Simmons First National Corp - Class A (SFNC) Exchange: NASDAQ
Data as of April 26, 2024
$17.50 ($-0.35) -1.96%
Simmons First National Corp - Class A - Daily Information
Click for more stock information on Simmons First National Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.63 |
| Previous Close | $17.50 |
| High | $17.97 |
| Low | $17.47 |
| Adjusted Open | $17.63 |
| Previous Adjusted Close | $17.50 |
| Adjusted High | $17.97 |
| Adjusted Low | $17.47 |
About Simmons First National Corp - Class A (SFNC)
Simmons First National Corporation (SFNC) is a bank holding company headquartered in Pine Bluff, Arkansas. Founded in 1903 as Simmons Bank, the bank has grown to become the largest publicly-traded bank holding company headquartered in Arkansas. The bank offers a full range of financial services including retail and commercial banking, investment management, trust, mortgage lending and insurance. At the end of 2016, the company operated 194 branch locations in Arkansas, Kansas, Missouri and Tennessee. Since its inception, the bank has seen substantial growth in total assets, net income and total equity.
Invest in Simmons First National Corp - Class A (SFNC)
Historical Stock Data for Simmons First National Corp - Class A (SFNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $17.63 | $17.97 | $17.47 | $17.50 | $17.50 | 460,816 |
| 2024-04-25 | $17.50 | $17.94 | $17.04 | $17.85 | $17.85 | 571,715 |
| 2024-04-24 | $18.00 | $18.62 | $17.84 | $18.23 | $18.23 | 693,979 |
| 2024-04-23 | $18.48 | $19.00 | $18.46 | $18.81 | $18.81 | 372,879 |
| 2024-04-22 | $18.39 | $18.76 | $18.35 | $18.49 | $18.49 | 314,598 |
| 2024-04-19 | $17.60 | $18.44 | $17.47 | $18.40 | $18.40 | 534,553 |
| 2024-04-18 | $17.46 | $17.79 | $17.43 | $17.69 | $17.69 | 436,578 |
| 2024-04-17 | $17.71 | $17.78 | $17.44 | $17.46 | $17.46 | 339,306 |
| 2024-04-16 | $17.73 | $17.83 | $17.49 | $17.49 | $17.49 | 312,179 |
| 2024-04-15 | $18.18 | $18.36 | $17.65 | $17.81 | $17.81 | 414,375 |
| 2024-04-12 | $17.92 | $18.17 | $17.89 | $18.13 | $18.13 | 312,708 |
| 2024-04-11 | $18.24 | $18.32 | $17.92 | $18.17 | $18.17 | 353,941 |
| 2024-04-10 | $18.74 | $18.76 | $17.96 | $18.14 | $18.14 | 475,271 |
| 2024-04-09 | $19.24 | $19.50 | $19.19 | $19.48 | $19.48 | 183,398 |
| 2024-04-08 | $19.06 | $19.37 | $19.00 | $19.20 | $19.20 | 216,259 |
| 2024-04-05 | $18.83 | $19.07 | $18.71 | $18.95 | $18.95 | 412,221 |
| 2024-04-04 | $18.92 | $19.23 | $18.82 | $18.96 | $18.96 | 546,820 |
| 2024-04-03 | $18.74 | $19.06 | $18.74 | $18.79 | $18.79 | 351,627 |
| 2024-04-02 | $19.06 | $19.21 | $18.75 | $18.97 | $18.97 | 522,870 |
| 2024-04-01 | $19.55 | $19.55 | $19.15 | $19.29 | $19.29 | 569,666 |
| 2024-03-28 | $19.26 | $19.54 | $19.21 | $19.46 | $19.46 | 672,692 |
| 2024-03-27 | $18.67 | $19.35 | $18.67 | $19.34 | $19.34 | 362,532 |
| 2024-03-26 | $18.74 | $18.74 | $18.34 | $18.48 | $18.48 | 259,495 |
| 2024-03-25 | $18.72 | $18.92 | $18.54 | $18.65 | $18.65 | 234,785 |
| 2024-03-22 | $19.14 | $19.24 | $18.62 | $18.66 | $18.66 | 354,515 |
| 2024-03-21 | $18.90 | $19.25 | $18.82 | $19.06 | $19.06 | 401,303 |
| 2024-03-20 | $18.15 | $19.13 | $18.06 | $18.84 | $18.84 | 415,076 |
| 2024-03-19 | $18.14 | $18.35 | $18.09 | $18.15 | $18.15 | 619,042 |
| 2024-03-18 | $18.42 | $18.43 | $18.09 | $18.13 | $18.13 | 549,455 |
| 2024-03-15 | $17.98 | $18.46 | $17.98 | $18.41 | $18.41 | 1,408,753 |
| 2024-03-14 | $18.58 | $18.75 | $17.95 | $18.07 | $18.07 | 458,114 |
| 2024-03-13 | $19.07 | $19.30 | $18.82 | $18.92 | $18.70 | 323,478 |
| 2024-03-12 | $19.52 | $19.52 | $19.13 | $19.16 | $18.94 | 416,083 |
| 2024-03-11 | $19.57 | $19.73 | $19.51 | $19.58 | $19.36 | 357,121 |
| 2024-03-08 | $20.00 | $20.10 | $19.63 | $19.72 | $19.72 | 369,837 |
| 2024-03-07 | $20.15 | $20.26 | $19.66 | $19.72 | $19.72 | 406,415 |
| 2024-03-06 | $19.76 | $20.39 | $19.34 | $19.91 | $19.91 | 760,388 |
| 2024-03-05 | $18.73 | $19.78 | $18.57 | $19.78 | $19.78 | 643,069 |
| 2024-03-04 | $19.01 | $19.39 | $18.78 | $18.78 | $18.78 | 624,407 |
| 2024-03-01 | $19.09 | $19.11 | $18.68 | $19.05 | $19.05 | 429,877 |
| 2024-02-29 | $19.32 | $19.65 | $18.98 | $19.20 | $19.20 | 835,407 |
| 2024-02-28 | $18.91 | $19.19 | $18.85 | $18.94 | $18.94 | 640,022 |
| 2024-02-27 | $18.98 | $19.20 | $18.68 | $19.07 | $19.07 | 739,318 |
| 2024-02-26 | $18.75 | $18.97 | $18.65 | $18.93 | $18.93 | 756,017 |
| 2024-02-23 | $18.80 | $19.12 | $18.67 | $18.91 | $18.91 | 393,994 |
| 2024-02-22 | $18.67 | $18.86 | $18.55 | $18.80 | $18.80 | 534,469 |
| 2024-02-21 | $18.74 | $18.82 | $18.57 | $18.81 | $18.81 | 741,964 |
| 2024-02-20 | $18.48 | $18.84 | $18.48 | $18.77 | $18.77 | 647,149 |
| 2024-02-16 | $18.56 | $18.85 | $18.36 | $18.78 | $18.78 | 556,347 |
| 2024-02-15 | $18.11 | $18.98 | $17.92 | $18.79 | $18.79 | 505,354 |
| 2024-02-14 | $18.09 | $18.30 | $17.73 | $18.05 | $18.05 | 396,253 |
| 2024-02-13 | $17.95 | $18.09 | $17.48 | $17.84 | $17.84 | 797,943 |
| 2024-02-12 | $18.23 | $18.96 | $18.20 | $18.64 | $18.64 | 814,717 |
| 2024-02-09 | $17.75 | $18.21 | $17.52 | $18.20 | $18.20 | 586,683 |
| 2024-02-08 | $17.70 | $17.88 | $17.54 | $17.68 | $17.68 | 502,496 |
| 2024-02-07 | $17.96 | $17.96 | $17.47 | $17.77 | $17.77 | 490,212 |
| 2024-02-06 | $18.17 | $18.43 | $17.86 | $17.95 | $17.95 | 524,497 |
| 2024-02-05 | $18.15 | $18.35 | $18.01 | $18.17 | $18.17 | 553,866 |
| 2024-02-02 | $18.18 | $18.67 | $18.11 | $18.41 | $18.41 | 640,573 |
| 2024-02-01 | $19.23 | $19.32 | $18.19 | $18.59 | $18.59 | 713,428 |
| 2024-01-31 | $19.67 | $19.91 | $19.01 | $19.01 | $19.01 | 657,738 |
| 2024-01-30 | $20.23 | $20.32 | $20.07 | $20.13 | $20.13 | 390,914 |
| 2024-01-29 | $20.22 | $20.44 | $20.04 | $20.43 | $20.43 | 734,411 |
| 2024-01-26 | $20.61 | $20.82 | $20.13 | $20.22 | $20.22 | 581,405 |
| 2024-01-25 | $20.50 | $20.80 | $19.94 | $20.35 | $20.35 | 848,779 |
| 2024-01-24 | $19.54 | $20.48 | $19.54 | $20.27 | $20.27 | 985,315 |
| 2024-01-23 | $19.70 | $19.70 | $19.05 | $19.20 | $19.20 | 429,712 |
| 2024-01-22 | $19.15 | $19.56 | $19.15 | $19.54 | $19.54 | 703,848 |
| 2024-01-19 | $18.64 | $18.93 | $18.38 | $18.92 | $18.92 | 380,788 |
| 2024-01-18 | $18.55 | $18.58 | $18.18 | $18.49 | $18.49 | 397,643 |
| 2024-01-17 | $18.15 | $18.64 | $18.05 | $18.39 | $18.39 | 458,787 |
| 2024-01-16 | $18.40 | $18.73 | $18.25 | $18.52 | $18.52 | 444,700 |
| 2024-01-12 | $19.00 | $19.12 | $18.44 | $18.69 | $18.69 | 350,815 |
| 2024-01-11 | $18.76 | $18.94 | $18.33 | $18.77 | $18.77 | 468,727 |
| 2024-01-10 | $18.90 | $18.99 | $18.72 | $18.95 | $18.95 | 257,298 |
| 2024-01-09 | $19.05 | $19.16 | $18.93 | $19.02 | $19.02 | 365,983 |
| 2024-01-08 | $19.01 | $19.33 | $18.88 | $19.32 | $19.32 | 393,808 |
| 2024-01-05 | $18.75 | $19.33 | $18.75 | $19.08 | $19.08 | 449,984 |
| 2024-01-04 | $19.15 | $19.32 | $18.86 | $18.90 | $18.90 | 488,159 |
| 2024-01-03 | $19.55 | $19.56 | $18.06 | $19.03 | $19.03 | 621,709 |
| 2024-01-02 | $19.71 | $20.18 | $18.92 | $19.78 | $19.78 | 563,315 |
| 2023-12-29 | $20.21 | $20.22 | $19.81 | $19.84 | $19.84 | 399,584 |
| 2023-12-28 | $20.23 | $20.44 | $20.15 | $20.31 | $20.31 | 372,994 |
| 2023-12-27 | $20.41 | $20.55 | $20.26 | $20.38 | $20.38 | 426,059 |
| 2023-12-26 | $19.98 | $20.46 | $19.58 | $20.28 | $20.28 | 342,351 |
| 2023-12-22 | $20.01 | $20.34 | $19.05 | $19.88 | $19.88 | 397,971 |
| 2023-12-21 | $19.71 | $19.84 | $19.52 | $19.81 | $19.81 | 334,822 |
| 2023-12-20 | $19.84 | $20.45 | $19.53 | $19.55 | $19.55 | 829,218 |
| 2023-12-19 | $19.68 | $20.08 | $19.41 | $19.85 | $19.85 | 767,023 |
| 2023-12-18 | $19.51 | $19.88 | $19.19 | $19.54 | $19.54 | 697,242 |
| 2023-12-15 | $19.18 | $19.43 | $18.82 | $19.37 | $19.37 | 2,918,705 |
| 2023-12-14 | $19.00 | $19.66 | $18.90 | $19.20 | $19.20 | 1,272,300 |
| 2023-12-13 | $17.66 | $18.88 | $17.45 | $18.86 | $18.67 | 827,166 |
| 2023-12-12 | $17.65 | $17.77 | $17.49 | $17.52 | $17.34 | 580,662 |
| 2023-12-11 | $17.73 | $17.98 | $17.53 | $17.70 | $17.52 | 470,172 |
| 2023-12-08 | $17.76 | $18.04 | $17.56 | $17.79 | $17.79 | 500,930 |
| 2023-12-07 | $17.23 | $17.72 | $17.12 | $17.72 | $17.72 | 458,981 |
| 2023-12-06 | $17.25 | $17.79 | $17.09 | $17.13 | $17.13 | 504,426 |
| 2023-12-05 | $16.92 | $17.04 | $16.68 | $17.02 | $17.02 | 374,108 |
| 2023-12-04 | $16.58 | $17.03 | $16.55 | $16.98 | $16.98 | 446,449 |
| 2023-12-01 | $15.95 | $16.98 | $15.85 | $16.76 | $16.76 | 562,119 |
| 2023-11-30 | $16.21 | $16.23 | $15.91 | $15.99 | $15.99 | 442,362 |
| 2023-11-29 | $16.06 | $16.54 | $16.06 | $16.18 | $16.18 | 470,802 |
| 2023-11-28 | $15.94 | $16.03 | $15.72 | $16.01 | $16.01 | 389,521 |
| 2023-11-27 | $16.06 | $16.09 | $15.88 | $15.99 | $15.99 | 277,017 |
| 2023-11-24 | $16.26 | $16.40 | $16.07 | $16.16 | $16.16 | 133,813 |
| 2023-11-22 | $16.37 | $16.38 | $16.06 | $16.20 | $16.20 | 298,571 |
| 2023-11-21 | $16.40 | $16.40 | $16.00 | $16.16 | $16.16 | 482,284 |
| 2023-11-20 | $16.49 | $16.50 | $16.21 | $16.43 | $16.43 | 381,608 |
