | $23.97 | $24.10 | $23.60 | 269,856 |
| 2017-06-29 | $24.00 | $24.20 | $23.66 | $24.02 | $23.53 | 333,797 |
| 2017-06-28 | $23.50 | $23.92 | $23.43 | $23.86 | $23.37 | 339,147 |
| 2017-06-27 | $23.52 | $23.63 | $23.38 | $23.42 | $22.94 | 203,750 |
| 2017-06-26 | $23.36 | $23.67 | $23.03 | $23.49 | $23.01 | 321,329 |
| 2017-06-23 | $23.84 | $23.87 | $23.32 | $23.36 | $22.88 | 945,468 |
| 2017-06-22 | $23.84 | $24.05 | $23.57 | $23.84 | $23.35 | 177,365 |
| 2017-06-21 | $24.35 | $24.44 | $23.81 | $24.01 | $23.52 | 214,024 |
| 2017-06-20 | $24.54 | $24.78 | $24.25 | $24.36 | $23.86 | 137,694 |
| 2017-06-19 | $24.70 | $25.10 | $24.50 | $24.59 | $24.08 | 140,475 |
| 2017-06-16 | $24.71 | $24.87 | $24.41 | $24.55 | $24.04 | 366,350 |
| 2017-06-15 | $24.69 | $25.22 | $24.69 | $24.87 | $24.36 | 133,267 |
| 2017-06-14 | $24.95 | $25.00 | $24.35 | $24.96 | $24.45 | 210,197 |
| 2017-06-13 | $25.49 | $25.75 | $25.02 | $25.11 | $24.59 | 506,227 |
| 2017-06-12 | $24.77 | $25.75 | $24.77 | $25.41 | $24.89 | 916,712 |
| 2017-06-09 | $23.97 | $24.71 | $23.87 | $24.70 | $24.19 | 683,166 |
| 2017-06-08 | $23.20 | $23.99 | $23.19 | $23.81 | $23.32 | 644,322 |
| 2017-06-07 | $23.03 | $23.26 | $22.87 | $23.16 | $22.68 | 186,227 |
| 2017-06-06 | $23.01 | $23.06 | $22.80 | $22.99 | $22.52 | 239,539 |
| 2017-06-05 | $23.07 | $23.40 | $23.07 | $23.27 | $22.79 | 322,452 |
| 2017-06-02 | $22.77 | $23.42 | $22.65 | $23.08 | $22.60 | 370,889 |
| 2017-06-01 | $22.60 | $22.97 | $22.44 | $22.96 | $22.49 | 246,209 |
| 2017-05-31 | $22.65 | $22.67 | $22.16 | $22.56 | $22.10 | 409,739 |
| 2017-05-30 | $22.57 | $22.64 | $22.36 | $22.60 | $22.13 | 179,015 |
| 2017-05-26 | $22.73 | $22.89 | $22.57 | $22.68 | $22.21 | 144,489 |
| 2017-05-25 | $22.98 | $23.05 | $22.61 | $22.75 | $22.28 | 166,840 |
| 2017-05-24 | $23.23 | $23.28 | $22.81 | $22.92 | $22.45 | 188,631 |
| 2017-05-23 | $23.22 | $23.35 | $22.96 | $23.23 | $22.75 | 217,880 |
| 2017-05-22 | $23.00 | $23.36 | $22.92 | $23.19 | $22.71 | 211,618 |
| 2017-05-19 | $23.00 | $23.44 | $22.44 | $23.04 | $22.57 | 351,821 |
| 2017-05-18 | $21.97 | $23.02 | $21.65 | $22.89 | $22.42 | 342,352 |
| 2017-05-17 | $22.95 | $23.08 | $21.87 | $22.10 | $21.64 | 530,800 |
| 2017-05-16 | $23.40 | $23.67 | $23.14 | $23.50 | $23.02 | 256,435 |
| 2017-05-15 | $23.26 | $23.49 | $23.21 | $23.40 | $22.92 | 317,804 |
| 2017-05-12 | $23.08 | $23.26 | $22.79 | $23.23 | $22.75 | 302,624 |
| 2017-05-11 | $23.86 | $23.86 | $23.09 | $23.28 | $22.80 | 402,505 |
| 2017-05-10 | $24.11 | $24.33 | $23.91 | $23.98 | $23.49 | 145,218 |
| 2017-05-09 | $24.25 | $24.56 | $24.12 | $24.23 | $23.73 | 207,194 |
| 2017-05-08 | $24.09 | $24.38 | $24.04 | $24.25 | $23.75 | 106,449 |
| 2017-05-05 | $24.35 | $24.35 | $23.83 | $24.09 | $23.59 | 191,849 |
| 2017-05-04 | $24.00 | $24.41 | $23.91 | $24.03 | $23.54 | 336,036 |
| 2017-05-03 | $23.86 | $23.99 | $23.51 | $23.78 | $23.29 | 258,281 |
| 2017-05-02 | $24.13 | $24.30 | $23.75 | $23.97 | $23.48 | 200,882 |
| 2017-05-01 | $24.04 | $24.64 | $23.83 | $24.20 | $23.70 | 349,627 |
| 2017-04-28 | $24.53 | $24.78 | $24.19 | $24.20 | $23.70 | 472,440 |
| 2017-04-27 | $25.15 | $25.15 | $24.22 | $24.45 | $23.95 | 249,241 |
| 2017-04-26 | $25.25 | $25.58 | $24.81 | $25.00 | $24.49 | 573,217 |
| 2017-04-25 | $25.60 | $25.88 | $25.19 | $25.23 | $24.71 | 341,334 |
| 2017-04-24 | $24.97 | $25.48 | $24.91 | $25.33 | $24.81 | 423,059 |
| 2017-04-21 | $24.47 | $24.77 | $24.15 | $24.70 | $24.19 | 517,596 |
| 2017-04-20 | $23.99 | $24.69 | $23.89 | $24.54 | $24.03 | 267,496 |
| 2017-04-19 | $23.71 | $23.90 | $23.65 | $23.84 | $23.35 | 262,255 |
| 2017-04-18 | $23.38 | $23.57 | $23.10 | $23.53 | $23.05 | 162,723 |
| 2017-04-17 | $23.05 | $23.50 | $22.95 | $23.48 | $23.00 | 193,548 |
| 2017-04-13 | $23.40 | $23.44 | $23.02 | $23.02 | $22.55 | 282,479 |
| 2017-04-12 | $23.87 | $23.90 | $23.49 | $23.50 | $23.02 | 227,289 |
| 2017-04-11 | $23.98 | $24.22 | $23.73 | $23.95 | $23.46 | 216,258 |
| 2017-04-10 | $24.10 | $24.21 | $23.82 | $23.99 | $23.50 | 268,399 |
