Southside Bancshares Inc (SBSI) Exchange: NASDAQ
Data as of April 23, 2024
$27.01 ($0.12) 0.45%
Southside Bancshares Inc - Daily Information
Click for more stock information on Southside Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $26.79 |
| Previous Close | $27.01 |
| High | $27.09 |
| Low | $26.57 |
| Adjusted Open | $26.79 |
| Previous Adjusted Close | $27.01 |
| Adjusted High | $27.09 |
| Adjusted Low | $26.57 |
About Southside Bancshares Inc (SBSI)
Southside Bancshares Inc. (SBSI) is a bank holding company based in Tyler, Texas. Founded in 1960, Southside has grown exponentially over the last sixty years, currently serving and supporting some of the leading banks and financial services companies in the Lone Star State. Southside serves clients from all backgrounds, providing products and services such as loan origination, risk management, loans and deposit accounts, and online banking services. Southside also provides insurance and real estate services. Southside's client base includes the reorganized banking institutions of Trinity Financial Corporation, FamilyBanks, and Westside Bank, among others. Southside has two banking locations in Tyler, two locations in Longview, two locations in Kilgore, and two locations in other parts of Texas. Southside's total assets as of 2019 exceeded $868 million, and its total net income has more than quadrupled from due in part to its sound management strategies. Southside has 390 employees and is socially responsible, exmplifying this with their participation in and donations to local charities and educational institutions. Southside is a mid-sized bank focusing on the needs of local communities.
Invest in Southside Bancshares Inc (SBSI)
Historical Stock Data for Southside Bancshares Inc (SBSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.79 | $27.09 | $26.57 | $27.01 | $27.01 | 83,782 |
| 2024-04-11 | $27.22 | $27.22 | $26.72 | $26.89 | $26.89 | 123,138 |
| 2024-04-10 | $27.43 | $27.45 | $26.78 | $27.13 | $27.13 | 186,002 |
| 2024-04-09 | $28.12 | $28.19 | $27.92 | $27.98 | $27.98 | 66,154 |
| 2024-04-08 | $27.67 | $28.20 | $27.67 | $28.08 | $28.08 | 69,981 |
| 2024-04-05 | $27.43 | $27.73 | $27.43 | $27.68 | $27.68 | 60,307 |
| 2024-04-04 | $27.77 | $28.08 | $27.62 | $27.66 | $27.66 | 123,568 |
| 2024-04-03 | $27.82 | $28.14 | $27.45 | $27.66 | $27.66 | 107,642 |
| 2024-04-02 | $28.40 | $28.61 | $27.88 | $27.96 | $27.96 | 114,035 |
| 2024-04-01 | $29.19 | $29.19 | $28.44 | $28.73 | $28.73 | 84,746 |
| 2024-03-28 | $29.00 | $29.32 | $28.69 | $29.23 | $29.23 | 148,983 |
| 2024-03-27 | $28.21 | $29.17 | $28.08 | $29.04 | $29.04 | 89,152 |
| 2024-03-26 | $28.52 | $28.54 | $27.89 | $28.08 | $28.08 | 65,433 |
| 2024-03-25 | $28.19 | $28.51 | $28.19 | $28.42 | $28.42 | 54,047 |
| 2024-03-22 | $28.67 | $28.67 | $28.06 | $28.10 | $28.10 | 64,137 |
| 2024-03-21 | $28.72 | $29.15 | $28.39 | $28.55 | $28.55 | 127,105 |
| 2024-03-20 | $27.35 | $28.76 | $27.22 | $28.48 | $28.48 | 97,260 |
| 2024-03-19 | $27.18 | $27.71 | $27.18 | $27.55 | $27.55 | 124,896 |
| 2024-03-18 | $27.55 | $27.96 | $27.19 | $27.28 | $27.28 | 132,267 |
| 2024-03-15 | $27.30 | $27.89 | $27.30 | $27.61 | $27.61 | 344,232 |
| 2024-03-14 | $28.28 | $28.28 | $27.14 | $27.41 | $27.41 | 120,527 |
| 2024-03-13 | $28.35 | $28.53 | $28.05 | $28.25 | $28.25 | 86,098 |
| 2024-03-12 | $28.75 | $28.75 | $28.23 | $28.29 | $28.29 | 73,063 |
| 2024-03-11 | $28.77 | $28.98 | $28.43 | $28.80 | $28.80 | 88,288 |
| 2024-03-08 | $29.14 | $29.26 | $28.63 | $28.84 | $28.84 | 117,857 |
| 2024-03-07 | $29.64 | $29.80 | $28.54 | $28.66 | $28.66 | 230,172 |
| 2024-03-06 | $29.96 | $30.26 | $28.73 | $29.68 | $29.68 | 357,528 |
| 2024-03-05 | $29.76 | $30.96 | $29.76 | $30.78 | $30.78 | 140,677 |
| 2024-03-04 | $29.12 | $30.56 | $29.11 | $29.94 | $29.94 | 310,456 |
| 2024-03-01 | $28.45 | $28.54 | $28.02 | $28.52 | $28.52 | 125,379 |
| 2024-02-29 | $28.92 | $29.42 | $28.64 | $28.66 | $28.66 | 99,345 |
| 2024-02-28 | $28.53 | $28.80 | $28.26 | $28.29 | $28.29 | 98,173 |
| 2024-02-27 | $29.12 | $29.37 | $28.69 | $28.77 | $28.77 | 81,257 |
| 2024-02-26 | $28.82 | $29.20 | $28.47 | $28.97 | $28.97 | 138,892 |
| 2024-02-23 | $28.67 | $29.16 | $28.40 | $28.92 | $28.92 | 94,498 |
| 2024-02-22 | $28.98 | $29.16 | $28.39 | $28.58 | $28.58 | 141,289 |
| 2024-02-21 | $29.57 | $29.67 | $29.04 | $29.12 | $29.12 | 108,902 |
| 2024-02-20 | $29.31 | $29.68 | $29.23 | $29.54 | $29.54 | 186,627 |
| 2024-02-16 | $30.00 | $30.18 | $29.39 | $29.43 | $29.43 | 383,201 |
| 2024-02-15 | $29.51 | $30.95 | $29.51 | $30.65 | $30.65 | 138,771 |
| 2024-02-14 | $29.49 | $29.73 | $28.93 | $29.30 | $29.30 | 113,982 |
| 2024-02-13 | $29.80 | $30.15 | $29.07 | $29.52 | $29.16 | 184,062 |
| 2024-02-12 | $30.21 | $31.20 | $30.21 | $30.86 | $30.49 | 127,899 |
| 2024-02-09 | $29.78 | $30.35 | $29.12 | $30.31 | $30.31 | 96,810 |
| 2024-02-08 | $29.77 | $29.95 | $29.49 | $29.77 | $29.77 | 99,814 |
| 2024-02-07 | $30.03 | $30.06 | $29.20 | $29.81 | $29.81 | 124,148 |
| 2024-02-06 | $29.81 | $30.31 | $29.69 | $29.96 | $29.96 | 92,388 |
| 2024-02-05 | $30.06 | $30.13 | $29.59 | $29.80 | $29.80 | 125,193 |
| 2024-02-02 | $30.48 | $30.85 | $30.24 | $30.39 | $30.39 | 151,510 |
| 2024-02-01 | $31.61 | $31.61 | $30.03 | $30.75 | $30.75 | 317,223 |
| 2024-01-31 | $32.45 | $32.70 | $31.29 | $31.30 | $31.30 | 215,529 |
| 2024-01-30 | $32.66 | $33.18 | $32.36 | $32.97 | $32.97 | 220,803 |
| 2024-01-29 | $31.34 | $33.75 | $31.27 | $32.81 | $32.81 | 227,516 |
| 2024-01-26 | $30.01 | $31.09 | $29.38 | $30.98 | $30.98 | 129,286 |
| 2024-01-25 | $31.76 | $31.80 | $30.79 | $31.03 | $31.03 | 110,378 |
| 2024-01-24 | $31.40 | $31.62 | $31.12 | $31.20 | $31.20 | 87,356 |
| 2024-01-23 | $31.85 | $31.87 | $31.07 | $31.07 | $31.07 | 114,069 |
| 2024-01-22 | $30.66 | $31.77 | $30.66 | $31.75 | $31.75 | 115,039 |
| 2024-01-19 | $30.31 | $30.67 | $29.86 | $30.66 | $30.66 | 96,524 |
| 2024-01-18 | $30.06 | $30.57 | $29.81 | $30.10 | $30.10 | 85,129 |
| 2024-01-17 | $29.26 | $30.04 | $29.26 | $30.01 | $30.01 | 112,911 |
| 2024-01-16 | $29.50 | $29.80 | $29.47 | $29.79 | $29.79 | 108,458 |
| 2024-01-12 | $30.27 | $30.52 | $29.44 | $30.02 | $30.02 | 93,911 |
| 2024-01-11 | $30.51 | $30.51 | $29.32 | $29.95 | $29.95 | 133,712 |
| 2024-01-10 | $30.61 | $30.83 | $30.50 | $30.80 | $30.80 | 121,204 |
| 2024-01-09 | $30.66 | $30.93 | $30.23 | $30.77 | $30.77 | 96,549 |
| 2024-01-08 | $31.07 | $31.32 | $30.74 | $31.10 | $31.10 | 64,253 |
| 2024-01-05 | $30.87 | $31.36 | $30.87 | $31.24 | $31.24 | 121,213 |
| 2024-01-04 | $31.17 | $31.52 | $30.98 | $31.12 | $31.12 | 97,600 |
| 2024-01-03 | $31.59 | $31.65 | $31.02 | $31.12 | $31.12 | 151,898 |
| 2024-01-02 | $31.05 | $31.78 | $31.04 | $31.74 | $31.74 | 150,672 |
| 2023-12-29 | $32.12 | $32.20 | $31.02 | $31.32 | $31.32 | 98,547 |
| 2023-12-28 | $32.41 | $32.51 | $32.10 | $32.12 | $32.12 | 60,249 |
| 2023-12-27 | $32.61 | $32.75 | $32.34 | $32.50 | $32.50 | 67,208 |
| 2023-12-26 | $32.32 | $32.83 | $31.82 | $32.65 | $32.65 | 81,466 |
| 2023-12-22 | $32.10 | $32.80 | $32.06 | $32.12 | $32.12 | 100,192 |
| 2023-12-21 | $32.16 | $32.22 | $31.70 | $32.10 | $32.10 | 95,098 |
| 2023-12-20 | $32.29 | $33.25 | $31.93 | $31.96 | $31.96 | 145,325 |
| 2023-12-19 | $31.96 | $32.55 | $31.80 | $32.26 | $32.26 | 110,370 |
| 2023-12-18 | $32.14 | $32.21 | $31.33 | $31.71 | $31.71 | 98,367 |
| 2023-12-15 | $32.39 | $32.39 | $31.50 | $31.79 | $31.79 | 479,729 |
| 2023-12-14 | $32.40 | $33.20 | $30.61 | $32.03 | $32.03 | 167,673 |
| 2023-12-13 | $29.90 | $31.66 | $29.58 | $31.55 | $31.55 | 233,925 |
| 2023-12-12 | $30.16 | $30.21 | $29.85 | $29.89 | $29.89 | 74,329 |
| 2023-12-11 | $30.27 | $30.27 | $30.00 | $30.20 | $30.20 | 78,574 |
| 2023-12-08 | $30.34 | $30.67 | $30.06 | $30.39 | $30.39 | 87,555 |
| 2023-12-07 | $29.88 | $30.26 | $29.50 | $30.26 | $30.26 | 98,824 |
| 2023-12-06 | $29.59 | $30.39 | $29.56 | $29.66 | $29.66 | 123,630 |
| 2023-12-05 | $29.44 | $29.87 | $29.26 | $29.36 | $29.36 | 61,554 |
| 2023-12-04 | $28.91 | $29.65 | $28.91 | $29.59 | $29.59 | 132,236 |
| 2023-12-01 | $27.23 | $29.22 | $27.23 | $29.12 | $29.12 | 130,178 |
| 2023-11-30 | $27.79 | $27.79 | $27.27 | $27.43 | $27.43 | 148,554 |
| 2023-11-29 | $27.53 | $28.00 | $27.53 | $27.63 | $27.63 | 88,035 |
| 2023-11-28 | $27.61 | $27.61 | $27.13 | $27.40 | $27.40 | 83,368 |
| 2023-11-27 | $27.85 | $27.90 | $27.49 | $27.59 | $27.59 | 86,011 |
| 2023-11-24 | $27.92 | $28.19 | $27.31 | $28.04 | $28.04 | 20,220 |
| 2023-11-22 | $28.38 | $28.39 | $27.84 | $27.98 | $27.98 | 68,128 |
| 2023-11-21 | $28.70 | $28.75 | $28.11 | $28.11 | $28.11 | 64,697 |
| 2023-11-20 | $29.33 | $29.33 | $28.85 | $29.08 | $28.70 | 79,130 |
| 2023-11-17 | $29.22 | $29.61 | $28.95 | $29.18 | $29.18 | 129,445 |
| 2023-11-16 | $29.70 | $30.07 | $28.71 | $28.75 | $28.75 | 114,142 |
| 2023-11-15 | $29.45 | $30.07 | $29.45 | $29.66 | $29.66 | 139,253 |
| 2023-11-14 | $28.58 | $29.63 | $28.24 | $29.49 | $29.49 | 136,210 |
| 2023-11-13 | $27.33 | $27.63 | $26.96 | $27.58 | $27.58 | 62,911 |
| 2023-11-10 | $27.52 | $27.54 | $26.93 | $27.35 | $27.35 | 100,686 |
| 2023-11-09 | $28.00 | $28.04 | $27.19 | $27.41 | $27.41 | 98,735 |
| 2023-11-08 | $28.29 | $28.34 | $27.57 | $27.89 | $27.89 | 114,957 |
| 2023-11-07 | $28.94 | $28.97 | $28.07 | $28.17 | $28.17 | 94,142 |
| 2023-11-06 | $29.33 | $29.42 | $28.79 | $28.98 | $28.98 | 97,250 |
| 2023-11-03 | $29.24 | $29.94 | $29.15 | $29.44 | $29.44 | 156,540 |
| 2023-11-02 | $27.21 | $28.20 | $27.21 | $28.17 | $28.17 | 94,796 |
| 2023-11-01 | $26.65 | $27.57 | $26.51 | $26.85 | $26.85 | 120,749 |
| 2023-10-31 | $27.29 | $28.20 | $26.55 | $26.70 | $26.70 | 131,911 |
| 2023-10-30 | $27.42 | $27.55 | $26.60 | $27.30 | $27.30 | 139,685 |
| 2023-10-27 | $27.55 | $28.00 | $26.34 | $27.27 | $27.27 | 218,488 |
| 2023-10-26 | $26.01 | $28.14 | $25.71 | $27.82 | $27.82 | 187,755 |
| 2023-10-25 | $27.34 | $28.37 | $27.19 | $28.25 | $28.25 | 138,155 |
| 2023-10-24 | $27.70 | $27.71 | $27.08 | $27.58 | $27.58 | 89,812 |
| 2023-10-23 | $27.39 | $27.99 | $27.38 | $27.62 | $27.62 | 91,959 |
| 2023-10-20 | $28.33 | $28.33 | $27.53 | $27.56 | $27.56 | 131,008 |
| 2023-10-19 | $28.35 | $28.69 | $28.23 | $28.24 | $28.24 | 84,618 |
| 2023-10-18 | $28.80 | $28.87 | $28.42 | $28.45 | $28.45 | 78,485 |
| 2023-10-17 | $28.46 | $29.29 | $28.45 | $29.01 | $29.01 | 100,829 |
| 2023-10-16 | $28.22 | $28.54 | $28.11 | $28.49 | $28.49 | 73,056 |
| 2023-10-13 | $28.80 | $28.80 | $27.86 | $27.97 | $27.97 | 54,770 |
| 2023-10-12 | $28.58 | $28.58 | $28.20 | $28.56 | $28.56 | 73,100 |
| 2023-10-11 | $28.63 | $29.04 | $28.43 | $28.64 | $28.64 | 60,199 |
| 2023-10-10 | $28.76 | $28.90 | $28.45 | $28.56 | $28.56 | 46,709 |
| 2023-10-09 | $28.43 | $28.91 | $27.85 | $28.67 | $28.67 | 71,922 |
| 2023-10-06 | $28.14 | $28.79 | $27.97 | $28.59 | $28.59 | 200,768 |
| 2023-10-05 | $27.96 | $28.47 | $27.96 | $28.38 | $28.38 | 96,595 |
| 2023-10-04 | $28.11 | $28.11 | $27.66 | $27.95 | $27.95 | 85,152 |
| 2023-10-03 | $28.27 | $28.32 | $27.81 | $27.93 | $27.93 | 97,556 |
| 2023-10-02 | $28.67 | $28.67 | $28.35 | $28.51 | $28.51 | 114,401 |
| 2023-09-29 | $28.83 | $29.10 | $28.56 | $28.70 | $28.70 | 147,877 |
| 2023-09-28 | $28.23 | $29.01 | $28.09 | $28.70 | $28.70 | 138,472 |
| 2023-09-27 | $28.58 | $28.81 | $28.25 | $28.26 | $28.26 | 100,798 |
| 2023-09-26 | $28.57 | $29.04 | $28.41 | $28.50 | $28.50 | 127,536 |
| 2023-09-25 | $28.23 | $28.88 | $28.23 | $28.86 | $28.86 | 65,342 |
| 2023-09-22 | $28.47 | $28.54 | $28.32 | $28.38 | $28.38 | 66,914 |
| 2023-09-21 | $28.31 | $28.77 | $28.15 | $28.41 | $28.41 | 76,468 |
| 2023-09-20 | $28.88 | $29.07 | $28.59 | $28.59 | $28.59 | 71,280 |
| 2023-09-19 | $28.96 | $29.56 | $28.66 | $28.79 | $28.79 | 92,054 |
| 2023-09-18 | $29.62 | $29.74 | $28.93 | $28.96 | $28.96 | 95,283 |
| 2023-09-15 | $29.94 | $30.13 | $29.43 | $29.58 | $29.58 | 528,904 |
| 2023-09-14 | $29.39 | $30.07 | $29.39 | $30.06 | $30.06 | 114,427 |
| 2023-09-13 | $29.35 | $29.35 | $28.72 | $29.15 | $29.15 | 94,383 |
| 2023-09-12 | $29.05 | $29.35 | $28.85 | $29.22 | $29.22 | 84,708 |
| 2023-09-11 | $29.28 | $29.48 | $28.84 | $29.00 | $29.00 | 92,548 |
| 2023-09-08 | $29.19 | $29.40 | $28.66 | $29.16 | $29.16 | 84,534 |
| 2023-09-07 | $29.25 | $29.25 | $28.60 | $29.01 | $29.01 | 127,818 |
| 2023-09-06 | $29.98 | $30.31 | $29.26 | $29.30 | $29.30 | 98,673 |
| 2023-09-05 | $30.40 | $30.77 | $29.87 | $30.00 | $30.00 | 128,508 |
| 2023-09-01 | $30.31 | $30.74 | $30.31 | $30.61 | $30.61 | 107,980 |
| 2023-08-31 | $30.11 | $30.34 | $29.91 | $30.10 | $30.10 | 138,836 |
| 2023-08-30 | $30.41 | $30.41 | $29.86 | $30.10 | $30.10 | 83,052 |
| 2023-08-29 | $30.58 | $30.58 | $30.17 | $30.40 | $30.40 | 80,920 |
| 2023-08-28 | $30.35 | $30.63 | $30.32 | $30.56 | $30.56 | 60,534 |
| 2023-08-25 | $30.61 | $30.61 | $29.76 | $30.22 | $30.22 | 69,573 |
| 2023-08-24 | $30.05 | $30.75 | $30.05 | $30.47 | $30.47 | 97,839 |
| 2023-08-23 | $29.87 | $30.31 | $29.84 | $30.15 | $30.15 | 73,088 |
| 2023-08-22 | $30.35 | $30.56 | $29.61 | $29.95 | $29.95 | 135,995 |
| 2023-08-21 | $30.98 | $31.30 | $30.28 | $30.43 | $30.43 | 73,201 |
| 2023-08-18 | $30.68 | $31.25 | $30.52 | $30.95 | $30.95 | 122,759 |
| 2023-08-17 | $30.96 | $31.32 | $30.81 | $30.93 | $30.93 | 62,991 |
| 2023-08-16 | $31.33 | $31.52 | $30.89 | $30.94 | $30.94 | 75,829 |
| 2023-08-15 | $31.83 | $32.25 | $31.55 | $31.71 | $31.36 | 125,580 |
| 2023-08-14 | $32.43 | $32.55 | $31.68 | $32.24 | $31.88 | 85,303 |
| 2023-08-11 | $32.25 | $32.99 | $32.22 | $32.66 | $32.66 | 69,240 |
| 2023-08-10 | $33.24 | $33.33 | $32.31 | $32.42 | $32.42 | 72,667 |
| 2023-08-09 | $33.42 | $33.43 | $32.99 | $33.08 | $33.08 | 106,755 |
| 2023-08-08 | $33.34 | $33.65 | $32.56 | $33.56 | $33.56 | 93,844 |
| 2023-08-07 | $34.02 | $34.04 | $33.44 | $33.89 | $33.89 | 143,662 |
| 2023-08-04 | $33.96 | $34.40 | $33.86 | $34.01 | $34.01 | 132,997 |
| 2023-08-03 | $33.70 | $34.25 | $33.13 | $34.12 | $34.12 | 98,401 |
| 2023-08-02 | $33.48 | $33.80 | $33.22 | $33.74 | $33.74 | 166,808 |
| 2023-08-01 | $33.03 | $33.90 | $32.89 | $33.85 | $33.85 | 139,353 |
| 2023-07-31 | $33.08 | $33.55 | $32.84 | $33.21 | $33.21 | 166,623 |
| 2023-07-28 | $33.11 | $33.71 | $32.91 | $33.21 | $33.21 | 143,213 |
| 2023-07-27 | $33.62 | $34.10 | $32.63 | $32.94 | $32.94 | 239,748 |
| 2023-07-26 | $30.64 | $33.51 | $30.63 | $33.48 | $33.48 | 210,923 |
| 2023-07-25 | $29.58 | $30.74 | $28.45 | $30.00 | $30.00 | 189,157 |
| 2023-07-24 | $27.62 | $28.41 | $27.62 | $28.27 | $28.27 | 95,276 |
| 2023-07-21 | $28.34 | $28.34 | $27.57 | $27.67 | $27.67 | 118,608 |
| 2023-07-20 | $28.11 | $28.23 | $27.58 | $28.19 | $28.19 | 103,012 |
| 2023-07-19 | $27.34 | $28.17 | $27.13 | $28.09 | $28.09 | 127,704 |
| 2023-07-18 | $26.61 | $27.44 | $26.61 | $27.21 | $27.21 | 147,789 |
| 2023-07-17 | $26.65 | $27.00 | $26.58 | $26.61 | $26.61 | 105,651 |
| 2023-07-14 | $26.89 | $26.89 | $26.40 | $26.84 | $26.84 | 134,234 |
| 2023-07-13 | $26.43 | $26.92 | $26.33 | $26.78 | $26.78 | 166,793 |
| 2023-07-12 | $26.32 | $26.58 | $26.12 | $26.32 | $26.32 | 101,803 |
| 2023-07-11 | $25.75 | $26.10 | $25.61 | $25.81 | $25.81 | 111,379 |
| 2023-07-10 | $25.65 | $26.33 | $25.59 | $25.74 | $25.74 | 163,803 |
| 2023-07-07 | $25.65 | $26.03 | $25.57 | $25.65 | $25.65 | 150,239 |
| 2023-07-06 | $25.95 | $25.95 | $25.38 | $25.63 | $25.63 | 111,813 |
| 2023-07-05 | $26.61 | $26.61 | $26.02 | $26.31 | $26.31 | 143,700 |
| 2023-07-03 | $26.16 | $26.70 | $26.16 | $26.69 | $26.69 | 46,872 |
| 2023-06-30 | $26.56 | $26.56 | $26.12 | $26.16 | $26.16 | 264,927 |
| 2023-06-29 | $26.35 | $26.74 | $26.34 | $26.43 | $26.43 | 100,608 |
| 2023-06-28 | $26.32 | $26.32 | $25.94 | $26.05 | $26.05 | 85,506 |
| 2023-06-27 | $26.28 | $26.72 | $25.95 | $26.38 | $26.38 | 89,522 |
| 2023-06-26 | $25.91 | $26.38 | $25.81 | $26.09 | $26.09 | 127,796 |
| 2023-06-23 | $25.67 | $26.08 | $25.44 | $25.74 | $25.74 | 386,628 |
| 2023-06-22 | $26.61 | $26.68 | $25.65 | $25.90 | $25.90 | 114,109 |
| 2023-06-21 | $27.10 | $27.40 | $26.63 | $26.69 | $26.69 | 121,400 |
| 2023-06-20 | $27.74 | $27.74 | $27.09 | $27.13 | $27.13 | 140,026 |
| 2023-06-16 | $28.58 | $28.58 | $27.56 | $27.68 | $27.68 | 581,342 |
| 2023-06-15 | $27.91 | $28.41 | $27.90 | $28.34 | $28.34 | 113,638 |
| 2023-06-14 | $28.69 | $28.93 | $27.75 | $27.89 | $27.89 | 159,756 |
| 2023-06-13 | $28.09 | $29.04 | $28.05 | $28.68 | $28.68 | 195,292 |
| 2023-06-12 | $28.64 | $29.10 | $28.08 | $28.09 | $28.09 | 132,063 |
| 2023-06-09 | $28.99 | $29.22 | $28.44 | $28.58 | $28.58 | 101,796 |
| 2023-06-08 | $29.33 | $29.33 | $28.71 | $28.99 | $28.99 | 124,141 |
| 2023-06-07 | $29.09 | $29.67 | $28.90 | $29.27 | $29.27 | 218,019 |
| 2023-06-06 | $27.66 | $29.53 | $27.53 | $28.81 | $28.81 | 212,208 |
| 2023-06-05 | $28.23 | $28.23 | $27.19 | $27.61 | $27.61 | 161,752 |
| 2023-06-02 | $27.51 | $28.49 | $27.19 | $28.36 | $28.36 | 174,532 |
| 2023-06-01 | $26.72 | $27.47 | $26.25 | $27.04 | $27.04 | 145,724 |
| 2023-05-31 | $27.07 | $27.20 | $26.43 | $26.50 | $26.50 | 213,383 |
| 2023-05-30 | $27.48 | $27.77 | $26.91 | $27.16 | $27.16 | 151,625 |
| 2023-05-26 | $27.30 | $27.53 | $26.92 | $27.40 | $27.40 | 101,053 |
| 2023-05-25 | $27.62 | $27.79 | $27.14 | $27.24 | $27.24 | 153,865 |
| 2023-05-24 | $28.29 | $28.29 | $27.54 | $27.92 | $27.92 | 130,714 |
| 2023-05-23 | $28.20 | $29.22 | $28.09 | $28.38 | $28.38 | 111,668 |
| 2023-05-22 | $27.33 | $28.40 | $26.81 | $28.08 | $28.08 | 126,381 |
| 2023-05-19 | $28.61 | $28.61 | $27.19 | $27.45 | $27.11 | 211,600 |
| 2023-05-18 | $28.74 | $29.23 | $28.22 | $28.27 | $27.92 | 173,279 |
| 2023-05-17 | $27.45 | $28.74 | $27.41 | $28.66 | $28.31 | 146,402 |
| 2023-05-16 | $27.22 | $27.56 | $26.80 | $27.02 | $26.69 | 137,462 |
| 2023-05-15 | $26.61 | $27.27 | $26.61 | $27.02 | $26.69 | 151,878 |
| 2023-05-12 | $26.86 | $27.02 | $26.24 | $26.59 | $26.26 | 269,838 |
| 2023-05-11 | $26.51 | $27.09 | $26.40 | $26.69 | $26.36 | 208,528 |
| 2023-05-10 | $27.48 | $27.70 | $26.38 | $26.95 | $26.62 | 136,728 |
| 2023-05-09 | $27.49 | $27.50 | $26.90 | $27.03 | $26.70 | 155,331 |
| 2023-05-08 | $28.69 | $28.69 | $27.46 | $27.49 | $27.15 | 122,346 |
| 2023-05-05 | $28.17 | $29.50 | $27.98 | $28.33 | $27.98 | 146,396 |
| 2023-05-04 | $27.86 | $27.86 | $26.46 | $27.25 | $26.91 | 229,641 |
| 2023-05-03 | $29.39 | $29.74 | $28.22 | $28.41 | $28.06 | 199,144 |
| 2023-05-02 | $31.21 | $32.13 | $28.92 | $29.02 | $28.66 | 210,796 |
| 2023-05-01 | $31.56 | $32.42 | $31.24 | $31.30 | $30.91 | 162,619 |
| 2023-04-28 | $31.83 | $32.23 | $31.67 | $31.73 | $31.34 | 123,396 |
| 2023-04-27 | $31.90 | $32.07 | $31.44 | $31.71 | $31.32 | 109,743 |
| 2023-04-26 | $31.96 | $32.24 | $31.70 | $31.94 | $31.55 | 101,897 |
| 2023-04-25 | $33.58 | $33.58 | $31.42 | $32.22 | $31.82 | 157,480 |
| 2023-04-24 | $32.80 | $33.19 | $32.80 | $33.07 | $32.66 | 70,046 |
| 2023-04-21 | $32.79 | $33.05 | $32.52 | $33.01 | $32.60 | 83,397 |
| 2023-04-20 | $32.69 | $32.96 | $32.50 | $32.93 | $32.52 | 149,974 |
| 2023-04-19 | $32.36 | $33.06 | $32.16 | $32.84 | $32.44 | 71,456 |