| 2023-11-17 | $16.59 | $16.69 | $16.42 | $16.51 | $16.51 | 702,018 |
| 2023-11-16 | $16.66 | $16.71 | $16.26 | $16.41 | $16.41 | 337,582 |
| 2023-11-15 | $16.27 | $16.70 | $16.27 | $16.63 | $16.63 | 561,266 |
| 2023-11-14 | $15.84 | $16.59 | $15.73 | $16.32 | $16.32 | 646,127 |
| 2023-11-13 | $14.72 | $15.26 | $14.59 | $15.19 | $15.19 | 761,286 |
| 2023-11-10 | $15.08 | $15.08 | $14.61 | $14.85 | $14.85 | 452,721 |
| 2023-11-09 | $15.11 | $15.15 | $14.67 | $14.84 | $14.84 | 632,006 |
| 2023-11-08 | $15.40 | $15.40 | $14.97 | $15.10 | $15.10 | 404,100 |
| 2023-11-07 | $15.46 | $15.78 | $15.29 | $15.42 | $15.42 | 434,311 |
| 2023-11-06 | $15.71 | $15.89 | $15.47 | $15.54 | $15.54 | 440,621 |
| 2023-11-03 | $15.64 | $16.08 | $15.60 | $15.71 | $15.71 | 573,038 |
| 2023-11-02 | $14.57 | $15.15 | $14.57 | $15.14 | $15.14 | 536,772 |
| 2023-11-01 | $14.27 | $14.50 | $14.07 | $14.44 | $14.44 | 411,655 |
| 2023-10-31 | $14.41 | $15.29 | $14.14 | $14.21 | $14.21 | 387,359 |
| 2023-10-30 | $14.38 | $14.56 | $14.19 | $14.40 | $14.40 | 601,087 |
| 2023-10-27 | $14.60 | $14.60 | $14.08 | $14.21 | $14.21 | 522,978 |
| 2023-10-26 | $14.20 | $14.80 | $14.20 | $14.62 | $14.62 | 667,358 |
| 2023-10-25 | $14.19 | $14.39 | $13.36 | $14.10 | $14.10 | 1,060,424 |
| 2023-10-24 | $15.38 | $15.66 | $14.33 | $14.48 | $14.48 | 687,138 |
| 2023-10-23 | $15.44 | $15.67 | $15.33 | $15.35 | $15.35 | 624,326 |
| 2023-10-20 | $16.03 | $16.03 | $15.44 | $15.47 | $15.47 | 870,693 |
| 2023-10-19 | $16.21 | $16.48 | $15.94 | $15.99 | $15.99 | 594,558 |
| 2023-10-18 | $16.41 | $16.41 | $16.02 | $16.16 | $16.16 | 446,593 |
| 2023-10-17 | $16.22 | $16.79 | $16.22 | $16.56 | $16.56 | 966,764 |
| 2023-10-16 | $16.19 | $16.48 | $16.19 | $16.32 | $16.32 | 519,068 |
| 2023-10-13 | $16.58 | $16.58 | $16.00 | $16.08 | $16.08 | 496,357 |
| 2023-10-12 | $16.74 | $16.74 | $16.22 | $16.40 | $16.40 | 382,822 |
| 2023-10-11 | $16.78 | $17.06 | $16.61 | $16.72 | $16.72 | 392,229 |
| 2023-10-10 | $16.74 | $16.94 | $16.71 | $16.77 | $16.77 | 379,528 |
| 2023-10-09 | $16.59 | $16.81 | $16.48 | $16.67 | $16.67 | 350,867 |
| 2023-10-06 | $16.50 | $16.93 | $16.27 | $16.77 | $16.77 | 415,870 |
| 2023-10-05 | $16.46 | $16.79 | $16.36 | $16.72 | $16.72 | 582,576 |
| 2023-10-04 | $16.33 | $16.54 | $16.15 | $16.46 | $16.46 | 424,972 |
| 2023-10-03 | $16.39 | $16.46 | $16.19 | $16.34 | $16.34 | 443,384 |
| 2023-10-02 | $16.95 | $17.01 | $16.44 | $16.56 | $16.56 | 615,413 |
| 2023-09-29 | $16.64 | $17.14 | $16.63 | $16.96 | $16.96 | 643,763 |
| 2023-09-28 | $16.36 | $16.69 | $16.34 | $16.50 | $16.50 | 780,364 |
| 2023-09-27 | $16.52 | $16.60 | $16.22 | $16.29 | $16.29 | 589,505 |
| 2023-09-26 | $16.46 | $16.87 | $16.30 | $16.37 | $16.37 | 589,243 |
| 2023-09-25 | $16.39 | $16.70 | $16.33 | $16.68 | $16.68 | 459,784 |
| 2023-09-22 | $16.56 | $16.65 | $16.37 | $16.45 | $16.45 | 367,188 |
| 2023-09-21 | $16.64 | $16.81 | $16.49 | $16.51 | $16.51 | 352,364 |
| 2023-09-20 | $17.13 | $17.32 | $16.76 | $16.77 | $16.77 | 302,254 |
| 2023-09-19 | $17.17 | $17.35 | $16.97 | $17.01 | $17.01 | 392,760 |
| 2023-09-18 | $17.55 | $17.55 | $17.05 | $17.13 | $17.13 | 437,337 |
| 2023-09-15 | $17.60 | $17.78 | $17.40 | $17.52 | $17.52 | 2,401,580 |
| 2023-09-14 | $17.34 | $17.68 | $17.28 | $17.66 | $17.66 | 698,091 |
| 2023-09-13 | $17.28 | $17.32 | $16.94 | $17.31 | $17.12 | 461,311 |
| 2023-09-12 | $17.14 | $17.38 | $17.02 | $17.24 | $17.24 | 393,496 |
| 2023-09-11 | $17.28 | $17.44 | $17.02 | $17.15 | $17.15 | 405,005 |
| 2023-09-08 | $17.06 | $17.18 | $16.81 | $17.17 | $17.17 | 374,312 |
| 2023-09-07 | $17.11 | $17.29 | $16.86 | $17.07 | $17.07 | 539,105 |
| 2023-09-06 | $17.56 | $17.69 | $17.04 | $17.19 | $17.19 | 440,559 |
| 2023-09-05 | $18.27 | $18.27 | $17.52 | $17.53 | $17.53 | 533,378 |
| 2023-09-01 | $17.94 | $18.43 | $17.94 | $18.36 | $18.36 | 379,018 |
| 2023-08-31 | $17.73 | $17.92 | $17.64 | $17.82 | $17.82 | 469,280 |
| 2023-08-30 | $17.71 | $17.86 | $17.57 | $17.75 | $17.75 | 256,843 |
| 2023-08-29 | $17.58 | $17.87 | $17.38 | $17.76 | $17.76 | 224,406 |
| 2023-08-28 | $17.53 | $17.77 | $17.51 | $17.58 | $17.58 | 276,382 |
| 2023-08-25 | $17.60 | $17.74 | $17.14 | $17.42 | $17.42 | 280,419 |
| 2023-08-24 | $17.29 | $17.77 | $17.29 | $17.57 | $17.57 | 375,200 |
| 2023-08-23 | $17.19 | $17.46 | $17.01 | $17.38 | $17.38 | 288,938 |
| 2023-08-22 | $17.68 | $17.86 | $17.14 | $17.16 | $17.16 | 365,061 |
| 2023-08-21 | $18.10 | $18.22 | $17.63 | $17.71 | $17.71 | 344,249 |
| 2023-08-18 | $17.95 | $18.27 | $17.95 | $18.07 | $18.07 | 460,984 |
| 2023-08-17 | $18.11 | $18.29 | $18.06 | $18.12 | $18.12 | 372,507 |
| 2023-08-16 | $18.13 | $18.40 | $18.02 | $18.05 | $18.05 | 362,661 |
| 2023-08-15 | $18.54 | $18.59 | $18.09 | $18.20 | $18.20 | 409,353 |
| 2023-08-14 | $19.03 | $19.03 | $18.70 | $18.83 | $18.83 | 359,999 |
| 2023-08-11 | $19.08 | $19.37 | $19.08 | $19.21 | $19.21 | 341,103 |
| 2023-08-10 | $19.31 | $19.62 | $19.09 | $19.18 | $19.18 | 372,256 |
| 2023-08-09 | $19.36 | $19.42 | $19.16 | $19.25 | $19.25 | 345,744 |
| 2023-08-08 | $19.17 | $19.56 | $18.66 | $19.46 | $19.46 | 446,899 |
| 2023-08-07 | $19.56 | $19.75 | $19.40 | $19.70 | $19.70 | 300,842 |
| 2023-08-04 | $19.61 | $19.83 | $19.46 | $19.52 | $19.52 | 328,533 |
| 2023-08-03 | $19.66 | $19.94 | $19.42 | $19.69 | $19.69 | 345,644 |
| 2023-08-02 | $19.59 | $19.80 | $19.42 | $19.70 | $19.70 | 460,483 |
| 2023-08-01 | $20.16 | $20.19 | $19.70 | $19.87 | $19.87 | 536,997 |
| 2023-07-31 | $19.84 | $20.23 | $19.78 | $20.19 | $20.19 | 615,212 |
| 2023-07-28 | $19.94 | $20.02 | $19.69 | $19.84 | $19.84 | 374,658 |
| 2023-07-27 | $20.00 | $20.09 | $19.32 | $19.61 | $19.61 | 710,832 |
| 2023-07-26 | $19.70 | $20.10 | $19.66 | $19.85 | $19.85 | 634,178 |
| 2023-07-25 | $19.95 | $19.96 | $19.03 | $19.35 | $19.35 | 522,506 |
| 2023-07-24 | $19.19 | $19.87 | $19.13 | $19.74 | $19.74 | 632,786 |
| 2023-07-21 | $19.57 | $19.57 | $19.11 | $19.23 | $19.23 | 381,012 |
| 2023-07-20 | $19.49 | $19.49 | $18.96 | $19.42 | $19.42 | 447,543 |
| 2023-07-19 | $18.89 | $19.56 | $18.62 | $19.49 | $19.49 | 620,632 |
| 2023-07-18 | $18.05 | $18.85 | $18.05 | $18.80 | $18.80 | 505,317 |
| 2023-07-17 | $17.49 | $18.14 | $17.49 | $18.05 | $18.05 | 477,259 |
| 2023-07-14 | $18.14 | $18.14 | $17.39 | $17.52 | $17.52 | 395,440 |
| 2023-07-13 | $17.71 | $18.08 | $17.70 | $17.93 | $17.93 | 503,959 |
| 2023-07-12 | $17.78 | $17.92 | $17.52 | $17.64 | $17.64 | 498,299 |
| 2023-07-11 | $17.36 | $17.48 | $17.16 | $17.38 | $17.38 | 391,781 |
| 2023-07-10 | $17.09 | $17.50 | $17.08 | $17.20 | $17.20 | 555,213 |
| 2023-07-07 | $16.81 | $17.36 | $16.76 | $17.21 | $17.21 | 385,328 |
| 2023-07-06 | $17.06 | $17.60 | $16.61 | $16.79 | $16.79 | 583,206 |
| 2023-07-05 | $17.51 | $17.55 | $17.09 | $17.34 | $17.34 | 553,601 |
| 2023-07-03 | $17.28 | $17.86 | $17.28 | $17.61 | $17.61 | 206,732 |
| 2023-06-30 | $17.77 | $17.80 | $17.23 | $17.25 | $17.25 | 383,282 |
| 2023-06-29 | $17.35 | $17.70 | $17.35 | $17.64 | $17.64 | 405,535 |
| 2023-06-28 | $17.34 | $17.34 | $16.97 | $17.14 | $17.14 | 535,119 |
| 2023-06-27 | $17.27 | $17.89 | $17.17 | $17.49 | $17.49 | 531,274 |
| 2023-06-26 | $17.13 | $17.57 | $17.01 | $17.25 | $17.25 | 465,087 |
| 2023-06-23 | $17.23 | $17.58 | $17.00 | $17.12 | $17.12 | 1,290,150 |
| 2023-06-22 | $17.79 | $17.79 | $17.31 | $17.48 | $17.48 | 743,317 |
| 2023-06-21 | $17.98 | $18.16 | $17.83 | $17.85 | $17.85 | 442,072 |
| 2023-06-20 | $18.26 | $18.28 | $18.00 | $18.12 | $18.12 | 588,500 |
| 2023-06-16 | $18.61 | $18.81 | $18.05 | $18.28 | $18.28 | 1,573,454 |
| 2023-06-15 | $17.96 | $18.56 | $17.94 | $18.47 | $18.47 | 537,929 |
| 2023-06-14 | $18.49 | $18.71 | $17.90 | $18.02 | $18.02 | 575,394 |
| 2023-06-13 | $18.31 | $18.83 | $18.23 | $18.65 | $18.45 | 591,990 |
| 2023-06-12 | $18.42 | $18.89 | $18.14 | $18.25 | $18.05 | 566,177 |
| 2023-06-09 | $18.60 | $18.66 | $18.28 | $18.40 | $18.20 | 380,304 |
| 2023-06-08 | $18.76 | $19.24 | $18.18 | $18.62 | $18.42 | 542,967 |
| 2023-06-07 | $18.56 | $19.11 | $18.13 | $18.88 | $18.67 | 825,243 |
| 2023-06-06 | $17.16 | $18.60 | $17.16 | $18.25 | $18.05 | 645,566 |
| 2023-06-05 | $17.71 | $17.72 | $16.96 | $17.18 | $16.99 | 648,019 |
| 2023-06-02 | $17.04 | $17.98 | $16.94 | $17.88 | $17.88 | 744,308 |
| 2023-06-01 | $16.34 | $17.00 | $16.13 | $16.71 | $16.71 | 440,861 |
| 2023-05-31 | $16.76 | $16.99 | $16.19 | $16.27 | $16.27 | 666,630 |
| 2023-05-30 | $16.98 | $17.12 | $16.56 | $16.92 | $16.92 | 470,238 |
| 2023-05-26 | $16.67 | $16.98 | $16.31 | $16.94 | $16.94 | 320,451 |
| 2023-05-25 | $16.53 | $16.82 | $16.36 | $16.72 | $16.72 | 382,434 |
| 2023-05-24 | $16.88 | $17.08 | $16.63 | $16.81 | $16.81 | 296,377 |
| 2023-05-23 | $16.73 | $17.59 | $16.71 | $17.06 | $17.06 | 412,351 |
| 2023-05-22 | $16.41 | $16.87 | $16.11 | $16.77 | $16.77 | 360,187 |
| 2023-05-19 | $16.72 | $16.78 | $15.82 | $16.19 | $16.19 | 794,940 |
| 2023-05-18 | $16.43 | $16.64 | $16.16 | $16.49 | $16.49 | 486,575 |