| 2017-04-07 | $24.01 | $24.10 | $23.79 | $23.94 | $23.45 | 426,642 |
| 2017-04-06 | $23.50 | $24.14 | $23.02 | $24.13 | $23.63 | 379,552 |
| 2017-04-05 | $23.93 | $23.99 | $23.42 | $23.44 | $22.96 | 400,061 |
| 2017-04-04 | $23.82 | $23.95 | $23.55 | $23.77 | $23.28 | 246,454 |
| 2017-04-03 | $24.00 | $24.04 | $23.50 | $23.91 | $23.42 | 288,941 |
| 2017-03-31 | $24.22 | $24.38 | $23.95 | $23.98 | $23.49 | 443,255 |
| 2017-03-30 | $23.50 | $24.30 | $23.50 | $24.25 | $23.75 | 269,503 |
| 2017-03-29 | $23.70 | $23.85 | $23.41 | $23.52 | $23.04 | 265,102 |
| 2017-03-28 | $23.21 | $23.71 | $23.02 | $23.69 | $23.20 | 254,172 |
| 2017-03-27 | $22.50 | $23.31 | $22.37 | $23.26 | $22.78 | 318,573 |
| 2017-03-24 | $22.84 | $22.96 | $22.61 | $22.92 | $22.45 | 259,840 |
| 2017-03-23 | $22.25 | $22.98 | $22.20 | $22.67 | $22.20 | 309,547 |
| 2017-03-22 | $22.14 | $22.34 | $21.89 | $22.30 | $21.84 | 455,624 |
| 2017-03-21 | $23.56 | $23.72 | $22.24 | $22.33 | $21.87 | 662,346 |
| 2017-03-20 | $23.50 | $23.57 | $23.31 | $23.50 | $23.02 | 303,791 |
| 2017-03-17 | $23.50 | $23.76 | $23.32 | $23.57 | $23.08 | 1,347,111 |
| 2017-03-16 | $23.51 | $23.77 | $23.44 | $23.56 | $23.07 | 233,057 |
| 2017-03-15 | $23.50 | $23.75 | $23.33 | $23.45 | $22.97 | 317,801 |
| 2017-03-14 | $23.53 | $23.66 | $23.42 | $23.60 | $23.11 | 196,449 |
| 2017-03-13 | $23.75 | $23.94 | $23.60 | $23.64 | $23.15 | 186,990 |
| 2017-03-10 | $23.83 | $23.93 | $23.46 | $23.78 | $23.29 | 309,389 |
| 2017-03-09 | $23.50 | $23.86 | $23.47 | $23.76 | $23.27 | 335,975 |
| 2017-03-08 | $23.80 | $23.99 | $23.49 | $23.50 | $23.02 | 403,160 |
| 2017-03-07 | $23.69 | $23.93 | $23.58 | $23.70 | $23.21 | 214,703 |
| 2017-03-06 | $23.85 | $23.85 | $23.52 | $23.73 | $23.24 | 203,493 |
| 2017-03-03 | $23.75 | $24.00 | $23.75 | $23.92 | $23.43 | 206,575 |
| 2017-03-02 | $24.03 | $24.16 | $23.64 | $23.76 | $23.27 | 333,719 |
| 2017-03-01 | $23.74 | $24.02 | $23.52 | $24.00 | $23.51 | 431,659 |
| 2017-02-28 | $23.50 | $23.67 | $23.05 | $23.23 | $22.75 | 933,126 |
| 2017-02-27 | $23.86 | $24.01 | $23.54 | $23.61 | $23.12 | 731,541 |
| 2017-02-24 | $24.07 | $24.28 | $23.71 | $23.75 | $23.26 | 714,725 |
| 2017-02-23 | $24.32 | $24.37 | $23.71 | $24.22 | $23.72 | 632,071 |
| 2017-02-22 | $24.43 | $24.45 | $24.05 | $24.14 | $23.64 | 708,976 |
| 2017-02-21 | $23.90 | $24.52 | $23.82 | $24.45 | $23.95 | 730,102 |
| 2017-02-17 | $24.20 | $24.24 | $23.64 | $23.70 | $23.21 | 897,468 |
| 2017-02-16 | $24.20 | $24.55 | $23.89 | $24.23 | $23.73 | 529,728 |
| 2017-02-15 | $23.22 | $24.22 | $23.04 | $24.20 | $23.70 | 2,986,392 |
| 2017-02-14 | $24.23 | $24.23 | $23.70 | $23.97 | $23.48 | 325,024 |
| 2017-02-13 | $23.60 | $25.13 | $23.60 | $24.18 | $23.68 | 760,648 |
| 2017-02-10 | $22.89 | $23.09 | $22.76 | $23.01 | $22.54 | 234,113 |
| 2017-02-09 | $22.65 | $22.90 | $22.42 | $22.89 | $22.42 | 132,618 |
| 2017-02-08 | $22.52 | $22.99 | $22.21 | $22.50 | $22.04 | 192,273 |
| 2017-02-07 | $22.67 | $22.88 | $22.51 | $22.65 | $22.18 | 140,570 |
| 2017-02-06 | $22.57 | $22.83 | $22.52 | $22.65 | $22.18 | 161,197 |
| 2017-02-03 | $22.31 | $22.62 | $22.20 | $22.58 | $22.12 | 254,792 |
| 2017-02-02 | $22.45 | $22.59 | $21.87 | $22.08 | $21.63 | 313,748 |
| 2017-02-01 | $21.90 | $22.09 | $21.70 | $21.90 | $21.45 | 265,474 |
| 2017-01-31 | $21.65 | $21.87 | $21.54 | $21.78 | $21.33 | 123,603 |
| 2017-01-30 | $21.88 | $21.88 | $21.45 | $21.79 | $21.34 | 192,857 |
| 2017-01-27 | $22.07 | $22.15 | $21.61 | $21.93 | $21.48 | 245,131 |
| 2017-01-26 | $21.94 | $22.12 | $21.80 | $22.04 | $21.59 | 190,342 |
| 2017-01-25 | $21.61 | $21.98 | $21.61 | $21.90 | $21.45 | 169,564 |
| 2017-01-24 | $21.10 | $21.51 | $20.90 | $21.42 | $20.98 | 137,894 |
| 2017-01-23 | $20.99 | $21.18 | $20.85 | $21.03 | $20.60 | 128,698 |
| 2017-01-20 | $20.90 | $21.38 | $20.90 | $21.11 | $20.68 | 198,617 |
| 2017-01-19 | $21.09 | $21.14 | $20.71 | $20.84 | $20.41 | 500,204 |
| 2017-01-18 | $20.91 | $20.99 | $20.59 | $20.95 | $20.52 | 203,132 |