| 2023-04-18 | $33.06 | $33.06 | $32.00 | $32.21 | $31.81 | 115,020 |
| 2023-04-17 | $32.30 | $32.88 | $32.10 | $32.86 | $32.46 | 104,482 |
| 2023-04-14 | $33.36 | $33.87 | $32.29 | $32.47 | $32.47 | 82,314 |
| 2023-04-13 | $32.75 | $33.34 | $32.58 | $33.10 | $33.10 | 84,539 |
| 2023-04-12 | $33.05 | $33.05 | $32.53 | $32.75 | $32.75 | 95,465 |
| 2023-04-11 | $32.45 | $33.11 | $32.33 | $32.89 | $32.89 | 101,600 |
| 2023-04-10 | $32.31 | $32.68 | $32.19 | $32.45 | $32.45 | 140,367 |
| 2023-04-06 | $32.30 | $32.57 | $32.23 | $32.37 | $32.37 | 119,143 |
| 2023-04-05 | $32.45 | $32.74 | $32.27 | $32.29 | $32.29 | 190,577 |
| 2023-04-04 | $33.33 | $33.65 | $32.30 | $32.60 | $32.60 | 183,236 |
| 2023-04-03 | $33.21 | $33.68 | $33.03 | $33.12 | $33.12 | 196,354 |
| 2023-03-31 | $32.92 | $33.34 | $32.63 | $33.20 | $33.20 | 198,832 |
| 2023-03-30 | $33.65 | $33.79 | $32.62 | $32.90 | $32.90 | 107,278 |
| 2023-03-29 | $33.75 | $33.92 | $33.30 | $33.63 | $33.63 | 91,428 |
| 2023-03-28 | $33.65 | $34.22 | $33.39 | $33.70 | $33.70 | 61,897 |
| 2023-03-27 | $34.44 | $34.50 | $33.85 | $33.89 | $33.89 | 76,119 |
| 2023-03-24 | $33.19 | $34.33 | $32.92 | $34.32 | $34.32 | 108,563 |
| 2023-03-23 | $33.85 | $33.85 | $33.08 | $33.24 | $33.24 | 195,847 |
| 2023-03-22 | $34.50 | $34.68 | $33.39 | $33.55 | $33.55 | 142,063 |
| 2023-03-21 | $34.72 | $35.72 | $34.31 | $34.53 | $34.53 | 125,826 |
| 2023-03-20 | $34.08 | $34.93 | $33.89 | $34.13 | $34.13 | 210,986 |
| 2023-03-17 | $34.24 | $34.42 | $32.66 | $33.08 | $33.08 | 962,103 |
| 2023-03-16 | $33.62 | $35.95 | $33.13 | $34.88 | $34.88 | 206,581 |
| 2023-03-15 | $32.71 | $34.07 | $32.23 | $34.07 | $34.07 | 214,702 |
| 2023-03-14 | $34.97 | $36.04 | $33.00 | $33.60 | $33.60 | 283,527 |
| 2023-03-13 | $33.60 | $35.17 | $31.81 | $32.62 | $32.62 | 349,995 |
| 2023-03-10 | $34.65 | $35.50 | $33.66 | $34.77 | $34.77 | 317,657 |
| 2023-03-09 | $36.32 | $36.41 | $34.75 | $34.99 | $34.99 | 135,633 |
| 2023-03-08 | $36.61 | $36.74 | $36.15 | $36.56 | $36.56 | 96,425 |
| 2023-03-07 | $37.22 | $37.22 | $36.38 | $36.50 | $36.50 | 68,935 |
| 2023-03-06 | $38.09 | $38.16 | $37.05 | $37.40 | $37.40 | 147,276 |
| 2023-03-03 | $37.78 | $38.17 | $37.46 | $38.10 | $38.10 | 78,712 |
| 2023-03-02 | $38.04 | $38.15 | $37.33 | $37.59 | $37.59 | 85,718 |
| 2023-03-01 | $38.13 | $38.33 | $37.80 | $38.02 | $38.02 | 84,591 |
| 2023-02-28 | $38.71 | $38.90 | $38.19 | $38.19 | $38.19 | 126,562 |
| 2023-02-27 | $38.83 | $38.93 | $38.45 | $38.63 | $38.63 | 59,764 |
| 2023-02-24 | $38.45 | $38.66 | $38.29 | $38.60 | $38.60 | 78,094 |
| 2023-02-23 | $38.53 | $38.92 | $38.39 | $38.73 | $38.73 | 59,046 |
| 2023-02-22 | $38.53 | $38.70 | $38.10 | $38.41 | $38.41 | 124,845 |
| 2023-02-21 | $38.72 | $38.77 | $38.39 | $38.58 | $38.58 | 135,193 |
| 2023-02-17 | $38.53 | $39.03 | $38.49 | $38.85 | $38.85 | 92,795 |
| 2023-02-16 | $38.57 | $38.88 | $37.66 | $38.40 | $38.40 | 78,674 |
| 2023-02-15 | $38.17 | $38.95 | $38.09 | $38.95 | $38.95 | 75,487 |
| 2023-02-14 | $39.24 | $39.37 | $38.38 | $38.75 | $38.40 | 71,400 |
| 2023-02-13 | $39.29 | $39.74 | $38.99 | $39.24 | $38.89 | 124,559 |
| 2023-02-10 | $39.51 | $39.51 | $39.14 | $39.41 | $39.41 | 69,491 |
| 2023-02-09 | $40.23 | $40.38 | $39.46 | $39.55 | $39.55 | 99,556 |
| 2023-02-08 | $39.77 | $40.24 | $39.52 | $40.20 | $40.20 | 87,665 |
| 2023-02-07 | $39.36 | $40.09 | $39.07 | $39.97 | $39.97 | 137,661 |
| 2023-02-06 | $39.42 | $39.89 | $38.90 | $39.57 | $39.57 | 111,879 |
| 2023-02-03 | $38.96 | $39.77 | $38.88 | $39.61 | $39.61 | 139,434 |
| 2023-02-02 | $37.96 | $38.90 | $37.81 | $38.89 | $38.89 | 131,461 |
| 2023-02-01 | $37.69 | $38.34 | $37.40 | $37.85 | $37.85 | 124,202 |
| 2023-01-31 | $36.97 | $38.00 | $36.82 | $37.88 | $37.88 | 173,739 |
| 2023-01-30 | $36.42 | $37.45 | $36.42 | $36.70 | $36.70 | 93,039 |
| 2023-01-27 | $36.67 | $36.89 | $35.98 | $36.84 | $36.84 | 90,840 |
| 2023-01-26 | $35.89 | $36.01 | $35.47 | $35.79 | $35.79 | 85,003 |
| 2023-01-25 | $35.76 | $35.85 | $35.47 | $35.77 | $35.77 | 58,357 |
| 2023-01-24 | $36.24 | $36.24 | $35.79 | $35.86 | $35.86 | 46,581 |
| 2023-01-23 | $36.33 | $36.69 | $35.57 | $36.21 | $36.21 | 53,319 |
| 2023-01-20 | $35.95 | $36.26 | $35.76 | $36.22 | $36.22 | 97,346 |
| 2023-01-19 | $35.28 | $35.65 | $35.19 | $35.61 | $35.61 | 64,508 |
| 2023-01-18 | $36.08 | $36.82 | $35.47 | $35.56 | $35.56 | 83,475 |
| 2023-01-17 | $36.29 | $36.32 | $36.03 | $36.19 | $36.19 | 63,760 |
| 2023-01-13 | $36.20 | $36.54 | $35.92 | $36.46 | $36.46 | 56,341 |
| 2023-01-12 | $36.24 | $36.70 | $36.00 | $36.54 | $36.54 | 62,951 |
| 2023-01-11 | $35.78 | $35.96 | $35.43 | $35.93 | $35.93 | 89,121 |
| 2023-01-10 | $35.36 | $36.08 | $35.36 | $35.82 | $35.82 | 81,598 |
| 2023-01-09 | $36.10 | $36.17 | $35.50 | $35.59 | $35.59 | 76,620 |
| 2023-01-06 | $35.61 | $36.17 | $35.44 | $36.06 | $36.06 | 67,384 |
| 2023-01-05 | $35.49 | $35.49 | $34.87 | $35.23 | $35.23 | 92,877 |
| 2023-01-04 | $36.03 | $36.18 | $35.37 | $35.47 | $35.47 | 135,479 |
| 2023-01-03 | $35.96 | $36.18 | $35.72 | $35.97 | $35.97 | 98,483 |
| 2022-12-30 | $36.03 | $36.17 | $35.79 | $35.99 | $35.99 | 77,761 |
| 2022-12-29 | $35.62 | $36.28 | $35.62 | $36.11 | $36.11 | 71,624 |
| 2022-12-28 | $35.99 | $36.26 | $35.56 | $35.56 | $35.56 | 45,176 |
| 2022-12-27 | $35.61 | $36.09 | $35.45 | $36.06 | $36.06 | 55,343 |
| 2022-12-23 | $35.18 | $35.59 | $35.16 | $35.53 | $35.53 | 43,509 |
| 2022-12-22 | $34.99 | $35.22 | $34.77 | $35.22 | $35.22 | 72,381 |
| 2022-12-21 | $34.78 | $35.25 | $34.76 | $35.17 | $35.17 | 76,074 |
| 2022-12-20 | $34.32 | $35.38 | $34.16 | $34.73 | $34.73 | 89,200 |
| 2022-12-19 | $34.31 | $34.78 | $34.25 | $34.54 | $34.54 | 136,684 |
| 2022-12-16 | $33.99 | $34.82 | $33.99 | $34.46 | $34.46 | 394,620 |
| 2022-12-15 | $34.83 | $34.83 | $33.85 | $34.12 | $34.12 | 127,385 |
| 2022-12-14 | $35.02 | $35.46 | $34.64 | $34.88 | $34.88 | 202,595 |
| 2022-12-13 | $35.24 | $35.91 | $34.60 | $34.75 | $34.75 | 237,607 |
| 2022-12-12 | $34.96 | $35.20 | $34.69 | $34.94 | $34.94 | 78,463 |
| 2022-12-09 | $34.82 | $35.28 | $34.23 | $34.94 | $34.94 | 45,349 |
| 2022-12-08 | $34.98 | $35.37 | $34.70 | $35.09 | $35.09 | 112,855 |
| 2022-12-07 | $34.52 | $34.84 | $34.37 | $34.75 | $34.75 | 98,807 |
| 2022-12-06 | $34.95 | $34.95 | $34.20 | $34.77 | $34.77 | 130,339 |
| 2022-12-05 | $35.86 | $35.86 | $34.21 | $34.68 | $34.68 | 114,819 |
| 2022-12-02 | $35.75 | $36.14 | $35.00 | $35.96 | $35.96 | 72,788 |
| 2022-12-01 | $36.61 | $36.61 | $35.77 | $35.99 | $35.99 | 81,927 |
| 2022-11-30 | $35.71 | $36.63 | $35.33 | $36.34 | $36.34 | 188,487 |
| 2022-11-29 | $36.12 | $36.35 | $35.85 | $35.88 | $35.88 | 70,606 |
| 2022-11-28 | $36.13 | $36.45 | $35.80 | $36.01 | $36.01 | 73,584 |
| 2022-11-25 | $35.82 | $36.56 | $35.65 | $36.47 | $36.47 | 34,313 |
| 2022-11-23 | $35.83 | $36.05 | $35.64 | $35.95 | $35.95 | 102,398 |
| 2022-11-22 | $35.85 | $36.22 | $35.77 | $35.92 | $35.92 | 88,986 |
| 2022-11-21 | $35.64 | $36.21 | $35.64 | $36.05 | $35.71 | 103,686 |
| 2022-11-18 | $35.69 | $35.93 | $35.55 | $35.84 | $35.50 | 105,503 |
| 2022-11-17 | $35.31 | $35.36 | $34.93 | $35.18 | $34.85 | 76,383 |
| 2022-11-16 | $35.76 | $35.83 | $35.38 | $35.48 | $35.15 | 97,639 |
| 2022-11-15 | $35.71 | $36.07 | $35.57 | $35.66 | $35.33 | 147,772 |
| 2022-11-14 | $36.05 | $36.06 | $35.50 | $35.55 | $35.22 | 97,474 |
| 2022-11-11 | $36.29 | $38.87 | $35.78 | $35.88 | $35.54 | 132,719 |
| 2022-11-10 | $35.66 | $36.55 | $35.66 | $36.15 | $35.81 | 101,947 |
| 2022-11-09 | $34.84 | $35.20 | $34.84 | $35.05 | $34.72 | 89,781 |
| 2022-11-08 | $35.04 | $35.49 | $34.93 | $35.12 | $34.79 | 126,482 |
| 2022-11-07 | $35.17 | $35.36 | $34.99 | $35.02 | $34.69 | 96,550 |
| 2022-11-04 | $34.21 | $35.03 | $34.21 | $35.00 | $35.00 | 86,630 |
| 2022-11-03 | $34.05 | $34.25 | $33.49 | $33.87 | $33.87 | 85,542 |
| 2022-11-02 | $34.31 | $34.85 | $34.11 | $34.29 | $34.29 | 149,484 |
| 2022-11-01 | $34.34 | $34.71 | $34.11 | $34.24 | $34.24 | 114,348 |
| 2022-10-31 | $34.29 | $34.76 | $33.74 | $34.24 | $34.24 | 194,270 |
| 2022-10-28 | $33.55 | $34.33 | $33.30 | $34.33 | $34.33 | 186,911 |
| 2022-10-27 | $32.49 | $33.69 | $32.49 | $33.01 | $33.01 | 155,895 |
| 2022-10-26 | $32.84 | $32.84 | $31.18 | $32.20 | $32.20 | 213,729 |
| 2022-10-25 | $34.88 | $35.21 | $32.05 | $33.02 | $33.02 | 260,080 |
| 2022-10-24 | $36.16 | $36.32 | $35.81 | $36.05 | $36.05 | 207,223 |
| 2022-10-21 | $36.50 | $36.75 | $35.81 | $35.84 | $35.84 | 129,074 |
| 2022-10-20 | $37.36 | $37.42 | $36.13 | $36.20 | $36.20 | 94,075 |
| 2022-10-19 | $37.23 | $37.74 | $36.97 | $37.44 | $37.44 | 105,829 |
| 2022-10-18 | $38.35 | $38.70 | $37.29 | $37.52 | $37.52 | 179,221 |
| 2022-10-17 | $37.51 | $38.27 | $37.51 | $38.15 | $38.15 | 107,378 |
| 2022-10-14 | $37.38 | $37.77 | $37.09 | $37.26 | $37.26 | 81,777 |
| 2022-10-13 | $35.68 | $37.51 | $35.60 | $37.31 | $37.31 | 85,927 |
| 2022-10-12 | $36.24 | $36.39 | $35.79 | $35.98 | $35.98 | 68,161 |
| 2022-10-11 | $35.69 | $36.49 | $35.60 | $36.33 | $36.33 | 119,481 |
| 2022-10-10 | $35.67 | $36.10 | $35.62 | $35.69 | $35.69 | 81,372 |
| 2022-10-07 | $36.15 | $36.15 | $35.42 | $35.43 | $35.43 | 105,108 |
| 2022-10-06 | $36.17 | $36.39 | $35.91 | $36.21 | $36.21 | 64,798 |
| 2022-10-05 | $36.57 | $36.79 | $36.07 | $36.41 | $36.41 | 65,916 |
| 2022-10-04 | $36.00 | $36.92 | $35.72 | $36.86 | $36.86 | 99,737 |
| 2022-10-03 | $36.03 | $36.03 | $35.48 | $35.73 | $35.73 | 93,862 |
| 2022-09-30 | $35.72 | $36.27 | $35.30 | $35.36 | $35.36 | 128,837 |
| 2022-09-29 | $36.18 | $36.30 | $35.61 | $35.80 | $35.80 | 127,477 |
| 2022-09-28 | $36.10 | $36.64 | $35.74 | $36.26 | $36.26 | 237,452 |
| 2022-09-27 | $37.02 | $37.65 | $35.78 | $35.80 | $35.80 | 121,221 |
| 2022-09-26 | $36.57 | $37.35 | $36.57 | $36.91 | $36.91 | 109,558 |
| 2022-09-23 | $37.42 | $37.42 | $36.70 | $36.87 | $36.87 | 165,046 |
| 2022-09-22 | $38.54 | $38.60 | $37.62 | $37.78 | $37.78 | 68,314 |
| 2022-09-21 | $38.90 | $39.32 | $38.42 | $38.57 | $38.57 | 87,298 |
| 2022-09-20 | $38.57 | $39.10 | $38.21 | $38.96 | $38.96 | 78,884 |
| 2022-09-19 | $37.75 | $38.75 | $37.03 | $38.57 | $38.57 | 110,347 |
| 2022-09-16 | $37.68 | $38.31 | $37.05 | $38.16 | $38.16 | 616,254 |
| 2022-09-15 | $37.29 | $37.95 | $37.29 | $37.70 | $37.70 | 97,178 |
| 2022-09-14 | $37.10 | $37.33 | $36.87 | $37.29 | $37.29 | 123,761 |
| 2022-09-13 | $37.55 | $38.14 | $36.76 | $37.03 | $37.03 | 118,834 |
| 2022-09-12 | $37.75 | $38.06 | $37.62 | $37.98 | $37.98 | 92,254 |
| 2022-09-09 | $37.15 | $37.76 | $36.88 | $37.68 | $37.68 | 96,893 |
| 2022-09-08 | $36.59 | $37.09 | $36.15 | $36.80 | $36.80 | 93,390 |
| 2022-09-07 | $36.71 | $36.89 | $36.16 | $36.84 | $36.84 | 110,307 |
| 2022-09-06 | $37.62 | $37.80 | $36.31 | $36.77 | $36.77 | 152,780 |
| 2022-09-02 | $38.09 | $38.41 | $37.27 | $37.62 | $37.62 | 85,784 |
| 2022-09-01 | $37.76 | $38.68 | $37.46 | $37.77 | $37.77 | 103,985 |
| 2022-08-31 | $37.93 | $38.19 | $37.58 | $37.68 | $37.68 | 63,355 |
| 2022-08-30 | $38.23 | $38.40 | $37.71 | $37.92 | $37.92 | 58,388 |
| 2022-08-29 | $38.51 | $38.51 | $38.00 | $38.03 | $38.03 | 51,206 |
| 2022-08-26 | $39.39 | $39.43 | $38.58 | $38.68 | $38.68 | 62,326 |
| 2022-08-25 | $38.94 | $39.44 | $38.88 | $39.16 | $39.16 | 56,433 |
| 2022-08-24 | $39.22 | $39.25 | $38.74 | $38.85 | $38.85 | 49,367 |
| 2022-08-23 | $39.75 | $40.50 | $39.08 | $39.14 | $39.14 | 48,215 |
| 2022-08-22 | $40.56 | $40.56 | $39.51 | $39.63 | $39.63 | 61,146 |
| 2022-08-19 | $41.14 | $41.14 | $40.47 | $40.77 | $40.77 | 103,867 |
| 2022-08-18 | $41.17 | $41.34 | $40.84 | $41.19 | $41.19 | 42,733 |
| 2022-08-17 | $41.01 | $41.29 | $40.62 | $41.17 | $41.17 | 56,533 |
| 2022-08-16 | $41.38 | $42.01 | $41.38 | $41.70 | $41.36 | 64,742 |
| 2022-08-15 | $40.80 | $41.41 | $40.52 | $41.36 | $41.02 | 48,458 |
| 2022-08-12 | $40.64 | $41.11 | $40.47 | $40.95 | $40.61 | 82,919 |
| 2022-08-11 | $40.35 | $40.55 | $40.23 | $40.47 | $40.14 | 50,854 |
| 2022-08-10 | $40.29 | $40.53 | $39.49 | $39.98 | $39.65 | 75,179 |
| 2022-08-09 | $39.52 | $40.16 | $39.31 | $40.16 | $39.83 | 81,132 |
| 2022-08-08 | $39.84 | $40.26 | $39.31 | $39.52 | $39.20 | 60,789 |
| 2022-08-05 | $39.31 | $40.03 | $39.31 | $39.89 | $39.56 | 52,427 |
| 2022-08-04 | $39.74 | $39.74 | $39.42 | $39.42 | $39.10 | 37,152 |
| 2022-08-03 | $39.72 | $40.11 | $39.40 | $39.87 | $39.54 | 65,576 |
| 2022-08-02 | $39.93 | $40.25 | $39.58 | $39.73 | $39.40 | 64,414 |
| 2022-08-01 | $39.67 | $40.28 | $39.22 | $39.89 | $39.56 | 101,343 |
| 2022-07-29 | $39.59 | $40.16 | $39.59 | $39.94 | $39.61 | 62,520 |
| 2022-07-28 | $39.64 | $39.80 | $39.38 | $39.65 | $39.33 | 45,266 |
| 2022-07-27 | $39.55 | $39.98 | $39.41 | $39.71 | $39.38 | 72,951 |
| 2022-07-26 | $38.75 | $39.78 | $38.66 | $39.64 | $39.32 | 103,193 |
| 2022-07-25 | $38.67 | $38.67 | $38.12 | $38.56 | $38.24 | 92,430 |
| 2022-07-22 | $37.45 | $37.82 | $37.19 | $37.63 | $37.32 | 75,811 |
| 2022-07-21 | $37.55 | $37.69 | $37.02 | $37.48 | $37.17 | 64,568 |
| 2022-07-20 | $37.35 | $37.72 | $37.13 | $37.47 | $37.16 | 69,642 |
| 2022-07-19 | $37.20 | $37.81 | $37.00 | $37.63 | $37.32 | 94,610 |
| 2022-07-18 | $37.16 | $37.42 | $36.82 | $36.91 | $36.61 | 52,345 |
| 2022-07-15 | $36.76 | $37.21 | $36.48 | $36.88 | $36.58 | 75,495 |
| 2022-07-14 | $36.19 | $36.29 | $35.84 | $36.20 | $35.90 | 74,741 |
| 2022-07-13 | $37.19 | $37.34 | $36.60 | $36.71 | $36.41 | 39,538 |
| 2022-07-12 | $37.16 | $37.60 | $37.16 | $37.29 | $36.98 | 55,884 |
| 2022-07-11 | $37.52 | $37.99 | $37.21 | $37.38 | $37.07 | 45,694 |
| 2022-07-08 | $37.46 | $37.73 | $37.26 | $37.67 | $37.36 | 48,916 |
| 2022-07-07 | $38.09 | $38.24 | $37.48 | $37.54 | $37.23 | 65,663 |
| 2022-07-06 | $37.71 | $38.10 | $37.43 | $37.87 | $37.56 | 65,277 |
| 2022-07-05 | $37.43 | $38.03 | $36.93 | $37.95 | $37.64 | 121,240 |
| 2022-07-01 | $37.20 | $37.99 | $37.18 | $37.97 | $37.66 | 113,276 |
| 2022-06-30 | $36.74 | $37.54 | $36.47 | $37.42 | $37.11 | 128,988 |
| 2022-06-29 | $37.45 | $37.57 | $36.99 | $37.08 | $36.78 | 79,206 |
| 2022-06-28 | $37.32 | $37.72 | $37.23 | $37.38 | $37.07 | 89,386 |
| 2022-06-27 | $37.34 | $37.43 | $37.03 | $37.19 | $36.89 | 73,775 |
| 2022-06-24 | $36.47 | $37.15 | $36.47 | $37.14 | $36.84 | 308,416 |
| 2022-06-23 | $37.05 | $37.13 | $36.04 | $36.42 | $36.12 | 78,359 |
| 2022-06-22 | $37.04 | $37.33 | $36.92 | $37.03 | $36.73 | 94,167 |
| 2022-06-21 | $37.14 | $37.34 | $36.91 | $37.25 | $36.94 | 125,683 |
| 2022-06-17 | $36.79 | $37.31 | $36.66 | $36.77 | $36.47 | 252,954 |
| 2022-06-16 | $37.11 | $37.53 | $36.27 | $36.42 | $36.12 | 151,122 |
| 2022-06-15 | $37.60 | $37.92 | $37.01 | $37.45 | $37.14 | 147,948 |
| 2022-06-14 | $37.39 | $37.86 | $37.10 | $37.41 | $37.10 | 83,891 |
| 2022-06-13 | $37.07 | $38.98 | $37.07 | $37.40 | $37.09 | 129,000 |
| 2022-06-10 | $38.00 | $38.28 | $37.29 | $37.61 | $37.30 | 121,890 |
| 2022-06-09 | $39.36 | $39.50 | $38.37 | $38.44 | $38.13 | 91,351 |
| 2022-06-08 | $39.98 | $39.98 | $39.38 | $39.53 | $39.21 | 62,544 |
| 2022-06-07 | $40.00 | $40.33 | $39.93 | $40.21 | $39.88 | 42,409 |
| 2022-06-06 | $40.17 | $40.41 | $40.01 | $40.14 | $39.81 | 50,518 |
| 2022-06-03 | $40.46 | $40.46 | $39.73 | $39.97 | $39.64 | 67,854 |
| 2022-06-02 | $40.20 | $40.60 | $39.93 | $40.60 | $40.27 | 65,326 |
| 2022-06-01 | $40.44 | $40.85 | $39.63 | $40.24 | $39.91 | 96,030 |
| 2022-05-31 | $39.97 | $40.56 | $39.69 | $40.33 | $40.00 | 104,222 |
| 2022-05-27 | $39.51 | $40.23 | $39.43 | $40.21 | $39.88 | 82,328 |
| 2022-05-26 | $39.22 | $39.68 | $38.95 | $39.34 | $39.02 | 73,517 |
| 2022-05-25 | $38.85 | $39.50 | $38.80 | $39.00 | $38.68 | 89,441 |
| 2022-05-24 | $38.84 | $38.99 | $38.12 | $38.89 | $38.57 | 83,476 |
| 2022-05-23 | $39.09 | $39.35 | $38.23 | $38.81 | $38.49 | 100,989 |
| 2022-05-20 | $38.18 | $38.70 | $37.88 | $38.64 | $38.32 | 115,673 |
| 2022-05-19 | $38.55 | $38.72 | $37.83 | $37.89 | $37.58 | 143,255 |
| 2022-05-18 | $38.62 | $39.03 | $38.27 | $38.86 | $38.54 | 187,379 |
| 2022-05-17 | $38.60 | $39.48 | $38.60 | $39.43 | $38.77 | 84,160 |
| 2022-05-16 | $38.17 | $38.57 | $37.83 | $38.08 | $37.44 | 86,029 |
| 2022-05-13 | $38.85 | $39.22 | $38.27 | $38.34 | $37.70 | 69,676 |
| 2022-05-12 | $38.83 | $38.83 | $38.09 | $38.74 | $38.09 | 90,824 |
| 2022-05-11 | $38.96 | $39.61 | $38.74 | $38.89 | $38.24 | 77,930 |
| 2022-05-10 | $39.74 | $40.28 | $38.57 | $38.84 | $38.19 | 112,289 |
| 2022-05-09 | $39.21 | $39.97 | $39.19 | $39.65 | $38.98 | 148,656 |
| 2022-05-06 | $39.50 | $39.73 | $39.01 | $39.55 | $38.89 | 120,716 |
| 2022-05-05 | $39.95 | $40.23 | $39.10 | $39.66 | $38.99 | 127,731 |
| 2022-05-04 | $39.39 | $40.31 | $39.39 | $40.25 | $39.57 | 143,947 |
| 2022-05-03 | $39.17 | $39.66 | $38.94 | $39.34 | $38.68 | 103,034 |
| 2022-05-02 | $39.38 | $39.67 | $38.70 | $39.32 | $38.66 | 117,701 |
| 2022-04-29 | $39.64 | $39.79 | $38.98 | $39.19 | $38.53 | 118,798 |
| 2022-04-28 | $39.30 | $39.88 | $38.82 | $39.67 | $39.00 | 88,121 |
| 2022-04-27 | $39.13 | $39.90 | $38.79 | $38.95 | $38.30 | 109,046 |
| 2022-04-26 | $39.00 | $40.61 | $39.00 | $39.22 | $38.56 | 202,004 |
| 2022-04-25 | $38.98 | $40.00 | $38.19 | $39.08 | $38.42 | 132,887 |
| 2022-04-22 | $39.83 | $40.30 | $39.24 | $39.39 | $38.73 | 74,919 |
| 2022-04-21 | $40.34 | $40.58 | $39.79 | $40.05 | $39.38 | 74,611 |
| 2022-04-20 | $40.38 | $40.70 | $40.06 | $40.08 | $39.41 | 58,177 |
| 2022-04-19 | $39.47 | $40.65 | $39.39 | $40.31 | $39.63 | 62,290 |
| 2022-04-18 | $39.04 | $39.55 | $38.99 | $39.43 | $38.77 | 76,783 |
| 2022-04-14 | $39.83 | $40.02 | $39.24 | $39.24 | $38.58 | 70,187 |
| 2022-04-13 | $39.11 | $39.92 | $39.11 | $39.82 | $39.15 | 87,968 |
| 2022-04-12 | $39.19 | $39.59 | $39.11 | $39.11 | $38.45 | 133,235 |
| 2022-04-11 | $39.16 | $39.81 | $38.97 | $39.12 | $38.46 | 160,321 |
| 2022-04-08 | $39.48 | $39.89 | $38.98 | $39.07 | $38.41 | 95,504 |
| 2022-04-07 | $39.78 | $39.78 | $39.10 | $39.46 | $38.80 | 79,605 |
| 2022-04-06 | $39.89 | $40.40 | $39.79 | $39.85 | $39.18 | 127,591 |
| 2022-04-05 | $40.37 | $40.81 | $39.95 | $40.09 | $39.42 | 89,861 |
| 2022-04-04 | $41.20 | $41.40 | $40.02 | $40.49 | $39.81 | 59,965 |
| 2022-04-01 | $41.01 | $41.71 | $40.56 | $41.02 | $40.33 | 127,447 |
| 2022-03-31 | $41.01 | $41.46 | $40.70 | $40.83 | $40.14 | 121,130 |
| 2022-03-30 | $41.60 | $42.12 | $40.88 | $41.05 | $40.36 | 101,065 |
| 2022-03-29 | $40.94 | $42.07 | $40.94 | $41.77 | $41.07 | 102,769 |
| 2022-03-28 | $41.64 | $41.68 | $40.66 | $41.20 | $40.51 | 51,632 |
| 2022-03-25 | $40.61 | $41.39 | $40.38 | $41.32 | $40.63 | 50,571 |
| 2022-03-24 | $40.45 | $40.96 | $40.08 | $40.56 | $39.88 | 50,577 |
| 2022-03-23 | $41.11 | $41.11 | $40.28 | $40.35 | $39.67 | 62,789 |
| 2022-03-22 | $41.40 | $41.74 | $41.17 | $41.28 | $40.59 | 52,645 |
| 2022-03-21 | $41.34 | $41.70 | $40.78 | $41.10 | $40.41 | 85,024 |
| 2022-03-18 | $41.25 | $41.36 | $40.36 | $41.01 | $40.32 | 281,806 |
| 2022-03-17 | $42.05 | $42.05 | $41.05 | $41.13 | $40.44 | 69,038 |
| 2022-03-16 | $41.56 | $41.88 | $41.33 | $41.79 | $41.09 | 89,770 |
| 2022-03-15 | $42.06 | $42.17 | $40.91 | $41.21 | $40.52 | 92,785 |