| 2023-05-17 | $15.56 | $16.57 | $15.41 | $16.49 | $16.49 | 606,974 |
| 2023-05-16 | $15.58 | $15.84 | $15.25 | $15.25 | $15.25 | 454,382 |
| 2023-05-15 | $15.15 | $15.63 | $15.09 | $15.60 | $15.60 | 708,748 |
| 2023-05-12 | $15.11 | $15.17 | $14.68 | $15.14 | $15.14 | 809,656 |
| 2023-05-11 | $15.00 | $15.34 | $14.75 | $14.95 | $14.95 | 790,643 |
| 2023-05-10 | $15.43 | $15.46 | $14.94 | $15.18 | $15.18 | 502,596 |
| 2023-05-09 | $15.43 | $15.58 | $14.89 | $15.09 | $15.09 | 709,717 |
| 2023-05-08 | $16.16 | $16.31 | $15.33 | $15.56 | $15.56 | 761,496 |
| 2023-05-05 | $16.50 | $16.50 | $15.63 | $16.01 | $16.01 | 780,784 |
| 2023-05-04 | $15.45 | $15.93 | $14.99 | $15.70 | $15.70 | 794,337 |
| 2023-05-03 | $15.66 | $16.62 | $15.60 | $15.77 | $15.77 | 1,059,069 |
| 2023-05-02 | $16.33 | $16.52 | $15.03 | $15.53 | $15.53 | 839,484 |
| 2023-05-01 | $16.68 | $16.74 | $16.27 | $16.41 | $16.41 | 543,857 |
| 2023-04-28 | $16.25 | $16.85 | $16.10 | $16.71 | $16.71 | 637,622 |
| 2023-04-27 | $15.86 | $16.23 | $15.69 | $16.22 | $16.22 | 723,102 |
| 2023-04-26 | $15.45 | $15.92 | $15.41 | $15.69 | $15.69 | 697,036 |
| 2023-04-25 | $15.34 | $16.23 | $15.00 | $15.47 | $15.47 | 1,048,531 |
| 2023-04-24 | $16.54 | $16.86 | $16.41 | $16.45 | $16.45 | 545,285 |
| 2023-04-21 | $16.56 | $16.62 | $16.33 | $16.54 | $16.54 | 391,447 |
| 2023-04-20 | $16.63 | $16.73 | $16.34 | $16.62 | $16.62 | 547,155 |
| 2023-04-19 | $16.28 | $16.87 | $16.17 | $16.79 | $16.79 | 782,419 |
| 2023-04-18 | $16.97 | $16.97 | $16.07 | $16.23 | $16.23 | 617,422 |
| 2023-04-17 | $16.66 | $16.98 | $16.35 | $16.97 | $16.97 | 641,955 |
| 2023-04-14 | $17.36 | $17.37 | $16.34 | $16.58 | $16.58 | 591,648 |
| 2023-04-13 | $16.70 | $17.20 | $16.57 | $17.05 | $17.05 | 398,648 |
| 2023-04-12 | $17.17 | $17.25 | $16.64 | $16.71 | $16.71 | 295,617 |
| 2023-04-11 | $17.12 | $17.21 | $16.97 | $17.02 | $17.02 | 358,589 |
| 2023-04-10 | $16.84 | $17.28 | $16.79 | $17.12 | $17.12 | 664,802 |
| 2023-04-06 | $16.65 | $17.02 | $16.62 | $17.01 | $17.01 | 514,538 |
| 2023-04-05 | $16.63 | $16.79 | $16.50 | $16.63 | $16.63 | 636,498 |
| 2023-04-04 | $17.38 | $17.38 | $16.43 | $16.87 | $16.87 | 879,210 |
| 2023-04-03 | $17.54 | $18.26 | $17.24 | $17.34 | $17.34 | 479,236 |
| 2023-03-31 | $17.42 | $17.63 | $17.23 | $17.49 | $17.49 | 556,746 |
| 2023-03-30 | $18.14 | $18.34 | $17.24 | $17.29 | $17.29 | 404,078 |
| 2023-03-29 | $17.97 | $18.18 | $17.60 | $17.88 | $17.88 | 443,979 |
| 2023-03-28 | $17.83 | $18.09 | $17.53 | $17.70 | $17.70 | 579,771 |
| 2023-03-27 | $18.48 | $18.48 | $17.91 | $17.93 | $17.93 | 449,871 |
| 2023-03-24 | $17.00 | $18.00 | $17.00 | $17.90 | $17.90 | 725,698 |
| 2023-03-23 | $18.16 | $18.16 | $17.16 | $17.23 | $17.23 | 666,469 |
| 2023-03-22 | $19.09 | $19.18 | $18.01 | $18.07 | $18.07 | 703,926 |
| 2023-03-21 | $18.93 | $19.25 | $18.74 | $19.08 | $19.08 | 1,139,902 |
| 2023-03-20 | $18.86 | $19.10 | $18.03 | $18.11 | $18.11 | 1,053,509 |
| 2023-03-17 | $18.91 | $19.08 | $17.80 | $18.09 | $18.09 | 2,541,276 |
| 2023-03-16 | $18.44 | $19.48 | $18.05 | $19.30 | $19.30 | 1,259,026 |
| 2023-03-15 | $17.83 | $18.97 | $17.83 | $18.73 | $18.73 | 1,225,470 |
| 2023-03-14 | $21.11 | $21.11 | $18.54 | $18.94 | $18.94 | 1,568,749 |
| 2023-03-13 | $18.19 | $20.23 | $16.95 | $18.96 | $18.96 | 1,748,883 |
| 2023-03-10 | $19.06 | $19.98 | $18.59 | $19.46 | $19.46 | 922,049 |
| 2023-03-09 | $20.83 | $20.97 | $19.55 | $19.59 | $19.59 | 520,203 |
| 2023-03-08 | $21.03 | $21.09 | $20.65 | $21.02 | $21.02 | 401,308 |
| 2023-03-07 | $21.41 | $21.51 | $21.00 | $21.01 | $21.01 | 466,485 |
| 2023-03-06 | $21.87 | $21.97 | $21.33 | $21.51 | $21.51 | 524,671 |
| 2023-03-03 | $21.97 | $21.98 | $21.53 | $21.88 | $21.88 | 335,646 |
| 2023-03-02 | $21.97 | $21.97 | $21.44 | $21.69 | $21.69 | 311,783 |
| 2023-03-01 | $21.99 | $22.24 | $21.91 | $22.13 | $22.13 | 323,962 |
| 2023-02-28 | $22.36 | $22.53 | $22.23 | $22.23 | $22.23 | 343,685 |
| 2023-02-27 | $22.51 | $22.70 | $22.27 | $22.38 | $22.38 | 203,576 |
| 2023-02-24 | $22.41 | $22.43 | $22.19 | $22.40 | $22.40 | 368,825 |
| 2023-02-23 | $22.27 | $22.74 | $22.22 | $22.58 | $22.58 | 359,408 |
| 2023-02-22 | $22.17 | $22.40 | $22.01 | $22.14 | $22.14 | 638,927 |
| 2023-02-21 | $22.53 | $22.63 | $22.08 | $22.23 | $22.23 | 319,525 |
| 2023-02-17 | $22.62 | $22.84 | $22.36 | $22.66 | $22.66 | 383,746 |
| 2023-02-16 | $22.99 | $22.99 | $22.54 | $22.60 | $22.60 | 348,370 |
| 2023-02-15 | $22.48 | $23.22 | $22.44 | $23.22 | $23.22 | 346,286 |
| 2023-02-14 | $22.72 | $22.94 | $22.48 | $22.71 | $22.71 | 296,661 |
| 2023-02-13 | $22.47 | $22.86 | $22.36 | $22.79 | $22.79 | 288,465 |
| 2023-02-10 | $22.75 | $22.87 | $22.47 | $22.47 | $22.47 | 403,555 |
| 2023-02-09 | $23.31 | $23.40 | $22.71 | $22.74 | $22.74 | 324,296 |
| 2023-02-08 | $23.39 | $23.68 | $22.93 | $23.29 | $23.29 | 376,783 |
| 2023-02-07 | $22.98 | $23.60 | $22.85 | $23.52 | $23.52 | 414,439 |
| 2023-02-06 | $23.38 | $23.50 | $22.86 | $23.13 | $23.13 | 379,661 |
| 2023-02-03 | $23.17 | $23.60 | $23.14 | $23.51 | $23.51 | 627,247 |
| 2023-02-02 | $22.38 | $23.24 | $22.38 | $23.20 | $23.20 | 530,503 |
| 2023-02-01 | $22.27 | $23.04 | $21.95 | $22.56 | $22.56 | 681,340 |
| 2023-01-31 | $21.50 | $22.32 | $21.49 | $22.31 | $22.31 | 588,877 |
| 2023-01-30 | $21.82 | $21.95 | $21.52 | $21.53 | $21.53 | 387,871 |
| 2023-01-27 | $21.46 | $21.91 | $21.37 | $21.85 | $21.85 | 337,736 |
| 2023-01-26 | $21.82 | $21.92 | $21.33 | $21.55 | $21.55 | 438,386 |
| 2023-01-25 | $20.70 | $21.66 | $20.43 | $21.65 | $21.65 | 619,175 |
| 2023-01-24 | $23.25 | $23.25 | $20.83 | $20.91 | $20.91 | 1,073,514 |
| 2023-01-23 | $22.91 | $23.10 | $22.78 | $23.00 | $23.00 | 420,433 |
| 2023-01-20 | $22.36 | $22.87 | $22.21 | $22.87 | $22.87 | 634,252 |
| 2023-01-19 | $22.17 | $22.23 | $21.82 | $22.21 | $22.21 | 501,483 |
| 2023-01-18 | $22.90 | $23.11 | $22.23 | $22.28 | $22.28 | 733,020 |
| 2023-01-17 | $22.90 | $23.34 | $22.52 | $23.05 | $23.05 | 448,874 |
| 2023-01-13 | $22.60 | $23.00 | $22.36 | $22.87 | $22.87 | 366,427 |
| 2023-01-12 | $22.54 | $22.92 | $22.41 | $22.83 | $22.83 | 436,812 |
| 2023-01-11 | $22.34 | $22.39 | $22.09 | $22.36 | $22.36 | 336,489 |
| 2023-01-10 | $22.01 | $22.39 | $21.92 | $22.24 | $22.24 | 464,102 |
| 2023-01-09 | $22.27 | $22.33 | $21.90 | $21.99 | $21.99 | 384,773 |
| 2023-01-06 | $21.79 | $22.27 | $21.75 | $22.22 | $22.22 | 396,697 |
| 2023-01-05 | $21.63 | $21.63 | $21.21 | $21.59 | $21.59 | 514,324 |
| 2023-01-04 | $21.63 | $22.00 | $21.53 | $21.64 | $21.64 | 588,147 |
| 2023-01-03 | $21.67 | $21.86 | $21.32 | $21.57 | $21.57 | 462,718 |
| 2022-12-30 | $21.63 | $21.79 | $21.46 | $21.58 | $21.58 | 405,237 |
| 2022-12-29 | $21.40 | $21.82 | $21.29 | $21.73 | $21.73 | 383,256 |
| 2022-12-28 | $21.48 | $21.64 | $21.32 | $21.34 | $21.34 | 468,024 |
| 2022-12-27 | $21.22 | $21.60 | $21.17 | $21.46 | $21.46 | 423,212 |
| 2022-12-23 | $21.28 | $21.58 | $21.24 | $21.49 | $21.49 | 451,677 |
| 2022-12-22 | $20.90 | $21.27 | $20.83 | $21.26 | $21.26 | 757,858 |
| 2022-12-21 | $20.68 | $21.15 | $20.54 | $21.12 | $21.12 | 641,381 |
| 2022-12-20 | $20.07 | $20.61 | $20.06 | $20.42 | $20.42 | 543,539 |
| 2022-12-19 | $19.99 | $20.32 | $19.77 | $20.07 | $20.07 | 657,427 |
| 2022-12-16 | $19.46 | $20.04 | $19.34 | $19.99 | $19.99 | 2,054,483 |
| 2022-12-15 | $20.06 | $20.17 | $19.64 | $19.73 | $19.73 | 817,322 |
| 2022-12-14 | $20.53 | $20.70 | $20.17 | $20.25 | $20.25 | 721,878 |
| 2022-12-13 | $21.29 | $21.68 | $20.62 | $20.72 | $20.53 | 936,370 |
| 2022-12-12 | $21.16 | $21.22 | $20.87 | $21.02 | $20.82 | 616,947 |
| 2022-12-09 | $20.92 | $21.36 | $20.81 | $21.19 | $20.99 | 872,046 |
| 2022-12-08 | $21.45 | $21.45 | $20.92 | $21.15 | $20.95 | 422,599 |
| 2022-12-07 | $21.14 | $21.38 | $20.93 | $21.28 | $21.08 | 375,702 |
| 2022-12-06 | $21.33 | $21.45 | $21.02 | $21.24 | $21.04 | 419,396 |
| 2022-12-05 | $22.62 | $22.62 | $21.20 | $21.33 | $21.13 | 739,582 |
| 2022-12-02 | $22.88 | $23.06 | $22.58 | $22.76 | $22.76 | 392,382 |
| 2022-12-01 | $23.25 | $23.33 | $22.88 | $23.06 | $23.06 | 386,146 |
| 2022-11-30 | $23.01 | $23.24 | $22.39 | $23.21 | $23.21 | 570,787 |
| 2022-11-29 | $23.07 | $23.24 | $22.93 | $23.06 | $23.06 | 351,749 |
| 2022-11-28 | $23.40 | $23.51 | $22.94 | $23.03 | $23.03 | 471,958 |
| 2022-11-25 | $23.41 | $23.55 | $23.32 | $23.52 | $23.52 | 179,053 |
| 2022-11-23 | $23.38 | $23.57 | $23.27 | $23.32 | $23.32 | 311,194 |
| 2022-11-22 | $23.75 | $23.88 | $22.75 | $23.60 | $23.60 | 486,612 |
| 2022-11-21 | $23.50 | $23.78 | $23.38 | $23.59 | $23.59 | 406,510 |
| 2022-11-18 | $23.92 | $24.01 | $23.41 | $23.52 | $23.52 | 429,574 |
| 2022-11-17 | $23.62 | $23.86 | $23.23 | $23.42 | $23.42 | 311,905 |
| 2022-11-16 | $24.15 | $24.29 | $23.76 | $23.84 | $23.84 | 291,434 |
| 2022-11-15 | $24.45 | $24.61 | $23.81 | $24.21 | $24.21 | 378,673 |
| 2022-11-14 | $24.22 | $24.74 | $24.15 | $24.16 | $24.16 | 431,351 |