| 2017-01-17 | $21.50 | $21.65 | $20.65 | $20.83 | $20.40 | 376,369 |
| 2017-01-13 | $21.78 | $22.10 | $21.68 | $21.70 | $21.25 | 247,260 |
| 2017-01-12 | $22.24 | $22.29 | $21.53 | $21.75 | $21.30 | 171,433 |
| 2017-01-11 | $22.36 | $22.38 | $22.16 | $22.35 | $21.89 | 305,234 |
| 2017-01-10 | $22.40 | $22.64 | $22.20 | $22.41 | $21.95 | 261,441 |
| 2017-01-09 | $22.57 | $22.61 | $22.18 | $22.36 | $21.90 | 308,691 |
| 2017-01-06 | $22.26 | $22.66 | $22.16 | $22.55 | $22.09 | 184,429 |
| 2017-01-05 | $22.96 | $23.00 | $22.12 | $22.28 | $21.82 | 150,119 |
| 2017-01-04 | $22.61 | $23.00 | $22.61 | $22.96 | $22.49 | 244,756 |
| 2017-01-03 | $22.35 | $22.52 | $22.12 | $22.51 | $22.05 | 265,285 |
| 2016-12-30 | $22.46 | $22.46 | $21.94 | $22.06 | $21.61 | 193,040 |
| 2016-12-29 | $22.41 | $22.50 | $22.17 | $22.29 | $21.83 | 178,017 |
| 2016-12-28 | $22.89 | $22.90 | $22.35 | $22.41 | $21.95 | 140,364 |
| 2016-12-27 | $22.49 | $22.91 | $22.47 | $22.90 | $22.43 | 238,151 |
| 2016-12-23 | $22.35 | $22.38 | $22.26 | $22.37 | $21.91 | 78,167 |
| 2016-12-22 | $22.28 | $22.47 | $22.21 | $22.31 | $21.85 | 156,385 |
| 2016-12-21 | $22.13 | $22.42 | $21.98 | $22.36 | $21.90 | 200,865 |
| 2016-12-20 | $21.87 | $22.11 | $21.82 | $22.08 | $21.63 | 277,350 |
| 2016-12-19 | $21.51 | $21.82 | $21.42 | $21.69 | $21.24 | 106,002 |
| 2016-12-16 | $21.51 | $21.62 | $21.27 | $21.49 | $21.05 | 206,026 |
| 2016-12-15 | $21.15 | $21.54 | $21.01 | $21.46 | $21.02 | 164,816 |
| 2016-12-14 | $21.05 | $21.32 | $20.97 | $21.02 | $20.59 | 144,223 |
| 2016-12-13 | $21.39 | $21.63 | $20.98 | $21.21 | $20.77 | 118,035 |
| 2016-12-12 | $21.79 | $22.04 | $21.19 | $21.32 | $20.88 | 167,346 |
| 2016-12-09 | $22.05 | $22.11 | $21.76 | $21.90 | $21.45 | 347,587 |
| 2016-12-08 | $21.63 | $22.08 | $21.54 | $21.98 | $21.53 | 346,215 |
| 2016-12-07 | $21.24 | $21.63 | $21.18 | $21.58 | $21.14 | 238,951 |
| 2016-12-06 | $21.14 | $21.37 | $21.00 | $21.15 | $20.71 | 296,438 |
| 2016-12-05 | $20.76 | $21.11 | $20.69 | $21.00 | $20.57 | 320,095 |
| 2016-12-02 | $20.60 | $20.69 | $20.42 | $20.59 | $20.17 | 239,807 |
| 2016-12-01 | $20.65 | $21.10 | $20.49 | $20.59 | $20.17 | 430,557 |
| 2016-11-30 | $20.00 | $20.67 | $20.00 | $20.56 | $20.14 | 503,737 |
| 2016-11-29 | $19.95 | $20.11 | $19.82 | $19.99 | $19.58 | 434,612 |
| 2016-11-28 | $19.78 | $19.88 | $19.68 | $19.83 | $19.42 | 194,974 |
| 2016-11-25 | $19.72 | $19.87 | $19.52 | $19.87 | $19.46 | 96,608 |
| 2016-11-23 | $19.25 | $19.68 | $19.13 | $19.66 | $19.26 | 304,497 |
| 2016-11-22 | $18.81 | $19.19 | $18.76 | $19.19 | $18.79 | 221,292 |
| 2016-11-21 | $18.82 | $18.87 | $18.57 | $18.75 | $18.36 | 122,335 |
| 2016-11-18 | $18.69 | $18.82 | $18.41 | $18.81 | $18.42 | 331,251 |
| 2016-11-17 | $18.55 | $18.77 | $18.35 | $18.64 | $18.26 | 410,556 |
| 2016-11-16 | $18.35 | $18.63 | $18.27 | $18.46 | $18.08 | 357,461 |
| 2016-11-15 | $18.54 | $18.66 | $18.20 | $18.44 | $18.06 | 274,024 |
| 2016-11-14 | $18.46 | $18.85 | $18.24 | $18.53 | $18.15 | 302,959 |
| 2016-11-11 | $17.73 | $18.42 | $17.69 | $18.30 | $17.92 | 349,745 |
| 2016-11-10 | $17.87 | $18.04 | $17.60 | $17.73 | $17.36 | 297,500 |
| 2016-11-09 | $17.44 | $17.95 | $17.33 | $17.75 | $17.38 | 249,653 |
| 2016-11-08 | $17.16 | $17.36 | $17.10 | $17.29 | $16.93 | 79,072 |
| 2016-11-07 | $17.05 | $17.22 | $16.82 | $17.16 | $16.81 | 159,595 |
| 2016-11-04 | $17.25 | $17.25 | $17.02 | $17.14 | $16.79 | 85,873 |
| 2016-11-03 | $17.07 | $17.25 | $17.04 | $17.24 | $16.88 | 82,002 |
| 2016-11-02 | $17.31 | $17.32 | $16.98 | $16.98 | $16.63 | 105,975 |
| 2016-11-01 | $17.27 | $17.54 | $17.27 | $17.40 | $17.04 | 130,526 |
| 2016-10-31 | $17.38 | $17.53 | $17.38 | $17.41 | $17.05 | 103,823 |
| 2016-10-28 | $17.43 | $17.55 | $16.97 | $17.30 | $16.94 | 211,114 |
| 2016-10-27 | $17.85 | $17.95 | $17.35 | $17.44 | $17.08 | 204,026 |
| 2016-10-26 | $17.62 | $17.69 | $17.34 | $17.39 | $17.03 | 148,677 |
| 2016-10-25 | $17.52 | $17.62 | $17.48 | $17.59 | $17.23 | 118,871 |