| 2022-03-14 | $42.60 | $42.93 | $41.62 | $41.87 | $41.17 | 71,994 |
| 2022-03-11 | $41.85 | $42.27 | $41.29 | $42.14 | $41.43 | 83,780 |
| 2022-03-10 | $41.55 | $41.74 | $40.75 | $41.62 | $40.92 | 64,110 |
| 2022-03-09 | $41.54 | $42.13 | $41.15 | $41.44 | $40.74 | 125,519 |
| 2022-03-08 | $40.78 | $41.68 | $40.53 | $40.94 | $40.25 | 137,789 |
| 2022-03-07 | $40.91 | $40.95 | $40.20 | $40.49 | $39.81 | 102,829 |
| 2022-03-04 | $41.27 | $41.87 | $40.60 | $41.05 | $40.36 | 72,800 |
| 2022-03-03 | $41.94 | $42.85 | $41.58 | $41.97 | $41.27 | 82,575 |
| 2022-03-02 | $40.36 | $42.17 | $40.36 | $41.74 | $41.04 | 218,224 |
| 2022-03-01 | $41.24 | $43.16 | $39.44 | $39.83 | $39.16 | 212,214 |
| 2022-02-28 | $40.95 | $41.85 | $40.61 | $41.69 | $40.99 | 89,683 |
| 2022-02-25 | $40.68 | $41.73 | $40.24 | $41.61 | $40.91 | 61,870 |
| 2022-02-24 | $40.33 | $40.81 | $39.13 | $40.43 | $39.75 | 102,182 |
| 2022-02-23 | $42.08 | $42.38 | $40.90 | $41.53 | $40.83 | 83,927 |
| 2022-02-22 | $41.98 | $42.59 | $41.30 | $41.82 | $41.12 | 100,068 |
| 2022-02-18 | $41.59 | $42.19 | $41.59 | $42.11 | $41.40 | 100,410 |
| 2022-02-17 | $42.49 | $42.49 | $41.63 | $41.64 | $40.94 | 68,935 |
| 2022-02-16 | $42.81 | $43.24 | $42.37 | $42.74 | $42.02 | 75,065 |
| 2022-02-15 | $42.75 | $43.38 | $42.54 | $43.19 | $42.13 | 75,322 |
| 2022-02-14 | $43.02 | $43.18 | $42.13 | $42.38 | $41.34 | 78,902 |
| 2022-02-11 | $42.37 | $43.27 | $42.14 | $42.75 | $41.70 | 78,678 |
| 2022-02-10 | $42.59 | $43.32 | $42.17 | $42.58 | $41.53 | 119,450 |
| 2022-02-09 | $43.69 | $43.71 | $42.65 | $42.80 | $41.75 | 110,899 |
| 2022-02-08 | $42.72 | $43.63 | $42.72 | $43.50 | $42.43 | 152,845 |
| 2022-02-07 | $42.27 | $42.48 | $42.06 | $42.45 | $41.41 | 88,951 |
| 2022-02-04 | $42.04 | $42.45 | $41.61 | $42.36 | $41.32 | 68,313 |
| 2022-02-03 | $41.83 | $42.52 | $41.63 | $41.74 | $40.72 | 55,532 |
| 2022-02-02 | $42.03 | $42.08 | $41.28 | $41.95 | $40.92 | 126,630 |
| 2022-02-01 | $42.01 | $42.58 | $40.98 | $41.76 | $40.73 | 81,652 |
| 2022-01-31 | $40.83 | $42.06 | $40.37 | $41.90 | $40.87 | 141,893 |
| 2022-01-28 | $40.50 | $42.36 | $40.20 | $41.23 | $40.22 | 81,334 |
| 2022-01-27 | $42.80 | $43.80 | $41.56 | $41.80 | $40.77 | 70,595 |
| 2022-01-26 | $43.53 | $44.00 | $42.15 | $42.69 | $41.64 | 126,648 |
| 2022-01-25 | $42.91 | $43.54 | $42.26 | $43.31 | $42.25 | 62,754 |
| 2022-01-24 | $41.73 | $43.40 | $41.67 | $43.23 | $42.17 | 104,200 |
| 2022-01-21 | $42.02 | $43.38 | $41.83 | $42.27 | $41.23 | 118,890 |
| 2022-01-20 | $43.24 | $43.66 | $42.23 | $42.29 | $41.25 | 67,416 |
| 2022-01-19 | $44.32 | $44.32 | $42.91 | $43.16 | $42.10 | 58,826 |
| 2022-01-18 | $44.45 | $44.74 | $43.64 | $43.92 | $42.84 | 73,133 |
| 2022-01-14 | $43.80 | $44.72 | $43.61 | $44.62 | $43.52 | 57,022 |
| 2022-01-13 | $43.83 | $44.49 | $43.83 | $44.22 | $43.13 | 47,999 |
| 2022-01-12 | $44.07 | $44.26 | $43.59 | $43.65 | $42.58 | 59,933 |
| 2022-01-11 | $44.16 | $44.17 | $43.34 | $43.95 | $42.87 | 58,196 |
| 2022-01-10 | $44.30 | $44.73 | $43.95 | $44.20 | $43.11 | 64,368 |
| 2022-01-07 | $44.34 | $44.75 | $43.84 | $44.30 | $43.21 | 165,279 |
| 2022-01-06 | $43.24 | $44.40 | $43.12 | $44.36 | $43.27 | 47,479 |
| 2022-01-05 | $43.15 | $43.66 | $42.86 | $43.04 | $41.98 | 74,876 |
| 2022-01-04 | $42.60 | $43.62 | $42.60 | $42.89 | $41.84 | 73,409 |
| 2022-01-03 | $42.07 | $42.97 | $41.86 | $42.32 | $41.28 | 87,390 |
| 2021-12-31 | $41.60 | $42.05 | $41.30 | $41.82 | $40.79 | 64,244 |
| 2021-12-30 | $41.84 | $42.12 | $41.54 | $41.71 | $40.69 | 80,121 |
| 2021-12-29 | $41.83 | $42.08 | $41.56 | $41.91 | $40.88 | 45,595 |
| 2021-12-28 | $41.69 | $42.18 | $41.51 | $41.81 | $40.78 | 47,396 |
| 2021-12-27 | $41.31 | $41.81 | $41.00 | $41.74 | $40.72 | 50,737 |
| 2021-12-23 | $41.43 | $41.89 | $41.20 | $41.27 | $40.26 | 49,693 |
| 2021-12-22 | $40.90 | $41.32 | $40.79 | $41.28 | $40.27 | 64,285 |
| 2021-12-21 | $40.18 | $41.41 | $40.18 | $40.95 | $39.94 | 76,668 |
| 2021-12-20 | $40.29 | $40.29 | $39.28 | $39.98 | $39.00 | 111,600 |
| 2021-12-17 | $41.16 | $41.85 | $39.96 | $40.80 | $39.80 | 1,005,211 |
| 2021-12-16 | $41.44 | $42.30 | $40.91 | $41.50 | $40.48 | 155,341 |
| 2021-12-15 | $41.43 | $41.93 | $40.65 | $40.77 | $39.77 | 276,123 |
| 2021-12-14 | $40.89 | $41.89 | $40.89 | $41.25 | $40.24 | 134,060 |
| 2021-12-13 | $41.53 | $41.54 | $40.55 | $40.86 | $39.86 | 113,879 |
| 2021-12-10 | $41.88 | $41.88 | $41.12 | $41.51 | $40.49 | 183,930 |
| 2021-12-09 | $41.80 | $41.92 | $41.08 | $41.56 | $40.54 | 79,927 |
| 2021-12-08 | $41.82 | $41.93 | $41.28 | $41.91 | $40.88 | 85,449 |
| 2021-12-07 | $42.49 | $43.04 | $41.25 | $41.51 | $40.49 | 120,454 |
| 2021-12-06 | $41.85 | $42.79 | $41.77 | $42.14 | $41.11 | 95,338 |
| 2021-12-03 | $42.34 | $42.34 | $40.93 | $41.22 | $40.21 | 72,360 |
| 2021-12-02 | $41.23 | $42.52 | $40.96 | $42.13 | $41.10 | 92,341 |
| 2021-12-01 | $41.62 | $42.25 | $40.78 | $40.83 | $39.83 | 106,479 |
| 2021-11-30 | $41.03 | $41.22 | $40.54 | $40.75 | $39.75 | 89,381 |
| 2021-11-29 | $42.20 | $42.65 | $41.37 | $41.50 | $40.48 | 109,231 |
| 2021-11-26 | $42.57 | $42.88 | $40.92 | $41.59 | $40.57 | 83,857 |
| 2021-11-24 | $44.07 | $44.42 | $43.20 | $43.87 | $42.79 | 36,955 |
| 2021-11-23 | $43.90 | $44.41 | $43.61 | $44.41 | $43.32 | 68,905 |
| 2021-11-22 | $44.06 | $45.36 | $43.22 | $44.03 | $42.58 | 107,649 |
| 2021-11-19 | $43.42 | $43.81 | $43.20 | $43.78 | $42.33 | 70,532 |
| 2021-11-18 | $43.98 | $44.11 | $43.53 | $43.81 | $42.36 | 74,005 |
| 2021-11-17 | $43.83 | $44.03 | $43.40 | $43.98 | $42.53 | 82,259 |
| 2021-11-16 | $44.12 | $44.37 | $43.69 | $44.14 | $42.68 | 73,318 |
| 2021-11-15 | $44.51 | $44.51 | $43.90 | $44.04 | $42.58 | 77,563 |
| 2021-11-12 | $44.60 | $45.02 | $43.75 | $44.20 | $42.74 | 51,744 |
| 2021-11-11 | $44.85 | $45.33 | $44.51 | $44.96 | $43.47 | 69,771 |
| 2021-11-10 | $44.47 | $44.93 | $44.39 | $44.68 | $43.20 | 89,905 |
| 2021-11-09 | $44.11 | $44.72 | $43.55 | $44.51 | $43.04 | 91,329 |
| 2021-11-08 | $44.15 | $44.50 | $43.62 | $44.30 | $42.84 | 75,310 |
| 2021-11-05 | $43.00 | $43.95 | $42.88 | $43.79 | $42.34 | 109,665 |
| 2021-11-04 | $42.78 | $42.78 | $41.50 | $42.41 | $41.01 | 113,756 |
| 2021-11-03 | $41.55 | $42.90 | $41.35 | $42.63 | $41.22 | 86,481 |
| 2021-11-02 | $42.37 | $42.61 | $41.48 | $41.59 | $40.22 | 70,357 |
| 2021-11-01 | $41.58 | $42.56 | $41.50 | $42.44 | $41.04 | 109,684 |
| 2021-10-29 | $41.34 | $41.83 | $41.02 | $41.32 | $39.95 | 66,959 |
| 2021-10-28 | $41.60 | $41.94 | $40.69 | $41.44 | $40.07 | 87,712 |
| 2021-10-27 | $41.45 | $42.00 | $40.90 | $41.39 | $40.02 | 109,913 |
| 2021-10-26 | $40.00 | $41.93 | $40.00 | $41.14 | $39.78 | 122,854 |
| 2021-10-25 | $38.98 | $39.43 | $38.86 | $39.29 | $37.99 | 76,619 |
| 2021-10-22 | $38.60 | $39.08 | $38.60 | $38.98 | $37.69 | 44,226 |
| 2021-10-21 | $38.86 | $38.89 | $38.12 | $38.66 | $37.38 | 71,145 |
| 2021-10-20 | $38.14 | $38.94 | $38.14 | $38.92 | $37.63 | 56,592 |
| 2021-10-19 | $38.09 | $38.25 | $37.83 | $38.23 | $36.97 | 51,631 |
| 2021-10-18 | $38.18 | $38.33 | $37.97 | $38.06 | $36.80 | 54,272 |
| 2021-10-15 | $39.16 | $39.16 | $38.08 | $38.12 | $36.86 | 90,174 |
| 2021-10-14 | $38.50 | $38.60 | $37.97 | $38.60 | $37.32 | 89,274 |
| 2021-10-13 | $38.50 | $38.50 | $37.88 | $38.03 | $36.77 | 50,621 |
| 2021-10-12 | $38.53 | $38.75 | $38.43 | $38.58 | $37.31 | 53,038 |
| 2021-10-11 | $39.16 | $39.27 | $38.50 | $38.68 | $37.40 | 45,513 |
| 2021-10-08 | $38.94 | $39.14 | $38.65 | $38.99 | $37.70 | 30,147 |
| 2021-10-07 | $39.48 | $39.48 | $38.99 | $39.10 | $37.81 | 74,343 |
| 2021-10-06 | $38.49 | $39.08 | $38.12 | $39.08 | $37.79 | 82,611 |
| 2021-10-05 | $39.19 | $39.28 | $38.76 | $38.81 | $37.53 | 123,282 |
| 2021-10-04 | $39.07 | $39.91 | $38.87 | $38.97 | $37.68 | 70,208 |
| 2021-10-01 | $38.58 | $39.52 | $38.40 | $39.20 | $37.90 | 119,789 |
| 2021-09-30 | $38.83 | $38.86 | $38.24 | $38.29 | $37.02 | 81,100 |
| 2021-09-29 | $38.29 | $38.70 | $37.04 | $38.57 | $37.30 | 80,237 |
| 2021-09-28 | $38.85 | $38.85 | $35.75 | $38.17 | $36.91 | 103,443 |
| 2021-09-27 | $37.51 | $39.01 | $37.46 | $38.66 | $37.38 | 100,567 |
| 2021-09-24 | $36.94 | $37.54 | $36.94 | $37.15 | $35.92 | 78,690 |
| 2021-09-23 | $36.19 | $37.43 | $36.19 | $37.00 | $35.78 | 72,376 |
| 2021-09-22 | $36.01 | $36.54 | $35.98 | $36.01 | $34.82 | 111,111 |
| 2021-09-21 | $36.02 | $36.25 | $35.57 | $35.61 | $34.43 | 90,548 |
| 2021-09-20 | $35.78 | $36.59 | $35.44 | $35.90 | $34.71 | 137,843 |
| 2021-09-17 | $36.62 | $37.34 | $35.56 | $36.61 | $35.40 | 720,000 |
| 2021-09-16 | $36.96 | $37.13 | $36.32 | $36.38 | $35.18 | 92,140 |
| 2021-09-15 | $36.81 | $37.14 | $36.73 | $36.82 | $35.60 | 91,286 |
| 2021-09-14 | $37.23 | $37.45 | $36.46 | $36.68 | $35.47 | 79,384 |
| 2021-09-13 | $37.34 | $37.60 | $36.93 | $37.21 | $35.98 | 85,492 |
| 2021-09-10 | $37.35 | $37.54 | $36.97 | $37.01 | $35.79 | 89,108 |
| 2021-09-09 | $37.24 | $37.88 | $37.15 | $37.35 | $36.12 | 104,847 |
| 2021-09-08 | $37.65 | $38.30 | $37.09 | $37.30 | $36.07 | 90,439 |
| 2021-09-07 | $37.25 | $39.75 | $37.08 | $37.94 | $36.69 | 137,626 |
| 2021-09-03 | $37.71 | $37.76 | $37.10 | $37.21 | $35.98 | 100,908 |
| 2021-09-02 | $37.69 | $38.10 | $37.31 | $37.60 | $36.36 | 83,803 |
| 2021-09-01 | $37.61 | $37.88 | $37.11 | $37.54 | $36.30 | 81,548 |
| 2021-08-31 | $37.26 | $37.89 | $37.00 | $37.69 | $36.44 | 109,449 |
| 2021-08-30 | $37.76 | $37.76 | $37.04 | $37.11 | $35.88 | 68,731 |
| 2021-08-27 | $36.44 | $37.98 | $36.44 | $37.88 | $36.63 | 101,272 |
| 2021-08-26 | $37.25 | $37.25 | $36.38 | $36.42 | $35.22 | 100,016 |
| 2021-08-25 | $36.99 | $37.60 | $36.98 | $37.03 | $35.81 | 109,937 |
| 2021-08-24 | $37.08 | $37.52 | $36.01 | $36.87 | $35.65 | 61,040 |
| 2021-08-23 | $37.11 | $37.35 | $36.79 | $37.16 | $35.93 | 76,174 |
| 2021-08-20 | $36.30 | $37.12 | $35.73 | $37.00 | $35.78 | 109,140 |
| 2021-08-19 | $36.40 | $36.86 | $36.14 | $36.46 | $35.26 | 121,181 |
| 2021-08-18 | $36.90 | $37.28 | $35.59 | $36.80 | $35.58 | 106,745 |
| 2021-08-17 | $37.15 | $37.36 | $36.95 | $37.27 | $35.72 | 82,299 |
| 2021-08-16 | $37.19 | $37.57 | $36.81 | $37.44 | $35.88 | 62,419 |
| 2021-08-13 | $37.76 | $37.80 | $37.38 | $37.43 | $35.87 | 57,048 |
| 2021-08-12 | $38.14 | $38.14 | $37.20 | $37.61 | $36.04 | 91,768 |
| 2021-08-11 | $37.27 | $37.96 | $36.08 | $37.92 | $36.34 | 78,579 |
| 2021-08-10 | $36.60 | $38.39 | $35.70 | $37.17 | $35.62 | 78,683 |
| 2021-08-09 | $36.94 | $37.14 | $36.47 | $36.63 | $35.10 | 101,528 |
| 2021-08-06 | $36.76 | $37.44 | $36.25 | $37.17 | $35.62 | 87,692 |
| 2021-08-05 | $35.71 | $37.24 | $35.29 | $36.13 | $34.63 | 60,584 |
| 2021-08-04 | $35.47 | $35.97 | $35.01 | $35.63 | $34.15 | 93,618 |
| 2021-08-03 | $35.68 | $36.14 | $35.04 | $36.01 | $34.51 | 196,014 |
| 2021-08-02 | $36.04 | $36.91 | $35.40 | $35.45 | $33.97 | 162,183 |
| 2021-07-30 | $36.09 | $36.73 | $35.95 | $36.04 | $34.54 | 123,119 |
| 2021-07-29 | $36.00 | $36.44 | $35.73 | $36.12 | $34.62 | 89,529 |
| 2021-07-28 | $35.25 | $35.76 | $34.58 | $35.62 | $34.14 | 124,563 |
| 2021-07-27 | $34.75 | $35.34 | $34.52 | $34.97 | $33.51 | 96,868 |
| 2021-07-26 | $34.81 | $35.93 | $34.60 | $34.95 | $33.49 | 132,424 |
| 2021-07-23 | $35.50 | $37.07 | $35.01 | $35.05 | $33.59 | 149,690 |
| 2021-07-22 | $36.50 | $37.05 | $35.60 | $35.69 | $34.20 | 82,754 |
| 2021-07-21 | $36.41 | $36.92 | $36.30 | $36.50 | $34.98 | 81,725 |
| 2021-07-20 | $35.26 | $36.89 | $35.25 | $35.93 | $34.43 | 147,111 |
| 2021-07-19 | $35.28 | $35.72 | $34.88 | $35.20 | $33.73 | 114,813 |
| 2021-07-16 | $37.11 | $37.35 | $36.07 | $36.13 | $34.63 | 105,087 |
| 2021-07-15 | $36.11 | $37.02 | $36.11 | $36.88 | $35.34 | 80,686 |
| 2021-07-14 | $36.64 | $37.14 | $36.08 | $36.43 | $34.91 | 67,600 |
| 2021-07-13 | $37.60 | $37.90 | $36.44 | $36.54 | $35.02 | 94,564 |
| 2021-07-12 | $36.76 | $37.71 | $36.55 | $37.55 | $35.99 | 129,489 |
| 2021-07-09 | $36.58 | $37.21 | $36.08 | $37.15 | $35.60 | 99,760 |
| 2021-07-08 | $35.73 | $36.31 | $35.52 | $35.82 | $34.33 | 163,193 |
| 2021-07-07 | $36.32 | $37.15 | $36.12 | $36.52 | $35.00 | 177,774 |
| 2021-07-06 | $37.70 | $37.79 | $36.24 | $36.64 | $35.11 | 106,652 |
| 2021-07-02 | $38.46 | $38.46 | $37.73 | $37.74 | $36.17 | 80,168 |
| 2021-07-01 | $38.55 | $38.72 | $38.19 | $38.53 | $36.93 | 91,594 |
| 2021-06-30 | $38.06 | $40.16 | $38.01 | $38.23 | $36.64 | 95,823 |
| 2021-06-29 | $39.15 | $39.24 | $38.26 | $38.26 | $36.67 | 68,301 |
| 2021-06-28 | $39.88 | $40.19 | $38.70 | $38.77 | $37.16 | 150,291 |
| 2021-06-25 | $40.06 | $40.43 | $39.83 | $40.13 | $38.46 | 508,840 |
| 2021-06-24 | $39.48 | $40.10 | $39.12 | $40.05 | $38.38 | 77,009 |
| 2021-06-23 | $40.01 | $40.01 | $39.31 | $39.31 | $37.67 | 150,129 |
| 2021-06-22 | $40.09 | $40.46 | $39.22 | $39.84 | $38.18 | 73,238 |
| 2021-06-21 | $39.41 | $40.68 | $39.21 | $40.13 | $38.46 | 128,700 |
| 2021-06-18 | $39.92 | $40.37 | $38.48 | $38.84 | $37.22 | 325,554 |
| 2021-06-17 | $42.41 | $42.52 | $40.47 | $40.59 | $38.90 | 161,735 |
| 2021-06-16 | $42.03 | $42.92 | $41.58 | $42.67 | $40.89 | 93,931 |
| 2021-06-15 | $42.12 | $42.60 | $41.56 | $42.26 | $40.50 | 68,460 |
| 2021-06-14 | $42.30 | $42.79 | $41.38 | $41.67 | $39.93 | 113,899 |
| 2021-06-11 | $42.11 | $42.50 | $41.97 | $42.23 | $40.47 | 89,771 |
| 2021-06-10 | $42.95 | $43.07 | $42.02 | $42.03 | $40.28 | 52,933 |
| 2021-06-09 | $42.89 | $42.94 | $42.47 | $42.50 | $40.73 | 79,800 |
| 2021-06-08 | $42.79 | $43.24 | $42.40 | $43.08 | $41.29 | 58,361 |
| 2021-06-07 | $42.67 | $42.92 | $42.25 | $42.86 | $41.08 | 70,685 |
| 2021-06-04 | $42.48 | $42.91 | $42.21 | $42.71 | $40.93 | 82,075 |
| 2021-06-03 | $42.41 | $42.67 | $42.01 | $42.53 | $40.76 | 108,698 |
| 2021-06-02 | $43.30 | $43.30 | $42.14 | $42.30 | $40.54 | 126,826 |
| 2021-06-01 | $43.06 | $43.44 | $41.64 | $43.15 | $41.35 | 151,946 |
| 2021-05-28 | $42.84 | $42.85 | $42.08 | $42.84 | $41.06 | 62,679 |
| 2021-05-27 | $42.38 | $43.07 | $42.10 | $42.57 | $40.80 | 74,161 |
| 2021-05-26 | $41.31 | $42.11 | $41.27 | $42.05 | $40.30 | 75,273 |
| 2021-05-25 | $42.77 | $43.02 | $41.29 | $41.33 | $39.61 | 107,362 |
| 2021-05-24 | $43.11 | $43.11 | $42.21 | $42.63 | $40.85 | 84,529 |
| 2021-05-21 | $42.60 | $43.15 | $42.36 | $42.89 | $41.10 | 143,755 |
| 2021-05-20 | $42.20 | $42.31 | $41.42 | $42.25 | $40.49 | 84,517 |
| 2021-05-19 | $42.05 | $42.35 | $40.99 | $42.10 | $40.35 | 129,550 |
| 2021-05-18 | $43.69 | $43.69 | $42.55 | $42.55 | $40.46 | 84,675 |
| 2021-05-17 | $43.28 | $43.61 | $42.60 | $43.29 | $41.16 | 80,294 |
| 2021-05-14 | $43.13 | $43.26 | $42.61 | $43.21 | $41.09 | 80,505 |
| 2021-05-13 | $41.18 | $43.01 | $41.18 | $42.89 | $40.78 | 171,877 |
| 2021-05-12 | $42.20 | $42.76 | $41.01 | $41.18 | $39.16 | 77,274 |
| 2021-05-11 | $41.64 | $42.48 | $41.52 | $42.12 | $40.05 | 110,968 |
| 2021-05-10 | $42.49 | $43.02 | $42.16 | $42.31 | $40.23 | 131,813 |
| 2021-05-07 | $41.78 | $42.41 | $41.60 | $42.27 | $40.19 | 81,790 |
| 2021-05-06 | $41.33 | $42.17 | $40.83 | $42.13 | $40.06 | 190,496 |
| 2021-05-05 | $41.31 | $41.58 | $41.00 | $41.44 | $39.41 | 63,099 |
| 2021-05-04 | $40.74 | $41.42 | $40.53 | $41.30 | $39.27 | 77,949 |
| 2021-05-03 | $40.57 | $40.89 | $40.17 | $40.77 | $38.77 | 168,538 |
| 2021-04-30 | $40.09 | $40.70 | $39.83 | $40.15 | $38.18 | 109,473 |
| 2021-04-29 | $41.39 | $41.39 | $40.25 | $40.49 | $38.50 | 78,835 |
| 2021-04-28 | $41.37 | $41.37 | $40.55 | $40.64 | $38.64 | 78,384 |
| 2021-04-27 | $40.95 | $41.05 | $40.51 | $40.87 | $38.86 | 134,135 |
| 2021-04-26 | $40.87 | $41.00 | $40.48 | $40.61 | $38.62 | 89,610 |
| 2021-04-23 | $38.84 | $40.76 | $38.75 | $40.36 | $38.38 | 130,324 |
| 2021-04-22 | $38.74 | $38.74 | $38.04 | $38.14 | $36.27 | 102,431 |
| 2021-04-21 | $37.77 | $38.64 | $37.77 | $38.54 | $36.65 | 86,956 |
| 2021-04-20 | $38.77 | $38.89 | $37.70 | $37.70 | $35.85 | 106,825 |
| 2021-04-19 | $39.19 | $39.44 | $38.56 | $38.96 | $37.05 | 82,763 |
| 2021-04-16 | $39.21 | $39.27 | $38.68 | $39.10 | $37.18 | 70,337 |
| 2021-04-15 | $38.90 | $38.90 | $38.02 | $38.82 | $36.91 | 51,253 |
| 2021-04-14 | $38.27 | $39.16 | $38.27 | $38.82 | $36.91 | 102,588 |
| 2021-04-13 | $38.96 | $38.96 | $38.20 | $38.35 | $36.47 | 128,714 |
| 2021-04-12 | $39.00 | $39.32 | $38.67 | $39.11 | $37.19 | 111,346 |
| 2021-04-09 | $38.66 | $38.82 | $38.22 | $38.64 | $36.74 | 99,619 |
| 2021-04-08 | $38.68 | $38.68 | $37.51 | $38.37 | $36.49 | 180,196 |
| 2021-04-07 | $38.83 | $38.89 | $38.01 | $38.54 | $36.65 | 145,569 |
| 2021-04-06 | $38.71 | $38.98 | $38.29 | $38.55 | $36.66 | 123,453 |
| 2021-04-05 | $38.85 | $39.37 | $38.25 | $38.80 | $36.90 | 153,968 |
| 2021-04-01 | $38.29 | $38.63 | $37.84 | $38.50 | $36.61 | 118,734 |
| 2021-03-31 | $39.01 | $39.46 | $38.24 | $38.51 | $36.62 | 175,291 |
| 2021-03-30 | $39.03 | $39.39 | $38.96 | $39.16 | $37.24 | 144,152 |
| 2021-03-29 | $39.39 | $39.67 | $38.36 | $38.87 | $36.96 | 169,193 |
| 2021-03-26 | $39.09 | $39.80 | $38.86 | $39.68 | $37.73 | 100,016 |
| 2021-03-25 | $37.83 | $38.99 | $37.43 | $38.86 | $36.95 | 153,924 |
| 2021-03-24 | $37.92 | $39.35 | $37.85 | $37.87 | $36.01 | 139,261 |
| 2021-03-23 | $38.23 | $39.23 | $37.29 | $37.54 | $35.70 | 133,476 |
| 2021-03-22 | $39.49 | $40.89 | $38.13 | $38.58 | $36.69 | 128,615 |
| 2021-03-19 | $38.69 | $40.07 | $38.54 | $39.96 | $38.00 | 654,533 |
| 2021-03-18 | $39.48 | $40.69 | $39.21 | $39.41 | $37.48 | 101,174 |
| 2021-03-17 | $39.43 | $39.97 | $38.78 | $39.26 | $37.33 | 105,257 |
| 2021-03-16 | $39.69 | $39.96 | $38.64 | $39.34 | $37.41 | 114,646 |
| 2021-03-15 | $41.05 | $41.05 | $39.22 | $39.71 | $37.76 | 144,953 |
| 2021-03-12 | $41.12 | $41.99 | $40.79 | $41.22 | $39.20 | 185,563 |
| 2021-03-11 | $40.52 | $40.99 | $40.22 | $40.85 | $38.84 | 165,751 |
| 2021-03-10 | $39.56 | $41.12 | $39.25 | $40.52 | $38.53 | 301,137 |
| 2021-03-09 | $39.01 | $40.03 | $38.12 | $39.64 | $37.69 | 288,360 |
| 2021-03-08 | $38.50 | $39.60 | $38.16 | $39.40 | $37.47 | 374,392 |
| 2021-03-05 | $37.87 | $38.61 | $37.42 | $38.49 | $36.60 | 257,705 |
| 2021-03-04 | $37.03 | $38.12 | $36.64 | $37.18 | $35.35 | 210,446 |
| 2021-03-03 | $35.83 | $37.38 | $35.77 | $36.80 | $34.99 | 207,397 |
| 2021-03-02 | $35.92 | $35.94 | $35.20 | $35.54 | $33.80 | 110,213 |
| 2021-03-01 | $34.84 | $35.94 | $34.84 | $35.76 | $34.00 | 105,436 |
| 2021-02-26 | $34.69 | $35.34 | $34.44 | $34.58 | $32.88 | 163,608 |
| 2021-02-25 | $35.92 | $36.30 | $34.82 | $34.97 | $33.25 | 136,185 |
| 2021-02-24 | $35.73 | $36.12 | $35.49 | $35.62 | $33.87 | 137,819 |
| 2021-02-23 | $34.90 | $36.36 | $34.74 | $35.44 | $33.70 | 134,828 |
| 2021-02-22 | $34.44 | $35.01 | $34.13 | $34.90 | $33.19 | 110,632 |
| 2021-02-19 | $33.72 | $34.20 | $33.72 | $34.14 | $32.46 | 124,535 |
| 2021-02-18 | $33.91 | $34.26 | $33.53 | $33.67 | $32.02 | 63,465 |
| 2021-02-17 | $33.93 | $34.63 | $33.91 | $33.97 | $32.30 | 77,353 |
| 2021-02-16 | $34.56 | $34.86 | $34.39 | $34.63 | $32.62 | 79,361 |
| 2021-02-12 | $34.73 | $34.78 | $34.21 | $34.57 | $32.56 | 91,752 |
| 2021-02-11 | $34.22 | $34.67 | $34.00 | $34.57 | $32.57 | 138,588 |
| 2021-02-10 | $34.23 | $34.59 | $34.10 | $34.32 | $32.33 | 136,623 |