| 2022-11-11 | $24.51 | $24.85 | $24.25 | $24.31 | $24.31 | 363,291 |
| 2022-11-10 | $23.99 | $24.55 | $23.99 | $24.45 | $24.45 | 526,218 |
| 2022-11-09 | $23.54 | $23.85 | $23.41 | $23.50 | $23.50 | 345,691 |
| 2022-11-08 | $23.76 | $23.95 | $23.44 | $23.62 | $23.62 | 335,879 |
| 2022-11-07 | $23.93 | $24.27 | $23.65 | $23.78 | $23.78 | 386,877 |
| 2022-11-04 | $23.14 | $23.93 | $23.14 | $23.92 | $23.92 | 467,357 |
| 2022-11-03 | $23.13 | $23.14 | $22.62 | $23.00 | $23.00 | 419,882 |
| 2022-11-02 | $23.48 | $24.14 | $23.36 | $23.43 | $23.43 | 576,580 |
| 2022-11-01 | $23.94 | $24.08 | $23.65 | $23.65 | $23.65 | 533,474 |
| 2022-10-31 | $23.72 | $23.99 | $23.50 | $23.87 | $23.87 | 550,089 |
| 2022-10-28 | $23.33 | $23.75 | $23.25 | $23.73 | $23.73 | 601,751 |
| 2022-10-27 | $22.97 | $23.70 | $22.97 | $23.25 | $23.25 | 548,533 |
| 2022-10-26 | $23.39 | $23.39 | $22.63 | $22.79 | $22.79 | 606,987 |
| 2022-10-25 | $24.16 | $24.17 | $23.11 | $23.33 | $23.33 | 895,576 |
| 2022-10-24 | $24.04 | $24.29 | $23.99 | $24.20 | $24.20 | 457,603 |
| 2022-10-21 | $23.52 | $24.10 | $23.38 | $23.96 | $23.96 | 570,423 |
| 2022-10-20 | $24.23 | $24.34 | $23.14 | $23.35 | $23.35 | 466,239 |
| 2022-10-19 | $24.12 | $24.42 | $23.72 | $24.19 | $24.19 | 501,164 |
| 2022-10-18 | $24.56 | $24.79 | $24.17 | $24.35 | $24.35 | 551,194 |
| 2022-10-17 | $24.18 | $24.58 | $23.96 | $24.26 | $24.26 | 638,175 |
| 2022-10-14 | $24.16 | $24.58 | $23.80 | $23.88 | $23.88 | 621,868 |
| 2022-10-13 | $22.59 | $23.95 | $22.29 | $23.88 | $23.88 | 608,921 |
| 2022-10-12 | $22.79 | $23.20 | $22.38 | $22.85 | $22.85 | 593,324 |
| 2022-10-11 | $22.21 | $22.89 | $22.17 | $22.75 | $22.75 | 865,459 |
| 2022-10-10 | $22.51 | $22.65 | $22.23 | $22.25 | $22.25 | 386,161 |
| 2022-10-07 | $22.76 | $22.76 | $22.32 | $22.34 | $22.34 | 493,749 |
| 2022-10-06 | $22.93 | $23.07 | $22.64 | $22.86 | $22.86 | 379,974 |
| 2022-10-05 | $22.92 | $23.16 | $22.74 | $23.13 | $23.13 | 506,936 |
| 2022-10-04 | $22.46 | $23.28 | $22.44 | $23.25 | $23.25 | 634,986 |
| 2022-10-03 | $22.01 | $22.36 | $21.69 | $22.15 | $22.15 | 519,512 |
| 2022-09-30 | $22.01 | $22.37 | $21.78 | $21.79 | $21.79 | 584,225 |
| 2022-09-29 | $22.31 | $22.38 | $21.82 | $21.98 | $21.98 | 523,779 |
| 2022-09-28 | $22.40 | $22.82 | $22.23 | $22.55 | $22.55 | 599,054 |
| 2022-09-27 | $22.73 | $22.88 | $22.14 | $22.33 | $22.33 | 427,131 |
| 2022-09-26 | $22.60 | $22.96 | $22.53 | $22.59 | $22.59 | 345,368 |
| 2022-09-23 | $22.89 | $22.91 | $22.48 | $22.80 | $22.80 | 442,553 |
| 2022-09-22 | $23.73 | $23.83 | $23.11 | $23.15 | $23.15 | 457,489 |
| 2022-09-21 | $23.95 | $24.25 | $23.65 | $23.70 | $23.70 | 472,623 |
| 2022-09-20 | $23.78 | $24.17 | $23.76 | $23.93 | $23.93 | 421,432 |
| 2022-09-19 | $23.38 | $24.04 | $23.38 | $23.91 | $23.91 | 522,732 |
| 2022-09-16 | $23.31 | $23.66 | $22.99 | $23.62 | $23.62 | 1,831,953 |
| 2022-09-15 | $23.13 | $23.70 | $23.07 | $23.47 | $23.47 | 547,617 |
| 2022-09-14 | $22.88 | $23.16 | $22.74 | $23.15 | $23.15 | 499,703 |
| 2022-09-13 | $23.46 | $23.60 | $22.94 | $23.09 | $22.90 | 577,372 |
| 2022-09-12 | $23.90 | $24.08 | $23.25 | $23.94 | $23.75 | 485,274 |
| 2022-09-09 | $23.60 | $23.92 | $23.55 | $23.84 | $23.84 | 365,004 |
| 2022-09-08 | $22.84 | $23.52 | $22.70 | $23.48 | $23.48 | 410,830 |
| 2022-09-07 | $22.58 | $23.10 | $22.58 | $23.03 | $23.03 | 489,680 |
| 2022-09-06 | $23.57 | $23.60 | $22.51 | $22.75 | $22.75 | 604,854 |
| 2022-09-02 | $23.67 | $24.03 | $23.43 | $23.49 | $23.49 | 567,865 |
| 2022-09-01 | $23.77 | $23.77 | $23.30 | $23.49 | $23.49 | 544,254 |
| 2022-08-31 | $23.77 | $23.81 | $23.54 | $23.59 | $23.59 | 381,262 |
| 2022-08-30 | $23.82 | $23.93 | $23.57 | $23.76 | $23.76 | 433,832 |
| 2022-08-29 | $24.12 | $24.25 | $23.69 | $23.69 | $23.69 | 416,189 |
| 2022-08-26 | $24.70 | $24.74 | $24.17 | $24.28 | $24.28 | 577,662 |
| 2022-08-25 | $24.03 | $24.71 | $24.00 | $24.60 | $24.60 | 502,591 |
| 2022-08-24 | $24.05 | $24.23 | $23.93 | $24.06 | $24.06 | 411,340 |
| 2022-08-23 | $24.46 | $24.68 | $24.20 | $24.20 | $24.20 | 381,642 |
| 2022-08-22 | $24.65 | $24.65 | $24.33 | $24.39 | $24.39 | 535,374 |
| 2022-08-19 | $25.42 | $25.42 | $24.81 | $25.03 | $25.03 | 984,893 |
| 2022-08-18 | $25.38 | $25.64 | $25.31 | $25.62 | $25.62 | 318,076 |
| 2022-08-17 | $25.54 | $25.54 | $25.15 | $25.38 | $25.38 | 339,239 |
| 2022-08-16 | $25.27 | $25.73 | $24.21 | $25.63 | $25.63 | 353,558 |
| 2022-08-15 | $24.73 | $25.28 | $24.73 | $25.28 | $25.28 | 385,214 |
| 2022-08-12 | $24.90 | $25.07 | $24.75 | $25.05 | $25.05 | 336,371 |
| 2022-08-11 | $24.56 | $24.82 | $24.46 | $24.75 | $24.75 | 371,188 |
| 2022-08-10 | $24.18 | $24.52 | $24.06 | $24.29 | $24.29 | 557,007 |
| 2022-08-09 | $23.80 | $24.00 | $23.69 | $24.00 | $24.00 | 633,884 |
| 2022-08-08 | $23.89 | $23.99 | $23.64 | $23.76 | $23.76 | 498,778 |
| 2022-08-05 | $23.53 | $23.93 | $23.53 | $23.71 | $23.71 | 392,811 |
| 2022-08-04 | $23.62 | $23.74 | $23.51 | $23.58 | $23.58 | 529,770 |
| 2022-08-03 | $23.49 | $23.87 | $23.24 | $23.72 | $23.72 | 375,183 |
| 2022-08-02 | $23.78 | $23.86 | $23.34 | $23.35 | $23.35 | 434,925 |
| 2022-08-01 | $23.64 | $24.12 | $23.35 | $23.86 | $23.86 | 669,844 |
| 2022-07-29 | $23.34 | $23.93 | $23.34 | $23.75 | $23.75 | 665,669 |
| 2022-07-28 | $23.04 | $23.43 | $22.95 | $23.37 | $23.37 | 819,126 |
| 2022-07-27 | $22.51 | $23.18 | $22.51 | $23.08 | $23.08 | 755,851 |
| 2022-07-26 | $22.21 | $22.69 | $22.05 | $22.42 | $22.42 | 762,591 |
| 2022-07-25 | $22.43 | $22.66 | $22.36 | $22.47 | $22.47 | 738,644 |
| 2022-07-22 | $22.14 | $22.35 | $21.90 | $22.30 | $22.30 | 1,114,955 |
| 2022-07-21 | $21.67 | $22.28 | $20.80 | $22.14 | $22.14 | 1,011,643 |
| 2022-07-20 | $21.58 | $22.24 | $21.58 | $22.11 | $22.11 | 674,149 |
| 2022-07-19 | $21.21 | $21.94 | $21.12 | $21.77 | $21.77 | 573,995 |
| 2022-07-18 | $21.14 | $21.36 | $20.87 | $21.00 | $21.00 | 556,180 |
| 2022-07-15 | $20.59 | $21.04 | $20.32 | $20.89 | $20.89 | 591,017 |
| 2022-07-14 | $20.13 | $20.27 | $19.87 | $20.09 | $20.09 | 484,333 |
| 2022-07-13 | $20.73 | $20.78 | $20.30 | $20.52 | $20.52 | 473,223 |
| 2022-07-12 | $20.53 | $21.09 | $20.37 | $20.84 | $20.84 | 451,240 |
| 2022-07-11 | $20.87 | $21.00 | $20.64 | $20.74 | $20.74 | 732,161 |
| 2022-07-08 | $21.29 | $21.29 | $20.78 | $21.07 | $21.07 | 1,080,688 |
| 2022-07-07 | $21.37 | $21.47 | $21.04 | $21.22 | $21.22 | 475,072 |
| 2022-07-06 | $21.17 | $21.44 | $20.88 | $21.15 | $21.15 | 813,412 |
| 2022-07-05 | $20.97 | $21.37 | $20.58 | $21.33 | $21.33 | 1,438,658 |
| 2022-07-01 | $21.16 | $21.55 | $20.82 | $21.44 | $21.44 | 894,194 |
| 2022-06-30 | $20.93 | $21.46 | $20.83 | $21.26 | $21.26 | 1,065,505 |
| 2022-06-29 | $21.41 | $21.41 | $21.01 | $21.30 | $21.30 | 990,267 |
| 2022-06-28 | $21.88 | $22.00 | $21.39 | $21.39 | $21.39 | 753,284 |
| 2022-06-27 | $21.66 | $21.83 | $21.49 | $21.63 | $21.63 | 800,094 |
| 2022-06-24 | $21.18 | $21.95 | $21.10 | $21.57 | $21.57 | 1,381,524 |
| 2022-06-23 | $21.55 | $21.55 | $20.78 | $21.12 | $21.12 | 724,730 |
| 2022-06-22 | $21.37 | $21.71 | $21.37 | $21.59 | $21.59 | 873,969 |
| 2022-06-21 | $21.80 | $22.22 | $21.47 | $21.65 | $21.65 | 840,060 |
| 2022-06-17 | $21.69 | $21.96 | $21.18 | $21.30 | $21.30 | 1,997,933 |
| 2022-06-16 | $22.43 | $22.43 | $21.39 | $21.48 | $21.48 | 801,886 |
| 2022-06-15 | $22.32 | $22.64 | $22.05 | $22.23 | $22.23 | 756,868 |
| 2022-06-14 | $22.18 | $22.46 | $21.88 | $22.06 | $22.06 | 569,546 |
| 2022-06-13 | $22.41 | $22.78 | $22.28 | $22.37 | $22.18 | 785,175 |
| 2022-06-10 | $23.20 | $23.46 | $22.58 | $22.82 | $22.63 | 781,489 |
| 2022-06-09 | $24.64 | $24.64 | $23.64 | $23.67 | $23.47 | 774,103 |
| 2022-06-08 | $25.06 | $25.14 | $24.49 | $24.59 | $24.38 | 549,680 |
| 2022-06-07 | $25.15 | $25.36 | $25.03 | $25.29 | $25.07 | 381,061 |
| 2022-06-06 | $25.51 | $25.69 | $25.35 | $25.41 | $25.19 | 367,168 |
| 2022-06-03 | $25.67 | $25.78 | $25.31 | $25.42 | $25.20 | 372,889 |
| 2022-06-02 | $25.21 | $25.74 | $25.03 | $25.71 | $25.49 | 386,495 |
| 2022-06-01 | $25.67 | $25.71 | $25.03 | $25.22 | $25.00 | 483,077 |
| 2022-05-31 | $25.56 | $25.82 | $25.42 | $25.71 | $25.49 | 478,378 |
| 2022-05-27 | $25.49 | $25.88 | $25.48 | $25.87 | $25.65 | 371,650 |
| 2022-05-26 | $25.30 | $25.70 | $25.27 | $25.52 | $25.30 | 519,520 |
| 2022-05-25 | $25.02 | $25.39 | $24.91 | $25.06 | $24.85 | 553,380 |
| 2022-05-24 | $25.08 | $25.10 | $24.36 | $24.96 | $24.75 | 463,263 |
| 2022-05-23 | $24.98 | $25.46 | $24.88 | $25.13 | $24.92 | 507,118 |
| 2022-05-20 | $24.50 | $24.78 | $24.15 | $24.65 | $24.44 | 870,406 |
| 2022-05-19 | $24.54 | $24.85 | $24.34 | $24.38 | $24.17 | 933,380 |
| 2022-05-18 | $24.72 | $25.02 | $24.61 | $24.83 | $24.62 | 1,135,081 |
| 2022-05-17 | $24.55 | $25.00 | $24.49 | $24.86 | $24.65 | 565,154 |
| 2022-05-16 | $24.44 | $24.60 | $23.94 | $24.19 | $23.98 | 645,175 |
| 2022-05-13 | $24.44 | $24.79 | $24.15 | $24.41 | $24.20 | 735,931 |
| 2022-05-12 | $24.10 | $24.26 | $23.65 | $24.25 | $24.04 | 843,876 |