| 2016-10-24 | $17.40 | $17.57 | $17.15 | $17.56 | $17.20 | 149,342 |
| 2016-10-21 | $16.86 | $17.24 | $16.85 | $17.21 | $16.86 | 90,938 |
| 2016-10-20 | $16.91 | $17.03 | $16.89 | $17.02 | $16.67 | 91,486 |
| 2016-10-19 | $16.81 | $16.99 | $16.66 | $16.91 | $16.56 | 70,981 |
| 2016-10-18 | $16.60 | $16.79 | $16.47 | $16.77 | $16.42 | 91,035 |
| 2016-10-17 | $16.40 | $16.49 | $16.29 | $16.48 | $16.14 | 70,544 |
| 2016-10-14 | $16.41 | $16.44 | $16.09 | $16.40 | $16.06 | 63,922 |
| 2016-10-13 | $16.49 | $16.49 | $16.09 | $16.30 | $15.96 | 74,701 |
| 2016-10-12 | $16.46 | $16.64 | $16.42 | $16.60 | $16.26 | 46,965 |
| 2016-10-11 | $16.64 | $16.72 | $16.35 | $16.50 | $16.16 | 62,474 |
| 2016-10-10 | $16.60 | $16.64 | $16.52 | $16.62 | $16.28 | 41,135 |
| 2016-10-07 | $16.44 | $16.47 | $16.26 | $16.45 | $16.11 | 59,351 |
| 2016-10-06 | $16.31 | $16.48 | $16.31 | $16.45 | $16.11 | 53,650 |
| 2016-10-05 | $16.15 | $16.53 | $16.15 | $16.44 | $16.10 | 79,050 |
| 2016-10-04 | $16.01 | $16.31 | $15.94 | $16.16 | $15.83 | 69,578 |
| 2016-10-03 | $15.96 | $16.05 | $15.85 | $16.02 | $15.69 | 73,846 |
| 2016-09-30 | $15.99 | $16.19 | $15.97 | $16.09 | $15.76 | 133,283 |
| 2016-09-29 | $16.27 | $16.27 | $15.86 | $15.94 | $15.61 | 99,105 |
| 2016-09-28 | $16.13 | $16.26 | $16.01 | $16.25 | $15.92 | 54,338 |
| 2016-09-27 | $16.02 | $16.12 | $15.89 | $16.09 | $15.76 | 75,270 |
| 2016-09-26 | $16.40 | $16.40 | $16.01 | $16.04 | $15.71 | 92,493 |
| 2016-09-23 | $16.41 | $16.99 | $16.32 | $16.41 | $16.07 | 53,330 |
| 2016-09-22 | $16.33 | $16.51 | $16.29 | $16.49 | $16.15 | 71,984 |
| 2016-09-21 | $16.28 | $16.32 | $16.13 | $16.30 | $15.96 | 93,145 |
| 2016-09-20 | $16.30 | $16.41 | $16.22 | $16.23 | $15.90 | 59,545 |
| 2016-09-19 | $16.49 | $16.70 | $16.24 | $16.24 | $15.91 | 74,500 |
| 2016-09-16 | $16.59 | $16.77 | $16.35 | $16.35 | $16.01 | 324,576 |
| 2016-09-15 | $16.40 | $16.78 | $16.40 | $16.55 | $16.21 | 139,822 |
| 2016-09-14 | $16.65 | $16.84 | $16.53 | $16.58 | $16.24 | 96,578 |
| 2016-09-13 | $16.84 | $16.84 | $16.50 | $16.68 | $16.34 | 75,891 |
| 2016-09-12 | $16.74 | $16.92 | $16.54 | $16.92 | $16.57 | 92,490 |
| 2016-09-09 | $17.01 | $17.11 | $16.72 | $16.72 | $16.38 | 102,911 |
| 2016-09-08 | $17.01 | $17.12 | $16.96 | $17.09 | $16.74 | 80,214 |
| 2016-09-07 | $16.93 | $17.10 | $16.69 | $17.04 | $16.69 | 98,768 |
| 2016-09-06 | $17.46 | $17.55 | $16.82 | $17.00 | $16.65 | 184,025 |
| 2016-09-02 | $17.34 | $17.80 | $17.28 | $17.71 | $17.35 | 228,678 |
| 2016-09-01 | $16.85 | $17.52 | $16.75 | $17.21 | $16.86 | 617,216 |
| 2016-08-31 | $16.65 | $16.70 | $16.45 | $16.45 | $16.11 | 347,609 |
| 2016-08-30 | $16.29 | $16.75 | $16.29 | $16.72 | $16.38 | 112,567 |
| 2016-08-29 | $16.24 | $16.41 | $16.24 | $16.26 | $15.93 | 108,886 |
| 2016-08-26 | $16.35 | $16.40 | $16.22 | $16.32 | $15.98 | 102,411 |
| 2016-08-25 | $16.25 | $16.39 | $16.25 | $16.36 | $16.02 | 125,300 |
| 2016-08-24 | $16.14 | $16.39 | $16.14 | $16.25 | $15.92 | 173,362 |
| 2016-08-23 | $16.35 | $16.40 | $16.16 | $16.17 | $15.84 | 102,239 |
| 2016-08-22 | $16.27 | $16.31 | $16.10 | $16.25 | $15.92 | 64,560 |
| 2016-08-19 | $16.23 | $16.36 | $16.13 | $16.28 | $15.94 | 136,636 |
| 2016-08-18 | $16.17 | $16.27 | $16.08 | $16.27 | $15.93 | 54,102 |
| 2016-08-17 | $16.10 | $16.25 | $16.00 | $16.20 | $15.87 | 68,460 |
| 2016-08-16 | $16.10 | $16.15 | $15.98 | $16.14 | $15.81 | 72,133 |
| 2016-08-15 | $16.05 | $16.17 | $16.02 | $16.14 | $15.81 | 51,072 |
| 2016-08-12 | $16.01 | $16.09 | $15.93 | $16.06 | $15.73 | 60,248 |
| 2016-08-11 | $16.11 | $16.16 | $16.03 | $16.07 | $15.74 | 38,650 |
| 2016-08-10 | $16.20 | $16.20 | $16.07 | $16.12 | $15.79 | 49,600 |
| 2016-08-09 | $16.18 | $16.25 | $16.13 | $16.22 | $15.89 | 54,954 |
| 2016-08-08 | $16.23 | $16.26 | $15.96 | $16.18 | $15.85 | 99,298 |
| 2016-08-05 | $16.30 | $16.35 | $16.23 | $16.28 | $15.94 | 182,771 |
| 2016-08-04 | $16.10 | $16.23 | $16.10 | $16.17 | $15.84 | 39,901 |
| 2016-08-03 | $16.02 | $16.19 | $16.00 | $16.16 | $15.83 | 125,658 |