| 2021-02-09 | $33.94 | $34.57 | $33.74 | $34.39 | $32.40 | 110,279 |
| 2021-02-08 | $33.22 | $34.00 | $33.18 | $34.00 | $32.03 | 138,661 |
| 2021-02-05 | $33.21 | $33.44 | $32.70 | $33.33 | $31.40 | 88,748 |
| 2021-02-04 | $32.50 | $33.42 | $32.49 | $33.30 | $31.37 | 141,039 |
| 2021-02-03 | $32.40 | $32.49 | $31.75 | $32.37 | $30.49 | 107,241 |
| 2021-02-02 | $32.32 | $32.74 | $31.91 | $32.43 | $30.55 | 103,420 |
| 2021-02-01 | $31.37 | $32.11 | $31.00 | $31.83 | $29.98 | 117,606 |
| 2021-01-29 | $31.70 | $31.95 | $31.10 | $31.37 | $29.55 | 175,768 |
| 2021-01-28 | $32.13 | $32.17 | $31.50 | $31.68 | $29.84 | 146,821 |
| 2021-01-27 | $32.31 | $33.06 | $30.98 | $32.01 | $30.15 | 149,338 |
| 2021-01-26 | $33.30 | $33.36 | $32.81 | $32.96 | $31.05 | 97,064 |
| 2021-01-25 | $33.04 | $33.52 | $32.48 | $33.15 | $31.23 | 99,235 |
| 2021-01-22 | $32.54 | $33.64 | $32.06 | $33.40 | $31.46 | 103,360 |
| 2021-01-21 | $33.18 | $33.39 | $32.62 | $32.95 | $31.04 | 84,711 |
| 2021-01-20 | $33.51 | $33.70 | $33.10 | $33.29 | $31.36 | 104,164 |
| 2021-01-19 | $33.51 | $33.68 | $32.11 | $33.62 | $31.67 | 131,630 |
| 2021-01-15 | $33.04 | $33.49 | $32.76 | $33.25 | $31.32 | 89,896 |
| 2021-01-14 | $33.13 | $33.77 | $33.11 | $33.37 | $31.44 | 84,534 |
| 2021-01-13 | $33.34 | $33.35 | $32.52 | $33.01 | $31.10 | 78,763 |
| 2021-01-12 | $33.10 | $33.87 | $33.10 | $33.48 | $31.54 | 80,812 |
| 2021-01-11 | $32.24 | $33.03 | $32.24 | $32.97 | $31.06 | 63,367 |
| 2021-01-08 | $33.41 | $33.56 | $32.10 | $32.60 | $30.71 | 135,002 |
| 2021-01-07 | $33.89 | $34.29 | $33.44 | $33.46 | $31.52 | 139,772 |
| 2021-01-06 | $32.34 | $34.35 | $32.33 | $33.62 | $31.67 | 315,526 |
| 2021-01-05 | $31.07 | $31.96 | $31.07 | $31.53 | $29.70 | 109,230 |
| 2021-01-04 | $31.27 | $31.41 | $30.79 | $31.09 | $29.29 | 136,033 |
| 2020-12-31 | $30.90 | $31.16 | $30.51 | $31.03 | $29.23 | 93,702 |
| 2020-12-30 | $30.95 | $31.27 | $30.22 | $30.88 | $29.09 | 54,704 |
| 2020-12-29 | $31.09 | $31.09 | $30.48 | $30.77 | $28.99 | 109,107 |
| 2020-12-28 | $31.48 | $31.71 | $31.03 | $31.08 | $29.28 | 160,809 |
| 2020-12-24 | $31.51 | $31.51 | $30.75 | $31.33 | $29.51 | 31,681 |
| 2020-12-23 | $30.81 | $31.39 | $30.81 | $31.30 | $29.49 | 85,674 |
| 2020-12-22 | $31.00 | $31.00 | $30.46 | $30.59 | $28.82 | 93,035 |
| 2020-12-21 | $30.60 | $30.98 | $30.21 | $30.73 | $28.95 | 141,200 |
| 2020-12-18 | $31.62 | $31.80 | $30.52 | $30.69 | $28.91 | 357,335 |
| 2020-12-17 | $31.49 | $31.64 | $31.07 | $31.46 | $29.64 | 94,626 |
| 2020-12-16 | $31.81 | $31.99 | $31.51 | $31.53 | $29.70 | 151,276 |
| 2020-12-15 | $31.17 | $31.85 | $30.99 | $31.71 | $29.87 | 103,915 |
| 2020-12-14 | $31.56 | $31.56 | $30.85 | $30.90 | $29.11 | 89,769 |
| 2020-12-11 | $31.33 | $31.62 | $31.02 | $31.13 | $29.33 | 76,223 |
| 2020-12-10 | $30.90 | $31.50 | $30.51 | $31.41 | $29.59 | 124,343 |
| 2020-12-09 | $30.81 | $31.27 | $30.75 | $30.94 | $29.15 | 68,550 |
| 2020-12-08 | $30.23 | $30.83 | $30.23 | $30.76 | $28.98 | 64,850 |
| 2020-12-07 | $30.46 | $30.76 | $30.24 | $30.62 | $28.85 | 64,341 |
| 2020-12-04 | $30.48 | $30.73 | $30.21 | $30.72 | $28.94 | 51,369 |
| 2020-12-03 | $30.26 | $30.43 | $29.98 | $30.13 | $28.38 | 44,210 |
| 2020-12-02 | $29.85 | $30.42 | $29.85 | $30.28 | $28.52 | 55,521 |
| 2020-12-01 | $29.84 | $30.50 | $29.73 | $30.04 | $28.30 | 69,326 |
| 2020-11-30 | $30.00 | $30.19 | $29.31 | $29.40 | $27.70 | 102,434 |
| 2020-11-27 | $30.63 | $30.65 | $29.95 | $30.26 | $28.51 | 43,867 |
| 2020-11-25 | $31.23 | $31.23 | $30.48 | $30.68 | $28.90 | 74,412 |
| 2020-11-24 | $31.12 | $31.84 | $31.10 | $31.54 | $29.71 | 150,438 |
| 2020-11-23 | $31.09 | $31.27 | $30.40 | $31.11 | $28.97 | 102,393 |
| 2020-11-20 | $30.52 | $31.04 | $30.22 | $30.68 | $28.57 | 122,556 |
| 2020-11-19 | $30.58 | $31.01 | $30.00 | $30.96 | $28.83 | 97,188 |
| 2020-11-18 | $31.66 | $31.94 | $30.78 | $30.80 | $28.68 | 81,163 |
| 2020-11-17 | $30.58 | $31.66 | $30.28 | $31.57 | $29.40 | 120,607 |
| 2020-11-16 | $30.23 | $31.41 | $30.13 | $31.23 | $29.08 | 101,361 |
| 2020-11-13 | $29.37 | $29.75 | $29.00 | $29.60 | $27.56 | 83,695 |
| 2020-11-12 | $28.66 | $29.07 | $28.27 | $29.02 | $27.02 | 131,024 |
| 2020-11-11 | $30.42 | $30.42 | $28.72 | $29.19 | $27.18 | 77,195 |
| 2020-11-10 | $29.75 | $30.59 | $29.24 | $30.20 | $28.12 | 140,554 |
| 2020-11-09 | $28.41 | $29.96 | $28.12 | $29.33 | $27.31 | 191,474 |
| 2020-11-06 | $26.80 | $27.02 | $26.40 | $26.45 | $24.63 | 95,278 |
| 2020-11-05 | $25.49 | $26.61 | $25.49 | $26.53 | $24.70 | 68,021 |
| 2020-11-04 | $27.13 | $27.57 | $25.61 | $25.63 | $23.86 | 73,769 |
| 2020-11-03 | $27.56 | $28.05 | $27.49 | $27.79 | $25.88 | 76,787 |
| 2020-11-02 | $27.36 | $27.83 | $26.86 | $27.25 | $25.37 | 92,732 |
| 2020-10-30 | $26.23 | $27.01 | $26.23 | $26.96 | $25.10 | 111,558 |
| 2020-10-29 | $25.86 | $26.44 | $25.27 | $26.31 | $24.50 | 75,324 |
| 2020-10-28 | $25.79 | $26.36 | $25.58 | $25.85 | $24.07 | 68,120 |
| 2020-10-27 | $27.35 | $27.40 | $26.42 | $26.45 | $24.63 | 110,686 |
| 2020-10-26 | $26.87 | $27.51 | $26.87 | $27.51 | $25.61 | 89,197 |
| 2020-10-23 | $27.99 | $27.99 | $26.99 | $27.35 | $25.47 | 139,279 |
| 2020-10-22 | $25.89 | $26.76 | $25.89 | $26.72 | $24.88 | 88,874 |
| 2020-10-21 | $25.58 | $26.12 | $25.58 | $25.96 | $24.17 | 44,691 |
| 2020-10-20 | $25.43 | $26.29 | $25.43 | $25.90 | $24.12 | 85,760 |
| 2020-10-19 | $25.96 | $25.96 | $25.44 | $25.50 | $23.74 | 62,825 |
| 2020-10-16 | $25.51 | $25.97 | $25.47 | $25.69 | $23.92 | 51,414 |
| 2020-10-15 | $24.91 | $25.89 | $24.85 | $25.88 | $24.10 | 84,228 |
| 2020-10-14 | $25.47 | $25.78 | $25.13 | $25.13 | $23.40 | 64,232 |
| 2020-10-13 | $26.43 | $26.51 | $25.59 | $25.62 | $23.86 | 66,406 |
| 2020-10-12 | $26.16 | $26.62 | $26.16 | $26.57 | $24.74 | 70,173 |
| 2020-10-09 | $26.78 | $26.78 | $26.06 | $26.28 | $24.47 | 70,255 |
| 2020-10-08 | $26.23 | $26.52 | $26.00 | $26.23 | $24.42 | 83,223 |
| 2020-10-07 | $25.83 | $26.25 | $25.62 | $25.95 | $24.16 | 139,274 |
| 2020-10-06 | $25.95 | $26.49 | $25.69 | $25.69 | $23.92 | 118,953 |
| 2020-10-05 | $25.07 | $25.72 | $25.04 | $25.63 | $23.86 | 87,121 |
| 2020-10-02 | $24.06 | $25.08 | $23.90 | $24.99 | $23.27 | 66,194 |
| 2020-10-01 | $24.38 | $24.55 | $23.96 | $24.48 | $22.79 | 75,203 |
| 2020-09-30 | $24.55 | $24.96 | $24.25 | $24.43 | $22.75 | 118,666 |
| 2020-09-29 | $24.55 | $24.56 | $24.02 | $24.53 | $22.84 | 68,540 |
| 2020-09-28 | $24.26 | $24.98 | $24.26 | $24.74 | $23.04 | 102,177 |
| 2020-09-25 | $23.53 | $24.12 | $23.53 | $23.97 | $22.32 | 71,882 |
| 2020-09-24 | $23.75 | $24.26 | $23.51 | $23.79 | $22.15 | 100,952 |
| 2020-09-23 | $24.00 | $24.53 | $23.66 | $23.70 | $22.07 | 151,748 |
| 2020-09-22 | $24.30 | $24.60 | $23.83 | $24.08 | $22.42 | 115,176 |
| 2020-09-21 | $25.40 | $25.55 | $24.06 | $24.26 | $22.59 | 184,791 |
| 2020-09-18 | $25.93 | $26.04 | $25.35 | $25.91 | $24.13 | 404,954 |
| 2020-09-17 | $25.75 | $26.13 | $25.66 | $25.72 | $23.95 | 98,864 |
| 2020-09-16 | $25.84 | $26.40 | $25.56 | $26.10 | $24.30 | 123,093 |
| 2020-09-15 | $26.40 | $26.45 | $25.57 | $25.64 | $23.87 | 103,038 |
| 2020-09-14 | $26.11 | $26.43 | $26.00 | $26.18 | $24.38 | 111,267 |
| 2020-09-11 | $26.32 | $26.33 | $25.91 | $26.10 | $24.30 | 64,384 |
| 2020-09-10 | $26.66 | $26.95 | $26.12 | $26.31 | $24.50 | 75,775 |
| 2020-09-09 | $27.20 | $27.20 | $26.42 | $26.63 | $24.80 | 84,183 |
| 2020-09-08 | $27.64 | $27.73 | $26.69 | $26.88 | $25.03 | 110,754 |
| 2020-09-04 | $28.32 | $28.41 | $26.89 | $27.99 | $26.06 | 78,850 |
| 2020-09-03 | $27.65 | $28.56 | $27.52 | $27.69 | $25.78 | 92,177 |
| 2020-09-02 | $27.40 | $27.69 | $27.26 | $27.46 | $25.57 | 69,439 |
| 2020-09-01 | $27.49 | $27.75 | $27.35 | $27.52 | $25.62 | 52,250 |
| 2020-08-31 | $27.93 | $28.03 | $27.54 | $27.56 | $25.66 | 84,730 |
| 2020-08-28 | $28.49 | $28.69 | $27.77 | $27.98 | $26.05 | 75,607 |
| 2020-08-27 | $27.79 | $28.43 | $27.79 | $28.21 | $26.27 | 64,655 |
| 2020-08-26 | $28.53 | $28.53 | $27.72 | $27.77 | $25.85 | 59,461 |
| 2020-08-25 | $28.91 | $29.03 | $28.36 | $28.68 | $26.70 | 66,192 |
| 2020-08-24 | $28.22 | $28.59 | $27.75 | $28.59 | $26.62 | 92,268 |
| 2020-08-21 | $27.47 | $27.92 | $27.43 | $27.89 | $25.97 | 141,959 |
| 2020-08-20 | $27.79 | $28.02 | $27.38 | $27.68 | $25.77 | 83,017 |
| 2020-08-19 | $28.38 | $28.64 | $28.11 | $28.20 | $26.26 | 108,896 |
| 2020-08-18 | $29.44 | $29.44 | $28.44 | $28.50 | $26.25 | 92,055 |
| 2020-08-17 | $29.73 | $29.73 | $29.27 | $29.49 | $27.16 | 96,592 |
| 2020-08-14 | $29.14 | $29.79 | $29.14 | $29.76 | $27.41 | 71,449 |
| 2020-08-13 | $29.62 | $29.73 | $29.29 | $29.39 | $27.07 | 67,700 |
| 2020-08-12 | $30.43 | $30.64 | $29.70 | $29.85 | $27.49 | 76,348 |
| 2020-08-11 | $30.18 | $30.53 | $29.70 | $29.84 | $27.48 | 88,785 |
| 2020-08-10 | $29.38 | $30.20 | $29.38 | $29.61 | $27.27 | 87,471 |
| 2020-08-07 | $27.91 | $29.32 | $27.73 | $29.31 | $26.99 | 128,033 |
| 2020-08-06 | $28.02 | $28.24 | $27.65 | $28.00 | $25.79 | 79,630 |
| 2020-08-05 | $27.52 | $28.34 | $27.18 | $28.18 | $25.95 | 153,737 |
| 2020-08-04 | $27.30 | $27.30 | $26.87 | $27.23 | $25.08 | 121,702 |
| 2020-08-03 | $27.77 | $27.92 | $27.31 | $27.40 | $25.24 | 104,615 |
| 2020-07-31 | $27.48 | $27.71 | $27.17 | $27.70 | $25.51 | 174,691 |
| 2020-07-30 | $27.48 | $27.78 | $27.31 | $27.67 | $25.48 | 64,088 |
| 2020-07-29 | $27.37 | $28.13 | $27.25 | $28.08 | $25.86 | 109,983 |
| 2020-07-28 | $27.28 | $27.77 | $27.28 | $27.45 | $25.28 | 81,686 |
| 2020-07-27 | $28.04 | $28.04 | $27.18 | $27.45 | $25.28 | 72,358 |
| 2020-07-24 | $28.70 | $28.98 | $28.19 | $28.23 | $26.00 | 123,783 |
| 2020-07-23 | $27.54 | $28.71 | $27.54 | $28.60 | $26.34 | 178,781 |
| 2020-07-22 | $28.99 | $28.99 | $27.15 | $27.60 | $25.42 | 175,215 |
| 2020-07-21 | $26.43 | $27.70 | $26.43 | $27.64 | $25.46 | 207,277 |
| 2020-07-20 | $26.03 | $26.43 | $25.98 | $26.13 | $24.07 | 124,184 |
| 2020-07-17 | $26.58 | $27.03 | $26.32 | $26.36 | $24.28 | 112,505 |
| 2020-07-16 | $26.65 | $27.31 | $26.55 | $26.80 | $24.68 | 107,935 |
| 2020-07-15 | $26.38 | $27.12 | $26.29 | $26.95 | $24.82 | 128,173 |
| 2020-07-14 | $26.10 | $26.64 | $25.54 | $25.87 | $23.83 | 110,071 |
| 2020-07-13 | $25.95 | $26.80 | $25.68 | $26.25 | $24.18 | 143,521 |
| 2020-07-10 | $24.52 | $25.75 | $24.52 | $25.62 | $23.60 | 122,134 |
| 2020-07-09 | $25.43 | $25.52 | $24.36 | $24.45 | $22.52 | 184,412 |
| 2020-07-08 | $25.73 | $26.14 | $25.11 | $25.51 | $23.49 | 135,999 |
| 2020-07-07 | $26.25 | $26.27 | $25.74 | $25.82 | $23.78 | 123,245 |
| 2020-07-06 | $27.07 | $27.18 | $26.33 | $26.53 | $24.43 | 135,310 |
| 2020-07-02 | $27.42 | $27.82 | $26.38 | $26.48 | $24.39 | 129,562 |
| 2020-07-01 | $27.68 | $27.82 | $26.73 | $26.75 | $24.64 | 138,465 |
| 2020-06-30 | $27.22 | $27.92 | $27.22 | $27.72 | $25.53 | 112,411 |
| 2020-06-29 | $26.56 | $27.52 | $26.55 | $27.31 | $25.15 | 115,084 |
| 2020-06-26 | $26.24 | $26.26 | $25.56 | $26.09 | $24.03 | 382,868 |
| 2020-06-25 | $25.93 | $26.77 | $25.90 | $26.71 | $24.60 | 146,165 |
| 2020-06-24 | $26.87 | $26.95 | $26.10 | $26.18 | $24.11 | 154,504 |
| 2020-06-23 | $27.89 | $27.96 | $27.25 | $27.27 | $25.12 | 135,248 |
| 2020-06-22 | $27.43 | $27.75 | $27.12 | $27.51 | $25.34 | 112,152 |
| 2020-06-19 | $28.11 | $28.66 | $27.22 | $27.81 | $25.61 | 448,786 |
| 2020-06-18 | $27.22 | $28.16 | $27.22 | $27.78 | $25.59 | 129,984 |
| 2020-06-17 | $28.92 | $29.12 | $27.45 | $27.51 | $25.34 | 117,606 |
| 2020-06-16 | $28.76 | $29.05 | $27.96 | $28.80 | $26.52 | 151,747 |
| 2020-06-15 | $26.51 | $28.00 | $26.50 | $27.67 | $25.48 | 135,969 |
| 2020-06-12 | $28.44 | $28.44 | $26.83 | $27.57 | $25.39 | 146,150 |
| 2020-06-11 | $28.17 | $28.27 | $27.16 | $27.25 | $25.10 | 186,838 |
| 2020-06-10 | $30.55 | $30.55 | $29.52 | $29.59 | $27.25 | 137,961 |
| 2020-06-09 | $30.30 | $31.24 | $30.10 | $30.70 | $28.27 | 151,094 |
| 2020-06-08 | $31.35 | $31.58 | $30.68 | $30.88 | $28.44 | 114,097 |
| 2020-06-05 | $30.50 | $31.65 | $30.00 | $30.91 | $28.47 | 159,755 |
| 2020-06-04 | $29.11 | $29.46 | $28.58 | $29.23 | $26.92 | 122,416 |
| 2020-06-03 | $28.53 | $29.46 | $28.29 | $28.93 | $26.64 | 130,190 |
| 2020-06-02 | $28.07 | $28.31 | $27.65 | $27.80 | $25.60 | 132,123 |
| 2020-06-01 | $28.39 | $28.52 | $27.75 | $27.77 | $25.58 | 151,123 |
| 2020-05-29 | $28.30 | $28.36 | $27.39 | $28.20 | $25.97 | 204,607 |
| 2020-05-28 | $30.65 | $30.65 | $28.41 | $28.69 | $26.42 | 232,688 |
| 2020-05-27 | $29.04 | $30.11 | $28.79 | $30.03 | $27.66 | 181,691 |
| 2020-05-26 | $28.09 | $28.65 | $27.92 | $28.33 | $26.09 | 168,065 |
| 2020-05-22 | $27.18 | $27.25 | $26.66 | $26.95 | $24.82 | 71,491 |
| 2020-05-21 | $27.22 | $27.52 | $26.89 | $27.00 | $24.87 | 107,507 |
| 2020-05-20 | $26.37 | $27.59 | $26.37 | $27.21 | $25.06 | 197,048 |
| 2020-05-19 | $27.55 | $27.76 | $26.24 | $26.26 | $23.91 | 189,349 |
| 2020-05-18 | $27.13 | $28.09 | $26.95 | $27.84 | $25.35 | 207,821 |
| 2020-05-15 | $26.05 | $26.38 | $25.38 | $26.03 | $23.70 | 351,534 |
| 2020-05-14 | $25.90 | $26.32 | $25.05 | $26.00 | $23.68 | 204,859 |
| 2020-05-13 | $27.97 | $28.16 | $26.01 | $26.35 | $23.99 | 249,089 |
| 2020-05-12 | $29.04 | $29.04 | $28.11 | $28.19 | $25.67 | 250,713 |
| 2020-05-11 | $28.92 | $29.26 | $28.14 | $28.90 | $26.32 | 189,386 |
| 2020-05-08 | $28.63 | $29.29 | $28.63 | $29.21 | $26.60 | 353,040 |
| 2020-05-07 | $29.38 | $29.47 | $28.00 | $28.04 | $25.53 | 336,065 |
| 2020-05-06 | $29.47 | $29.56 | $28.31 | $28.72 | $26.15 | 153,129 |
| 2020-05-05 | $29.03 | $31.60 | $29.01 | $29.46 | $26.83 | 291,652 |
| 2020-05-04 | $29.60 | $29.98 | $28.96 | $29.86 | $27.19 | 152,754 |
| 2020-05-01 | $29.76 | $30.22 | $29.14 | $29.97 | $27.29 | 144,395 |
| 2020-04-30 | $31.80 | $31.80 | $30.01 | $30.41 | $27.69 | 252,302 |
| 2020-04-29 | $30.91 | $32.20 | $29.80 | $32.20 | $29.32 | 874,589 |
| 2020-04-28 | $30.19 | $30.61 | $29.68 | $30.00 | $27.32 | 159,747 |
| 2020-04-27 | $28.12 | $29.77 | $28.12 | $29.39 | $26.76 | 151,327 |
| 2020-04-24 | $27.34 | $28.13 | $27.23 | $27.80 | $25.32 | 138,512 |
| 2020-04-23 | $27.38 | $27.96 | $27.17 | $27.23 | $24.80 | 169,424 |
| 2020-04-22 | $28.73 | $28.98 | $27.04 | $27.28 | $24.84 | 170,353 |
| 2020-04-21 | $27.84 | $28.52 | $27.59 | $28.33 | $25.80 | 153,540 |
| 2020-04-20 | $28.01 | $29.01 | $27.90 | $28.78 | $26.21 | 141,350 |
| 2020-04-17 | $28.74 | $29.58 | $28.60 | $28.92 | $26.33 | 135,774 |
| 2020-04-16 | $28.45 | $28.90 | $27.21 | $27.82 | $25.33 | 177,544 |
| 2020-04-15 | $28.60 | $29.50 | $28.41 | $28.65 | $26.09 | 146,631 |
| 2020-04-14 | $31.14 | $31.14 | $29.54 | $30.04 | $27.35 | 97,328 |
| 2020-04-13 | $31.35 | $31.35 | $29.88 | $30.32 | $27.61 | 94,742 |
| 2020-04-09 | $30.00 | $31.51 | $29.73 | $31.43 | $28.62 | 171,328 |
| 2020-04-08 | $29.37 | $29.88 | $28.65 | $29.40 | $26.77 | 120,687 |
| 2020-04-07 | $29.58 | $30.11 | $28.59 | $28.86 | $26.28 | 125,777 |
| 2020-04-06 | $28.49 | $29.17 | $28.05 | $28.72 | $26.15 | 166,128 |
| 2020-04-03 | $28.67 | $28.67 | $26.81 | $27.30 | $24.86 | 150,339 |
| 2020-04-02 | $27.21 | $29.16 | $27.10 | $28.85 | $26.27 | 117,372 |
| 2020-04-01 | $29.34 | $29.49 | $27.24 | $27.49 | $25.03 | 218,336 |
| 2020-03-31 | $29.70 | $31.24 | $29.33 | $30.39 | $27.67 | 341,957 |
| 2020-03-30 | $29.33 | $30.17 | $28.56 | $30.03 | $27.35 | 106,660 |
| 2020-03-27 | $28.38 | $29.89 | $28.33 | $29.13 | $26.53 | 137,785 |
| 2020-03-26 | $28.24 | $29.68 | $27.37 | $29.52 | $26.88 | 204,145 |
| 2020-03-25 | $29.45 | $29.45 | $27.85 | $27.93 | $25.43 | 245,373 |
| 2020-03-24 | $27.85 | $29.33 | $27.13 | $29.25 | $26.64 | 308,301 |
| 2020-03-23 | $25.87 | $27.00 | $24.31 | $26.46 | $24.09 | 275,638 |
| 2020-03-20 | $28.67 | $28.94 | $25.52 | $25.83 | $23.52 | 333,714 |
| 2020-03-19 | $29.97 | $31.21 | $27.46 | $28.63 | $26.07 | 388,478 |
| 2020-03-18 | $28.51 | $30.59 | $28.12 | $30.18 | $27.48 | 399,247 |
| 2020-03-17 | $27.53 | $29.97 | $25.12 | $29.90 | $27.23 | 335,048 |
| 2020-03-16 | $23.74 | $28.03 | $23.74 | $27.06 | $24.64 | 261,059 |
| 2020-03-13 | $26.46 | $28.75 | $25.70 | $28.74 | $26.17 | 277,190 |
| 2020-03-12 | $26.43 | $27.49 | $25.02 | $25.04 | $22.80 | 315,777 |
| 2020-03-11 | $29.22 | $29.54 | $27.53 | $27.82 | $25.33 | 265,679 |
| 2020-03-10 | $30.00 | $30.30 | $28.50 | $29.99 | $27.31 | 188,234 |
| 2020-03-09 | $30.18 | $30.75 | $28.89 | $28.99 | $26.40 | 193,086 |
| 2020-03-06 | $31.50 | $32.51 | $31.25 | $32.12 | $29.25 | 164,476 |
| 2020-03-05 | $33.19 | $33.48 | $32.39 | $32.72 | $29.80 | 216,102 |
| 2020-03-04 | $33.30 | $33.89 | $32.64 | $33.78 | $30.76 | 155,569 |
| 2020-03-03 | $33.60 | $33.62 | $32.53 | $32.82 | $29.89 | 158,565 |
| 2020-03-02 | $32.28 | $33.61 | $32.12 | $33.56 | $30.56 | 190,128 |
| 2020-02-28 | $32.90 | $33.36 | $31.62 | $32.22 | $29.34 | 260,655 |
| 2020-02-27 | $34.18 | $34.47 | $33.47 | $33.53 | $30.53 | 252,853 |
| 2020-02-26 | $34.53 | $34.71 | $34.06 | $34.24 | $31.18 | 131,814 |
| 2020-02-25 | $35.20 | $35.21 | $34.09 | $34.34 | $31.27 | 111,939 |
| 2020-02-24 | $34.61 | $35.10 | $34.50 | $35.00 | $31.87 | 186,195 |
| 2020-02-21 | $35.72 | $35.72 | $35.22 | $35.30 | $32.14 | 99,436 |
| 2020-02-20 | $35.75 | $36.15 | $35.66 | $35.76 | $32.56 | 105,843 |
| 2020-02-19 | $35.86 | $35.92 | $35.66 | $35.81 | $32.61 | 79,741 |
| 2020-02-18 | $36.11 | $36.30 | $35.74 | $36.01 | $32.51 | 133,618 |
| 2020-02-14 | $36.55 | $36.71 | $36.16 | $36.21 | $32.69 | 68,546 |
| 2020-02-13 | $36.34 | $36.87 | $36.34 | $36.60 | $33.04 | 98,814 |
| 2020-02-12 | $36.79 | $36.79 | $36.45 | $36.51 | $32.96 | 77,180 |
| 2020-02-11 | $36.69 | $37.10 | $36.48 | $36.51 | $32.96 | 105,778 |
| 2020-02-10 | $36.45 | $36.80 | $36.36 | $36.61 | $33.05 | 78,028 |
| 2020-02-07 | $36.76 | $36.80 | $36.37 | $36.59 | $33.03 | 62,689 |
| 2020-02-06 | $37.13 | $37.19 | $36.76 | $36.89 | $33.30 | 71,256 |
| 2020-02-05 | $36.84 | $37.02 | $36.49 | $36.90 | $33.31 | 134,719 |
| 2020-02-04 | $36.18 | $36.68 | $36.18 | $36.40 | $32.86 | 88,105 |
| 2020-02-03 | $35.26 | $35.96 | $35.26 | $35.71 | $32.24 | 148,471 |
| 2020-01-31 | $33.13 | $35.80 | $32.92 | $35.08 | $31.67 | 157,739 |
| 2020-01-30 | $35.41 | $36.17 | $35.41 | $36.13 | $32.62 | 76,530 |
| 2020-01-29 | $36.03 | $36.45 | $35.67 | $35.71 | $32.24 | 77,372 |
| 2020-01-28 | $36.47 | $36.48 | $36.05 | $36.09 | $32.58 | 65,849 |
| 2020-01-27 | $35.82 | $36.33 | $35.69 | $36.16 | $32.65 | 52,695 |
| 2020-01-24 | $36.80 | $36.80 | $36.15 | $36.38 | $32.84 | 49,276 |
| 2020-01-23 | $36.59 | $36.92 | $36.44 | $36.79 | $33.21 | 123,860 |
| 2020-01-22 | $36.75 | $36.83 | $36.57 | $36.83 | $33.25 | 40,099 |
| 2020-01-21 | $37.13 | $37.13 | $36.59 | $36.61 | $33.05 | 57,945 |
| 2020-01-17 | $37.66 | $37.74 | $37.24 | $37.28 | $33.66 | 66,663 |
| 2020-01-16 | $37.09 | $37.43 | $37.00 | $37.32 | $33.69 | 59,686 |
| 2020-01-15 | $36.87 | $37.12 | $36.55 | $36.84 | $33.26 | 58,020 |
| 2020-01-14 | $37.05 | $37.23 | $36.79 | $37.03 | $33.43 | 70,941 |
| 2020-01-13 | $36.80 | $37.05 | $36.61 | $37.04 | $33.44 | 63,890 |
| 2020-01-10 | $36.96 | $37.06 | $36.62 | $36.84 | $33.26 | 76,155 |
| 2020-01-09 | $37.06 | $37.30 | $36.90 | $36.96 | $33.37 | 64,929 |