| 2022-05-11 | $24.26 | $24.82 | $24.06 | $24.17 | $23.96 | 842,904 |
| 2022-05-10 | $24.89 | $25.10 | $23.88 | $24.18 | $23.97 | 1,032,835 |
| 2022-05-09 | $24.12 | $25.19 | $24.12 | $24.76 | $24.55 | 1,047,065 |
| 2022-05-06 | $25.19 | $25.21 | $24.58 | $24.94 | $24.73 | 858,037 |
| 2022-05-05 | $24.85 | $25.09 | $24.49 | $25.03 | $24.82 | 945,702 |
| 2022-05-04 | $24.47 | $25.20 | $24.05 | $25.14 | $24.93 | 798,576 |
| 2022-05-03 | $24.23 | $24.54 | $23.81 | $24.40 | $24.19 | 852,616 |
| 2022-05-02 | $23.99 | $24.37 | $23.53 | $23.97 | $23.77 | 987,239 |
| 2022-04-29 | $24.72 | $24.75 | $23.73 | $23.87 | $23.67 | 846,316 |
| 2022-04-28 | $22.89 | $24.77 | $22.89 | $24.76 | $24.55 | 816,424 |
| 2022-04-27 | $24.48 | $24.74 | $24.30 | $24.62 | $24.41 | 838,983 |
| 2022-04-26 | $24.64 | $24.93 | $24.43 | $24.52 | $24.31 | 1,015,731 |
| 2022-04-25 | $24.89 | $25.07 | $24.34 | $24.99 | $24.78 | 561,644 |
| 2022-04-22 | $25.45 | $25.53 | $25.05 | $25.12 | $24.91 | 635,307 |
| 2022-04-21 | $25.87 | $26.02 | $25.30 | $25.49 | $25.27 | 2,431,532 |
| 2022-04-20 | $26.07 | $26.21 | $25.68 | $25.70 | $25.48 | 520,807 |
| 2022-04-19 | $25.26 | $25.94 | $25.19 | $25.86 | $25.64 | 742,985 |
| 2022-04-18 | $24.96 | $25.43 | $24.64 | $25.07 | $24.86 | 917,084 |
| 2022-04-14 | $25.32 | $25.45 | $24.77 | $24.88 | $24.67 | 551,619 |
| 2022-04-13 | $24.80 | $25.31 | $24.76 | $25.30 | $25.08 | 565,934 |
| 2022-04-12 | $25.12 | $25.44 | $24.90 | $25.01 | $24.80 | 1,073,191 |
| 2022-04-11 | $25.51 | $26.22 | $25.12 | $25.17 | $24.96 | 956,702 |
| 2022-04-08 | $25.59 | $25.67 | $25.07 | $25.44 | $25.22 | 6,355,941 |
| 2022-04-07 | $26.08 | $26.08 | $25.34 | $25.39 | $25.17 | 1,198,134 |
| 2022-04-06 | $26.06 | $26.32 | $25.79 | $25.97 | $25.75 | 1,324,189 |
| 2022-04-05 | $26.41 | $27.00 | $26.07 | $26.15 | $25.93 | 1,176,215 |
| 2022-04-04 | $25.96 | $26.43 | $25.29 | $26.39 | $26.16 | 2,728,919 |
| 2022-04-01 | $26.50 | $26.58 | $25.88 | $25.89 | $25.67 | 683,215 |
| 2022-03-31 | $26.94 | $27.23 | $26.03 | $26.22 | $26.00 | 862,989 |
| 2022-03-30 | $27.71 | $27.87 | $26.80 | $27.00 | $26.77 | 464,863 |
| 2022-03-29 | $27.48 | $27.76 | $27.16 | $27.66 | $27.42 | 631,383 |
| 2022-03-28 | $27.24 | $27.65 | $26.65 | $27.15 | $26.92 | 481,689 |
| 2022-03-25 | $26.75 | $27.49 | $26.51 | $27.44 | $27.21 | 701,689 |
| 2022-03-24 | $26.96 | $26.96 | $26.50 | $26.68 | $26.45 | 315,129 |
| 2022-03-23 | $27.56 | $27.71 | $26.72 | $26.78 | $26.55 | 584,990 |
| 2022-03-22 | $28.36 | $28.46 | $27.73 | $27.81 | $27.57 | 903,055 |
| 2022-03-21 | $28.49 | $28.60 | $27.66 | $27.90 | $27.66 | 696,040 |
| 2022-03-18 | $28.33 | $28.40 | $27.56 | $28.32 | $28.08 | 1,677,772 |
| 2022-03-17 | $28.39 | $28.55 | $27.96 | $28.34 | $28.10 | 364,512 |
| 2022-03-16 | $28.40 | $28.84 | $28.13 | $28.64 | $28.40 | 636,906 |
| 2022-03-15 | $28.43 | $28.72 | $27.84 | $28.14 | $27.90 | 434,766 |
| 2022-03-14 | $28.88 | $28.95 | $28.17 | $28.32 | $28.08 | 542,696 |
| 2022-03-11 | $28.18 | $28.77 | $28.09 | $28.50 | $28.07 | 553,940 |
| 2022-03-10 | $27.33 | $28.06 | $27.28 | $27.94 | $27.52 | 413,770 |
| 2022-03-09 | $28.14 | $28.27 | $27.52 | $27.65 | $27.23 | 294,906 |
| 2022-03-08 | $27.45 | $27.97 | $27.18 | $27.35 | $26.94 | 534,850 |
| 2022-03-07 | $27.53 | $27.90 | $27.04 | $27.14 | $26.73 | 552,244 |
| 2022-03-04 | $28.15 | $28.15 | $27.46 | $27.71 | $27.29 | 429,162 |
| 2022-03-03 | $28.88 | $28.92 | $28.42 | $28.72 | $28.28 | 457,818 |
| 2022-03-02 | $27.84 | $28.90 | $27.12 | $28.65 | $28.22 | 436,389 |
| 2022-03-01 | $28.20 | $28.43 | $27.28 | $27.69 | $27.27 | 1,187,200 |
| 2022-02-28 | $28.00 | $28.70 | $28.00 | $28.52 | $28.09 | 782,597 |
| 2022-02-25 | $27.73 | $28.85 | $27.48 | $28.61 | $28.18 | 562,662 |
| 2022-02-24 | $27.21 | $27.73 | $26.68 | $27.58 | $27.16 | 618,931 |
| 2022-02-23 | $28.61 | $28.82 | $28.02 | $28.12 | $27.69 | 639,545 |
| 2022-02-22 | $28.60 | $28.94 | $28.30 | $28.46 | $28.03 | 455,211 |
| 2022-02-18 | $28.27 | $28.89 | $28.27 | $28.77 | $28.33 | 421,652 |
| 2022-02-17 | $28.91 | $29.09 | $28.32 | $28.37 | $27.94 | 382,924 |
| 2022-02-16 | $29.03 | $29.37 | $28.93 | $29.21 | $28.77 | 296,735 |
| 2022-02-15 | $29.04 | $29.41 | $28.93 | $29.24 | $28.80 | 388,781 |
| 2022-02-14 | $29.07 | $29.23 | $28.50 | $28.68 | $28.25 | 391,389 |
| 2022-02-11 | $28.71 | $29.33 | $28.58 | $28.82 | $28.38 | 354,437 |
| 2022-02-10 | $28.97 | $29.41 | $28.77 | $28.95 | $28.51 | 464,601 |
| 2022-02-09 | $29.46 | $29.48 | $28.89 | $29.02 | $28.58 | 342,681 |
| 2022-02-08 | $29.19 | $29.57 | $28.96 | $29.50 | $29.05 | 756,209 |
| 2022-02-07 | $28.82 | $28.88 | $28.44 | $28.79 | $28.35 | 518,794 |
| 2022-02-04 | $28.59 | $28.95 | $28.29 | $28.76 | $28.32 | 389,415 |
| 2022-02-03 | $28.50 | $28.91 | $28.33 | $28.43 | $28.00 | 543,890 |
| 2022-02-02 | $28.69 | $28.71 | $28.10 | $28.46 | $28.03 | 436,521 |
| 2022-02-01 | $28.53 | $28.73 | $28.06 | $28.63 | $28.20 | 415,450 |
| 2022-01-31 | $28.18 | $28.65 | $27.69 | $28.60 | $28.17 | 805,826 |
| 2022-01-28 | $28.50 | $28.68 | $27.71 | $28.45 | $28.02 | 678,816 |
| 2022-01-27 | $29.29 | $29.32 | $28.28 | $28.53 | $28.10 | 684,328 |
| 2022-01-26 | $29.76 | $29.93 | $28.71 | $29.23 | $28.79 | 740,397 |
| 2022-01-25 | $29.33 | $29.94 | $28.90 | $29.48 | $29.03 | 729,787 |
| 2022-01-24 | $28.74 | $29.84 | $28.74 | $29.70 | $29.25 | 558,028 |
| 2022-01-21 | $29.39 | $29.86 | $28.97 | $29.13 | $28.69 | 572,528 |
| 2022-01-20 | $30.21 | $30.50 | $29.38 | $29.44 | $28.99 | 472,368 |
| 2022-01-19 | $31.29 | $31.29 | $30.28 | $30.32 | $29.86 | 413,333 |
| 2022-01-18 | $31.91 | $31.95 | $31.06 | $31.13 | $30.66 | 570,690 |
| 2022-01-14 | $31.07 | $31.94 | $30.83 | $31.91 | $31.43 | 515,890 |
| 2022-01-13 | $31.54 | $31.80 | $31.27 | $31.42 | $30.94 | 604,321 |
| 2022-01-12 | $31.57 | $31.67 | $31.29 | $31.36 | $30.88 | 569,764 |
| 2022-01-11 | $31.86 | $31.95 | $31.22 | $31.49 | $31.01 | 498,191 |
| 2022-01-10 | $32.26 | $32.31 | $31.52 | $31.71 | $31.23 | 720,006 |
| 2022-01-07 | $31.69 | $32.31 | $31.54 | $32.08 | $31.59 | 684,055 |
| 2022-01-06 | $30.97 | $31.68 | $30.85 | $31.59 | $31.11 | 858,755 |
| 2022-01-05 | $31.07 | $31.22 | $30.56 | $30.62 | $30.16 | 460,328 |
| 2022-01-04 | $30.44 | $31.11 | $29.86 | $30.88 | $30.41 | 489,932 |
| 2022-01-03 | $29.77 | $30.46 | $29.58 | $30.21 | $29.75 | 587,442 |
| 2021-12-31 | $29.62 | $29.85 | $29.55 | $29.58 | $29.13 | 442,890 |
| 2021-12-30 | $29.99 | $30.20 | $29.65 | $29.77 | $29.32 | 490,205 |
| 2021-12-29 | $29.84 | $29.96 | $29.65 | $29.88 | $29.43 | 453,244 |
| 2021-12-28 | $29.56 | $30.02 | $29.56 | $29.79 | $29.34 | 388,737 |
| 2021-12-27 | $29.37 | $29.69 | $29.17 | $29.69 | $29.24 | 470,642 |
| 2021-12-23 | $29.42 | $29.69 | $29.24 | $29.25 | $28.81 | 525,412 |
| 2021-12-22 | $28.75 | $29.19 | $28.54 | $29.15 | $28.71 | 674,727 |
| 2021-12-21 | $28.64 | $29.27 | $28.25 | $28.74 | $28.30 | 582,391 |
| 2021-12-20 | $28.15 | $28.84 | $27.85 | $28.34 | $27.91 | 770,053 |
| 2021-12-17 | $29.38 | $29.47 | $28.04 | $28.62 | $28.19 | 4,809,048 |
| 2021-12-16 | $29.96 | $30.16 | $29.39 | $29.46 | $29.01 | 856,322 |
| 2021-12-15 | $29.93 | $30.44 | $29.37 | $29.46 | $29.01 | 1,608,032 |
| 2021-12-14 | $29.56 | $30.27 | $29.46 | $29.70 | $29.25 | 852,160 |
| 2021-12-13 | $30.07 | $30.22 | $29.26 | $29.69 | $29.06 | 568,606 |
| 2021-12-10 | $29.90 | $30.20 | $29.72 | $30.07 | $29.44 | 443,909 |
| 2021-12-09 | $29.57 | $30.15 | $29.47 | $29.98 | $29.35 | 589,848 |
| 2021-12-08 | $29.82 | $30.10 | $29.58 | $29.84 | $29.21 | 803,791 |
| 2021-12-07 | $30.74 | $30.82 | $29.70 | $29.92 | $29.29 | 728,499 |
| 2021-12-06 | $30.35 | $31.16 | $30.23 | $30.46 | $29.82 | 865,285 |
| 2021-12-03 | $29.94 | $30.18 | $29.66 | $29.81 | $29.18 | 598,748 |
| 2021-12-02 | $29.07 | $30.00 | $28.95 | $29.83 | $29.20 | 569,613 |
| 2021-12-01 | $29.82 | $30.06 | $28.69 | $28.72 | $28.11 | 623,229 |
| 2021-11-30 | $28.79 | $29.51 | $28.72 | $29.11 | $28.50 | 628,406 |
| 2021-11-29 | $29.56 | $29.67 | $29.01 | $29.33 | $28.71 | 585,319 |
| 2021-11-26 | $29.02 | $29.47 | $28.52 | $29.17 | $28.56 | 463,261 |
| 2021-11-24 | $30.06 | $30.53 | $29.84 | $30.28 | $29.64 | 400,499 |
| 2021-11-23 | $30.81 | $30.98 | $30.36 | $30.47 | $29.83 | 593,635 |
| 2021-11-22 | $30.42 | $31.19 | $30.22 | $30.59 | $29.95 | 968,717 |
| 2021-11-19 | $30.25 | $30.25 | $29.06 | $29.85 | $29.22 | 1,283,450 |
| 2021-11-18 | $31.78 | $31.81 | $31.36 | $31.48 | $30.82 | 396,112 |
| 2021-11-17 | $31.70 | $31.86 | $31.14 | $31.73 | $31.06 | 342,556 |
| 2021-11-16 | $32.29 | $32.37 | $30.00 | $31.83 | $31.16 | 332,428 |
| 2021-11-15 | $32.25 | $32.48 | $32.03 | $32.27 | $31.59 | 337,836 |
| 2021-11-12 | $32.61 | $32.69 | $31.86 | $31.99 | $31.32 | 231,032 |
| 2021-11-11 | $32.27 | $32.76 | $32.02 | $32.51 | $31.82 | 255,806 |
| 2021-11-10 | $32.02 | $32.34 | $31.97 | $32.17 | $31.49 | 294,073 |
| 2021-11-09 | $31.98 | $32.11 | $31.74 | $32.02 | $31.35 | 287,432 |