| 2016-08-02 | $15.99 | $16.05 | $15.93 | $15.95 | $15.62 | 158,238 |
| 2016-08-01 | $16.03 | $16.16 | $15.93 | $16.01 | $15.68 | 143,977 |
| 2016-07-29 | $16.25 | $16.31 | $15.97 | $15.97 | $15.64 | 182,027 |
| 2016-07-28 | $16.22 | $16.61 | $16.04 | $16.24 | $15.91 | 98,729 |
| 2016-07-27 | $16.42 | $16.69 | $16.42 | $16.52 | $16.18 | 73,419 |
| 2016-07-26 | $16.55 | $16.62 | $16.33 | $16.57 | $16.23 | 95,653 |
| 2016-07-25 | $16.70 | $16.71 | $16.55 | $16.59 | $16.25 | 80,688 |
| 2016-07-22 | $16.59 | $16.80 | $16.57 | $16.75 | $16.41 | 167,598 |
| 2016-07-21 | $16.57 | $16.66 | $16.44 | $16.48 | $16.14 | 213,947 |
| 2016-07-20 | $16.75 | $16.75 | $16.57 | $16.60 | $16.26 | 52,864 |
| 2016-07-19 | $16.61 | $16.79 | $16.61 | $16.66 | $16.32 | 57,467 |
| 2016-07-18 | $16.80 | $16.89 | $16.65 | $16.68 | $16.34 | 70,703 |
| 2016-07-15 | $16.99 | $16.99 | $16.69 | $16.78 | $16.43 | 177,664 |
| 2016-07-14 | $16.91 | $16.99 | $16.82 | $16.83 | $16.48 | 115,045 |
| 2016-07-13 | $16.74 | $16.89 | $16.64 | $16.76 | $16.41 | 117,754 |
| 2016-07-12 | $16.48 | $16.85 | $16.43 | $16.73 | $16.39 | 221,057 |
| 2016-07-11 | $16.31 | $16.50 | $16.31 | $16.41 | $16.07 | 146,685 |
| 2016-07-08 | $16.16 | $16.42 | $16.16 | $16.32 | $15.98 | 146,468 |
| 2016-07-07 | $15.95 | $16.13 | $15.95 | $16.08 | $15.75 | 183,930 |
| 2016-07-06 | $15.78 | $16.00 | $15.69 | $15.94 | $15.61 | 92,118 |
| 2016-07-05 | $15.66 | $15.92 | $15.50 | $15.86 | $15.53 | 215,934 |
| 2016-07-01 | $16.14 | $16.24 | $15.79 | $16.07 | $15.74 | 129,938 |
| 2016-06-30 | $15.99 | $16.27 | $15.92 | $16.24 | $15.91 | 183,923 |
| 2016-06-29 | $15.74 | $16.02 | $15.61 | $16.00 | $15.67 | 213,172 |
| 2016-06-28 | $15.41 | $15.70 | $15.25 | $15.56 | $15.24 | 192,615 |
| 2016-06-27 | $15.45 | $15.45 | $15.21 | $15.26 | $14.95 | 269,687 |
| 2016-06-24 | $15.97 | $15.97 | $15.41 | $15.52 | $15.20 | 1,058,835 |
| 2016-06-23 | $16.15 | $16.47 | $16.06 | $16.29 | $15.95 | 144,414 |
| 2016-06-22 | $16.04 | $16.16 | $15.97 | $16.00 | $15.67 | 115,203 |
| 2016-06-21 | $16.00 | $16.09 | $15.95 | $15.98 | $15.65 | 110,920 |
| 2016-06-20 | $16.02 | $16.27 | $15.96 | $15.97 | $15.64 | 121,961 |
| 2016-06-17 | $16.21 | $16.21 | $15.81 | $15.89 | $15.56 | 190,994 |
| 2016-06-16 | $16.21 | $16.40 | $16.06 | $16.15 | $15.82 | 94,635 |
| 2016-06-15 | $16.38 | $16.56 | $16.20 | $16.27 | $15.93 | 77,699 |
| 2016-06-14 | $16.31 | $16.48 | $16.20 | $16.31 | $15.97 | 87,506 |
| 2016-06-13 | $16.65 | $16.79 | $16.37 | $16.46 | $16.12 | 87,832 |
| 2016-06-10 | $16.67 | $16.85 | $16.55 | $16.66 | $16.32 | 81,753 |
| 2016-06-09 | $16.82 | $16.94 | $16.53 | $16.82 | $16.47 | 69,272 |
| 2016-06-08 | $16.84 | $16.97 | $16.76 | $16.93 | $16.58 | 60,278 |
| 2016-06-07 | $16.85 | $16.93 | $16.75 | $16.80 | $16.45 | 85,297 |
| 2016-06-06 | $16.55 | $16.90 | $16.43 | $16.80 | $16.45 | 70,963 |
| 2016-06-03 | $16.68 | $16.68 | $16.33 | $16.55 | $16.21 | 118,031 |
| 2016-06-02 | $16.75 | $16.90 | $16.56 | $16.89 | $16.54 | 81,801 |
| 2016-06-01 | $16.81 | $16.92 | $16.68 | $16.83 | $16.48 | 105,662 |
| 2016-05-31 | $16.84 | $16.95 | $16.75 | $16.84 | $16.49 | 126,339 |
| 2016-05-27 | $16.80 | $16.99 | $16.69 | $16.80 | $16.45 | 158,321 |
| 2016-05-26 | $16.79 | $16.94 | $16.77 | $16.85 | $16.50 | 57,513 |
| 2016-05-25 | $16.99 | $17.04 | $16.76 | $16.85 | $16.50 | 168,155 |
| 2016-05-24 | $16.67 | $17.19 | $16.67 | $16.93 | $16.58 | 192,114 |
| 2016-05-23 | $16.71 | $16.93 | $16.54 | $16.78 | $16.43 | 157,099 |
| 2016-05-20 | $16.71 | $16.85 | $16.64 | $16.70 | $16.36 | 90,939 |
| 2016-05-19 | $16.86 | $16.89 | $16.43 | $16.62 | $16.28 | 66,128 |
| 2016-05-18 | $16.46 | $16.95 | $16.46 | $16.92 | $16.57 | 136,025 |
| 2016-05-17 | $16.37 | $16.42 | $16.27 | $16.39 | $16.05 | 178,778 |
| 2016-05-16 | $16.19 | $16.50 | $16.18 | $16.41 | $16.07 | 57,350 |
| 2016-05-13 | $16.34 | $16.46 | $16.08 | $16.15 | $15.82 | 105,061 |
| 2016-05-12 | $16.41 | $16.51 | $16.20 | $16.34 | $16.00 | 111,857 |
| 2016-05-11 | $15.95 | $16.45 | $15.91 | $16.36 | $16.02 | 298,779 |