| 2020-01-08 | $36.66 | $37.09 | $36.63 | $36.98 | $33.39 | 61,773 |
| 2020-01-07 | $36.70 | $36.73 | $36.37 | $36.60 | $33.04 | 52,748 |
| 2020-01-06 | $36.56 | $36.89 | $36.31 | $36.77 | $33.20 | 102,108 |
| 2020-01-03 | $36.65 | $36.98 | $36.65 | $36.89 | $33.30 | 170,153 |
| 2020-01-02 | $37.21 | $37.29 | $36.83 | $37.10 | $33.49 | 79,224 |
| 2019-12-31 | $37.20 | $37.42 | $37.13 | $37.14 | $33.53 | 81,854 |
| 2019-12-30 | $37.12 | $37.34 | $37.02 | $37.22 | $33.60 | 45,480 |
| 2019-12-27 | $37.37 | $37.37 | $36.92 | $37.06 | $33.46 | 48,593 |
| 2019-12-26 | $37.47 | $37.47 | $37.16 | $37.32 | $33.69 | 30,338 |
| 2019-12-24 | $37.16 | $37.34 | $36.86 | $37.22 | $33.60 | 40,794 |
| 2019-12-23 | $37.63 | $37.63 | $37.08 | $37.16 | $33.55 | 77,768 |
| 2019-12-20 | $37.86 | $37.89 | $37.49 | $37.67 | $34.01 | 371,951 |
| 2019-12-19 | $37.68 | $37.73 | $37.34 | $37.66 | $34.00 | 138,562 |
| 2019-12-18 | $37.38 | $37.82 | $37.29 | $37.73 | $34.06 | 80,535 |
| 2019-12-17 | $36.91 | $37.43 | $36.79 | $37.41 | $33.77 | 113,641 |
| 2019-12-16 | $36.63 | $37.12 | $36.58 | $36.84 | $33.26 | 91,273 |
| 2019-12-13 | $36.50 | $36.85 | $36.24 | $36.37 | $32.83 | 66,345 |
| 2019-12-12 | $35.99 | $36.80 | $35.81 | $36.59 | $33.03 | 125,140 |
| 2019-12-11 | $35.97 | $35.97 | $35.65 | $35.89 | $32.40 | 50,995 |
| 2019-12-10 | $35.73 | $35.92 | $35.53 | $35.83 | $32.35 | 57,807 |
| 2019-12-09 | $35.64 | $35.87 | $35.60 | $35.67 | $32.20 | 89,146 |
| 2019-12-06 | $35.98 | $36.13 | $35.75 | $35.83 | $32.35 | 88,062 |
| 2019-12-05 | $35.26 | $35.56 | $35.26 | $35.43 | $31.99 | 85,443 |
| 2019-12-04 | $34.92 | $35.34 | $34.92 | $35.17 | $31.75 | 80,943 |
| 2019-12-03 | $34.57 | $34.73 | $34.37 | $34.70 | $31.33 | 65,890 |
| 2019-12-02 | $35.25 | $35.35 | $34.69 | $35.04 | $31.63 | 116,485 |
| 2019-11-29 | $34.98 | $35.22 | $34.84 | $35.11 | $31.70 | 35,778 |
| 2019-11-27 | $35.15 | $35.25 | $34.99 | $35.18 | $31.76 | 53,377 |
| 2019-11-26 | $35.17 | $35.28 | $34.94 | $35.02 | $31.62 | 63,103 |
| 2019-11-25 | $34.80 | $35.60 | $34.70 | $35.46 | $31.71 | 93,235 |
| 2019-11-22 | $34.95 | $35.00 | $34.68 | $34.74 | $31.06 | 35,023 |
| 2019-11-21 | $35.28 | $35.28 | $34.71 | $34.83 | $31.14 | 67,989 |
| 2019-11-20 | $35.12 | $35.64 | $34.86 | $35.09 | $31.37 | 96,709 |
| 2019-11-19 | $35.23 | $35.47 | $35.05 | $35.38 | $31.63 | 45,368 |
| 2019-11-18 | $35.33 | $35.36 | $34.87 | $35.00 | $31.29 | 49,872 |
| 2019-11-15 | $35.68 | $35.76 | $35.30 | $35.45 | $31.70 | 119,896 |
| 2019-11-14 | $35.45 | $35.58 | $35.24 | $35.49 | $31.73 | 74,587 |
| 2019-11-13 | $35.21 | $35.53 | $35.21 | $35.46 | $31.71 | 70,383 |
| 2019-11-12 | $35.54 | $35.63 | $35.30 | $35.46 | $31.71 | 55,694 |
| 2019-11-11 | $35.06 | $35.50 | $35.06 | $35.47 | $31.71 | 49,922 |
| 2019-11-08 | $34.92 | $35.31 | $34.92 | $35.14 | $31.42 | 44,083 |
| 2019-11-07 | $35.16 | $35.32 | $34.87 | $35.12 | $31.40 | 89,071 |
| 2019-11-06 | $35.12 | $35.13 | $34.67 | $34.84 | $31.15 | 73,272 |
| 2019-11-05 | $35.50 | $35.64 | $35.13 | $35.23 | $31.50 | 132,566 |
| 2019-11-04 | $35.21 | $35.39 | $35.00 | $35.27 | $31.54 | 97,725 |
| 2019-11-01 | $34.59 | $35.14 | $34.59 | $35.09 | $31.37 | 64,836 |
| 2019-10-31 | $34.87 | $34.87 | $34.21 | $34.45 | $30.80 | 66,235 |
| 2019-10-30 | $35.25 | $35.26 | $34.81 | $35.12 | $31.40 | 67,349 |
| 2019-10-29 | $34.95 | $35.48 | $34.95 | $35.44 | $31.69 | 111,955 |
| 2019-10-28 | $34.56 | $35.21 | $34.39 | $35.09 | $31.37 | 125,016 |
| 2019-10-25 | $34.61 | $34.68 | $33.79 | $34.57 | $30.91 | 152,791 |
| 2019-10-24 | $35.13 | $35.13 | $34.68 | $34.75 | $31.07 | 54,304 |
| 2019-10-23 | $35.20 | $35.26 | $34.97 | $35.18 | $31.45 | 29,164 |
| 2019-10-22 | $35.27 | $35.59 | $34.98 | $35.18 | $31.45 | 110,724 |
| 2019-10-21 | $35.00 | $35.43 | $34.92 | $35.34 | $31.60 | 62,185 |
| 2019-10-18 | $34.40 | $34.87 | $34.40 | $34.78 | $31.10 | 62,027 |
| 2019-10-17 | $34.61 | $34.75 | $34.36 | $34.62 | $30.95 | 77,277 |
| 2019-10-16 | $34.27 | $34.75 | $34.24 | $34.49 | $30.84 | 86,516 |
| 2019-10-15 | $34.17 | $34.85 | $34.03 | $34.42 | $30.78 | 106,142 |
| 2019-10-14 | $33.72 | $34.24 | $33.63 | $34.17 | $30.55 | 94,064 |
| 2019-10-11 | $33.90 | $34.39 | $33.72 | $33.80 | $30.22 | 69,099 |
| 2019-10-10 | $33.58 | $33.84 | $33.42 | $33.46 | $29.92 | 57,415 |
| 2019-10-09 | $33.79 | $33.79 | $33.33 | $33.41 | $29.87 | 79,845 |
| 2019-10-08 | $33.68 | $33.83 | $33.24 | $33.37 | $29.84 | 103,609 |
| 2019-10-07 | $33.82 | $34.12 | $33.66 | $33.97 | $30.37 | 127,074 |
| 2019-10-04 | $33.49 | $33.96 | $33.39 | $33.94 | $30.35 | 62,304 |
| 2019-10-03 | $33.43 | $33.60 | $33.08 | $33.50 | $29.95 | 78,340 |
| 2019-10-02 | $33.29 | $33.63 | $33.19 | $33.61 | $30.05 | 82,576 |
| 2019-10-01 | $34.30 | $34.53 | $33.48 | $33.62 | $30.06 | 73,592 |
| 2019-09-30 | $34.41 | $34.41 | $34.06 | $34.11 | $30.50 | 72,546 |
| 2019-09-27 | $34.31 | $34.52 | $34.22 | $34.37 | $30.73 | 86,960 |
| 2019-09-26 | $34.90 | $34.99 | $34.09 | $34.11 | $30.50 | 88,121 |
| 2019-09-25 | $34.12 | $34.77 | $34.08 | $34.68 | $31.01 | 75,413 |
| 2019-09-24 | $34.54 | $34.54 | $33.88 | $33.98 | $30.38 | 96,293 |
| 2019-09-23 | $34.32 | $34.64 | $34.12 | $34.47 | $30.82 | 35,508 |
| 2019-09-20 | $34.61 | $34.94 | $34.39 | $34.51 | $30.86 | 334,045 |
| 2019-09-19 | $34.76 | $35.18 | $34.57 | $34.59 | $30.93 | 62,303 |
| 2019-09-18 | $34.70 | $35.00 | $34.53 | $34.84 | $31.15 | 74,064 |
| 2019-09-17 | $34.88 | $34.88 | $34.31 | $34.73 | $31.05 | 67,074 |
| 2019-09-16 | $34.65 | $35.28 | $34.61 | $35.07 | $31.36 | 67,400 |
| 2019-09-13 | $34.88 | $35.20 | $34.81 | $34.99 | $31.29 | 144,935 |
| 2019-09-12 | $34.29 | $34.77 | $34.22 | $34.67 | $31.00 | 102,934 |
| 2019-09-11 | $33.75 | $34.55 | $33.26 | $34.53 | $30.87 | 175,145 |
| 2019-09-10 | $33.65 | $33.75 | $33.26 | $33.73 | $30.16 | 132,192 |
| 2019-09-09 | $33.01 | $33.74 | $32.82 | $33.66 | $30.10 | 103,949 |
| 2019-09-06 | $33.30 | $33.30 | $32.60 | $32.82 | $29.34 | 86,857 |
| 2019-09-05 | $33.03 | $33.70 | $32.59 | $32.95 | $29.46 | 132,173 |
| 2019-09-04 | $32.49 | $32.53 | $31.91 | $32.40 | $28.97 | 140,241 |
| 2019-09-03 | $32.82 | $32.82 | $31.99 | $32.17 | $28.76 | 72,124 |
| 2019-08-30 | $33.24 | $33.60 | $32.79 | $32.93 | $29.44 | 59,519 |
| 2019-08-29 | $32.86 | $33.11 | $32.76 | $33.02 | $29.52 | 71,093 |
| 2019-08-28 | $32.03 | $32.76 | $32.02 | $32.56 | $29.11 | 54,207 |
| 2019-08-27 | $32.87 | $32.98 | $31.76 | $32.09 | $28.69 | 158,328 |
| 2019-08-26 | $32.57 | $32.68 | $32.09 | $32.67 | $29.21 | 73,968 |
| 2019-08-23 | $32.95 | $33.20 | $32.10 | $32.22 | $28.81 | 127,860 |
| 2019-08-22 | $33.34 | $33.34 | $32.95 | $33.08 | $29.58 | 49,822 |
| 2019-08-21 | $33.49 | $33.49 | $33.11 | $33.23 | $29.71 | 52,513 |
| 2019-08-20 | $33.61 | $33.73 | $33.32 | $33.50 | $29.68 | 88,795 |
| 2019-08-19 | $33.87 | $34.06 | $33.64 | $33.70 | $29.85 | 94,431 |
| 2019-08-16 | $32.62 | $33.37 | $32.34 | $33.35 | $29.54 | 103,064 |
| 2019-08-15 | $32.57 | $32.79 | $32.06 | $32.31 | $28.62 | 77,753 |
| 2019-08-14 | $32.94 | $33.20 | $32.29 | $32.52 | $28.81 | 124,807 |
| 2019-08-13 | $33.44 | $34.06 | $33.37 | $33.60 | $29.76 | 46,873 |
| 2019-08-12 | $33.43 | $33.62 | $33.31 | $33.45 | $29.63 | 78,479 |
| 2019-08-09 | $33.80 | $33.92 | $33.39 | $33.61 | $29.77 | 81,382 |
| 2019-08-08 | $33.40 | $33.85 | $33.16 | $33.79 | $29.93 | 157,992 |
| 2019-08-07 | $32.74 | $33.13 | $32.38 | $33.01 | $29.24 | 120,218 |
| 2019-08-06 | $33.03 | $33.24 | $32.62 | $33.20 | $29.41 | 95,600 |
| 2019-08-05 | $33.14 | $33.16 | $32.25 | $32.90 | $29.14 | 169,474 |
| 2019-08-02 | $33.31 | $33.78 | $33.20 | $33.68 | $29.84 | 130,659 |
| 2019-08-01 | $34.70 | $34.96 | $33.28 | $33.37 | $29.56 | 114,518 |
| 2019-07-31 | $34.44 | $34.98 | $34.22 | $34.62 | $30.67 | 206,394 |
| 2019-07-30 | $33.79 | $34.50 | $33.77 | $34.47 | $30.54 | 162,343 |
| 2019-07-29 | $33.68 | $34.09 | $33.67 | $33.87 | $30.00 | 117,431 |
| 2019-07-26 | $33.02 | $34.00 | $33.02 | $33.61 | $29.77 | 188,191 |
| 2019-07-25 | $33.22 | $33.35 | $32.84 | $32.87 | $29.12 | 74,589 |
| 2019-07-24 | $32.06 | $33.20 | $32.06 | $33.10 | $29.32 | 65,323 |
| 2019-07-23 | $32.03 | $32.26 | $31.94 | $32.25 | $28.57 | 41,240 |
| 2019-07-22 | $32.17 | $32.19 | $31.77 | $31.92 | $28.28 | 55,070 |
| 2019-07-19 | $32.16 | $32.64 | $32.16 | $32.21 | $28.53 | 101,237 |
| 2019-07-18 | $31.93 | $32.51 | $31.93 | $32.32 | $28.63 | 63,485 |
| 2019-07-17 | $32.03 | $32.13 | $31.73 | $31.90 | $28.26 | 59,256 |
| 2019-07-16 | $31.92 | $32.27 | $31.88 | $32.10 | $28.44 | 57,507 |
| 2019-07-15 | $32.46 | $32.63 | $31.62 | $31.90 | $28.26 | 59,904 |
| 2019-07-12 | $32.05 | $32.56 | $31.92 | $32.44 | $28.74 | 82,008 |
| 2019-07-11 | $32.00 | $32.18 | $31.90 | $32.03 | $28.37 | 75,343 |
| 2019-07-10 | $32.44 | $32.44 | $31.95 | $31.98 | $28.33 | 53,396 |
| 2019-07-09 | $32.00 | $32.40 | $31.94 | $32.40 | $28.70 | 64,319 |
| 2019-07-08 | $32.59 | $32.69 | $32.01 | $32.12 | $28.45 | 65,270 |
| 2019-07-05 | $32.29 | $32.75 | $32.29 | $32.74 | $29.00 | 45,037 |
| 2019-07-03 | $32.18 | $32.36 | $32.14 | $32.20 | $28.52 | 35,707 |
| 2019-07-02 | $32.11 | $32.21 | $31.83 | $32.12 | $28.45 | 86,795 |
| 2019-07-01 | $32.67 | $32.67 | $31.99 | $32.21 | $28.53 | 87,954 |
| 2019-06-28 | $32.30 | $32.71 | $32.17 | $32.38 | $28.68 | 219,027 |
| 2019-06-27 | $31.39 | $32.12 | $31.39 | $32.12 | $28.45 | 84,648 |
| 2019-06-26 | $31.61 | $31.81 | $31.38 | $31.44 | $27.85 | 60,652 |
| 2019-06-25 | $31.80 | $31.80 | $31.30 | $31.51 | $27.91 | 143,952 |
| 2019-06-24 | $32.27 | $32.50 | $31.76 | $31.78 | $28.15 | 83,762 |
| 2019-06-21 | $32.51 | $32.81 | $31.78 | $32.20 | $28.52 | 300,893 |
| 2019-06-20 | $33.02 | $33.02 | $32.51 | $32.65 | $28.92 | 75,943 |
| 2019-06-19 | $33.11 | $33.55 | $32.87 | $33.04 | $29.27 | 69,048 |
| 2019-06-18 | $32.66 | $33.32 | $32.54 | $33.01 | $29.24 | 70,220 |
| 2019-06-17 | $32.89 | $33.10 | $32.53 | $32.59 | $28.87 | 65,887 |
| 2019-06-14 | $32.89 | $33.05 | $32.63 | $32.82 | $29.07 | 68,847 |
| 2019-06-13 | $33.18 | $33.33 | $32.82 | $32.97 | $29.21 | 78,197 |
| 2019-06-12 | $33.27 | $33.75 | $33.07 | $33.11 | $29.33 | 92,422 |
| 2019-06-11 | $33.67 | $33.72 | $33.10 | $33.45 | $29.63 | 111,062 |
| 2019-06-10 | $33.38 | $33.83 | $33.27 | $33.44 | $29.62 | 52,593 |
| 2019-06-07 | $33.16 | $33.33 | $32.95 | $33.26 | $29.46 | 59,845 |
| 2019-06-06 | $33.66 | $33.66 | $32.72 | $33.09 | $29.31 | 56,774 |
| 2019-06-05 | $33.67 | $34.13 | $33.13 | $33.49 | $29.67 | 63,878 |
| 2019-06-04 | $33.01 | $33.77 | $33.01 | $33.76 | $29.91 | 80,210 |
| 2019-06-03 | $32.61 | $33.01 | $32.44 | $32.73 | $28.99 | 107,587 |
| 2019-05-31 | $32.90 | $33.18 | $32.53 | $32.57 | $28.85 | 136,344 |
| 2019-05-30 | $33.72 | $33.84 | $33.00 | $33.19 | $29.40 | 109,954 |
| 2019-05-29 | $33.40 | $33.75 | $33.26 | $33.64 | $29.80 | 114,593 |
| 2019-05-28 | $33.87 | $33.90 | $33.50 | $33.51 | $29.68 | 94,749 |
| 2019-05-24 | $33.80 | $34.11 | $33.76 | $34.01 | $30.13 | 43,132 |
| 2019-05-23 | $33.75 | $33.82 | $33.30 | $33.53 | $29.70 | 118,685 |
| 2019-05-22 | $34.50 | $34.57 | $34.06 | $34.13 | $30.23 | 42,427 |
| 2019-05-21 | $34.95 | $35.20 | $34.83 | $34.89 | $30.63 | 67,579 |
| 2019-05-20 | $34.46 | $35.20 | $34.46 | $34.95 | $30.68 | 132,307 |
| 2019-05-17 | $34.88 | $35.25 | $34.52 | $34.62 | $30.39 | 132,091 |
| 2019-05-16 | $34.84 | $35.26 | $34.84 | $35.15 | $30.86 | 114,213 |
| 2019-05-15 | $34.24 | $34.69 | $33.86 | $34.67 | $30.44 | 100,082 |
| 2019-05-14 | $34.13 | $34.87 | $34.07 | $34.63 | $30.40 | 56,310 |
| 2019-05-13 | $34.82 | $34.82 | $33.90 | $34.08 | $29.92 | 102,489 |
| 2019-05-10 | $35.06 | $35.64 | $34.76 | $35.33 | $31.02 | 93,761 |
| 2019-05-09 | $35.08 | $35.30 | $34.65 | $35.12 | $30.83 | 62,559 |
| 2019-05-08 | $35.40 | $35.63 | $35.22 | $35.29 | $30.98 | 95,900 |
| 2019-05-07 | $35.35 | $35.62 | $35.10 | $35.42 | $31.09 | 102,668 |
| 2019-05-06 | $35.31 | $35.97 | $35.31 | $35.86 | $31.48 | 79,107 |
| 2019-05-03 | $34.96 | $35.80 | $34.96 | $35.77 | $31.40 | 80,674 |
| 2019-05-02 | $34.80 | $35.31 | $34.72 | $34.95 | $30.68 | 73,858 |
| 2019-05-01 | $35.07 | $35.41 | $34.62 | $34.80 | $30.55 | 215,499 |
| 2019-04-30 | $35.27 | $35.69 | $35.00 | $35.13 | $30.84 | 128,696 |
| 2019-04-29 | $35.00 | $35.80 | $34.02 | $35.58 | $31.23 | 130,681 |
| 2019-04-26 | $34.01 | $34.86 | $33.45 | $34.83 | $30.58 | 84,486 |
| 2019-04-25 | $34.40 | $34.48 | $33.81 | $34.36 | $30.16 | 67,106 |
| 2019-04-24 | $34.24 | $34.66 | $34.03 | $34.48 | $30.27 | 58,684 |
| 2019-04-23 | $33.29 | $34.49 | $33.29 | $34.44 | $30.23 | 90,534 |
| 2019-04-22 | $33.83 | $33.85 | $33.21 | $33.35 | $29.28 | 95,377 |
| 2019-04-18 | $34.09 | $34.35 | $33.75 | $33.86 | $29.72 | 61,280 |
| 2019-04-17 | $34.53 | $34.53 | $34.15 | $34.28 | $30.09 | 107,246 |
| 2019-04-16 | $34.15 | $34.60 | $33.97 | $34.41 | $30.21 | 105,596 |
| 2019-04-15 | $34.35 | $34.43 | $34.01 | $34.05 | $29.89 | 54,761 |
| 2019-04-12 | $34.25 | $34.49 | $33.92 | $34.31 | $30.12 | 85,222 |
| 2019-04-11 | $34.00 | $34.24 | $33.89 | $33.98 | $29.83 | 62,864 |
| 2019-04-10 | $33.50 | $34.01 | $33.45 | $33.99 | $29.84 | 118,598 |
| 2019-04-09 | $33.96 | $34.17 | $33.48 | $33.49 | $29.40 | 96,444 |
| 2019-04-08 | $34.25 | $34.25 | $33.96 | $34.09 | $29.93 | 51,267 |
| 2019-04-05 | $34.00 | $34.25 | $33.86 | $34.18 | $30.01 | 134,852 |
| 2019-04-04 | $33.68 | $34.04 | $33.68 | $33.99 | $29.84 | 114,108 |
| 2019-04-03 | $33.98 | $34.20 | $33.50 | $33.58 | $29.48 | 110,472 |
| 2019-04-02 | $33.77 | $33.96 | $33.32 | $33.75 | $29.63 | 141,559 |
| 2019-04-01 | $33.41 | $33.97 | $33.41 | $33.93 | $29.79 | 108,407 |
| 2019-03-29 | $33.49 | $33.60 | $33.03 | $33.23 | $29.17 | 89,358 |
| 2019-03-28 | $32.88 | $33.30 | $32.83 | $33.28 | $29.22 | 110,208 |
| 2019-03-27 | $32.99 | $33.08 | $32.61 | $32.88 | $28.86 | 145,507 |
| 2019-03-26 | $32.33 | $33.15 | $32.33 | $33.11 | $29.07 | 92,751 |
| 2019-03-25 | $31.75 | $32.23 | $31.51 | $32.16 | $28.23 | 139,788 |
| 2019-03-22 | $32.74 | $32.78 | $31.29 | $31.75 | $27.87 | 263,870 |
| 2019-03-21 | $32.73 | $33.58 | $32.60 | $32.96 | $28.93 | 184,499 |
| 2019-03-20 | $34.02 | $34.14 | $32.89 | $32.90 | $28.88 | 162,939 |
| 2019-03-19 | $34.78 | $34.78 | $34.00 | $34.01 | $29.86 | 162,949 |
| 2019-03-18 | $34.39 | $34.81 | $34.35 | $34.69 | $30.45 | 180,040 |
| 2019-03-15 | $34.26 | $34.79 | $34.21 | $34.23 | $30.05 | 884,335 |
| 2019-03-14 | $34.27 | $34.38 | $33.90 | $34.32 | $30.13 | 104,921 |
| 2019-03-13 | $34.34 | $34.55 | $34.21 | $34.27 | $30.08 | 91,745 |
| 2019-03-12 | $34.65 | $34.67 | $33.99 | $34.20 | $30.02 | 152,171 |
| 2019-03-11 | $33.97 | $34.89 | $33.97 | $34.65 | $30.42 | 155,025 |
| 2019-03-08 | $33.41 | $34.02 | $33.36 | $33.86 | $29.72 | 79,345 |
| 2019-03-07 | $34.11 | $34.54 | $33.45 | $33.55 | $29.45 | 105,012 |
| 2019-03-06 | $34.88 | $35.06 | $33.95 | $34.12 | $29.95 | 111,006 |
| 2019-03-05 | $34.71 | $34.96 | $34.33 | $34.93 | $30.66 | 83,828 |
| 2019-03-04 | $34.90 | $35.09 | $34.58 | $34.66 | $30.43 | 101,634 |
| 2019-03-01 | $34.86 | $35.00 | $34.63 | $35.00 | $30.73 | 99,290 |
| 2019-02-28 | $34.97 | $34.99 | $34.63 | $34.72 | $30.48 | 77,245 |
| 2019-02-27 | $34.59 | $34.99 | $34.54 | $34.98 | $30.71 | 71,518 |
| 2019-02-26 | $34.62 | $34.85 | $34.34 | $34.63 | $30.40 | 119,655 |
| 2019-02-25 | $34.99 | $34.99 | $34.57 | $34.72 | $30.48 | 108,938 |
| 2019-02-22 | $34.74 | $34.99 | $34.55 | $34.92 | $30.66 | 81,916 |
| 2019-02-21 | $35.05 | $35.05 | $34.57 | $34.74 | $30.50 | 48,353 |
| 2019-02-20 | $34.73 | $35.13 | $34.58 | $35.09 | $30.80 | 137,332 |
| 2019-02-19 | $34.43 | $35.00 | $34.32 | $34.90 | $30.38 | 99,855 |
| 2019-02-15 | $34.03 | $34.79 | $34.03 | $34.46 | $30.00 | 131,699 |
| 2019-02-14 | $33.76 | $34.04 | $33.41 | $33.88 | $29.49 | 126,017 |
| 2019-02-13 | $33.95 | $34.09 | $33.84 | $33.90 | $29.51 | 77,537 |
| 2019-02-12 | $33.40 | $34.02 | $33.40 | $33.94 | $29.54 | 96,099 |
| 2019-02-11 | $33.16 | $33.40 | $32.80 | $33.39 | $29.06 | 58,182 |
| 2019-02-08 | $33.17 | $33.48 | $32.87 | $33.02 | $28.74 | 69,864 |
| 2019-02-07 | $32.97 | $33.50 | $32.96 | $33.29 | $28.98 | 107,017 |
| 2019-02-06 | $32.68 | $32.96 | $32.56 | $32.91 | $28.65 | 109,252 |
| 2019-02-05 | $32.32 | $32.77 | $32.29 | $32.76 | $28.52 | 150,380 |
| 2019-02-04 | $32.19 | $32.46 | $32.15 | $32.42 | $28.22 | 191,845 |
| 2019-02-01 | $32.07 | $32.96 | $32.02 | $32.48 | $28.27 | 293,272 |
| 2019-01-31 | $34.21 | $34.28 | $32.86 | $32.99 | $28.72 | 304,157 |
| 2019-01-30 | $34.52 | $34.57 | $34.19 | $34.33 | $29.88 | 122,862 |
| 2019-01-29 | $34.29 | $34.53 | $34.19 | $34.41 | $29.95 | 121,752 |
| 2019-01-28 | $34.13 | $34.39 | $33.92 | $34.30 | $29.86 | 105,706 |
| 2019-01-25 | $34.47 | $34.54 | $34.22 | $34.26 | $29.82 | 85,054 |
| 2019-01-24 | $34.43 | $34.60 | $34.15 | $34.36 | $29.91 | 81,067 |
| 2019-01-23 | $34.82 | $34.97 | $34.21 | $34.55 | $30.07 | 65,351 |
| 2019-01-22 | $34.96 | $35.21 | $34.53 | $34.73 | $30.23 | 161,169 |
| 2019-01-18 | $35.05 | $35.48 | $34.76 | $35.14 | $30.59 | 111,702 |
| 2019-01-17 | $35.09 | $35.25 | $34.21 | $35.04 | $30.50 | 195,425 |
| 2019-01-16 | $34.53 | $35.31 | $34.50 | $35.23 | $30.67 | 167,650 |
| 2019-01-15 | $33.96 | $34.49 | $33.66 | $34.48 | $30.01 | 141,375 |
| 2019-01-14 | $33.79 | $34.48 | $33.79 | $33.96 | $29.56 | 131,786 |
| 2019-01-11 | $33.81 | $34.04 | $33.74 | $34.00 | $29.59 | 140,396 |
| 2019-01-10 | $33.79 | $34.06 | $33.60 | $34.02 | $29.61 | 94,806 |
| 2019-01-09 | $33.89 | $34.03 | $33.46 | $33.99 | $29.59 | 67,980 |
| 2019-01-08 | $33.53 | $33.84 | $33.15 | $33.77 | $29.39 | 68,333 |
| 2019-01-07 | $32.97 | $33.40 | $32.72 | $33.34 | $29.02 | 117,971 |
| 2019-01-04 | $32.37 | $33.21 | $32.37 | $33.13 | $28.84 | 191,690 |
| 2019-01-03 | $31.77 | $32.57 | $31.77 | $32.08 | $27.92 | 138,945 |
| 2019-01-02 | $31.36 | $32.30 | $31.36 | $32.11 | $27.95 | 153,276 |
| 2018-12-31 | $31.78 | $31.78 | $31.26 | $31.75 | $27.64 | 142,261 |
| 2018-12-28 | $31.23 | $32.01 | $31.21 | $31.73 | $27.62 | 120,095 |
| 2018-12-27 | $30.95 | $31.26 | $30.22 | $31.25 | $27.20 | 132,484 |
| 2018-12-26 | $30.21 | $31.39 | $30.06 | $31.34 | $27.28 | 248,192 |
| 2018-12-24 | $30.67 | $30.85 | $29.71 | $30.13 | $26.23 | 92,021 |
| 2018-12-21 | $31.12 | $31.45 | $30.70 | $30.80 | $26.81 | 427,244 |
| 2018-12-20 | $30.15 | $31.31 | $30.15 | $31.01 | $26.99 | 175,260 |
| 2018-12-19 | $31.55 | $31.78 | $30.11 | $30.34 | $26.41 | 215,629 |
| 2018-12-18 | $32.19 | $32.65 | $31.44 | $31.54 | $27.45 | 235,323 |
| 2018-12-17 | $31.68 | $32.40 | $31.68 | $32.17 | $28.00 | 218,139 |
| 2018-12-14 | $31.97 | $32.38 | $31.58 | $31.75 | $27.64 | 101,809 |
| 2018-12-13 | $32.84 | $32.84 | $31.96 | $32.24 | $28.06 | 162,977 |
| 2018-12-12 | $32.22 | $32.90 | $31.96 | $32.56 | $28.34 | 149,135 |
| 2018-12-11 | $32.25 | $32.44 | $31.68 | $31.91 | $27.78 | 128,732 |
| 2018-12-10 | $32.07 | $32.10 | $31.30 | $31.96 | $27.82 | 125,468 |
| 2018-12-07 | $31.66 | $32.58 | $31.66 | $32.10 | $27.94 | 128,522 |
| 2018-12-06 | $30.88 | $31.85 | $30.65 | $31.65 | $27.55 | 261,646 |
| 2018-12-04 | $34.00 | $34.00 | $30.95 | $31.04 | $27.02 | 338,877 |