| 2021-11-08 | $32.16 | $32.52 | $31.99 | $32.18 | $31.50 | 273,994 |
| 2021-11-05 | $31.57 | $32.35 | $31.50 | $32.12 | $31.44 | 333,695 |
| 2021-11-04 | $32.01 | $32.19 | $30.95 | $31.15 | $30.49 | 431,225 |
| 2021-11-03 | $30.96 | $32.17 | $30.96 | $32.03 | $31.35 | 431,019 |
| 2021-11-02 | $31.27 | $31.49 | $30.96 | $31.16 | $30.50 | 429,532 |
| 2021-11-01 | $30.22 | $31.17 | $30.18 | $31.12 | $30.46 | 469,625 |
| 2021-10-29 | $29.79 | $29.97 | $29.65 | $29.89 | $29.26 | 485,236 |
| 2021-10-28 | $29.15 | $29.88 | $29.10 | $29.85 | $29.22 | 452,053 |
| 2021-10-27 | $30.55 | $30.55 | $29.12 | $29.14 | $28.53 | 453,081 |
| 2021-10-26 | $31.18 | $31.20 | $30.69 | $30.88 | $30.23 | 428,366 |
| 2021-10-25 | $31.16 | $31.40 | $30.97 | $31.18 | $30.52 | 452,432 |
| 2021-10-22 | $31.16 | $31.34 | $30.84 | $31.07 | $30.42 | 334,554 |
| 2021-10-21 | $31.06 | $31.13 | $30.79 | $31.05 | $30.40 | 509,298 |
| 2021-10-20 | $30.08 | $31.18 | $30.08 | $31.17 | $30.51 | 842,208 |
| 2021-10-19 | $30.42 | $30.53 | $30.05 | $30.16 | $29.52 | 247,801 |
| 2021-10-18 | $30.29 | $30.82 | $30.28 | $30.31 | $29.67 | 260,748 |
| 2021-10-15 | $31.19 | $31.21 | $30.40 | $30.43 | $29.79 | 488,726 |
| 2021-10-14 | $30.59 | $30.75 | $30.31 | $30.56 | $29.92 | 271,227 |
| 2021-10-13 | $30.40 | $30.49 | $29.78 | $30.31 | $29.67 | 251,902 |
| 2021-10-12 | $30.15 | $30.61 | $30.02 | $30.49 | $29.85 | 196,814 |
| 2021-10-11 | $30.98 | $30.98 | $30.31 | $30.32 | $29.68 | 151,019 |
| 2021-10-08 | $30.82 | $31.04 | $30.67 | $30.71 | $30.06 | 197,423 |
| 2021-10-07 | $30.60 | $31.01 | $30.08 | $30.89 | $30.24 | 372,748 |
| 2021-10-06 | $29.94 | $30.40 | $29.52 | $30.32 | $29.68 | 369,789 |
| 2021-10-05 | $30.45 | $30.66 | $29.96 | $30.14 | $29.50 | 407,851 |
| 2021-10-04 | $30.25 | $30.74 | $30.05 | $30.30 | $29.66 | 298,771 |
| 2021-10-01 | $29.65 | $30.62 | $29.64 | $30.18 | $29.54 | 447,207 |
| 2021-09-30 | $30.10 | $30.48 | $29.54 | $29.56 | $28.94 | 405,987 |
| 2021-09-29 | $29.62 | $30.23 | $29.56 | $30.01 | $29.38 | 451,426 |
| 2021-09-28 | $31.21 | $31.21 | $29.61 | $29.72 | $29.09 | 353,918 |
| 2021-09-27 | $29.25 | $30.66 | $29.25 | $30.22 | $29.58 | 446,662 |
| 2021-09-24 | $28.70 | $29.36 | $28.63 | $29.06 | $28.45 | 419,871 |
| 2021-09-23 | $28.10 | $28.94 | $28.10 | $28.74 | $28.13 | 429,366 |
| 2021-09-22 | $27.71 | $28.18 | $27.71 | $27.78 | $27.19 | 442,358 |
| 2021-09-21 | $27.90 | $27.96 | $27.34 | $27.38 | $26.80 | 492,829 |
| 2021-09-20 | $27.89 | $28.16 | $27.08 | $27.72 | $27.14 | 491,711 |
| 2021-09-17 | $28.49 | $29.04 | $28.13 | $28.61 | $28.01 | 2,078,254 |
| 2021-09-16 | $28.21 | $28.40 | $27.81 | $28.24 | $27.64 | 503,873 |
| 2021-09-15 | $27.63 | $28.31 | $27.62 | $28.11 | $27.52 | 404,510 |
| 2021-09-14 | $28.13 | $28.18 | $27.46 | $27.61 | $27.03 | 442,456 |
| 2021-09-13 | $27.69 | $28.30 | $27.44 | $28.27 | $27.49 | 500,104 |
| 2021-09-10 | $27.97 | $27.98 | $27.44 | $27.46 | $26.71 | 348,191 |
| 2021-09-09 | $27.73 | $28.24 | $27.73 | $27.86 | $27.10 | 321,971 |
| 2021-09-08 | $27.98 | $28.33 | $27.69 | $27.79 | $27.03 | 321,911 |
| 2021-09-07 | $28.38 | $28.89 | $28.11 | $28.14 | $27.37 | 346,639 |
| 2021-09-03 | $28.38 | $28.43 | $28.09 | $28.27 | $27.49 | 306,519 |
| 2021-09-02 | $28.67 | $28.91 | $28.20 | $28.23 | $27.46 | 421,013 |
| 2021-09-01 | $29.07 | $29.07 | $28.37 | $28.70 | $27.91 | 224,261 |
| 2021-08-31 | $28.81 | $29.31 | $28.66 | $29.05 | $28.25 | 237,034 |
| 2021-08-30 | $29.47 | $29.47 | $28.62 | $28.71 | $27.92 | 272,093 |
| 2021-08-27 | $28.51 | $29.51 | $28.51 | $29.43 | $28.62 | 305,913 |
| 2021-08-26 | $29.10 | $29.12 | $28.47 | $28.49 | $27.71 | 246,081 |
| 2021-08-25 | $29.05 | $29.52 | $28.89 | $28.93 | $28.14 | 289,462 |
| 2021-08-24 | $28.87 | $29.08 | $28.72 | $28.88 | $28.09 | 203,706 |
| 2021-08-23 | $28.96 | $29.08 | $28.77 | $28.90 | $28.11 | 199,529 |
| 2021-08-20 | $27.99 | $28.75 | $27.99 | $28.74 | $27.95 | 339,157 |
| 2021-08-19 | $28.15 | $28.33 | $27.80 | $28.07 | $27.30 | 288,201 |
| 2021-08-18 | $28.71 | $29.06 | $28.44 | $28.45 | $27.67 | 291,536 |
| 2021-08-17 | $28.77 | $29.07 | $28.38 | $28.74 | $27.95 | 220,353 |
| 2021-08-16 | $28.87 | $29.17 | $28.56 | $29.07 | $28.27 | 233,236 |
| 2021-08-13 | $29.55 | $29.55 | $29.06 | $29.11 | $28.31 | 181,323 |
| 2021-08-12 | $29.50 | $29.60 | $29.15 | $29.42 | $28.61 | 275,746 |
| 2021-08-11 | $29.10 | $29.52 | $28.90 | $29.52 | $28.71 | 307,268 |
| 2021-08-10 | $28.92 | $29.40 | $28.70 | $29.10 | $28.30 | 283,717 |
| 2021-08-09 | $28.96 | $29.34 | $28.76 | $28.84 | $28.05 | 249,419 |
| 2021-08-06 | $27.62 | $29.41 | $27.62 | $29.14 | $28.34 | 329,079 |
| 2021-08-05 | $27.50 | $28.22 | $27.50 | $28.18 | $27.41 | 306,064 |
| 2021-08-04 | $27.42 | $27.85 | $27.29 | $27.41 | $26.65 | 294,521 |
| 2021-08-03 | $27.25 | $27.93 | $27.00 | $27.82 | $27.06 | 457,880 |
| 2021-08-02 | $27.38 | $28.22 | $27.03 | $27.11 | $26.37 | 421,858 |
| 2021-07-30 | $27.35 | $27.87 | $27.08 | $27.22 | $26.47 | 396,081 |
| 2021-07-29 | $27.65 | $27.74 | $27.25 | $27.49 | $26.74 | 244,546 |
| 2021-07-28 | $27.39 | $27.64 | $26.61 | $27.35 | $26.60 | 339,348 |
| 2021-07-27 | $27.01 | $27.13 | $25.84 | $27.02 | $26.28 | 369,872 |
| 2021-07-26 | $26.73 | $27.17 | $26.73 | $27.01 | $26.27 | 350,283 |
| 2021-07-23 | $26.79 | $26.90 | $26.33 | $26.66 | $25.93 | 259,645 |
| 2021-07-22 | $27.13 | $27.13 | $26.22 | $26.39 | $25.67 | 286,851 |
| 2021-07-21 | $27.07 | $27.44 | $27.06 | $27.22 | $26.47 | 251,387 |
| 2021-07-20 | $26.41 | $27.40 | $26.36 | $26.67 | $25.94 | 636,190 |
| 2021-07-19 | $26.50 | $26.71 | $26.07 | $26.35 | $25.63 | 527,759 |
| 2021-07-16 | $28.33 | $28.48 | $27.13 | $27.22 | $26.47 | 262,377 |
| 2021-07-15 | $27.61 | $28.27 | $27.41 | $28.11 | $27.34 | 301,475 |
| 2021-07-14 | $28.07 | $28.45 | $27.47 | $27.87 | $27.11 | 366,640 |
| 2021-07-13 | $28.68 | $28.69 | $27.92 | $28.05 | $27.28 | 270,183 |
| 2021-07-12 | $28.26 | $28.91 | $27.91 | $28.77 | $27.98 | 402,853 |
| 2021-07-09 | $28.06 | $28.61 | $27.92 | $28.59 | $27.81 | 333,470 |
| 2021-07-08 | $27.40 | $27.76 | $27.11 | $27.49 | $26.74 | 536,843 |
| 2021-07-07 | $28.07 | $28.47 | $27.68 | $27.98 | $27.21 | 559,247 |
| 2021-07-06 | $28.79 | $28.79 | $27.91 | $28.20 | $27.43 | 304,941 |
| 2021-07-02 | $29.33 | $29.49 | $28.74 | $28.96 | $28.17 | 342,971 |
| 2021-07-01 | $29.59 | $29.80 | $29.17 | $29.49 | $28.68 | 227,788 |
| 2021-06-30 | $29.23 | $29.61 | $29.22 | $29.34 | $28.54 | 385,847 |
| 2021-06-29 | $29.97 | $30.02 | $29.25 | $29.33 | $28.53 | 533,998 |
| 2021-06-28 | $30.66 | $30.66 | $29.27 | $29.60 | $28.79 | 489,156 |
| 2021-06-25 | $30.58 | $31.08 | $30.37 | $30.69 | $29.85 | 1,399,504 |
| 2021-06-24 | $30.17 | $30.64 | $29.88 | $30.47 | $29.63 | 292,606 |
| 2021-06-23 | $30.55 | $30.55 | $29.84 | $29.96 | $29.14 | 534,687 |
| 2021-06-22 | $29.65 | $30.02 | $29.28 | $29.96 | $29.14 | 276,041 |
| 2021-06-21 | $28.77 | $29.76 | $28.77 | $29.73 | $28.91 | 381,060 |
| 2021-06-18 | $29.12 | $29.70 | $28.26 | $28.36 | $27.58 | 972,173 |
| 2021-06-17 | $31.59 | $31.97 | $29.70 | $29.81 | $28.99 | 544,801 |
| 2021-06-16 | $30.42 | $31.67 | $30.09 | $31.38 | $30.52 | 370,847 |
| 2021-06-15 | $30.15 | $30.93 | $29.95 | $30.61 | $29.77 | 312,357 |
| 2021-06-14 | $30.03 | $30.64 | $29.72 | $29.97 | $29.15 | 363,419 |
| 2021-06-11 | $30.55 | $30.82 | $30.44 | $30.61 | $29.59 | 258,920 |
| 2021-06-10 | $31.39 | $31.67 | $30.35 | $30.36 | $29.35 | 220,420 |
| 2021-06-09 | $31.38 | $31.55 | $31.05 | $31.10 | $30.07 | 343,794 |
| 2021-06-08 | $31.02 | $31.90 | $30.94 | $31.74 | $30.69 | 367,052 |
| 2021-06-07 | $31.20 | $31.36 | $31.04 | $31.23 | $30.19 | 338,267 |
| 2021-06-04 | $30.83 | $31.02 | $30.57 | $30.96 | $29.93 | 187,913 |
| 2021-06-03 | $30.54 | $31.03 | $30.36 | $30.86 | $29.83 | 402,288 |
| 2021-06-02 | $31.01 | $31.01 | $30.46 | $30.52 | $29.51 | 456,922 |
| 2021-06-01 | $30.70 | $31.00 | $30.49 | $30.78 | $29.76 | 409,415 |
| 2021-05-28 | $30.42 | $30.53 | $29.96 | $30.50 | $29.49 | 215,788 |
| 2021-05-27 | $30.44 | $30.69 | $30.07 | $30.27 | $29.26 | 314,535 |
| 2021-05-26 | $29.42 | $30.04 | $29.29 | $29.99 | $28.99 | 254,690 |
| 2021-05-25 | $30.50 | $30.94 | $29.37 | $29.39 | $28.41 | 403,341 |
| 2021-05-24 | $31.05 | $31.05 | $30.25 | $30.37 | $29.36 | 303,829 |
| 2021-05-21 | $30.67 | $31.08 | $30.42 | $30.92 | $29.89 | 300,174 |
| 2021-05-20 | $30.29 | $30.59 | $29.88 | $30.36 | $29.35 | 315,315 |
| 2021-05-19 | $30.03 | $30.49 | $29.49 | $30.44 | $29.43 | 574,555 |
| 2021-05-18 | $30.78 | $31.00 | $30.29 | $30.33 | $29.32 | 270,513 |
| 2021-05-17 | $30.85 | $31.15 | $30.40 | $30.83 | $29.81 | 195,129 |
| 2021-05-14 | $30.91 | $31.03 | $30.45 | $30.99 | $29.96 | 273,214 |
| 2021-05-13 | $29.17 | $30.83 | $28.92 | $30.60 | $29.58 | 477,337 |
| 2021-05-12 | $30.25 | $30.35 | $29.09 | $29.19 | $28.22 | 494,519 |
| 2021-05-11 | $29.42 | $30.15 | $29.40 | $29.98 | $28.98 | 910,612 |
| 2021-05-10 | $30.42 | $30.68 | $29.71 | $29.71 | $28.72 | 339,390 |