| 2016-05-10 | $15.59 | $15.73 | $15.57 | $15.60 | $15.28 | 91,969 |
| 2016-05-09 | $15.60 | $15.80 | $15.50 | $15.51 | $15.19 | 115,685 |
| 2016-05-06 | $15.50 | $15.78 | $15.46 | $15.64 | $15.32 | 98,219 |
| 2016-05-05 | $15.73 | $15.88 | $15.63 | $15.70 | $15.38 | 77,653 |
| 2016-05-04 | $15.88 | $16.07 | $15.59 | $15.82 | $15.49 | 102,428 |
| 2016-05-03 | $16.06 | $16.32 | $15.68 | $15.98 | $15.65 | 82,561 |
| 2016-05-02 | $16.31 | $16.31 | $16.09 | $16.23 | $15.90 | 80,369 |
| 2016-04-29 | $15.70 | $16.31 | $15.62 | $16.22 | $15.89 | 121,236 |
| 2016-04-28 | $16.27 | $16.43 | $16.10 | $16.16 | $15.83 | 67,102 |
| 2016-04-27 | $16.45 | $16.51 | $16.21 | $16.40 | $16.06 | 80,170 |
| 2016-04-26 | $16.28 | $16.61 | $16.11 | $16.43 | $16.09 | 82,555 |
| 2016-04-25 | $16.45 | $16.45 | $16.00 | $16.26 | $15.93 | 129,086 |
| 2016-04-22 | $16.37 | $16.84 | $16.25 | $16.54 | $16.20 | 147,545 |
| 2016-04-21 | $16.50 | $16.50 | $16.17 | $16.41 | $16.07 | 100,225 |
| 2016-04-20 | $16.30 | $16.56 | $16.22 | $16.45 | $16.11 | 92,984 |
| 2016-04-19 | $16.27 | $16.61 | $16.26 | $16.47 | $16.13 | 94,530 |
| 2016-04-18 | $16.03 | $16.27 | $15.94 | $16.22 | $15.89 | 88,210 |
| 2016-04-15 | $16.04 | $16.22 | $15.84 | $16.05 | $15.72 | 135,290 |
| 2016-04-14 | $15.86 | $16.15 | $15.82 | $16.08 | $15.75 | 133,673 |
| 2016-04-13 | $16.00 | $16.24 | $15.74 | $15.89 | $15.56 | 201,093 |
| 2016-04-12 | $15.91 | $16.11 | $15.64 | $15.96 | $15.63 | 70,620 |
| 2016-04-11 | $15.96 | $16.11 | $15.79 | $15.96 | $15.63 | 76,633 |
| 2016-04-08 | $16.05 | $16.09 | $15.87 | $15.97 | $15.64 | 52,901 |
| 2016-04-07 | $16.12 | $16.12 | $15.83 | $15.89 | $15.56 | 62,613 |
| 2016-04-06 | $15.76 | $16.17 | $15.65 | $16.16 | $15.83 | 66,106 |
| 2016-04-05 | $15.87 | $15.97 | $15.76 | $15.77 | $15.45 | 48,440 |
| 2016-04-04 | $15.97 | $16.17 | $15.92 | $16.09 | $15.76 | 36,125 |
| 2016-04-01 | $15.73 | $16.05 | $15.68 | $15.99 | $15.66 | 70,586 |
| 2016-03-31 | $16.01 | $16.19 | $15.79 | $15.79 | $15.46 | 62,395 |
| 2016-03-30 | $16.05 | $16.16 | $15.95 | $16.00 | $15.67 | 57,445 |
| 2016-03-29 | $15.99 | $16.22 | $15.89 | $15.99 | $15.66 | 159,103 |
| 2016-03-28 | $15.77 | $15.95 | $15.62 | $15.68 | $15.36 | 28,381 |
| 2016-03-24 | $15.65 | $15.77 | $15.62 | $15.69 | $15.37 | 92,574 |
| 2016-03-23 | $15.89 | $15.89 | $15.72 | $15.78 | $15.46 | 53,510 |
| 2016-03-22 | $15.30 | $16.09 | $15.30 | $15.90 | $15.57 | 146,839 |
| 2016-03-21 | $15.48 | $15.61 | $15.27 | $15.33 | $15.01 | 37,091 |
| 2016-03-18 | $15.57 | $15.67 | $15.39 | $15.54 | $15.22 | 114,124 |
| 2016-03-17 | $15.12 | $15.50 | $15.02 | $15.44 | $15.12 | 32,168 |
| 2016-03-16 | $15.22 | $15.32 | $15.00 | $15.16 | $14.85 | 50,906 |
| 2016-03-15 | $15.25 | $15.25 | $14.61 | $15.10 | $14.79 | 46,537 |
| 2016-03-14 | $15.44 | $15.48 | $15.18 | $15.30 | $14.98 | 31,695 |
| 2016-03-11 | $15.25 | $15.47 | $15.24 | $15.47 | $15.15 | 40,290 |
| 2016-03-10 | $15.13 | $15.31 | $14.75 | $15.20 | $14.89 | 32,873 |
| 2016-03-09 | $15.21 | $15.25 | $14.98 | $15.10 | $14.79 | 33,489 |
| 2016-03-08 | $15.31 | $15.35 | $15.12 | $15.16 | $14.85 | 45,144 |
| 2016-03-07 | $15.34 | $15.50 | $15.30 | $15.41 | $15.09 | 45,653 |
| 2016-03-04 | $15.50 | $15.50 | $15.28 | $15.38 | $15.06 | 34,479 |
| 2016-03-03 | $15.38 | $15.48 | $15.25 | $15.48 | $15.16 | 52,930 |
| 2016-03-02 | $15.14 | $15.27 | $15.08 | $15.24 | $14.93 | 41,340 |
| 2016-03-01 | $14.92 | $15.26 | $14.90 | $15.19 | $14.88 | 108,588 |
| 2016-02-29 | $14.68 | $14.93 | $14.62 | $14.82 | $14.51 | 83,526 |
| 2016-02-26 | $14.63 | $14.85 | $14.59 | $14.68 | $14.38 | 47,011 |
| 2016-02-25 | $14.36 | $14.60 | $14.35 | $14.57 | $14.27 | 59,197 |
| 2016-02-24 | $13.99 | $14.45 | $13.96 | $14.35 | $14.05 | 61,458 |
| 2016-02-23 | $14.45 | $14.64 | $14.14 | $14.15 | $13.86 | 59,074 |
| 2016-02-22 | $14.62 | $14.77 | $14.50 | $14.55 | $14.25 | 68,995 |
| 2016-02-19 | $14.62 | $15.24 | $14.52 | $14.53 | $14.23 | 62,849 |
| 2016-02-18 | $14.95 | $14.95 | $14.44 | $14.65 | $14.35 | 67,253 |