| 2018-12-03 | $34.24 | $34.31 | $33.61 | $34.14 | $29.72 | 130,437 |
| 2018-11-30 | $33.47 | $34.19 | $33.47 | $34.13 | $29.71 | 203,261 |
| 2018-11-29 | $33.64 | $33.91 | $33.38 | $33.55 | $29.20 | 128,009 |
| 2018-11-28 | $33.33 | $33.90 | $32.88 | $33.87 | $29.48 | 154,944 |
| 2018-11-27 | $33.15 | $33.41 | $32.97 | $33.32 | $29.00 | 111,796 |
| 2018-11-26 | $32.83 | $33.38 | $32.62 | $33.24 | $28.93 | 128,848 |
| 2018-11-23 | $32.06 | $32.84 | $32.06 | $32.58 | $28.36 | 44,794 |
| 2018-11-21 | $32.30 | $32.96 | $31.20 | $32.15 | $27.98 | 515,616 |
| 2018-11-20 | $33.27 | $33.27 | $32.19 | $32.22 | $28.05 | 198,440 |
| 2018-11-19 | $33.36 | $33.94 | $33.30 | $33.56 | $28.94 | 131,634 |
| 2018-11-16 | $33.04 | $33.51 | $33.04 | $33.36 | $28.77 | 182,344 |
| 2018-11-15 | $32.40 | $33.38 | $31.89 | $33.25 | $28.68 | 111,922 |
| 2018-11-14 | $33.25 | $33.31 | $32.23 | $32.57 | $28.09 | 106,278 |
| 2018-11-13 | $32.84 | $33.60 | $32.66 | $33.03 | $28.49 | 107,646 |
| 2018-11-12 | $33.05 | $33.19 | $32.72 | $32.80 | $28.29 | 85,869 |
| 2018-11-09 | $33.35 | $33.57 | $32.83 | $33.07 | $28.52 | 102,351 |
| 2018-11-08 | $32.97 | $33.47 | $32.97 | $33.43 | $28.83 | 91,105 |
| 2018-11-07 | $33.05 | $33.23 | $32.49 | $33.09 | $28.54 | 88,325 |
| 2018-11-06 | $32.76 | $33.18 | $32.53 | $33.03 | $28.49 | 112,246 |
| 2018-11-05 | $32.59 | $33.06 | $32.12 | $32.92 | $28.39 | 178,417 |
| 2018-11-02 | $32.14 | $32.86 | $32.01 | $32.73 | $28.23 | 156,260 |
| 2018-11-01 | $31.69 | $32.15 | $31.46 | $31.95 | $27.55 | 136,363 |
| 2018-10-31 | $31.39 | $32.16 | $31.26 | $31.68 | $27.32 | 198,384 |
| 2018-10-30 | $30.45 | $31.42 | $30.38 | $31.38 | $27.06 | 176,972 |
| 2018-10-29 | $30.78 | $32.49 | $30.24 | $30.56 | $26.36 | 190,977 |
| 2018-10-26 | $30.39 | $32.58 | $29.28 | $30.88 | $26.63 | 179,163 |
| 2018-10-25 | $30.21 | $31.05 | $30.13 | $30.78 | $26.54 | 105,659 |
| 2018-10-24 | $31.30 | $31.30 | $29.93 | $30.00 | $25.87 | 98,134 |
| 2018-10-23 | $31.29 | $31.65 | $31.08 | $31.24 | $26.94 | 123,056 |
| 2018-10-22 | $32.41 | $32.41 | $31.40 | $31.59 | $27.24 | 86,807 |
| 2018-10-19 | $32.59 | $32.88 | $32.21 | $32.34 | $27.89 | 61,564 |
| 2018-10-18 | $33.31 | $33.45 | $32.59 | $32.64 | $28.15 | 69,345 |
| 2018-10-17 | $33.11 | $33.53 | $32.71 | $33.42 | $28.82 | 78,216 |
| 2018-10-16 | $33.08 | $33.34 | $32.47 | $33.30 | $28.72 | 87,676 |
| 2018-10-15 | $32.44 | $33.29 | $32.44 | $32.93 | $28.40 | 94,267 |
| 2018-10-12 | $33.84 | $33.84 | $31.81 | $32.49 | $28.02 | 177,054 |
| 2018-10-11 | $34.54 | $34.65 | $33.31 | $33.37 | $28.78 | 164,821 |
| 2018-10-10 | $35.13 | $35.64 | $34.58 | $34.63 | $29.87 | 232,603 |
| 2018-10-09 | $34.74 | $35.21 | $34.60 | $35.20 | $30.36 | 177,893 |
| 2018-10-08 | $34.01 | $34.91 | $33.91 | $34.87 | $30.07 | 164,468 |
| 2018-10-05 | $34.17 | $34.38 | $33.47 | $34.02 | $29.34 | 399,715 |
| 2018-10-04 | $34.42 | $34.81 | $33.94 | $34.14 | $29.44 | 177,921 |
| 2018-10-03 | $33.90 | $34.54 | $33.73 | $34.41 | $29.68 | 224,344 |
| 2018-10-02 | $34.21 | $34.39 | $33.70 | $33.77 | $29.12 | 163,292 |
| 2018-10-01 | $34.89 | $35.18 | $34.00 | $34.20 | $29.49 | 170,436 |
| 2018-09-28 | $34.91 | $35.13 | $34.74 | $34.80 | $30.01 | 153,871 |
| 2018-09-27 | $35.07 | $35.39 | $34.76 | $34.95 | $30.14 | 102,073 |
| 2018-09-26 | $35.75 | $35.75 | $34.92 | $35.05 | $30.23 | 153,650 |
| 2018-09-25 | $35.93 | $36.13 | $35.70 | $35.70 | $30.79 | 63,342 |
| 2018-09-24 | $36.73 | $36.74 | $35.66 | $35.76 | $30.84 | 123,038 |
| 2018-09-21 | $37.01 | $37.21 | $36.71 | $36.74 | $31.68 | 932,119 |
| 2018-09-20 | $36.56 | $37.16 | $36.53 | $37.08 | $31.98 | 177,534 |
| 2018-09-19 | $36.19 | $36.60 | $36.19 | $36.47 | $31.45 | 145,611 |
| 2018-09-18 | $36.01 | $36.22 | $35.90 | $36.11 | $31.14 | 94,270 |
| 2018-09-17 | $36.41 | $36.59 | $35.72 | $36.00 | $31.05 | 127,376 |
| 2018-09-14 | $36.12 | $36.59 | $35.85 | $36.42 | $31.41 | 148,170 |
| 2018-09-13 | $36.71 | $36.87 | $35.98 | $36.13 | $31.16 | 115,288 |
| 2018-09-12 | $37.09 | $37.16 | $36.16 | $36.56 | $31.53 | 164,688 |
| 2018-09-11 | $36.96 | $37.29 | $36.65 | $37.08 | $31.98 | 137,244 |
| 2018-09-10 | $36.45 | $37.32 | $36.45 | $37.05 | $31.95 | 156,050 |
| 2018-09-07 | $36.18 | $36.44 | $35.95 | $36.37 | $31.37 | 125,798 |
| 2018-09-06 | $36.01 | $36.33 | $35.93 | $36.18 | $31.20 | 79,277 |
| 2018-09-05 | $35.88 | $36.09 | $35.80 | $36.00 | $31.05 | 75,026 |
| 2018-09-04 | $35.61 | $35.94 | $35.34 | $35.86 | $30.93 | 90,719 |
| 2018-08-31 | $35.27 | $35.65 | $35.12 | $35.60 | $30.70 | 58,515 |
| 2018-08-30 | $35.29 | $35.70 | $35.14 | $35.32 | $30.46 | 94,788 |
| 2018-08-29 | $35.31 | $35.41 | $34.96 | $35.35 | $30.49 | 51,007 |
| 2018-08-28 | $35.44 | $35.61 | $35.09 | $35.25 | $30.40 | 38,846 |
| 2018-08-27 | $35.96 | $36.07 | $35.27 | $35.36 | $30.49 | 123,417 |
| 2018-08-24 | $36.10 | $36.10 | $35.71 | $35.87 | $30.93 | 50,236 |
| 2018-08-23 | $36.16 | $36.25 | $35.65 | $35.97 | $31.02 | 62,587 |
| 2018-08-22 | $36.13 | $36.29 | $35.77 | $36.22 | $31.24 | 94,258 |
| 2018-08-21 | $35.93 | $36.68 | $35.90 | $36.45 | $31.18 | 154,972 |
| 2018-08-20 | $35.64 | $35.97 | $35.44 | $35.91 | $30.71 | 97,843 |
| 2018-08-17 | $35.44 | $35.68 | $35.44 | $35.63 | $30.48 | 70,391 |
| 2018-08-16 | $35.30 | $35.68 | $35.30 | $35.55 | $30.41 | 83,189 |
| 2018-08-15 | $35.66 | $35.79 | $35.16 | $35.17 | $30.08 | 70,137 |
| 2018-08-14 | $35.13 | $35.90 | $35.13 | $35.85 | $30.66 | 101,197 |
| 2018-08-13 | $34.96 | $35.27 | $34.88 | $35.03 | $29.96 | 61,582 |
| 2018-08-10 | $34.88 | $35.21 | $34.80 | $34.95 | $29.89 | 93,541 |
| 2018-08-09 | $35.00 | $35.51 | $35.00 | $35.25 | $30.15 | 57,898 |
| 2018-08-08 | $35.00 | $35.38 | $34.87 | $35.35 | $30.24 | 42,075 |
| 2018-08-07 | $34.99 | $35.21 | $34.78 | $35.05 | $29.98 | 63,547 |
| 2018-08-06 | $34.64 | $34.91 | $34.60 | $34.88 | $29.83 | 44,236 |
| 2018-08-03 | $34.64 | $35.40 | $34.56 | $34.74 | $29.71 | 60,836 |
| 2018-08-02 | $34.64 | $35.17 | $34.47 | $35.16 | $30.07 | 70,232 |
| 2018-08-01 | $34.32 | $34.86 | $34.32 | $34.85 | $29.81 | 89,619 |
| 2018-07-31 | $34.51 | $34.57 | $34.10 | $34.29 | $29.33 | 151,990 |
| 2018-07-30 | $34.83 | $35.57 | $34.46 | $34.50 | $29.51 | 146,576 |
| 2018-07-27 | $35.77 | $35.91 | $34.49 | $35.02 | $29.95 | 124,988 |
| 2018-07-26 | $35.31 | $35.86 | $35.31 | $35.60 | $30.45 | 130,993 |
| 2018-07-25 | $35.41 | $35.49 | $35.03 | $35.35 | $30.24 | 83,211 |
| 2018-07-24 | $35.67 | $35.67 | $35.24 | $35.42 | $30.30 | 76,056 |
| 2018-07-23 | $34.97 | $35.74 | $34.97 | $35.66 | $30.50 | 155,925 |
| 2018-07-20 | $34.75 | $35.37 | $34.52 | $35.09 | $30.01 | 123,833 |
| 2018-07-19 | $34.31 | $34.86 | $34.22 | $34.86 | $29.82 | 103,819 |
| 2018-07-18 | $33.89 | $34.33 | $33.88 | $34.30 | $29.34 | 68,088 |
| 2018-07-17 | $34.22 | $34.41 | $33.91 | $33.99 | $29.07 | 58,226 |
| 2018-07-16 | $33.87 | $34.26 | $33.82 | $34.23 | $29.28 | 74,771 |
| 2018-07-13 | $33.76 | $34.11 | $33.64 | $33.73 | $28.85 | 84,704 |
| 2018-07-12 | $34.39 | $34.39 | $33.66 | $33.87 | $28.97 | 91,563 |
| 2018-07-11 | $34.50 | $34.78 | $34.31 | $34.40 | $29.42 | 75,935 |
| 2018-07-10 | $35.21 | $35.33 | $34.45 | $34.63 | $29.62 | 76,678 |
| 2018-07-09 | $34.52 | $35.10 | $34.52 | $35.10 | $30.02 | 127,945 |
| 2018-07-06 | $34.10 | $34.55 | $34.00 | $34.36 | $29.39 | 93,637 |
| 2018-07-05 | $34.00 | $34.22 | $33.88 | $34.22 | $29.27 | 130,309 |
| 2018-07-03 | $34.09 | $34.30 | $33.92 | $33.95 | $29.04 | 51,758 |
| 2018-07-02 | $33.55 | $34.05 | $33.55 | $34.05 | $29.12 | 108,586 |
| 2018-06-29 | $33.81 | $34.03 | $33.63 | $33.68 | $28.81 | 134,405 |
| 2018-06-28 | $33.73 | $33.96 | $33.52 | $33.60 | $28.74 | 118,136 |
| 2018-06-27 | $34.26 | $34.26 | $33.68 | $33.70 | $28.82 | 163,152 |
| 2018-06-26 | $34.57 | $34.57 | $34.01 | $34.25 | $29.29 | 101,107 |
| 2018-06-25 | $34.56 | $34.66 | $34.08 | $34.40 | $29.42 | 145,414 |
| 2018-06-22 | $34.81 | $35.00 | $34.38 | $34.72 | $29.70 | 800,327 |
| 2018-06-21 | $34.85 | $34.91 | $34.46 | $34.63 | $29.62 | 176,569 |
| 2018-06-20 | $34.89 | $35.00 | $34.62 | $34.81 | $29.77 | 184,630 |
| 2018-06-19 | $34.37 | $34.93 | $34.34 | $34.72 | $29.70 | 170,336 |
| 2018-06-18 | $34.44 | $34.82 | $34.30 | $34.50 | $29.51 | 136,299 |
| 2018-06-15 | $34.47 | $34.79 | $34.21 | $34.69 | $29.67 | 272,247 |
| 2018-06-14 | $34.64 | $34.98 | $34.06 | $34.45 | $29.47 | 173,492 |
| 2018-06-13 | $34.74 | $34.93 | $34.32 | $34.48 | $29.49 | 297,842 |
| 2018-06-12 | $34.91 | $35.00 | $34.54 | $34.73 | $29.71 | 97,223 |
| 2018-06-11 | $35.35 | $35.41 | $34.76 | $34.89 | $29.84 | 132,253 |
| 2018-06-08 | $35.37 | $35.53 | $35.13 | $35.30 | $30.19 | 201,948 |
| 2018-06-07 | $35.34 | $35.64 | $34.83 | $35.37 | $30.25 | 315,086 |
| 2018-06-06 | $35.09 | $35.30 | $34.89 | $35.23 | $30.13 | 363,451 |
| 2018-06-05 | $34.89 | $35.02 | $34.67 | $35.02 | $29.95 | 171,801 |
| 2018-06-04 | $34.71 | $34.90 | $34.52 | $34.88 | $29.83 | 116,353 |
| 2018-06-01 | $34.39 | $34.69 | $34.39 | $34.56 | $29.56 | 128,262 |
| 2018-05-31 | $34.32 | $34.48 | $34.03 | $34.15 | $29.21 | 138,771 |
| 2018-05-30 | $33.96 | $34.39 | $33.92 | $34.29 | $29.33 | 130,488 |
| 2018-05-29 | $33.81 | $34.04 | $33.35 | $33.73 | $28.85 | 142,225 |
| 2018-05-25 | $33.98 | $34.20 | $33.85 | $34.04 | $29.12 | 87,217 |
| 2018-05-24 | $34.13 | $34.51 | $33.65 | $34.13 | $29.19 | 76,266 |
| 2018-05-23 | $34.19 | $34.38 | $33.90 | $34.18 | $29.23 | 130,170 |
| 2018-05-22 | $34.42 | $34.77 | $34.42 | $34.49 | $29.24 | 82,401 |
| 2018-05-21 | $33.92 | $34.45 | $33.91 | $34.32 | $29.10 | 88,939 |
| 2018-05-18 | $34.06 | $34.06 | $33.79 | $33.86 | $28.71 | 130,771 |
| 2018-05-17 | $33.84 | $34.14 | $33.67 | $33.90 | $28.74 | 89,462 |
| 2018-05-16 | $33.55 | $33.93 | $33.39 | $33.81 | $28.67 | 112,669 |
| 2018-05-15 | $33.30 | $33.76 | $33.30 | $33.58 | $28.47 | 104,691 |
| 2018-05-14 | $33.62 | $33.79 | $33.26 | $33.30 | $28.23 | 71,275 |
| 2018-05-11 | $33.71 | $33.89 | $33.54 | $33.63 | $28.51 | 70,386 |
| 2018-05-10 | $33.61 | $33.82 | $33.28 | $33.60 | $28.49 | 189,946 |
| 2018-05-09 | $33.85 | $33.92 | $33.35 | $33.64 | $28.52 | 80,021 |
| 2018-05-08 | $33.24 | $33.71 | $32.83 | $33.69 | $28.57 | 129,760 |
| 2018-05-07 | $32.87 | $33.48 | $32.62 | $33.08 | $28.05 | 121,123 |
| 2018-05-04 | $32.01 | $33.01 | $31.73 | $32.68 | $27.71 | 286,788 |
| 2018-05-03 | $33.00 | $33.10 | $32.15 | $32.47 | $27.53 | 339,392 |
| 2018-05-02 | $33.32 | $33.51 | $33.01 | $33.07 | $28.04 | 159,058 |
| 2018-05-01 | $34.00 | $34.86 | $33.35 | $33.54 | $28.44 | 246,469 |
| 2018-04-30 | $35.49 | $35.49 | $34.83 | $34.83 | $29.53 | 96,417 |
| 2018-04-27 | $35.47 | $35.90 | $35.32 | $35.41 | $30.02 | 88,435 |
| 2018-04-26 | $35.70 | $35.70 | $35.30 | $35.30 | $29.93 | 115,638 |
| 2018-04-25 | $35.82 | $35.93 | $35.49 | $35.69 | $30.26 | 104,488 |
| 2018-04-24 | $35.60 | $36.09 | $35.54 | $35.81 | $30.36 | 108,240 |
| 2018-04-23 | $35.25 | $35.69 | $35.12 | $35.48 | $30.08 | 103,548 |
| 2018-04-20 | $34.92 | $35.49 | $34.76 | $35.11 | $29.77 | 85,226 |
| 2018-04-19 | $34.59 | $35.22 | $34.59 | $34.97 | $29.65 | 141,643 |
| 2018-04-18 | $34.76 | $34.86 | $34.62 | $34.62 | $29.35 | 111,564 |
| 2018-04-17 | $35.30 | $35.31 | $34.58 | $34.75 | $29.46 | 148,576 |
| 2018-04-16 | $35.14 | $35.17 | $34.75 | $35.04 | $29.71 | 71,434 |
| 2018-04-13 | $35.36 | $35.36 | $34.87 | $34.98 | $29.66 | 183,013 |
| 2018-04-12 | $34.71 | $35.35 | $34.53 | $35.12 | $29.78 | 83,428 |
| 2018-04-11 | $34.63 | $34.72 | $34.32 | $34.53 | $29.28 | 95,391 |
| 2018-04-10 | $34.64 | $34.95 | $34.37 | $34.76 | $29.47 | 78,760 |
| 2018-04-09 | $34.39 | $34.99 | $34.25 | $34.29 | $29.07 | 114,657 |
| 2018-04-06 | $34.78 | $34.93 | $33.95 | $34.26 | $29.05 | 348,487 |
| 2018-04-05 | $35.03 | $35.05 | $34.52 | $35.03 | $29.70 | 109,959 |
| 2018-04-04 | $34.18 | $35.05 | $34.17 | $34.92 | $29.61 | 108,531 |
| 2018-04-03 | $34.21 | $34.66 | $34.14 | $34.61 | $29.35 | 118,308 |
| 2018-04-02 | $34.71 | $34.94 | $33.73 | $34.05 | $28.87 | 155,107 |
| 2018-03-29 | $34.91 | $35.10 | $34.46 | $34.74 | $29.46 | 183,548 |
| 2018-03-28 | $34.39 | $35.00 | $34.12 | $34.69 | $29.41 | 111,682 |
| 2018-03-27 | $34.91 | $35.05 | $34.15 | $34.35 | $29.12 | 121,664 |
| 2018-03-26 | $34.14 | $34.91 | $34.11 | $34.86 | $29.56 | 128,895 |
| 2018-03-23 | $35.07 | $35.07 | $33.65 | $33.71 | $28.58 | 212,269 |
| 2018-03-22 | $35.51 | $35.76 | $34.88 | $34.93 | $29.62 | 112,465 |
| 2018-03-21 | $35.83 | $35.95 | $35.52 | $35.80 | $30.35 | 95,066 |
| 2018-03-20 | $36.08 | $36.08 | $35.67 | $35.76 | $30.32 | 88,864 |
| 2018-03-19 | $35.82 | $36.04 | $35.47 | $35.99 | $30.52 | 147,052 |
| 2018-03-16 | $35.46 | $35.90 | $35.24 | $35.84 | $30.39 | 711,857 |
| 2018-03-15 | $35.43 | $35.62 | $35.14 | $35.46 | $30.07 | 112,466 |
| 2018-03-14 | $35.94 | $35.98 | $35.23 | $35.30 | $29.93 | 95,704 |
| 2018-03-13 | $35.79 | $36.01 | $34.03 | $35.72 | $30.29 | 112,831 |
| 2018-03-12 | $35.89 | $36.03 | $35.46 | $35.94 | $30.47 | 162,185 |
| 2018-03-09 | $35.43 | $35.84 | $35.09 | $35.78 | $30.34 | 194,968 |
| 2018-03-08 | $35.98 | $36.11 | $34.87 | $35.16 | $29.81 | 166,032 |
| 2018-03-07 | $35.18 | $35.97 | $35.18 | $35.81 | $30.36 | 498,235 |
| 2018-03-06 | $34.87 | $35.49 | $34.49 | $35.38 | $30.00 | 236,587 |
| 2018-03-05 | $34.03 | $34.88 | $33.63 | $34.72 | $29.44 | 187,271 |
| 2018-03-02 | $33.63 | $34.26 | $33.16 | $34.18 | $28.98 | 138,111 |
| 2018-03-01 | $33.47 | $33.93 | $33.03 | $33.82 | $28.68 | 150,848 |
| 2018-02-28 | $34.21 | $34.32 | $33.27 | $33.40 | $28.32 | 247,057 |
| 2018-02-27 | $34.41 | $34.91 | $34.00 | $34.01 | $28.84 | 116,317 |
| 2018-02-26 | $34.69 | $34.71 | $34.24 | $34.50 | $29.25 | 88,557 |
| 2018-02-23 | $34.39 | $34.71 | $34.24 | $34.59 | $29.33 | 103,797 |
| 2018-02-22 | $34.69 | $34.79 | $34.18 | $34.22 | $29.01 | 183,831 |
| 2018-02-21 | $34.51 | $34.99 | $34.45 | $34.54 | $29.29 | 168,065 |
| 2018-02-20 | $34.91 | $35.15 | $34.41 | $34.57 | $29.08 | 227,707 |
| 2018-02-16 | $34.45 | $35.25 | $34.41 | $34.94 | $29.39 | 855,719 |
| 2018-02-15 | $34.58 | $34.83 | $34.38 | $34.55 | $29.06 | 123,440 |
| 2018-02-14 | $33.90 | $34.50 | $33.55 | $34.44 | $28.97 | 182,977 |
| 2018-02-13 | $33.88 | $34.28 | $33.77 | $34.08 | $28.66 | 92,570 |
| 2018-02-12 | $34.25 | $34.58 | $33.75 | $34.03 | $28.62 | 198,161 |
| 2018-02-09 | $34.28 | $34.34 | $33.61 | $34.13 | $28.71 | 187,920 |
| 2018-02-08 | $34.70 | $34.70 | $33.86 | $33.87 | $28.49 | 148,723 |
| 2018-02-07 | $34.11 | $34.85 | $33.91 | $34.67 | $29.16 | 160,362 |
| 2018-02-06 | $33.31 | $34.59 | $33.31 | $34.10 | $28.68 | 309,079 |
| 2018-02-05 | $34.51 | $34.78 | $33.49 | $33.51 | $28.18 | 176,073 |
| 2018-02-02 | $34.74 | $35.19 | $34.61 | $34.86 | $29.32 | 265,954 |
| 2018-02-01 | $34.25 | $34.75 | $34.01 | $34.74 | $29.22 | 200,395 |
| 2018-01-31 | $34.56 | $34.62 | $34.30 | $34.33 | $28.87 | 133,287 |
| 2018-01-30 | $34.60 | $34.82 | $34.34 | $34.43 | $28.96 | 99,345 |
| 2018-01-29 | $34.47 | $35.00 | $34.47 | $34.60 | $29.10 | 50,992 |
| 2018-01-26 | $34.74 | $34.90 | $34.50 | $34.70 | $29.18 | 80,843 |
| 2018-01-25 | $35.15 | $35.15 | $34.54 | $34.67 | $29.16 | 63,262 |
| 2018-01-24 | $35.24 | $35.24 | $34.89 | $34.96 | $29.40 | 73,962 |
| 2018-01-23 | $35.24 | $35.53 | $34.95 | $35.13 | $29.55 | 102,675 |
| 2018-01-22 | $35.52 | $35.52 | $35.13 | $35.33 | $29.71 | 58,926 |
| 2018-01-19 | $35.22 | $35.57 | $35.22 | $35.53 | $29.88 | 78,256 |
| 2018-01-18 | $35.54 | $35.65 | $35.07 | $35.10 | $29.52 | 75,821 |
| 2018-01-17 | $35.26 | $35.58 | $34.85 | $35.53 | $29.88 | 160,696 |
| 2018-01-16 | $35.94 | $36.13 | $35.04 | $35.11 | $29.53 | 121,534 |
| 2018-01-12 | $35.81 | $36.12 | $35.68 | $35.77 | $30.08 | 109,066 |
| 2018-01-11 | $35.20 | $35.81 | $35.10 | $35.62 | $29.96 | 126,101 |
| 2018-01-10 | $34.78 | $35.68 | $34.63 | $35.05 | $29.48 | 157,272 |
| 2018-01-09 | $34.39 | $34.80 | $34.30 | $34.79 | $29.26 | 183,658 |
| 2018-01-08 | $34.38 | $34.65 | $34.15 | $34.24 | $28.80 | 118,383 |
| 2018-01-05 | $34.18 | $34.35 | $33.96 | $34.35 | $28.89 | 74,551 |
| 2018-01-04 | $33.94 | $34.35 | $33.88 | $33.90 | $28.51 | 111,122 |
| 2018-01-03 | $33.95 | $34.00 | $33.49 | $33.75 | $28.39 | 65,930 |
| 2018-01-02 | $33.87 | $34.16 | $33.60 | $34.00 | $28.60 | 128,689 |
| 2017-12-29 | $34.06 | $34.06 | $33.65 | $33.68 | $28.33 | 94,298 |
| 2017-12-28 | $34.05 | $34.16 | $33.89 | $34.01 | $28.60 | 34,068 |
| 2017-12-27 | $34.37 | $34.55 | $33.89 | $33.96 | $28.56 | 55,912 |
| 2017-12-26 | $34.10 | $34.46 | $33.97 | $34.39 | $28.92 | 109,533 |
| 2017-12-22 | $34.82 | $34.87 | $34.15 | $34.26 | $28.81 | 80,522 |
| 2017-12-21 | $34.89 | $35.16 | $34.76 | $34.83 | $29.29 | 65,335 |
| 2017-12-20 | $35.11 | $35.27 | $34.31 | $34.73 | $29.21 | 68,108 |
| 2017-12-19 | $35.30 | $35.30 | $34.66 | $34.85 | $29.31 | 71,534 |
| 2017-12-18 | $34.90 | $35.86 | $34.88 | $35.22 | $29.62 | 119,541 |
| 2017-12-15 | $33.93 | $35.35 | $33.93 | $34.64 | $29.13 | 253,825 |
| 2017-12-14 | $34.10 | $34.47 | $33.52 | $33.86 | $28.48 | 157,920 |
| 2017-12-13 | $34.04 | $34.60 | $33.91 | $33.96 | $28.56 | 97,277 |
| 2017-12-12 | $33.86 | $34.38 | $33.55 | $34.00 | $28.60 | 195,762 |
| 2017-12-11 | $34.41 | $34.48 | $33.53 | $33.74 | $28.38 | 149,630 |
| 2017-12-08 | $34.82 | $34.82 | $34.11 | $34.44 | $28.97 | 88,380 |
| 2017-12-07 | $34.45 | $35.13 | $34.07 | $34.61 | $29.11 | 115,209 |
| 2017-12-06 | $35.08 | $35.26 | $34.38 | $34.46 | $28.98 | 204,356 |
| 2017-12-05 | $36.49 | $36.49 | $35.00 | $35.16 | $29.57 | 122,726 |
| 2017-12-04 | $36.78 | $37.06 | $36.20 | $36.28 | $30.51 | 86,370 |
| 2017-12-01 | $36.34 | $36.34 | $34.76 | $36.19 | $30.44 | 88,523 |
| 2017-11-30 | $37.35 | $37.35 | $36.01 | $36.20 | $30.45 | 110,802 |
| 2017-11-29 | $36.14 | $37.54 | $35.79 | $37.10 | $31.20 | 130,891 |
| 2017-11-28 | $34.72 | $36.00 | $34.63 | $35.97 | $30.25 | 114,310 |
| 2017-11-27 | $34.36 | $34.95 | $34.36 | $34.53 | $29.04 | 44,977 |
| 2017-11-24 | $34.82 | $35.00 | $34.26 | $34.35 | $28.89 | 28,282 |
| 2017-11-22 | $35.13 | $35.97 | $34.61 | $34.66 | $29.15 | 49,466 |
| 2017-11-21 | $34.87 | $35.11 | $34.65 | $35.04 | $29.47 | 91,083 |
| 2017-11-20 | $34.40 | $34.66 | $33.85 | $34.63 | $29.13 | 64,457 |
| 2017-11-17 | $34.03 | $34.45 | $33.34 | $34.32 | $28.87 | 52,096 |
| 2017-11-16 | $34.33 | $34.74 | $34.05 | $34.22 | $28.78 | 45,024 |
| 2017-11-15 | $33.90 | $34.43 | $33.77 | $34.12 | $28.70 | 53,859 |
| 2017-11-14 | $34.22 | $34.49 | $34.02 | $34.46 | $28.75 | 97,690 |
| 2017-11-13 | $33.92 | $34.40 | $33.62 | $34.34 | $28.65 | 50,025 |
| 2017-11-10 | $33.86 | $34.23 | $33.74 | $34.02 | $28.38 | 74,838 |
| 2017-11-09 | $33.95 | $34.18 | $33.44 | $33.85 | $28.24 | 62,387 |
| 2017-11-08 | $34.22 | $34.26 | $33.38 | $33.98 | $28.35 | 136,817 |
| 2017-11-07 | $35.18 | $35.68 | $33.98 | $34.43 | $28.72 | 157,132 |
| 2017-11-06 | $35.49 | $35.72 | $35.08 | $35.17 | $29.34 | 104,383 |
| 2017-11-03 | $36.02 | $36.03 | $35.44 | $35.50 | $29.61 | 73,769 |
| 2017-11-02 | $35.63 | $36.23 | $35.33 | $36.03 | $30.06 | 51,262 |
| 2017-11-01 | $35.84 | $36.28 | $34.96 | $35.56 | $29.66 | 98,004 |