| 2021-05-07 | $29.52 | $30.00 | $29.52 | $29.98 | $28.98 | 236,290 |
| 2021-05-06 | $29.75 | $30.07 | $29.24 | $30.07 | $29.07 | 323,197 |
| 2021-05-05 | $29.38 | $29.77 | $28.93 | $29.56 | $28.58 | 296,569 |
| 2021-05-04 | $28.86 | $29.37 | $28.40 | $29.34 | $28.37 | 351,076 |
| 2021-05-03 | $28.66 | $29.29 | $28.57 | $28.98 | $28.02 | 686,919 |
| 2021-04-30 | $28.70 | $29.30 | $28.49 | $28.50 | $27.55 | 458,759 |
| 2021-04-29 | $29.24 | $29.54 | $28.89 | $29.01 | $28.05 | 459,469 |
| 2021-04-28 | $29.15 | $29.15 | $28.67 | $28.88 | $27.92 | 286,664 |
| 2021-04-27 | $29.11 | $29.30 | $28.75 | $29.02 | $28.06 | 588,888 |
| 2021-04-26 | $29.61 | $29.95 | $29.01 | $29.04 | $28.08 | 371,492 |
| 2021-04-23 | $28.15 | $29.71 | $28.15 | $29.36 | $28.38 | 665,957 |
| 2021-04-22 | $28.23 | $28.73 | $28.05 | $28.19 | $27.25 | 669,196 |
| 2021-04-21 | $27.31 | $28.51 | $27.19 | $28.43 | $27.49 | 634,884 |
| 2021-04-20 | $29.55 | $29.55 | $27.60 | $27.60 | $26.68 | 494,969 |
| 2021-04-19 | $29.29 | $29.45 | $28.85 | $29.18 | $28.21 | 486,305 |
| 2021-04-16 | $29.63 | $29.70 | $29.11 | $29.41 | $28.43 | 218,045 |
| 2021-04-15 | $29.43 | $29.46 | $28.46 | $29.11 | $28.14 | 362,938 |
| 2021-04-14 | $28.86 | $29.71 | $28.86 | $29.43 | $28.45 | 299,816 |
| 2021-04-13 | $29.50 | $29.50 | $28.70 | $28.95 | $27.99 | 353,263 |
| 2021-04-12 | $29.74 | $30.03 | $29.64 | $29.74 | $28.75 | 409,154 |
| 2021-04-09 | $29.69 | $29.89 | $29.40 | $29.78 | $28.79 | 382,022 |
| 2021-04-08 | $29.20 | $29.50 | $28.48 | $29.46 | $28.48 | 507,366 |
| 2021-04-07 | $29.31 | $30.00 | $29.08 | $29.15 | $28.18 | 498,603 |
| 2021-04-06 | $29.85 | $30.04 | $29.44 | $29.91 | $28.92 | 436,764 |
| 2021-04-05 | $30.45 | $30.69 | $29.65 | $29.99 | $28.99 | 405,060 |
| 2021-04-01 | $29.63 | $30.18 | $28.93 | $29.98 | $28.98 | 409,085 |
| 2021-03-31 | $30.14 | $30.55 | $29.65 | $29.67 | $28.68 | 690,046 |
| 2021-03-30 | $30.15 | $30.61 | $29.79 | $30.29 | $29.28 | 395,513 |
| 2021-03-29 | $30.73 | $30.94 | $29.79 | $29.85 | $28.86 | 444,232 |
| 2021-03-26 | $30.54 | $30.99 | $30.33 | $30.94 | $29.91 | 507,102 |
| 2021-03-25 | $28.89 | $30.14 | $27.94 | $30.01 | $29.01 | 527,828 |
| 2021-03-24 | $29.46 | $30.32 | $28.90 | $28.95 | $27.99 | 372,420 |
| 2021-03-23 | $29.84 | $30.14 | $28.92 | $29.02 | $28.06 | 592,140 |
| 2021-03-22 | $30.82 | $30.97 | $29.79 | $30.23 | $29.22 | 503,576 |
| 2021-03-19 | $30.46 | $31.53 | $30.46 | $31.25 | $30.21 | 1,968,696 |
| 2021-03-18 | $32.00 | $32.96 | $31.34 | $31.44 | $30.40 | 707,603 |
| 2021-03-17 | $32.04 | $32.25 | $31.43 | $31.67 | $30.62 | 600,759 |
| 2021-03-16 | $31.68 | $31.89 | $31.24 | $31.64 | $30.59 | 443,269 |
| 2021-03-15 | $32.97 | $32.97 | $31.28 | $32.03 | $30.97 | 527,811 |
| 2021-03-12 | $33.00 | $33.43 | $32.39 | $32.69 | $31.60 | 1,330,764 |
| 2021-03-11 | $32.44 | $32.93 | $31.93 | $32.71 | $31.45 | 473,392 |
| 2021-03-10 | $31.29 | $32.36 | $30.97 | $32.32 | $31.08 | 912,710 |
| 2021-03-09 | $30.77 | $31.62 | $30.26 | $31.06 | $29.86 | 741,175 |
| 2021-03-08 | $32.00 | $32.85 | $31.69 | $32.04 | $30.81 | 747,763 |
| 2021-03-05 | $30.51 | $31.68 | $30.30 | $31.54 | $30.33 | 620,463 |
| 2021-03-04 | $30.75 | $31.50 | $30.32 | $30.79 | $29.60 | 544,793 |
| 2021-03-03 | $30.27 | $31.70 | $30.13 | $30.79 | $29.60 | 657,824 |
| 2021-03-02 | $30.14 | $30.50 | $29.78 | $29.89 | $28.74 | 403,235 |
| 2021-03-01 | $29.75 | $30.38 | $29.50 | $30.29 | $29.12 | 402,045 |
| 2021-02-26 | $29.39 | $29.97 | $28.69 | $29.28 | $28.15 | 708,609 |
| 2021-02-25 | $30.41 | $30.73 | $29.43 | $29.64 | $28.50 | 737,456 |
| 2021-02-24 | $29.38 | $30.35 | $28.85 | $30.24 | $29.08 | 765,706 |
| 2021-02-23 | $28.75 | $29.64 | $28.55 | $29.15 | $28.03 | 537,377 |
| 2021-02-22 | $28.90 | $28.95 | $27.91 | $28.69 | $27.58 | 613,993 |
| 2021-02-19 | $27.61 | $28.18 | $27.61 | $28.13 | $27.05 | 391,038 |
| 2021-02-18 | $27.67 | $27.77 | $27.34 | $27.45 | $26.39 | 380,282 |
| 2021-02-17 | $27.40 | $27.89 | $27.38 | $27.67 | $26.60 | 341,703 |
| 2021-02-16 | $27.26 | $27.80 | $26.97 | $27.50 | $26.44 | 465,737 |
| 2021-02-12 | $26.46 | $27.23 | $26.01 | $26.92 | $25.88 | 396,810 |
| 2021-02-11 | $26.90 | $27.13 | $26.16 | $26.74 | $25.71 | 500,462 |
| 2021-02-10 | $26.68 | $27.00 | $26.39 | $26.79 | $25.76 | 460,794 |
| 2021-02-09 | $26.32 | $26.94 | $26.05 | $26.84 | $25.81 | 400,911 |
| 2021-02-08 | $25.72 | $26.29 | $25.63 | $26.28 | $25.27 | 447,043 |
| 2021-02-05 | $25.79 | $25.86 | $25.32 | $25.81 | $24.82 | 292,439 |
| 2021-02-04 | $25.11 | $25.97 | $25.11 | $25.73 | $24.74 | 437,739 |
| 2021-02-03 | $25.12 | $25.23 | $24.66 | $25.14 | $24.17 | 477,420 |
| 2021-02-02 | $25.62 | $25.62 | $24.94 | $25.31 | $24.34 | 635,747 |
| 2021-02-01 | $24.83 | $25.24 | $24.33 | $25.10 | $24.13 | 375,127 |
| 2021-01-29 | $25.14 | $25.49 | $24.62 | $24.70 | $23.75 | 1,011,671 |
| 2021-01-28 | $26.25 | $26.25 | $25.00 | $25.22 | $24.24 | 693,418 |
| 2021-01-27 | $25.54 | $26.53 | $25.50 | $25.94 | $24.94 | 655,700 |
| 2021-01-26 | $26.75 | $26.90 | $25.50 | $25.66 | $24.67 | 674,291 |
| 2021-01-25 | $26.71 | $26.85 | $25.92 | $26.45 | $25.43 | 854,471 |
| 2021-01-22 | $25.84 | $27.19 | $25.70 | $27.05 | $26.01 | 675,974 |
| 2021-01-21 | $26.50 | $26.71 | $25.86 | $26.08 | $25.08 | 466,378 |
| 2021-01-20 | $26.57 | $26.66 | $26.09 | $26.43 | $25.41 | 448,276 |
| 2021-01-19 | $26.20 | $26.64 | $26.02 | $26.50 | $25.48 | 423,593 |
| 2021-01-15 | $26.22 | $26.67 | $25.91 | $26.18 | $25.17 | 657,605 |
| 2021-01-14 | $26.04 | $26.90 | $25.89 | $26.72 | $25.69 | 497,526 |
| 2021-01-13 | $25.55 | $26.31 | $25.49 | $25.94 | $24.94 | 535,473 |
| 2021-01-12 | $26.00 | $26.82 | $25.82 | $26.45 | $25.43 | 797,805 |
| 2021-01-11 | $25.03 | $25.82 | $24.93 | $25.71 | $24.72 | 437,866 |
| 2021-01-08 | $25.80 | $25.95 | $24.87 | $25.44 | $24.46 | 710,237 |
| 2021-01-07 | $25.00 | $25.84 | $24.85 | $25.59 | $24.60 | 1,201,887 |
| 2021-01-06 | $23.24 | $25.49 | $22.89 | $25.04 | $24.08 | 1,705,487 |
| 2021-01-05 | $21.75 | $22.69 | $21.70 | $22.61 | $21.74 | 939,054 |
| 2021-01-04 | $21.77 | $22.03 | $21.23 | $21.65 | $20.82 | 564,724 |
| 2020-12-31 | $21.45 | $21.71 | $21.22 | $21.59 | $20.76 | 304,365 |
| 2020-12-30 | $21.16 | $21.59 | $21.16 | $21.35 | $20.53 | 255,853 |
| 2020-12-29 | $21.59 | $21.87 | $21.14 | $21.20 | $20.38 | 395,678 |
| 2020-12-28 | $21.42 | $21.80 | $21.18 | $21.59 | $20.76 | 339,696 |
| 2020-12-24 | $21.30 | $21.30 | $20.76 | $21.11 | $20.30 | 148,041 |
| 2020-12-23 | $20.74 | $21.21 | $20.70 | $21.16 | $20.34 | 285,542 |
| 2020-12-22 | $20.97 | $20.97 | $20.47 | $20.50 | $19.71 | 277,700 |
| 2020-12-21 | $21.05 | $21.22 | $20.58 | $20.82 | $20.02 | 334,934 |
| 2020-12-18 | $21.32 | $21.48 | $20.92 | $21.08 | $20.27 | 1,505,935 |
| 2020-12-17 | $21.19 | $21.27 | $20.95 | $21.24 | $20.42 | 352,396 |
| 2020-12-16 | $21.41 | $21.46 | $21.21 | $21.24 | $20.42 | 467,610 |
| 2020-12-15 | $21.02 | $21.41 | $20.72 | $21.31 | $20.49 | 397,710 |
| 2020-12-14 | $21.30 | $21.35 | $20.61 | $20.82 | $20.02 | 383,221 |
| 2020-12-11 | $21.00 | $21.28 | $20.89 | $20.94 | $19.97 | 358,866 |
| 2020-12-10 | $21.03 | $21.35 | $20.90 | $21.27 | $20.29 | 307,703 |
| 2020-12-09 | $21.37 | $21.69 | $21.30 | $21.34 | $20.35 | 431,217 |
| 2020-12-08 | $21.14 | $21.39 | $21.01 | $21.31 | $20.32 | 323,913 |
| 2020-12-07 | $20.86 | $21.24 | $20.63 | $21.14 | $20.16 | 277,462 |
| 2020-12-04 | $20.70 | $21.15 | $20.55 | $21.12 | $20.14 | 368,833 |
| 2020-12-03 | $20.67 | $20.79 | $20.25 | $20.40 | $19.46 | 659,463 |
| 2020-12-02 | $19.88 | $20.53 | $19.88 | $20.39 | $19.45 | 429,119 |
| 2020-12-01 | $19.97 | $20.33 | $19.81 | $19.92 | $19.00 | 377,876 |
| 2020-11-30 | $20.20 | $20.46 | $19.44 | $19.50 | $18.60 | 365,380 |
| 2020-11-27 | $20.77 | $21.07 | $20.10 | $20.49 | $19.54 | 156,088 |
| 2020-11-25 | $20.93 | $20.99 | $20.15 | $20.74 | $19.78 | 338,508 |
| 2020-11-24 | $20.57 | $21.44 | $20.57 | $21.30 | $20.31 | 599,829 |
| 2020-11-23 | $20.25 | $20.44 | $19.87 | $20.15 | $19.22 | 635,443 |
| 2020-11-20 | $19.72 | $19.88 | $19.49 | $19.84 | $18.92 | 321,515 |
| 2020-11-19 | $19.85 | $20.11 | $19.63 | $20.06 | $19.13 | 303,151 |
| 2020-11-18 | $20.64 | $20.80 | $19.97 | $19.97 | $19.05 | 432,491 |
| 2020-11-17 | $20.23 | $20.56 | $19.91 | $20.41 | $19.46 | 517,309 |
| 2020-11-16 | $20.36 | $20.73 | $20.00 | $20.53 | $19.58 | 524,124 |
| 2020-11-13 | $19.07 | $19.74 | $19.06 | $19.54 | $18.64 | 440,324 |
| 2020-11-12 | $19.16 | $19.22 | $18.68 | $18.93 | $18.05 | 499,075 |
| 2020-11-11 | $19.95 | $20.07 | $19.06 | $19.50 | $18.60 | 489,055 |
| 2020-11-10 | $19.49 | $20.34 | $19.35 | $20.06 | $19.13 | 779,718 |
| 2020-11-09 | $17.94 | $19.90 | $17.94 | $19.24 | $18.35 | 1,079,523 |
| 2020-11-06 | $17.35 | $17.50 | $16.77 | $16.83 | $16.05 | 408,232 |
| 2020-11-05 | $16.38 | $17.42 | $16.38 | $17.24 | $16.44 | 384,740 |
| 2020-11-04 | $17.41 | $17.55 | $16.32 | $16.37 | $15.61 | 348,282 |