| 2016-02-17 | $14.80 | $14.92 | $14.63 | $14.86 | $14.55 | 92,072 |
| 2016-02-16 | $14.49 | $14.78 | $14.32 | $14.69 | $14.39 | 78,573 |
| 2016-02-12 | $13.95 | $14.44 | $13.90 | $14.32 | $14.03 | 112,198 |
| 2016-02-11 | $14.09 | $14.21 | $13.80 | $13.88 | $13.59 | 127,539 |
| 2016-02-10 | $14.61 | $14.85 | $14.36 | $14.38 | $14.08 | 47,064 |
| 2016-02-09 | $14.38 | $14.67 | $14.38 | $14.49 | $14.19 | 81,088 |
| 2016-02-08 | $14.20 | $14.62 | $14.20 | $14.59 | $14.29 | 95,835 |
| 2016-02-05 | $14.50 | $14.57 | $14.16 | $14.25 | $13.96 | 101,068 |
| 2016-02-04 | $14.37 | $14.77 | $14.29 | $14.51 | $14.21 | 74,234 |
| 2016-02-03 | $14.65 | $14.65 | $14.24 | $14.39 | $14.09 | 95,453 |
| 2016-02-02 | $14.74 | $14.85 | $14.54 | $14.57 | $14.27 | 86,594 |
| 2016-02-01 | $14.74 | $14.95 | $14.00 | $14.81 | $14.51 | 111,886 |
| 2016-01-29 | $14.50 | $14.97 | $14.27 | $14.82 | $14.51 | 144,860 |
| 2016-01-28 | $14.04 | $14.18 | $13.82 | $14.01 | $13.72 | 95,841 |
| 2016-01-27 | $13.92 | $14.14 | $13.78 | $13.94 | $13.65 | 89,356 |
| 2016-01-26 | $13.63 | $14.04 | $13.47 | $13.96 | $13.67 | 123,168 |
| 2016-01-25 | $13.98 | $13.98 | $13.40 | $13.61 | $13.33 | 122,099 |
| 2016-01-22 | $14.08 | $14.16 | $13.95 | $14.03 | $13.74 | 110,391 |
| 2016-01-21 | $13.88 | $14.12 | $13.58 | $13.96 | $13.67 | 186,616 |
| 2016-01-20 | $13.90 | $14.06 | $13.62 | $13.96 | $13.67 | 226,962 |
| 2016-01-19 | $14.31 | $14.39 | $14.05 | $14.13 | $13.84 | 112,907 |
| 2016-01-15 | $14.13 | $14.29 | $13.91 | $14.17 | $13.88 | 165,261 |
| 2016-01-14 | $14.49 | $14.57 | $14.30 | $14.36 | $14.06 | 85,457 |
| 2016-01-13 | $14.95 | $14.95 | $14.29 | $14.37 | $14.07 | 178,448 |
| 2016-01-12 | $14.93 | $15.05 | $14.58 | $14.86 | $14.55 | 82,866 |
| 2016-01-11 | $14.61 | $14.85 | $14.56 | $14.80 | $14.50 | 100,492 |
| 2016-01-08 | $14.73 | $15.09 | $14.50 | $14.60 | $14.30 | 231,456 |
| 2016-01-07 | $14.63 | $14.75 | $14.47 | $14.66 | $14.36 | 93,143 |
| 2016-01-06 | $14.55 | $14.94 | $14.46 | $14.87 | $14.56 | 96,412 |
| 2016-01-05 | $14.71 | $14.79 | $14.58 | $14.66 | $14.36 | 99,239 |
| 2016-01-04 | $14.74 | $14.85 | $14.61 | $14.69 | $14.39 | 145,146 |
| 2015-12-31 | $15.19 | $15.33 | $14.96 | $14.98 | $14.67 | 62,538 |
| 2015-12-30 | $15.39 | $15.39 | $15.16 | $15.20 | $14.89 | 58,861 |
| 2015-12-29 | $15.40 | $15.40 | $15.26 | $15.40 | $15.08 | 43,658 |
| 2015-12-28 | $15.17 | $15.39 | $14.99 | $15.36 | $15.04 | 58,252 |
| 2015-12-24 | $15.33 | $15.40 | $15.29 | $15.31 | $14.99 | 15,965 |
| 2015-12-23 | $15.21 | $15.50 | $15.21 | $15.30 | $14.98 | 40,172 |
| 2015-12-22 | $15.21 | $15.35 | $14.93 | $15.22 | $14.91 | 82,985 |
| 2015-12-21 | $15.37 | $15.47 | $15.05 | $15.18 | $14.87 | 96,247 |
| 2015-12-18 | $15.42 | $15.42 | $14.87 | $15.12 | $14.81 | 176,029 |
| 2015-12-17 | $15.83 | $15.91 | $15.49 | $15.51 | $15.19 | 41,999 |
| 2015-12-16 | $15.70 | $15.86 | $15.41 | $15.76 | $15.44 | 89,900 |
| 2015-12-15 | $15.55 | $15.74 | $15.53 | $15.60 | $15.28 | 123,204 |
| 2015-12-14 | $15.51 | $15.80 | $15.36 | $15.44 | $15.12 | 126,172 |
| 2015-12-11 | $15.49 | $15.71 | $15.39 | $15.53 | $15.21 | 86,015 |
| 2015-12-10 | $15.78 | $15.86 | $15.61 | $15.72 | $15.40 | 79,209 |
| 2015-12-09 | $15.80 | $15.89 | $15.68 | $15.77 | $15.45 | 97,193 |
| 2015-12-08 | $15.80 | $15.91 | $15.63 | $15.85 | $15.52 | 80,459 |
| 2015-12-07 | $16.45 | $16.47 | $15.76 | $15.85 | $15.52 | 117,878 |
| 2015-12-04 | $16.43 | $16.66 | $16.31 | $16.46 | $16.12 | 70,930 |
| 2015-12-03 | $16.61 | $16.74 | $16.30 | $16.40 | $16.06 | 108,540 |
| 2015-12-02 | $16.59 | $16.95 | $16.50 | $16.58 | $16.24 | 136,597 |
| 2015-12-01 | $16.18 | $16.78 | $16.18 | $16.67 | $16.33 | 136,781 |
| 2015-11-30 | $15.98 | $16.30 | $15.90 | $16.05 | $15.72 | 217,827 |
| 2015-11-27 | $15.92 | $15.96 | $15.70 | $15.95 | $15.62 | 33,529 |
| 2015-11-25 | $15.86 | $15.98 | $15.81 | $15.92 | $15.59 | 24,519 |
| 2015-11-24 | $15.68 | $15.89 | $15.60 | $15.85 | $15.52 | 49,156 |