| 2017-10-31 | $35.21 | $35.93 | $35.07 | $35.41 | $29.54 | 116,943 |
| 2017-10-30 | $36.43 | $36.43 | $34.77 | $35.25 | $29.41 | 140,674 |
| 2017-10-27 | $37.00 | $37.12 | $35.79 | $36.66 | $30.58 | 111,380 |
| 2017-10-26 | $37.00 | $37.27 | $36.71 | $37.00 | $30.87 | 51,459 |
| 2017-10-25 | $36.82 | $36.93 | $36.30 | $36.79 | $30.69 | 41,890 |
| 2017-10-24 | $36.73 | $37.05 | $36.61 | $36.70 | $30.62 | 49,347 |
| 2017-10-23 | $37.06 | $37.50 | $36.38 | $36.54 | $30.48 | 50,278 |
| 2017-10-20 | $37.28 | $37.57 | $36.71 | $36.87 | $30.76 | 86,410 |
| 2017-10-19 | $36.70 | $37.03 | $35.12 | $36.83 | $30.72 | 48,736 |
| 2017-10-18 | $36.70 | $37.10 | $36.66 | $36.84 | $30.73 | 50,150 |
| 2017-10-17 | $36.97 | $37.13 | $36.44 | $36.51 | $30.46 | 54,406 |
| 2017-10-16 | $36.41 | $37.12 | $36.36 | $36.86 | $30.75 | 65,098 |
| 2017-10-13 | $36.55 | $36.85 | $36.36 | $36.58 | $30.52 | 65,406 |
| 2017-10-12 | $36.95 | $36.95 | $36.48 | $36.58 | $30.52 | 57,193 |
| 2017-10-11 | $36.99 | $37.13 | $36.80 | $36.90 | $30.78 | 88,408 |
| 2017-10-10 | $36.70 | $37.11 | $36.59 | $37.04 | $30.90 | 51,566 |
| 2017-10-09 | $36.65 | $36.98 | $36.45 | $36.49 | $30.44 | 71,135 |
| 2017-10-06 | $36.82 | $37.08 | $36.52 | $36.65 | $30.57 | 80,112 |
| 2017-10-05 | $36.35 | $36.77 | $36.23 | $36.75 | $30.66 | 76,658 |
| 2017-10-04 | $36.71 | $36.81 | $36.16 | $36.19 | $30.19 | 69,160 |
| 2017-10-03 | $37.00 | $37.08 | $36.24 | $36.66 | $30.58 | 100,353 |
| 2017-10-02 | $36.44 | $36.95 | $36.13 | $36.93 | $30.81 | 88,672 |
| 2017-09-29 | $36.15 | $36.56 | $35.91 | $36.36 | $30.33 | 123,949 |
| 2017-09-28 | $36.00 | $36.32 | $35.43 | $36.04 | $30.07 | 80,723 |
| 2017-09-27 | $34.91 | $35.99 | $34.50 | $35.93 | $29.97 | 203,047 |
| 2017-09-26 | $34.37 | $34.75 | $33.92 | $34.68 | $28.93 | 94,088 |
| 2017-09-25 | $33.79 | $34.28 | $33.74 | $34.20 | $28.53 | 120,917 |
| 2017-09-22 | $33.77 | $34.06 | $33.69 | $33.80 | $28.20 | 84,208 |
| 2017-09-21 | $34.06 | $34.16 | $33.79 | $33.81 | $28.20 | 46,013 |
| 2017-09-20 | $33.36 | $34.24 | $33.34 | $33.91 | $28.29 | 72,152 |
| 2017-09-19 | $33.25 | $33.68 | $33.15 | $33.47 | $27.92 | 107,472 |
| 2017-09-18 | $33.15 | $33.37 | $33.02 | $33.18 | $27.68 | 73,253 |
| 2017-09-15 | $32.79 | $33.12 | $32.55 | $32.95 | $27.49 | 254,060 |
| 2017-09-14 | $33.29 | $33.50 | $32.78 | $32.96 | $27.50 | 53,147 |
| 2017-09-13 | $33.03 | $33.33 | $32.90 | $33.18 | $27.68 | 60,717 |
| 2017-09-12 | $32.42 | $33.26 | $32.42 | $33.13 | $27.64 | 78,068 |
| 2017-09-11 | $32.13 | $32.58 | $32.07 | $32.46 | $27.08 | 69,662 |
| 2017-09-08 | $31.53 | $31.90 | $31.43 | $31.78 | $26.51 | 128,309 |
| 2017-09-07 | $32.05 | $32.08 | $31.20 | $31.57 | $26.34 | 113,840 |
| 2017-09-06 | $32.63 | $32.81 | $32.09 | $32.10 | $26.78 | 238,025 |
| 2017-09-05 | $32.88 | $33.23 | $32.32 | $32.44 | $27.06 | 123,684 |
| 2017-09-01 | $32.78 | $33.12 | $32.70 | $33.01 | $27.54 | 80,164 |
| 2017-08-31 | $32.85 | $33.13 | $32.55 | $32.67 | $27.25 | 79,208 |
| 2017-08-30 | $32.81 | $32.87 | $32.51 | $32.76 | $27.33 | 52,010 |
| 2017-08-29 | $32.32 | $32.86 | $32.26 | $32.80 | $27.36 | 92,035 |
| 2017-08-28 | $33.37 | $33.37 | $32.50 | $32.72 | $27.30 | 54,617 |
| 2017-08-25 | $32.95 | $33.26 | $32.95 | $33.10 | $27.61 | 69,850 |
| 2017-08-24 | $32.39 | $32.87 | $32.39 | $32.76 | $27.33 | 55,194 |
| 2017-08-23 | $31.95 | $32.61 | $31.95 | $32.38 | $27.01 | 73,351 |
| 2017-08-22 | $32.22 | $32.50 | $32.10 | $32.30 | $26.95 | 60,922 |
| 2017-08-21 | $32.36 | $32.40 | $32.07 | $32.22 | $26.88 | 45,330 |
| 2017-08-18 | $31.82 | $32.48 | $31.62 | $32.21 | $26.87 | 90,424 |
| 2017-08-17 | $32.86 | $33.02 | $32.07 | $32.12 | $26.80 | 83,299 |
| 2017-08-16 | $33.27 | $33.41 | $32.99 | $33.12 | $27.63 | 40,113 |
| 2017-08-15 | $33.77 | $33.84 | $33.15 | $33.15 | $27.65 | 45,053 |
| 2017-08-14 | $33.03 | $33.80 | $33.00 | $33.72 | $27.89 | 82,212 |
| 2017-08-11 | $33.16 | $33.19 | $32.44 | $32.78 | $27.12 | 77,385 |
| 2017-08-10 | $33.42 | $33.45 | $32.81 | $32.96 | $27.27 | 100,655 |
| 2017-08-09 | $33.69 | $34.00 | $33.45 | $33.55 | $27.75 | 95,968 |
| 2017-08-08 | $33.94 | $34.89 | $33.77 | $34.10 | $28.21 | 79,853 |
| 2017-08-07 | $34.39 | $34.39 | $33.80 | $33.93 | $28.07 | 97,514 |
| 2017-08-04 | $34.60 | $34.64 | $34.18 | $34.27 | $28.35 | 82,924 |
| 2017-08-03 | $34.87 | $34.88 | $34.10 | $34.15 | $28.25 | 95,311 |
| 2017-08-02 | $35.08 | $35.21 | $34.68 | $35.05 | $28.99 | 78,122 |
| 2017-08-01 | $35.05 | $35.12 | $34.75 | $35.07 | $29.01 | 65,097 |
| 2017-07-31 | $34.62 | $34.86 | $34.48 | $34.73 | $28.73 | 191,410 |
| 2017-07-28 | $34.81 | $35.46 | $34.67 | $34.72 | $28.72 | 106,462 |
| 2017-07-27 | $35.69 | $35.98 | $35.40 | $35.60 | $29.45 | 67,898 |
| 2017-07-26 | $35.94 | $35.94 | $35.13 | $35.60 | $29.45 | 62,749 |
| 2017-07-25 | $35.33 | $36.22 | $35.33 | $35.95 | $29.74 | 104,315 |
| 2017-07-24 | $35.07 | $35.36 | $34.84 | $35.05 | $28.99 | 58,205 |
| 2017-07-21 | $35.30 | $35.36 | $34.97 | $35.10 | $29.04 | 109,458 |
| 2017-07-20 | $35.07 | $35.38 | $34.71 | $35.01 | $28.96 | 59,172 |
| 2017-07-19 | $34.87 | $35.11 | $34.77 | $35.09 | $29.03 | 56,438 |
| 2017-07-18 | $34.63 | $35.04 | $34.63 | $34.90 | $28.87 | 42,700 |
| 2017-07-17 | $34.91 | $35.07 | $34.64 | $34.85 | $28.83 | 71,207 |
| 2017-07-14 | $34.84 | $35.13 | $34.51 | $34.93 | $28.90 | 88,942 |
| 2017-07-13 | $35.01 | $35.10 | $34.65 | $34.94 | $28.90 | 50,394 |
| 2017-07-12 | $34.83 | $35.35 | $34.75 | $35.02 | $28.97 | 64,246 |
| 2017-07-11 | $34.97 | $34.97 | $34.41 | $34.83 | $28.81 | 83,462 |
| 2017-07-10 | $35.11 | $35.40 | $34.94 | $34.98 | $28.94 | 36,935 |
| 2017-07-07 | $35.43 | $35.61 | $35.06 | $35.46 | $29.33 | 92,818 |
| 2017-07-06 | $35.28 | $35.67 | $35.00 | $35.15 | $29.08 | 128,901 |
| 2017-07-05 | $36.02 | $36.02 | $35.17 | $35.40 | $29.28 | 62,566 |
| 2017-07-03 | $35.11 | $36.19 | $35.11 | $35.89 | $29.69 | 86,067 |
| 2017-06-30 | $35.20 | $35.44 | $34.68 | $34.94 | $28.90 | 80,948 |
| 2017-06-29 | $34.75 | $35.50 | $34.72 | $35.05 | $28.99 | 100,059 |
| 2017-06-28 | $34.16 | $34.99 | $34.16 | $34.67 | $28.68 | 107,066 |
| 2017-06-27 | $34.19 | $34.40 | $33.90 | $33.96 | $28.09 | 51,495 |
| 2017-06-26 | $33.64 | $34.25 | $33.51 | $34.02 | $28.14 | 81,605 |
| 2017-06-23 | $33.46 | $33.72 | $33.33 | $33.63 | $27.82 | 189,487 |
| 2017-06-22 | $33.88 | $33.97 | $33.30 | $33.47 | $27.69 | 55,560 |
| 2017-06-21 | $34.82 | $35.00 | $33.86 | $33.95 | $28.08 | 108,857 |
| 2017-06-20 | $35.03 | $35.12 | $34.58 | $34.80 | $28.79 | 118,295 |
| 2017-06-19 | $35.24 | $35.41 | $34.67 | $34.95 | $28.91 | 76,736 |
| 2017-06-16 | $34.96 | $35.45 | $34.57 | $34.93 | $28.90 | 451,708 |
| 2017-06-15 | $34.78 | $35.42 | $34.61 | $35.23 | $29.14 | 123,426 |
| 2017-06-14 | $34.27 | $35.19 | $34.07 | $35.06 | $29.00 | 123,127 |
| 2017-06-13 | $35.16 | $35.19 | $34.22 | $34.48 | $28.52 | 106,346 |
| 2017-06-12 | $35.65 | $35.93 | $34.48 | $35.01 | $28.96 | 139,680 |
| 2017-06-09 | $34.37 | $36.11 | $34.35 | $35.64 | $29.48 | 181,258 |
| 2017-06-08 | $33.02 | $34.85 | $32.72 | $34.13 | $28.23 | 131,885 |
| 2017-06-07 | $32.89 | $33.12 | $32.73 | $32.87 | $27.19 | 62,221 |
| 2017-06-06 | $32.69 | $33.04 | $32.33 | $32.72 | $27.07 | 55,514 |
| 2017-06-05 | $33.47 | $33.78 | $32.90 | $32.95 | $27.26 | 45,529 |
| 2017-06-02 | $33.05 | $34.11 | $33.04 | $33.39 | $27.62 | 101,740 |
| 2017-06-01 | $32.86 | $33.37 | $32.42 | $33.33 | $27.57 | 69,626 |
| 2017-05-31 | $32.99 | $32.99 | $32.35 | $32.56 | $26.93 | 105,812 |
| 2017-05-30 | $33.21 | $33.40 | $32.82 | $32.95 | $27.26 | 109,183 |
| 2017-05-26 | $33.52 | $34.32 | $33.12 | $33.32 | $27.56 | 87,540 |
| 2017-05-25 | $32.98 | $33.55 | $32.72 | $33.45 | $27.67 | 122,132 |
| 2017-05-24 | $33.85 | $34.14 | $33.37 | $33.54 | $27.09 | 67,411 |
| 2017-05-23 | $33.53 | $34.06 | $33.15 | $33.87 | $27.36 | 91,257 |
| 2017-05-22 | $33.48 | $33.55 | $33.08 | $33.54 | $27.09 | 70,370 |
| 2017-05-19 | $33.51 | $33.84 | $33.33 | $33.44 | $27.01 | 99,877 |
| 2017-05-18 | $33.08 | $33.74 | $33.08 | $33.52 | $27.08 | 72,381 |
| 2017-05-17 | $33.87 | $34.00 | $32.74 | $33.25 | $26.86 | 181,208 |
| 2017-05-16 | $34.54 | $34.66 | $34.09 | $34.64 | $27.98 | 68,582 |
| 2017-05-15 | $34.50 | $35.09 | $34.50 | $34.76 | $27.86 | 126,856 |
| 2017-05-12 | $34.67 | $34.78 | $34.19 | $34.45 | $27.61 | 90,645 |
| 2017-05-11 | $35.30 | $35.43 | $34.73 | $34.84 | $27.92 | 104,526 |
| 2017-05-10 | $35.59 | $35.72 | $35.21 | $35.40 | $28.37 | 73,678 |
| 2017-05-09 | $36.00 | $36.04 | $35.50 | $35.70 | $28.61 | 110,503 |
| 2017-05-08 | $36.02 | $36.10 | $35.72 | $36.00 | $28.85 | 95,059 |
| 2017-05-05 | $35.77 | $36.64 | $35.52 | $36.00 | $28.85 | 218,747 |
| 2017-05-04 | $35.78 | $36.27 | $35.45 | $35.65 | $28.57 | 102,295 |
| 2017-05-03 | $35.43 | $35.68 | $35.08 | $35.56 | $28.50 | 75,761 |
| 2017-05-02 | $35.82 | $36.02 | $35.29 | $35.59 | $28.52 | 116,463 |
| 2017-05-01 | $34.88 | $35.84 | $34.80 | $35.75 | $28.65 | 80,883 |
| 2017-04-28 | $36.81 | $36.81 | $34.53 | $34.72 | $27.82 | 115,039 |
| 2017-04-27 | $35.43 | $35.43 | $34.53 | $35.11 | $28.13 | 107,352 |
| 2017-04-26 | $34.66 | $35.66 | $34.66 | $35.36 | $28.34 | 129,081 |
| 2017-04-25 | $34.97 | $35.27 | $34.66 | $34.67 | $27.78 | 68,308 |
| 2017-04-24 | $34.49 | $34.85 | $34.08 | $34.60 | $27.73 | 97,880 |
| 2017-04-21 | $33.58 | $33.97 | $33.30 | $33.76 | $27.05 | 79,604 |
| 2017-04-20 | $33.16 | $33.73 | $33.12 | $33.65 | $26.97 | 70,716 |
| 2017-04-19 | $32.85 | $33.37 | $32.73 | $32.92 | $26.38 | 57,263 |
| 2017-04-18 | $32.54 | $32.77 | $32.02 | $32.65 | $26.16 | 61,266 |
| 2017-04-17 | $31.97 | $32.76 | $31.93 | $32.73 | $26.23 | 74,245 |
| 2017-04-13 | $32.22 | $32.50 | $31.90 | $31.90 | $25.56 | 93,060 |
| 2017-04-12 | $32.99 | $33.28 | $32.33 | $32.41 | $25.97 | 48,047 |
| 2017-04-11 | $32.35 | $33.05 | $32.31 | $33.04 | $26.48 | 65,730 |
| 2017-04-10 | $32.79 | $33.00 | $32.22 | $32.56 | $26.09 | 60,227 |
| 2017-04-07 | $32.45 | $32.80 | $32.20 | $32.71 | $26.21 | 218,957 |
| 2017-04-06 | $32.26 | $32.71 | $32.12 | $32.65 | $26.16 | 74,032 |
| 2017-04-05 | $33.35 | $33.62 | $32.22 | $32.25 | $25.84 | 84,160 |
| 2017-04-04 | $32.97 | $33.24 | $32.73 | $33.07 | $26.50 | 105,954 |
| 2017-04-03 | $33.60 | $33.96 | $32.82 | $33.02 | $26.46 | 94,598 |
| 2017-03-31 | $33.73 | $34.00 | $33.35 | $33.57 | $26.90 | 145,315 |
| 2017-03-30 | $32.62 | $33.88 | $32.62 | $33.77 | $27.06 | 147,356 |
| 2017-03-29 | $32.53 | $32.69 | $32.38 | $32.66 | $26.17 | 91,255 |
| 2017-03-28 | $32.28 | $32.74 | $31.91 | $32.66 | $26.17 | 82,059 |
| 2017-03-27 | $31.79 | $32.43 | $31.20 | $32.36 | $25.93 | 97,615 |
| 2017-03-24 | $32.56 | $32.76 | $32.17 | $32.27 | $25.86 | 183,895 |
| 2017-03-23 | $32.07 | $32.74 | $31.89 | $32.47 | $26.02 | 96,196 |
| 2017-03-22 | $32.50 | $32.58 | $31.71 | $32.04 | $25.68 | 148,622 |
| 2017-03-21 | $34.31 | $34.31 | $32.43 | $32.59 | $26.12 | 229,125 |
| 2017-03-20 | $34.47 | $34.47 | $33.98 | $34.02 | $27.26 | 146,247 |
| 2017-03-17 | $34.10 | $34.73 | $33.69 | $34.65 | $27.77 | 919,854 |
| 2017-03-16 | $33.90 | $34.41 | $33.88 | $34.24 | $27.44 | 175,224 |
| 2017-03-15 | $33.74 | $34.16 | $33.68 | $33.69 | $27.00 | 149,876 |
| 2017-03-14 | $33.87 | $33.87 | $33.26 | $33.62 | $26.94 | 201,583 |
| 2017-03-13 | $33.83 | $34.48 | $33.74 | $34.01 | $27.25 | 110,190 |
| 2017-03-10 | $34.09 | $34.10 | $33.48 | $33.79 | $27.08 | 148,436 |
| 2017-03-09 | $34.32 | $34.90 | $33.78 | $33.89 | $27.16 | 95,600 |
| 2017-03-08 | $35.00 | $35.13 | $34.01 | $34.15 | $27.37 | 186,013 |
| 2017-03-07 | $35.19 | $35.34 | $34.90 | $34.97 | $28.02 | 70,155 |
| 2017-03-06 | $35.15 | $35.90 | $34.76 | $35.15 | $28.17 | 97,524 |
| 2017-03-03 | $35.35 | $35.55 | $35.12 | $35.24 | $28.24 | 106,417 |
| 2017-03-02 | $36.14 | $36.21 | $35.24 | $35.29 | $28.28 | 99,354 |
| 2017-03-01 | $35.65 | $36.39 | $35.60 | $36.05 | $28.89 | 224,149 |
| 2017-02-28 | $35.34 | $35.51 | $35.00 | $35.23 | $28.23 | 106,859 |
| 2017-02-27 | $35.11 | $35.61 | $35.11 | $35.42 | $28.38 | 121,054 |
| 2017-02-24 | $35.54 | $35.82 | $35.24 | $35.56 | $28.50 | 120,410 |
| 2017-02-23 | $35.99 | $36.00 | $35.42 | $35.91 | $28.78 | 105,598 |
| 2017-02-22 | $35.43 | $35.94 | $34.99 | $35.90 | $28.77 | 164,344 |
| 2017-02-21 | $35.71 | $35.83 | $35.19 | $35.53 | $28.47 | 90,591 |
| 2017-02-17 | $35.83 | $35.85 | $35.27 | $35.70 | $28.41 | 153,353 |
| 2017-02-16 | $35.32 | $35.89 | $35.13 | $35.87 | $28.54 | 117,825 |
| 2017-02-15 | $35.43 | $35.47 | $35.09 | $35.41 | $28.18 | 63,202 |
| 2017-02-14 | $34.56 | $35.45 | $34.16 | $35.29 | $28.08 | 104,825 |
| 2017-02-13 | $34.15 | $34.74 | $34.06 | $34.70 | $27.61 | 106,966 |
| 2017-02-10 | $34.02 | $34.17 | $33.69 | $34.00 | $27.06 | 68,557 |
| 2017-02-09 | $33.51 | $34.05 | $33.25 | $34.00 | $27.06 | 125,442 |
| 2017-02-08 | $33.77 | $35.01 | $33.04 | $33.33 | $26.52 | 125,517 |
| 2017-02-07 | $34.17 | $34.38 | $33.81 | $33.90 | $26.98 | 168,075 |
| 2017-02-06 | $34.48 | $34.73 | $34.01 | $34.02 | $27.07 | 115,271 |
| 2017-02-03 | $34.62 | $34.78 | $34.25 | $34.76 | $27.66 | 144,322 |
| 2017-02-02 | $34.27 | $34.33 | $33.90 | $34.26 | $27.26 | 121,077 |
| 2017-02-01 | $34.51 | $34.89 | $34.44 | $34.68 | $27.60 | 172,528 |
| 2017-01-31 | $33.77 | $34.28 | $33.74 | $34.16 | $27.18 | 201,061 |
| 2017-01-30 | $34.74 | $34.77 | $33.48 | $33.87 | $26.95 | 216,160 |
| 2017-01-27 | $36.06 | $36.58 | $34.68 | $34.99 | $27.84 | 361,629 |
| 2017-01-26 | $37.30 | $37.62 | $37.21 | $37.40 | $29.76 | 87,817 |
| 2017-01-25 | $37.60 | $37.70 | $37.01 | $37.24 | $29.63 | 143,032 |
| 2017-01-24 | $36.87 | $37.55 | $36.69 | $37.37 | $29.74 | 145,118 |
| 2017-01-23 | $36.78 | $36.96 | $36.40 | $36.79 | $29.28 | 121,252 |
| 2017-01-20 | $36.35 | $37.15 | $36.35 | $36.89 | $29.36 | 122,031 |
| 2017-01-19 | $36.74 | $36.74 | $36.01 | $36.26 | $28.85 | 84,746 |
| 2017-01-18 | $36.50 | $36.70 | $36.16 | $36.67 | $29.18 | 74,417 |
| 2017-01-17 | $37.27 | $37.44 | $36.10 | $36.19 | $28.80 | 152,517 |
| 2017-01-13 | $37.28 | $37.97 | $37.28 | $37.49 | $29.83 | 289,372 |
| 2017-01-12 | $37.22 | $37.25 | $36.33 | $37.02 | $29.46 | 163,911 |
| 2017-01-11 | $37.34 | $37.78 | $36.97 | $37.43 | $29.79 | 187,365 |
| 2017-01-10 | $36.60 | $37.65 | $36.59 | $37.39 | $29.75 | 192,423 |
| 2017-01-09 | $37.15 | $37.32 | $36.47 | $36.53 | $29.07 | 169,345 |
| 2017-01-06 | $37.74 | $37.76 | $37.26 | $37.28 | $29.67 | 85,147 |
| 2017-01-05 | $37.79 | $37.91 | $37.25 | $37.50 | $29.84 | 155,360 |
| 2017-01-04 | $37.62 | $38.22 | $37.62 | $37.87 | $30.14 | 250,005 |
| 2017-01-03 | $38.10 | $38.10 | $37.25 | $37.56 | $29.89 | 197,781 |
| 2016-12-30 | $37.77 | $37.77 | $37.20 | $37.67 | $29.98 | 122,902 |
| 2016-12-29 | $37.64 | $38.00 | $37.45 | $37.70 | $30.00 | 146,616 |
| 2016-12-28 | $37.94 | $37.98 | $37.59 | $37.64 | $29.95 | 64,575 |
| 2016-12-27 | $37.77 | $38.05 | $37.51 | $37.85 | $30.12 | 110,195 |
| 2016-12-23 | $37.65 | $37.89 | $37.47 | $37.74 | $30.03 | 67,537 |
| 2016-12-22 | $37.39 | $38.13 | $37.31 | $37.74 | $30.03 | 121,596 |
| 2016-12-21 | $37.84 | $38.03 | $37.48 | $37.48 | $29.83 | 144,359 |
| 2016-12-20 | $37.69 | $38.12 | $37.40 | $37.94 | $30.19 | 195,072 |
| 2016-12-19 | $37.57 | $37.99 | $37.33 | $37.53 | $29.87 | 283,924 |
| 2016-12-16 | $38.19 | $38.59 | $37.73 | $37.74 | $30.03 | 955,159 |
| 2016-12-15 | $37.75 | $38.30 | $37.58 | $38.29 | $30.47 | 277,359 |
| 2016-12-14 | $37.70 | $38.08 | $37.45 | $37.49 | $29.83 | 221,262 |
| 2016-12-13 | $37.55 | $38.00 | $37.25 | $38.00 | $30.24 | 354,301 |
| 2016-12-12 | $38.33 | $38.62 | $37.25 | $37.46 | $29.81 | 184,052 |
| 2016-12-09 | $38.25 | $38.83 | $37.77 | $38.40 | $30.56 | 211,947 |
| 2016-12-08 | $37.63 | $38.75 | $37.50 | $38.51 | $30.64 | 390,640 |
| 2016-12-07 | $36.83 | $37.85 | $36.82 | $37.36 | $29.73 | 522,722 |
| 2016-12-06 | $36.70 | $37.00 | $36.35 | $36.84 | $29.32 | 1,483,907 |
| 2016-12-05 | $38.16 | $38.73 | $37.97 | $38.35 | $30.52 | 118,628 |
| 2016-12-02 | $38.12 | $38.48 | $37.89 | $38.13 | $30.34 | 56,886 |
| 2016-12-01 | $38.53 | $39.00 | $38.05 | $38.22 | $30.41 | 117,198 |
| 2016-11-30 | $38.60 | $38.88 | $38.09 | $38.47 | $30.61 | 78,774 |
| 2016-11-29 | $37.73 | $38.28 | $37.63 | $38.19 | $30.39 | 85,628 |
| 2016-11-28 | $38.28 | $38.28 | $37.42 | $37.56 | $29.89 | 71,389 |
| 2016-11-25 | $38.25 | $38.60 | $38.12 | $38.30 | $30.48 | 28,349 |
| 2016-11-23 | $38.13 | $38.50 | $37.79 | $38.21 | $30.41 | 64,099 |
| 2016-11-22 | $37.53 | $38.21 | $37.53 | $38.11 | $30.33 | 110,479 |
| 2016-11-21 | $37.68 | $37.77 | $36.77 | $37.34 | $29.71 | 89,376 |
| 2016-11-18 | $37.35 | $37.91 | $37.22 | $37.67 | $29.98 | 116,731 |
| 2016-11-17 | $37.04 | $37.90 | $36.57 | $37.37 | $29.74 | 92,877 |
| 2016-11-16 | $36.78 | $37.34 | $34.70 | $36.97 | $29.42 | 114,132 |
| 2016-11-15 | $37.53 | $37.53 | $34.20 | $37.07 | $29.50 | 141,225 |
| 2016-11-14 | $37.80 | $38.91 | $37.41 | $38.00 | $30.00 | 206,973 |
| 2016-11-11 | $34.85 | $37.46 | $34.85 | $37.46 | $29.57 | 182,241 |
| 2016-11-10 | $34.40 | $35.74 | $33.74 | $35.41 | $27.95 | 194,716 |
| 2016-11-09 | $32.93 | $34.72 | $32.90 | $34.30 | $27.08 | 143,512 |
| 2016-11-08 | $32.72 | $33.09 | $32.37 | $32.78 | $25.88 | 61,409 |
| 2016-11-07 | $32.44 | $33.01 | $32.04 | $32.88 | $25.95 | 78,667 |
| 2016-11-04 | $31.79 | $32.34 | $31.43 | $31.74 | $25.05 | 38,329 |
| 2016-11-03 | $31.73 | $32.02 | $31.61 | $31.72 | $25.04 | 45,644 |
| 2016-11-02 | $31.91 | $32.04 | $31.27 | $31.54 | $24.90 | 60,396 |
| 2016-11-01 | $32.61 | $32.61 | $31.75 | $32.04 | $25.29 | 110,157 |
| 2016-10-31 | $33.03 | $33.10 | $32.16 | $32.62 | $25.75 | 98,409 |
| 2016-10-28 | $32.08 | $33.24 | $32.08 | $32.87 | $25.95 | 97,533 |
| 2016-10-27 | $32.81 | $32.82 | $32.55 | $32.65 | $25.77 | 43,986 |
| 2016-10-26 | $32.64 | $33.04 | $32.51 | $32.53 | $25.68 | 30,954 |
| 2016-10-25 | $32.71 | $32.89 | $32.62 | $32.82 | $25.91 | 36,290 |
| 2016-10-24 | $32.50 | $32.80 | $32.50 | $32.66 | $25.78 | 52,899 |
| 2016-10-21 | $32.15 | $32.64 | $32.12 | $32.37 | $25.55 | 31,357 |
| 2016-10-20 | $32.38 | $32.64 | $32.26 | $32.40 | $25.58 | 34,802 |
| 2016-10-19 | $32.44 | $32.67 | $32.13 | $32.51 | $25.66 | 55,248 |
| 2016-10-18 | $32.48 | $32.59 | $32.22 | $32.23 | $25.44 | 34,422 |
| 2016-10-17 | $32.57 | $32.70 | $31.76 | $32.09 | $25.33 | 32,765 |
| 2016-10-14 | $32.19 | $32.81 | $31.70 | $32.63 | $25.76 | 96,609 |
| 2016-10-13 | $32.44 | $32.44 | $31.58 | $31.81 | $25.11 | 69,914 |
| 2016-10-12 | $32.67 | $33.01 | $32.63 | $32.64 | $25.77 | 35,931 |
| 2016-10-11 | $32.83 | $33.10 | $32.54 | $32.80 | $25.89 | 75,148 |
| 2016-10-10 | $32.68 | $32.96 | $32.65 | $32.78 | $25.88 | 53,123 |
| 2016-10-07 | $32.93 | $32.93 | $32.42 | $32.63 | $25.76 | 86,931 |
| 2016-10-06 | $32.52 | $32.89 | $32.41 | $32.88 | $25.95 | 79,835 |
| 2016-10-05 | $32.21 | $32.64 | $32.21 | $32.50 | $25.65 | 101,980 |
| 2016-10-04 | $32.23 | $32.35 | $31.99 | $32.16 | $25.39 | 29,604 |
| 2016-10-03 | $31.95 | $32.47 | $31.81 | $32.06 | $25.31 | 63,429 |
| 2016-09-30 | $31.80 | $32.48 | $31.80 | $32.18 | $25.40 | 83,757 |
| 2016-09-29 | $32.03 | $32.39 | $31.64 | $31.67 | $25.00 | 34,111 |