| 2015-11-23 | $15.59 | $15.81 | $15.55 | $15.79 | $15.46 | 71,653 |
| 2015-11-20 | $15.57 | $15.73 | $15.47 | $15.61 | $15.29 | 95,341 |
| 2015-11-19 | $15.53 | $15.69 | $15.37 | $15.50 | $15.18 | 37,022 |
| 2015-11-18 | $15.46 | $15.60 | $15.36 | $15.57 | $15.25 | 82,510 |
| 2015-11-17 | $15.50 | $15.68 | $15.36 | $15.45 | $15.13 | 126,590 |
| 2015-11-16 | $14.96 | $15.48 | $14.91 | $15.48 | $15.16 | 99,995 |
| 2015-11-13 | $14.95 | $15.05 | $14.53 | $14.95 | $14.64 | 569,873 |
| 2015-11-12 | $15.29 | $15.29 | $15.02 | $15.04 | $14.73 | 54,216 |
| 2015-11-11 | $15.55 | $15.61 | $15.30 | $15.41 | $15.09 | 48,141 |
| 2015-11-10 | $15.53 | $15.65 | $15.45 | $15.51 | $15.19 | 93,744 |
| 2015-11-09 | $15.74 | $15.74 | $15.45 | $15.48 | $15.16 | 30,669 |
| 2015-11-06 | $15.63 | $15.87 | $15.62 | $15.75 | $15.43 | 90,249 |
| 2015-11-05 | $15.33 | $15.60 | $15.28 | $15.54 | $15.22 | 64,557 |
| 2015-11-04 | $15.47 | $15.49 | $15.22 | $15.30 | $14.98 | 89,115 |
| 2015-11-03 | $15.50 | $15.51 | $15.35 | $15.44 | $15.12 | 65,031 |
| 2015-11-02 | $15.48 | $15.78 | $15.30 | $15.57 | $15.25 | 89,644 |
| 2015-10-30 | $15.62 | $15.65 | $15.23 | $15.48 | $15.16 | 113,279 |
| 2015-10-29 | $15.60 | $15.74 | $15.32 | $15.68 | $15.36 | 60,668 |
| 2015-10-28 | $14.96 | $15.72 | $14.96 | $15.62 | $15.30 | 167,451 |
| 2015-10-27 | $14.95 | $15.15 | $14.82 | $14.93 | $14.62 | 146,751 |
| 2015-10-26 | $15.02 | $15.16 | $14.97 | $14.98 | $14.67 | 66,226 |
| 2015-10-23 | $15.06 | $15.34 | $14.83 | $14.98 | $14.67 | 84,362 |
| 2015-10-22 | $14.73 | $15.09 | $14.72 | $15.01 | $14.70 | 53,265 |
| 2015-10-21 | $14.86 | $15.03 | $14.11 | $14.67 | $14.37 | 106,741 |
| 2015-10-20 | $14.94 | $14.94 | $14.75 | $14.80 | $14.50 | 56,993 |
| 2015-10-19 | $14.81 | $14.95 | $14.79 | $14.87 | $14.56 | 40,527 |
| 2015-10-16 | $15.03 | $15.09 | $14.71 | $14.91 | $14.60 | 140,375 |
| 2015-10-15 | $14.35 | $15.04 | $14.10 | $15.03 | $14.72 | 173,218 |
| 2015-10-14 | $14.28 | $14.31 | $14.11 | $14.23 | $13.94 | 133,948 |
| 2015-10-13 | $14.37 | $14.53 | $14.25 | $14.27 | $13.98 | 46,693 |
| 2015-10-12 | $14.26 | $14.45 | $14.26 | $14.41 | $14.11 | 56,818 |
| 2015-10-09 | $14.67 | $14.67 | $14.31 | $14.32 | $14.03 | 110,335 |
| 2015-10-08 | $14.53 | $14.65 | $14.40 | $14.60 | $14.30 | 71,573 |
| 2015-10-07 | $14.57 | $14.71 | $14.46 | $14.62 | $14.32 | 45,290 |
| 2015-10-06 | $14.57 | $14.75 | $14.46 | $14.51 | $14.21 | 49,715 |
| 2015-10-05 | $14.60 | $14.86 | $14.56 | $14.57 | $14.27 | 89,419 |
| 2015-10-02 | $14.63 | $14.63 | $14.21 | $14.52 | $14.22 | 129,063 |
| 2015-10-01 | $14.67 | $14.84 | $14.53 | $14.83 | $14.52 | 88,717 |
| 2015-09-30 | $14.78 | $14.82 | $14.60 | $14.68 | $14.38 | 105,033 |
| 2015-09-29 | $14.79 | $14.89 | $14.65 | $14.68 | $14.38 | 44,188 |
| 2015-09-28 | $14.66 | $14.94 | $14.60 | $14.76 | $14.46 | 82,270 |
| 2015-09-25 | $14.98 | $15.07 | $14.71 | $14.75 | $14.45 | 121,460 |
| 2015-09-24 | $14.84 | $15.07 | $14.83 | $14.93 | $14.62 | 109,251 |
| 2015-09-23 | $14.85 | $15.07 | $14.79 | $14.94 | $14.63 | 81,240 |
| 2015-09-22 | $14.68 | $14.95 | $14.64 | $14.80 | $14.50 | 80,894 |
| 2015-09-21 | $14.70 | $14.98 | $14.69 | $14.84 | $14.53 | 128,217 |
| 2015-09-18 | $14.80 | $14.89 | $14.56 | $14.60 | $14.30 | 407,381 |
| 2015-09-17 | $15.15 | $15.44 | $14.98 | $15.02 | $14.71 | 327,894 |
| 2015-09-16 | $15.51 | $15.51 | $15.06 | $15.10 | $14.79 | 253,352 |
| 2015-09-15 | $15.70 | $15.81 | $15.49 | $15.50 | $15.18 | 358,976 |
| 2015-09-14 | $15.93 | $16.03 | $15.72 | $15.72 | $15.40 | 74,516 |
| 2015-09-11 | $15.80 | $16.00 | $15.68 | $15.95 | $15.62 | 79,550 |
| 2015-09-10 | $15.60 | $15.90 | $15.50 | $15.89 | $15.56 | 90,450 |
| 2015-09-09 | $15.97 | $16.05 | $15.50 | $15.61 | $15.29 | 87,446 |
| 2015-09-08 | $15.75 | $15.90 | $15.59 | $15.86 | $15.53 | 183,944 |
Seacoast Banking Corp Of Florida (SBCF) News Headlines
Recent Seacoast Banking Corp Of Florida (SBCF) News
Similar Companies to Seacoast Banking Corp Of Florida (SBCF) 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 |