| 2016-09-28 | $31.73 | $32.18 | $31.56 | $32.16 | $25.39 | 52,942 |
| 2016-09-27 | $31.52 | $31.84 | $31.46 | $31.66 | $24.99 | 74,540 |
| 2016-09-26 | $32.17 | $32.17 | $31.39 | $31.45 | $24.83 | 47,831 |
| 2016-09-23 | $32.72 | $32.77 | $32.29 | $32.38 | $25.56 | 47,606 |
| 2016-09-22 | $32.26 | $32.89 | $31.92 | $32.86 | $25.94 | 111,765 |
| 2016-09-21 | $31.71 | $32.13 | $31.71 | $32.11 | $25.35 | 44,733 |
| 2016-09-20 | $31.90 | $31.96 | $31.64 | $31.65 | $24.98 | 34,193 |
| 2016-09-19 | $31.87 | $32.19 | $31.58 | $31.78 | $25.09 | 33,169 |
| 2016-09-16 | $31.72 | $31.82 | $31.35 | $31.60 | $24.94 | 113,412 |
| 2016-09-15 | $31.54 | $31.99 | $31.40 | $31.81 | $25.11 | 33,661 |
| 2016-09-14 | $31.85 | $32.00 | $31.50 | $31.53 | $24.89 | 59,890 |
| 2016-09-13 | $32.17 | $32.17 | $31.54 | $31.91 | $25.19 | 69,059 |
| 2016-09-12 | $32.16 | $32.77 | $31.74 | $32.62 | $25.75 | 47,586 |
| 2016-09-09 | $32.62 | $32.89 | $32.37 | $32.39 | $25.57 | 62,529 |
| 2016-09-08 | $32.56 | $32.89 | $32.56 | $32.88 | $25.95 | 31,754 |
| 2016-09-07 | $32.22 | $32.74 | $32.22 | $32.54 | $25.69 | 64,083 |
| 2016-09-06 | $32.89 | $32.89 | $32.17 | $32.34 | $25.53 | 50,353 |
| 2016-09-02 | $32.45 | $32.89 | $32.39 | $32.80 | $25.89 | 54,008 |
| 2016-09-01 | $32.88 | $32.89 | $32.05 | $32.48 | $25.64 | 86,533 |
| 2016-08-31 | $32.72 | $32.89 | $32.57 | $32.85 | $25.93 | 90,956 |
| 2016-08-30 | $32.58 | $32.87 | $32.48 | $32.75 | $25.85 | 42,661 |
| 2016-08-29 | $32.46 | $32.88 | $32.43 | $32.63 | $25.76 | 50,892 |
| 2016-08-26 | $32.53 | $32.79 | $32.21 | $32.35 | $25.54 | 83,688 |
| 2016-08-25 | $31.95 | $32.45 | $31.56 | $32.45 | $25.62 | 55,123 |
| 2016-08-24 | $31.88 | $32.11 | $31.48 | $32.04 | $25.29 | 62,221 |
| 2016-08-23 | $31.65 | $31.99 | $31.51 | $31.89 | $25.17 | 47,357 |
| 2016-08-22 | $30.90 | $31.58 | $30.87 | $31.58 | $24.93 | 66,700 |
| 2016-08-19 | $31.11 | $31.12 | $30.84 | $31.08 | $24.53 | 57,739 |
| 2016-08-18 | $30.89 | $31.21 | $30.87 | $31.16 | $24.60 | 48,635 |
| 2016-08-17 | $30.82 | $31.21 | $30.76 | $31.02 | $24.49 | 59,181 |
| 2016-08-16 | $30.92 | $31.04 | $30.71 | $30.76 | $24.28 | 45,221 |
| 2016-08-15 | $31.15 | $31.32 | $30.94 | $31.20 | $24.44 | 65,253 |
| 2016-08-12 | $31.04 | $31.04 | $30.68 | $31.00 | $24.28 | 25,394 |
| 2016-08-11 | $31.19 | $31.44 | $30.93 | $31.16 | $24.41 | 61,435 |
| 2016-08-10 | $31.66 | $31.66 | $31.03 | $31.06 | $24.33 | 41,452 |
| 2016-08-09 | $31.60 | $31.96 | $31.55 | $31.65 | $24.79 | 32,531 |
| 2016-08-08 | $31.78 | $31.98 | $31.54 | $31.59 | $24.74 | 51,642 |
| 2016-08-05 | $31.01 | $31.94 | $31.01 | $31.80 | $24.91 | 86,261 |
| 2016-08-04 | $30.86 | $30.95 | $30.51 | $30.66 | $24.01 | 22,762 |
| 2016-08-03 | $30.49 | $31.06 | $30.49 | $30.92 | $24.22 | 24,123 |
| 2016-08-02 | $30.48 | $31.30 | $30.25 | $30.42 | $23.83 | 80,888 |
| 2016-08-01 | $30.51 | $30.60 | $30.02 | $30.42 | $23.83 | 149,188 |
| 2016-07-29 | $31.97 | $32.10 | $30.44 | $30.59 | $23.96 | 137,634 |
| 2016-07-28 | $32.65 | $32.80 | $32.47 | $32.58 | $25.52 | 39,993 |
| 2016-07-27 | $32.42 | $32.89 | $32.42 | $32.72 | $25.63 | 53,358 |
| 2016-07-26 | $32.39 | $32.58 | $32.25 | $32.44 | $25.41 | 62,628 |
| 2016-07-25 | $32.50 | $32.80 | $32.11 | $32.43 | $25.40 | 53,971 |
| 2016-07-22 | $32.55 | $33.00 | $32.25 | $32.77 | $25.67 | 42,878 |
| 2016-07-21 | $32.43 | $32.72 | $32.31 | $32.60 | $25.53 | 77,884 |
| 2016-07-20 | $32.90 | $32.96 | $32.54 | $32.57 | $25.51 | 46,730 |
| 2016-07-19 | $32.58 | $33.00 | $32.51 | $32.77 | $25.67 | 73,403 |
| 2016-07-18 | $33.02 | $33.07 | $32.58 | $32.60 | $25.53 | 86,141 |
| 2016-07-15 | $33.29 | $33.62 | $33.08 | $33.17 | $25.98 | 68,298 |
| 2016-07-14 | $32.93 | $33.40 | $32.93 | $33.06 | $25.89 | 89,274 |
| 2016-07-13 | $32.59 | $32.80 | $32.48 | $32.73 | $25.64 | 141,069 |
| 2016-07-12 | $31.95 | $32.68 | $31.95 | $32.47 | $25.43 | 123,757 |
| 2016-07-11 | $31.49 | $31.90 | $31.43 | $31.82 | $24.92 | 56,406 |
| 2016-07-08 | $30.94 | $31.60 | $30.94 | $31.39 | $24.58 | 97,314 |
| 2016-07-07 | $30.45 | $30.93 | $30.33 | $30.65 | $24.01 | 54,695 |
| 2016-07-06 | $30.06 | $30.58 | $30.04 | $30.42 | $23.83 | 62,648 |
| 2016-07-05 | $30.61 | $30.61 | $30.04 | $30.25 | $23.69 | 56,759 |
| 2016-07-01 | $30.74 | $30.92 | $30.32 | $30.88 | $24.19 | 112,017 |
| 2016-06-30 | $30.27 | $30.92 | $29.96 | $30.92 | $24.22 | 112,221 |
| 2016-06-29 | $29.32 | $30.32 | $29.14 | $30.29 | $23.73 | 78,760 |
| 2016-06-28 | $29.24 | $29.26 | $28.69 | $28.98 | $22.70 | 104,589 |
| 2016-06-27 | $28.96 | $29.10 | $28.26 | $28.73 | $22.50 | 163,379 |
| 2016-06-24 | $29.56 | $30.60 | $29.25 | $29.36 | $23.00 | 241,323 |
| 2016-06-23 | $30.64 | $31.43 | $30.64 | $31.28 | $24.50 | 81,952 |
| 2016-06-22 | $30.24 | $30.74 | $30.12 | $30.16 | $23.62 | 72,481 |
| 2016-06-21 | $30.35 | $30.51 | $30.05 | $30.39 | $23.80 | 65,117 |
| 2016-06-20 | $30.03 | $30.35 | $29.92 | $30.33 | $23.76 | 90,066 |
| 2016-06-17 | $29.51 | $30.09 | $29.51 | $29.76 | $23.31 | 325,276 |
| 2016-06-16 | $28.96 | $29.54 | $28.76 | $29.44 | $23.06 | 156,767 |
| 2016-06-15 | $29.50 | $30.08 | $29.02 | $29.06 | $22.76 | 74,565 |
| 2016-06-14 | $29.86 | $30.23 | $29.44 | $29.51 | $23.11 | 131,138 |
| 2016-06-13 | $30.09 | $30.39 | $29.82 | $29.97 | $23.47 | 131,145 |
| 2016-06-10 | $30.13 | $30.51 | $29.79 | $30.26 | $23.70 | 106,808 |
| 2016-06-09 | $30.45 | $30.64 | $30.03 | $30.47 | $23.87 | 86,885 |
| 2016-06-08 | $30.50 | $30.90 | $30.11 | $30.70 | $24.05 | 72,237 |
| 2016-06-07 | $30.19 | $30.78 | $30.15 | $30.50 | $23.89 | 100,613 |
| 2016-06-06 | $30.15 | $30.48 | $30.08 | $30.17 | $23.63 | 68,599 |
| 2016-06-03 | $30.27 | $30.27 | $29.58 | $30.12 | $23.59 | 96,908 |
| 2016-06-02 | $30.21 | $30.52 | $29.96 | $30.42 | $23.83 | 97,262 |
| 2016-06-01 | $29.45 | $30.28 | $29.37 | $30.24 | $23.69 | 98,456 |
| 2016-05-31 | $29.44 | $29.66 | $29.26 | $29.49 | $23.10 | 87,518 |
| 2016-05-27 | $29.19 | $29.45 | $29.03 | $29.42 | $23.04 | 59,290 |
| 2016-05-26 | $29.98 | $29.98 | $29.05 | $29.12 | $22.81 | 71,099 |
| 2016-05-25 | $30.00 | $31.10 | $29.87 | $31.09 | $23.19 | 139,625 |
| 2016-05-24 | $29.61 | $30.00 | $29.61 | $29.99 | $22.37 | 128,439 |
| 2016-05-23 | $29.59 | $29.60 | $29.29 | $29.33 | $21.88 | 75,189 |
| 2016-05-20 | $29.09 | $29.66 | $28.77 | $29.60 | $22.08 | 103,633 |
| 2016-05-19 | $29.27 | $29.63 | $28.77 | $28.95 | $21.60 | 90,215 |
| 2016-05-18 | $28.91 | $29.55 | $28.91 | $29.50 | $22.01 | 168,764 |
| 2016-05-17 | $29.51 | $29.63 | $28.78 | $28.99 | $21.63 | 138,544 |
| 2016-05-16 | $28.96 | $29.91 | $28.96 | $29.53 | $21.85 | 242,127 |
| 2016-05-13 | $29.11 | $29.37 | $28.28 | $28.73 | $21.26 | 75,046 |
| 2016-05-12 | $29.39 | $29.65 | $29.02 | $29.24 | $21.63 | 60,160 |
| 2016-05-11 | $29.50 | $29.77 | $29.25 | $29.26 | $21.65 | 52,086 |
| 2016-05-10 | $29.44 | $29.75 | $29.23 | $29.50 | $21.83 | 64,139 |
| 2016-05-09 | $29.11 | $29.50 | $29.00 | $29.25 | $21.64 | 49,903 |
| 2016-05-06 | $28.96 | $29.27 | $28.89 | $29.23 | $21.63 | 90,126 |
| 2016-05-05 | $29.24 | $29.38 | $28.86 | $28.97 | $21.43 | 52,021 |
| 2016-05-04 | $28.84 | $29.45 | $28.66 | $29.15 | $21.57 | 73,023 |
| 2016-05-03 | $29.47 | $29.76 | $28.86 | $29.10 | $21.53 | 72,572 |
| 2016-05-02 | $29.20 | $29.72 | $29.18 | $29.64 | $21.93 | 116,228 |
| 2016-04-29 | $29.00 | $29.96 | $28.76 | $29.21 | $21.61 | 157,520 |
| 2016-04-28 | $28.31 | $28.67 | $28.31 | $28.34 | $20.97 | 54,897 |
| 2016-04-27 | $28.54 | $28.70 | $28.09 | $28.59 | $21.15 | 59,605 |
| 2016-04-26 | $27.64 | $28.66 | $27.64 | $28.64 | $21.19 | 100,565 |
| 2016-04-25 | $28.01 | $28.02 | $27.50 | $27.69 | $20.49 | 60,593 |
| 2016-04-22 | $27.59 | $28.13 | $27.59 | $28.02 | $20.73 | 84,287 |
| 2016-04-21 | $27.49 | $27.69 | $27.24 | $27.51 | $20.35 | 69,093 |
| 2016-04-20 | $27.05 | $27.64 | $27.03 | $27.45 | $20.31 | 56,444 |
| 2016-04-19 | $26.82 | $27.14 | $26.70 | $27.09 | $20.04 | 50,875 |
| 2016-04-18 | $26.22 | $26.89 | $26.21 | $26.76 | $19.80 | 64,059 |
| 2016-04-15 | $26.68 | $26.74 | $26.35 | $26.40 | $19.53 | 45,707 |
| 2016-04-14 | $26.57 | $27.12 | $26.46 | $26.75 | $19.79 | 46,665 |
| 2016-04-13 | $25.90 | $26.77 | $25.87 | $26.57 | $19.66 | 108,258 |
| 2016-04-12 | $25.28 | $25.84 | $25.28 | $25.75 | $19.05 | 69,861 |
| 2016-04-11 | $25.03 | $25.77 | $25.03 | $25.22 | $18.66 | 53,436 |
| 2016-04-08 | $25.20 | $25.55 | $24.92 | $25.06 | $18.54 | 65,574 |
| 2016-04-07 | $25.42 | $25.42 | $24.63 | $24.80 | $18.35 | 49,028 |
| 2016-04-06 | $25.50 | $25.95 | $25.20 | $25.64 | $18.97 | 36,103 |
| 2016-04-05 | $25.49 | $25.96 | $25.45 | $25.51 | $18.87 | 110,185 |
| 2016-04-04 | $25.94 | $26.01 | $25.54 | $25.75 | $19.05 | 73,649 |
| 2016-04-01 | $25.84 | $26.23 | $25.44 | $25.87 | $19.14 | 47,310 |
| 2016-03-31 | $26.22 | $26.39 | $25.97 | $26.07 | $19.29 | 79,952 |
| 2016-03-30 | $26.29 | $26.49 | $25.99 | $26.22 | $19.40 | 72,415 |
| 2016-03-29 | $25.56 | $26.32 | $25.35 | $26.18 | $19.37 | 86,354 |
| 2016-03-28 | $25.74 | $26.27 | $25.49 | $25.70 | $19.01 | 44,843 |
| 2016-03-24 | $25.48 | $25.75 | $25.30 | $25.69 | $19.01 | 99,950 |
| 2016-03-23 | $26.21 | $26.36 | $25.66 | $25.70 | $19.01 | 79,650 |
| 2016-03-22 | $25.90 | $26.49 | $25.40 | $26.39 | $19.52 | 71,445 |
| 2016-03-21 | $26.57 | $26.77 | $26.07 | $26.17 | $19.36 | 96,432 |
| 2016-03-18 | $26.64 | $27.21 | $26.51 | $26.74 | $19.78 | 189,813 |
| 2016-03-17 | $25.39 | $26.59 | $25.31 | $26.42 | $19.55 | 144,113 |
| 2016-03-16 | $25.31 | $25.99 | $25.14 | $25.39 | $18.78 | 73,971 |
| 2016-03-15 | $26.00 | $26.15 | $25.40 | $25.42 | $18.81 | 92,717 |
| 2016-03-14 | $26.51 | $26.51 | $26.13 | $26.26 | $19.43 | 57,133 |
| 2016-03-11 | $26.25 | $26.71 | $24.93 | $26.65 | $19.72 | 91,979 |
| 2016-03-10 | $25.78 | $26.19 | $25.33 | $26.06 | $19.28 | 160,142 |
| 2016-03-09 | $25.19 | $25.82 | $25.19 | $25.50 | $18.87 | 131,664 |
| 2016-03-08 | $25.58 | $25.78 | $24.98 | $24.98 | $18.48 | 110,786 |
| 2016-03-07 | $25.22 | $25.85 | $25.22 | $25.80 | $19.09 | 136,779 |
| 2016-03-04 | $25.48 | $25.63 | $24.87 | $25.30 | $18.72 | 225,945 |
| 2016-03-03 | $24.50 | $25.41 | $24.40 | $25.41 | $18.80 | 160,869 |
| 2016-03-02 | $23.86 | $24.38 | $23.75 | $24.38 | $18.04 | 76,205 |
| 2016-03-01 | $23.52 | $24.40 | $23.52 | $23.91 | $17.69 | 99,524 |
| 2016-02-29 | $23.85 | $23.89 | $23.30 | $23.42 | $17.33 | 153,839 |
| 2016-02-26 | $23.65 | $23.99 | $23.43 | $23.87 | $17.66 | 93,857 |
| 2016-02-25 | $23.19 | $23.61 | $23.03 | $23.53 | $17.41 | 70,782 |
| 2016-02-24 | $22.75 | $23.22 | $22.39 | $23.19 | $17.16 | 105,071 |
| 2016-02-23 | $23.39 | $23.40 | $22.90 | $23.05 | $17.05 | 133,155 |
| 2016-02-22 | $23.40 | $23.83 | $23.21 | $23.54 | $17.24 | 116,283 |
| 2016-02-19 | $22.78 | $23.41 | $22.78 | $23.12 | $16.94 | 138,943 |
| 2016-02-18 | $23.52 | $24.49 | $22.73 | $22.88 | $16.76 | 167,952 |
| 2016-02-17 | $23.91 | $24.03 | $23.35 | $23.52 | $17.23 | 127,342 |
| 2016-02-16 | $23.75 | $23.95 | $23.40 | $23.85 | $17.47 | 130,147 |
| 2016-02-12 | $22.47 | $23.53 | $22.47 | $23.40 | $17.14 | 109,600 |
| 2016-02-11 | $22.25 | $22.68 | $21.97 | $22.36 | $16.38 | 120,068 |
| 2016-02-10 | $22.95 | $23.22 | $22.74 | $22.74 | $16.66 | 108,779 |
| 2016-02-09 | $22.89 | $23.15 | $22.75 | $22.89 | $16.77 | 108,786 |
| 2016-02-08 | $22.50 | $23.33 | $22.36 | $23.25 | $17.03 | 178,263 |
| 2016-02-05 | $22.30 | $22.81 | $22.30 | $22.71 | $16.64 | 206,578 |
| 2016-02-04 | $22.37 | $22.89 | $22.07 | $22.34 | $16.36 | 140,590 |
| 2016-02-03 | $22.02 | $22.67 | $21.50 | $22.28 | $16.32 | 155,923 |
| 2016-02-02 | $21.33 | $21.89 | $21.14 | $21.67 | $15.87 | 159,032 |
| 2016-02-01 | $22.25 | $22.40 | $21.31 | $21.34 | $15.63 | 152,462 |
| 2016-01-29 | $21.00 | $22.59 | $21.00 | $22.53 | $16.50 | 337,094 |
| 2016-01-28 | $20.59 | $21.40 | $20.59 | $21.11 | $15.46 | 109,558 |
| 2016-01-27 | $20.39 | $20.98 | $20.21 | $20.42 | $14.96 | 135,302 |
| 2016-01-26 | $19.59 | $20.47 | $19.59 | $20.28 | $14.86 | 122,719 |
| 2016-01-25 | $20.68 | $20.96 | $19.54 | $19.60 | $14.36 | 187,678 |
| 2016-01-22 | $20.71 | $21.04 | $20.31 | $20.66 | $15.13 | 150,634 |
| 2016-01-21 | $20.41 | $20.78 | $20.20 | $20.34 | $14.90 | 151,216 |
| 2016-01-20 | $20.04 | $20.55 | $19.69 | $20.32 | $14.89 | 153,458 |
| 2016-01-19 | $20.70 | $20.72 | $20.22 | $20.39 | $14.94 | 99,468 |
| 2016-01-15 | $20.16 | $21.03 | $19.82 | $20.57 | $15.07 | 179,299 |
| 2016-01-14 | $20.74 | $21.00 | $20.45 | $20.64 | $15.12 | 143,326 |
| 2016-01-13 | $21.40 | $21.70 | $20.51 | $20.66 | $15.13 | 116,974 |
| 2016-01-12 | $21.95 | $21.98 | $21.04 | $21.41 | $15.68 | 146,893 |
| 2016-01-11 | $21.95 | $22.07 | $21.75 | $21.88 | $16.03 | 92,944 |
| 2016-01-08 | $22.41 | $22.45 | $21.91 | $21.92 | $16.06 | 155,035 |
| 2016-01-07 | $22.81 | $23.03 | $22.29 | $22.30 | $16.34 | 152,811 |
| 2016-01-06 | $23.00 | $23.48 | $22.84 | $23.26 | $17.04 | 157,812 |
| 2016-01-05 | $23.45 | $23.52 | $23.01 | $23.28 | $17.05 | 108,483 |
| 2016-01-04 | $23.94 | $23.94 | $23.16 | $23.31 | $17.08 | 150,035 |
| 2015-12-31 | $24.52 | $24.54 | $24.01 | $24.02 | $17.60 | 157,606 |
| 2015-12-30 | $24.75 | $24.79 | $24.50 | $24.53 | $17.97 | 85,475 |
| 2015-12-29 | $24.52 | $24.90 | $24.40 | $24.87 | $18.22 | 111,132 |
| 2015-12-28 | $24.51 | $24.70 | $24.25 | $24.51 | $17.95 | 70,463 |
| 2015-12-24 | $24.28 | $24.83 | $24.28 | $24.60 | $18.02 | 32,457 |
| 2015-12-23 | $24.65 | $24.76 | $24.31 | $24.40 | $17.87 | 99,574 |
| 2015-12-22 | $24.44 | $24.62 | $24.01 | $24.47 | $17.93 | 126,835 |
| 2015-12-21 | $24.39 | $24.99 | $24.18 | $24.41 | $17.88 | 180,242 |
| 2015-12-18 | $24.20 | $24.87 | $24.01 | $24.44 | $17.90 | 1,548,333 |
| 2015-12-17 | $24.67 | $24.78 | $24.02 | $24.36 | $17.84 | 233,228 |
| 2015-12-16 | $24.99 | $25.12 | $24.01 | $24.57 | $18.00 | 262,232 |
| 2015-12-15 | $25.05 | $25.55 | $24.79 | $24.94 | $18.27 | 185,161 |
| 2015-12-14 | $25.23 | $25.49 | $24.76 | $25.10 | $18.39 | 195,861 |
| 2015-12-11 | $24.98 | $25.21 | $24.71 | $25.00 | $18.31 | 242,356 |
| 2015-12-10 | $25.26 | $25.42 | $24.74 | $25.08 | $18.37 | 205,669 |
| 2015-12-09 | $25.72 | $26.14 | $25.26 | $25.30 | $18.53 | 204,795 |
| 2015-12-08 | $25.81 | $26.15 | $25.37 | $25.72 | $18.84 | 149,013 |
| 2015-12-07 | $27.17 | $27.35 | $25.78 | $26.08 | $19.10 | 212,946 |
| 2015-12-04 | $27.18 | $28.00 | $27.05 | $27.17 | $19.90 | 146,437 |
| 2015-12-03 | $28.07 | $28.39 | $26.99 | $27.20 | $19.92 | 120,997 |
| 2015-12-02 | $28.31 | $28.84 | $27.57 | $27.73 | $20.31 | 104,641 |
| 2015-12-01 | $28.30 | $28.65 | $28.08 | $28.37 | $20.78 | 87,815 |
| 2015-11-30 | $28.29 | $28.57 | $28.06 | $28.24 | $20.69 | 98,075 |
| 2015-11-27 | $28.13 | $28.38 | $27.94 | $28.33 | $20.75 | 28,024 |
| 2015-11-25 | $27.88 | $28.20 | $27.66 | $28.12 | $20.60 | 28,880 |
| 2015-11-24 | $27.67 | $27.99 | $27.36 | $27.94 | $20.47 | 113,558 |
| 2015-11-23 | $27.79 | $27.86 | $27.39 | $27.74 | $20.32 | 93,135 |
| 2015-11-20 | $27.71 | $27.71 | $27.28 | $27.68 | $20.28 | 69,422 |
| 2015-11-19 | $27.45 | $27.82 | $27.06 | $27.53 | $20.17 | 57,848 |
| 2015-11-18 | $27.58 | $27.62 | $27.04 | $27.58 | $20.20 | 76,757 |
| 2015-11-17 | $27.41 | $27.79 | $27.12 | $27.38 | $20.06 | 77,871 |
| 2015-11-16 | $27.25 | $27.68 | $26.70 | $27.64 | $20.02 | 136,681 |
| 2015-11-13 | $27.63 | $27.80 | $27.11 | $27.44 | $19.88 | 77,075 |
| 2015-11-12 | $28.22 | $28.32 | $27.70 | $27.89 | $20.20 | 59,709 |
| 2015-11-11 | $28.54 | $28.82 | $28.19 | $28.41 | $20.58 | 44,994 |
| 2015-11-10 | $28.34 | $29.12 | $28.05 | $28.50 | $20.64 | 113,988 |
| 2015-11-09 | $28.70 | $28.98 | $28.38 | $28.49 | $20.64 | 159,097 |
| 2015-11-06 | $28.21 | $28.95 | $28.11 | $28.90 | $20.93 | 184,825 |
| 2015-11-05 | $27.59 | $28.20 | $27.41 | $28.03 | $20.30 | 119,665 |
| 2015-11-04 | $27.63 | $27.79 | $26.85 | $27.56 | $19.96 | 148,973 |
| 2015-11-03 | $26.86 | $27.73 | $26.86 | $27.56 | $19.96 | 62,166 |
| 2015-11-02 | $26.91 | $27.06 | $26.33 | $26.87 | $19.46 | 116,586 |
| 2015-10-30 | $28.34 | $28.89 | $26.83 | $26.90 | $19.48 | 138,450 |
| 2015-10-29 | $28.56 | $29.25 | $27.71 | $28.56 | $20.69 | 100,104 |
| 2015-10-28 | $27.22 | $28.67 | $27.22 | $28.63 | $20.74 | 90,011 |
| 2015-10-27 | $27.42 | $27.67 | $26.95 | $27.12 | $19.64 | 61,792 |
| 2015-10-26 | $27.68 | $27.95 | $27.30 | $27.47 | $19.90 | 64,824 |
| 2015-10-23 | $27.63 | $28.00 | $27.37 | $27.81 | $20.14 | 133,355 |
| 2015-10-22 | $27.13 | $27.84 | $26.61 | $27.55 | $19.96 | 67,138 |
| 2015-10-21 | $27.63 | $27.72 | $26.91 | $26.96 | $19.53 | 57,137 |
| 2015-10-20 | $27.21 | $27.55 | $27.12 | $27.55 | $19.96 | 47,651 |
| 2015-10-19 | $27.09 | $27.35 | $26.99 | $27.20 | $19.70 | 31,174 |
| 2015-10-16 | $27.16 | $27.45 | $26.96 | $27.31 | $19.78 | 42,694 |
| 2015-10-15 | $26.55 | $27.13 | $26.38 | $27.09 | $19.62 | 86,209 |
| 2015-10-14 | $27.25 | $27.42 | $26.41 | $26.55 | $19.23 | 55,413 |
| 2015-10-13 | $27.48 | $28.00 | $27.27 | $27.30 | $19.77 | 55,004 |
| 2015-10-12 | $27.50 | $27.70 | $27.39 | $27.54 | $19.95 | 102,784 |
| 2015-10-09 | $27.90 | $28.18 | $27.52 | $27.54 | $19.95 | 48,975 |
| 2015-10-08 | $27.72 | $28.17 | $27.60 | $27.90 | $20.21 | 100,260 |
| 2015-10-07 | $27.06 | $27.73 | $26.79 | $27.72 | $20.08 | 50,718 |
| 2015-10-06 | $27.11 | $27.39 | $26.75 | $26.99 | $19.55 | 55,078 |
| 2015-10-05 | $26.63 | $27.11 | $26.63 | $27.10 | $19.63 | 48,493 |
| 2015-10-02 | $26.88 | $27.23 | $26.05 | $26.70 | $19.34 | 99,373 |
| 2015-10-01 | $27.46 | $27.64 | $26.93 | $27.29 | $19.77 | 77,377 |
| 2015-09-30 | $27.45 | $27.61 | $26.92 | $27.55 | $19.96 | 108,775 |
| 2015-09-29 | $27.26 | $27.47 | $26.92 | $27.25 | $19.74 | 64,698 |
| 2015-09-28 | $27.04 | $27.50 | $26.87 | $27.24 | $19.73 | 95,230 |
| 2015-09-25 | $26.63 | $27.47 | $26.53 | $27.25 | $19.74 | 138,200 |
| 2015-09-24 | $25.39 | $26.45 | $25.39 | $26.41 | $19.13 | 99,644 |
| 2015-09-23 | $25.68 | $26.06 | $25.25 | $25.63 | $18.56 | 87,610 |
| 2015-09-22 | $25.52 | $25.87 | $25.42 | $25.56 | $18.51 | 68,494 |
| 2015-09-21 | $25.58 | $26.05 | $25.36 | $25.87 | $18.74 | 93,517 |
| 2015-09-18 | $25.66 | $25.86 | $25.19 | $25.47 | $18.45 | 429,406 |
| 2015-09-17 | $26.59 | $27.23 | $25.80 | $26.12 | $18.92 | 130,088 |
| 2015-09-16 | $26.44 | $26.77 | $26.21 | $26.71 | $19.35 | 48,830 |
| 2015-09-15 | $26.38 | $26.64 | $26.36 | $26.49 | $19.19 | 41,128 |
| 2015-09-14 | $26.31 | $26.73 | $26.19 | $26.31 | $19.06 | 71,319 |
| 2015-09-11 | $26.08 | $26.49 | $26.04 | $26.31 | $19.06 | 63,332 |
| 2015-09-10 | $26.14 | $26.50 | $26.14 | $26.36 | $19.09 | 43,662 |
| 2015-09-09 | $26.49 | $26.66 | $26.26 | $26.29 | $19.04 | 80,097 |
| 2015-09-08 | $26.10 | $26.56 | $26.10 | $26.28 | $19.04 | 136,333 |
| 2015-09-04 | $25.41 | $25.85 | $25.37 | $25.79 | $18.68 | 101,289 |
| 2015-09-03 | $25.96 | $26.22 | $25.62 | $25.86 | $18.73 | 81,873 |
| 2015-09-02 | $25.68 | $26.03 | $25.37 | $25.72 | $18.63 | 74,185 |
| 2015-09-01 | $25.64 | $25.90 | $25.28 | $25.40 | $18.40 | 133,019 |
Southside Bancshares Inc (SBSI) News Headlines
Recent Southside Bancshares Inc (SBSI) News
Similar Companies to Southside Bancshares Inc (SBSI) 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 |