| 2020-11-03 | $17.55 | $18.03 | $17.53 | $17.87 | $17.04 | 425,969 |
| 2020-11-02 | $17.28 | $17.66 | $17.03 | $17.32 | $16.52 | 391,781 |
| 2020-10-30 | $16.81 | $17.27 | $16.78 | $16.99 | $16.20 | 515,436 |
| 2020-10-29 | $16.46 | $16.95 | $16.19 | $16.89 | $16.10 | 511,942 |
| 2020-10-28 | $16.52 | $16.95 | $16.36 | $16.38 | $15.62 | 414,234 |
| 2020-10-27 | $17.33 | $17.49 | $16.87 | $16.90 | $16.11 | 413,477 |
| 2020-10-26 | $17.52 | $17.58 | $17.15 | $17.41 | $16.60 | 499,608 |
| 2020-10-23 | $18.00 | $18.50 | $17.51 | $17.76 | $16.94 | 551,013 |
| 2020-10-22 | $16.88 | $17.43 | $16.76 | $17.38 | $16.58 | 407,107 |
| 2020-10-21 | $16.73 | $16.99 | $16.60 | $16.74 | $15.96 | 485,120 |
| 2020-10-20 | $16.37 | $17.09 | $16.21 | $16.75 | $15.97 | 643,967 |
| 2020-10-19 | $15.59 | $17.12 | $15.59 | $16.59 | $15.82 | 444,594 |
| 2020-10-16 | $17.15 | $17.28 | $16.82 | $17.17 | $16.37 | 394,926 |
| 2020-10-15 | $16.41 | $17.19 | $16.31 | $17.17 | $16.37 | 358,528 |
| 2020-10-14 | $16.77 | $17.11 | $16.55 | $16.58 | $15.81 | 298,971 |
| 2020-10-13 | $17.55 | $17.55 | $16.80 | $16.81 | $16.03 | 349,013 |
| 2020-10-12 | $17.31 | $17.74 | $17.30 | $17.69 | $16.87 | 558,917 |
| 2020-10-09 | $17.58 | $17.66 | $17.28 | $17.32 | $16.52 | 355,617 |
| 2020-10-08 | $17.62 | $17.62 | $17.31 | $17.49 | $16.68 | 352,955 |
| 2020-10-07 | $17.07 | $17.54 | $16.90 | $17.24 | $16.44 | 536,703 |
| 2020-10-06 | $16.93 | $17.61 | $16.79 | $16.82 | $16.04 | 667,238 |
| 2020-10-05 | $16.47 | $16.85 | $16.38 | $16.82 | $16.04 | 436,094 |
| 2020-10-02 | $15.54 | $16.28 | $15.54 | $16.20 | $15.45 | 359,366 |
| 2020-10-01 | $15.78 | $15.93 | $15.47 | $15.82 | $15.08 | 429,017 |
| 2020-09-30 | $15.73 | $16.14 | $15.60 | $15.86 | $15.12 | 650,654 |
| 2020-09-29 | $15.85 | $15.87 | $15.32 | $15.60 | $14.88 | 466,700 |
| 2020-09-28 | $15.47 | $15.99 | $15.46 | $15.90 | $15.16 | 491,763 |
| 2020-09-25 | $14.97 | $15.26 | $14.93 | $15.16 | $14.46 | 429,703 |
| 2020-09-24 | $15.06 | $15.47 | $14.84 | $15.08 | $14.38 | 522,075 |
| 2020-09-23 | $15.18 | $15.55 | $14.98 | $14.98 | $14.29 | 455,440 |
| 2020-09-22 | $15.49 | $15.66 | $15.01 | $15.11 | $14.41 | 469,503 |
| 2020-09-21 | $15.81 | $16.04 | $15.12 | $15.37 | $14.65 | 672,823 |
| 2020-09-18 | $16.27 | $16.33 | $15.90 | $16.19 | $15.44 | 1,693,230 |
| 2020-09-17 | $15.89 | $16.31 | $15.82 | $16.19 | $15.44 | 532,771 |
| 2020-09-16 | $16.14 | $16.41 | $15.89 | $16.11 | $15.36 | 547,094 |
| 2020-09-15 | $16.52 | $16.52 | $16.04 | $16.12 | $15.37 | 431,774 |
| 2020-09-14 | $16.41 | $16.72 | $16.27 | $16.50 | $15.74 | 406,395 |
| 2020-09-11 | $16.38 | $16.61 | $16.16 | $16.44 | $15.52 | 469,210 |
| 2020-09-10 | $16.77 | $16.86 | $16.40 | $16.40 | $15.48 | 322,900 |
| 2020-09-09 | $16.87 | $16.91 | $16.59 | $16.72 | $15.78 | 439,987 |
| 2020-09-08 | $17.22 | $17.37 | $16.49 | $16.80 | $15.86 | 519,884 |
| 2020-09-04 | $17.59 | $17.74 | $17.10 | $17.41 | $16.43 | 506,916 |
| 2020-09-03 | $17.26 | $17.86 | $17.09 | $17.15 | $16.19 | 341,094 |
| 2020-09-02 | $17.02 | $17.24 | $16.96 | $17.12 | $16.16 | 269,223 |
| 2020-09-01 | $17.04 | $17.27 | $16.76 | $17.15 | $16.19 | 286,817 |
| 2020-08-31 | $17.41 | $17.59 | $17.06 | $17.07 | $16.11 | 587,767 |
| 2020-08-28 | $17.81 | $17.86 | $17.35 | $17.55 | $16.57 | 341,669 |
| 2020-08-27 | $17.18 | $17.84 | $17.18 | $17.55 | $16.57 | 363,106 |
| 2020-08-26 | $17.43 | $17.55 | $17.16 | $17.25 | $16.28 | 379,950 |
| 2020-08-25 | $17.76 | $17.96 | $17.39 | $17.52 | $16.54 | 215,951 |
| 2020-08-24 | $17.01 | $17.64 | $16.69 | $17.56 | $16.58 | 243,489 |
| 2020-08-21 | $16.85 | $17.04 | $16.57 | $16.76 | $15.82 | 343,610 |
| 2020-08-20 | $17.07 | $17.31 | $16.92 | $16.98 | $16.03 | 314,593 |
| 2020-08-19 | $17.45 | $17.69 | $17.28 | $17.42 | $16.44 | 406,765 |
| 2020-08-18 | $18.14 | $18.14 | $17.31 | $17.36 | $16.39 | 304,221 |
| 2020-08-17 | $18.21 | $18.28 | $17.82 | $18.07 | $17.06 | 351,889 |
| 2020-08-14 | $17.90 | $18.49 | $17.77 | $18.33 | $17.30 | 389,703 |
| 2020-08-13 | $18.38 | $18.44 | $18.03 | $18.07 | $17.06 | 310,297 |
| 2020-08-12 | $19.10 | $19.10 | $18.23 | $18.53 | $17.49 | 380,672 |
| 2020-08-11 | $18.42 | $19.20 | $18.42 | $18.74 | $17.69 | 496,968 |
| 2020-08-10 | $18.22 | $18.72 | $18.02 | $18.40 | $17.36 | 488,787 |
| 2020-08-07 | $17.17 | $18.17 | $17.06 | $18.14 | $17.12 | 608,180 |
| 2020-08-06 | $17.03 | $17.42 | $16.91 | $17.15 | $16.19 | 287,464 |
| 2020-08-05 | $16.86 | $17.25 | $16.66 | $17.17 | $16.21 | 404,638 |
| 2020-08-04 | $16.70 | $17.04 | $16.33 | $16.64 | $15.71 | 411,538 |
| 2020-08-03 | $16.67 | $16.85 | $16.39 | $16.75 | $15.81 | 335,689 |
| 2020-07-31 | $16.77 | $16.81 | $16.25 | $16.59 | $15.66 | 480,613 |
| 2020-07-30 | $17.00 | $17.11 | $16.60 | $16.92 | $15.97 | 509,239 |
| 2020-07-29 | $16.73 | $17.49 | $16.59 | $17.39 | $16.41 | 565,230 |
| 2020-07-28 | $16.49 | $17.00 | $16.49 | $16.72 | $15.78 | 414,808 |
| 2020-07-27 | $17.24 | $17.24 | $16.59 | $16.65 | $15.72 | 431,659 |
| 2020-07-24 | $17.51 | $17.73 | $17.31 | $17.38 | $16.40 | 436,198 |
| 2020-07-23 | $17.01 | $17.66 | $16.90 | $17.50 | $16.52 | 608,530 |
| 2020-07-22 | $17.37 | $17.37 | $16.86 | $17.04 | $16.09 | 914,861 |
| 2020-07-21 | $16.28 | $17.37 | $16.28 | $17.27 | $16.30 | 884,705 |
| 2020-07-20 | $16.18 | $16.26 | $15.81 | $15.90 | $15.01 | 519,043 |
| 2020-07-17 | $16.69 | $16.88 | $16.26 | $16.27 | $15.36 | 447,450 |
| 2020-07-16 | $16.70 | $17.19 | $16.46 | $16.80 | $15.86 | 331,370 |
| 2020-07-15 | $16.46 | $16.98 | $16.10 | $16.82 | $15.88 | 602,487 |
| 2020-07-14 | $16.11 | $16.36 | $15.61 | $15.94 | $15.05 | 579,738 |
| 2020-07-13 | $15.98 | $16.55 | $15.74 | $16.18 | $15.27 | 535,607 |
| 2020-07-10 | $14.99 | $15.77 | $14.99 | $15.74 | $14.86 | 541,141 |
| 2020-07-09 | $15.49 | $15.71 | $14.92 | $15.06 | $14.22 | 574,328 |
| 2020-07-08 | $15.90 | $16.08 | $15.26 | $15.62 | $14.74 | 624,949 |
| 2020-07-07 | $16.05 | $16.30 | $15.79 | $15.91 | $15.02 | 758,805 |
| 2020-07-06 | $16.66 | $17.08 | $16.22 | $16.33 | $15.41 | 469,632 |
| 2020-07-02 | $16.52 | $16.84 | $16.09 | $16.15 | $15.25 | 677,946 |
| 2020-07-01 | $17.09 | $17.20 | $16.00 | $16.04 | $15.14 | 703,445 |
| 2020-06-30 | $16.16 | $17.19 | $16.06 | $17.11 | $16.15 | 863,514 |
| 2020-06-29 | $15.73 | $16.52 | $15.54 | $16.33 | $15.41 | 669,308 |
| 2020-06-26 | $16.22 | $16.22 | $15.26 | $15.43 | $14.57 | 2,532,082 |
| 2020-06-25 | $16.09 | $16.76 | $16.07 | $16.60 | $15.67 | 958,651 |
| 2020-06-24 | $16.58 | $16.92 | $16.11 | $16.23 | $15.32 | 683,717 |
| 2020-06-23 | $17.66 | $17.77 | $16.82 | $16.88 | $15.93 | 1,051,863 |
| 2020-06-22 | $17.16 | $17.33 | $16.79 | $17.26 | $16.29 | 823,336 |
| 2020-06-19 | $17.13 | $17.61 | $16.52 | $17.41 | $16.43 | 2,400,147 |
| 2020-06-18 | $16.39 | $17.27 | $16.39 | $17.06 | $16.10 | 913,218 |
| 2020-06-17 | $17.34 | $17.45 | $16.44 | $16.65 | $15.72 | 1,120,598 |
| 2020-06-16 | $17.00 | $17.25 | $16.48 | $16.87 | $15.92 | 729,614 |
| 2020-06-15 | $15.64 | $16.70 | $15.60 | $16.48 | $15.56 | 756,247 |
| 2020-06-12 | $16.89 | $17.35 | $15.84 | $16.36 | $15.44 | 684,143 |
| 2020-06-11 | $17.15 | $17.17 | $16.15 | $16.25 | $15.18 | 1,131,026 |
| 2020-06-10 | $18.60 | $18.74 | $17.86 | $18.07 | $16.88 | 1,086,269 |
| 2020-06-09 | $18.55 | $19.25 | $18.29 | $18.79 | $17.55 | 804,399 |
| 2020-06-08 | $19.00 | $19.49 | $18.94 | $19.09 | $17.83 | 655,095 |
| 2020-06-05 | $18.04 | $18.93 | $17.80 | $18.80 | $17.56 | 1,653,843 |
| 2020-06-04 | $17.42 | $17.99 | $17.22 | $17.77 | $16.60 | 1,114,761 |
| 2020-06-03 | $17.48 | $17.91 | $17.42 | $17.51 | $16.36 | 1,060,294 |
| 2020-06-02 | $17.33 | $17.44 | $16.76 | $16.96 | $15.85 | 515,109 |
| 2020-06-01 | $17.32 | $17.46 | $17.00 | $17.04 | $15.92 | 636,058 |
| 2020-05-29 | $17.14 | $17.25 | $16.76 | $17.15 | $16.02 | 816,312 |
| 2020-05-28 | $18.35 | $18.39 | $17.40 | $17.51 | $16.36 | 705,415 |
| 2020-05-27 | $17.63 | $18.39 | $17.37 | $18.25 | $17.05 | 776,581 |
| 2020-05-26 | $16.72 | $17.27 | $16.66 | $17.02 | $15.90 | 589,268 |
| 2020-05-22 | $16.04 | $16.25 | $15.50 | $15.88 | $14.84 | 372,984 |
| 2020-05-21 | $16.43 | $16.43 | $15.51 | $15.90 | $14.85 | 577,655 |
| 2020-05-20 | $15.27 | $16.27 | $15.22 | $16.22 | $15.15 | 826,332 |
| 2020-05-19 | $15.83 | $16.53 | $14.92 | $14.93 | $13.95 | 632,819 |
| 2020-05-18 | $15.59 | $16.13 | $15.12 | $15.98 | $14.93 | 817,681 |
| 2020-05-15 | $14.62 | $14.99 | $14.41 | $14.74 | $13.77 | 686,787 |
| 2020-05-14 | $14.30 | $14.92 | $13.75 | $14.78 | $13.81 | 754,038 |
| 2020-05-13 | $15.34 | $15.77 | $14.32 | $14.51 | $13.56 | 646,909 |
| 2020-05-12 | $16.22 | $16.22 | $15.44 | $15.48 | $14.46 | 721,137 |
| 2020-05-11 | $16.88 | $16.90 | $15.97 | $16.22 | $15.15 | 791,941 |
| 2020-05-08 | $17.00 | $17.38 | $16.84 | $17.24 | $16.11 | 659,692 |
| 2020-05-07 | $16.77 | $17.18 | $16.55 | $16.64 | $15.55 | 508,845 |
| 2020-05-06 | $17.10 | $17.25 | $16.34 | $16.47 | $15.39 | 453,909 |
| 2020-05-05 | $17.98 | $18.18 | $16.95 | $17.00 | $15.88 | 406,582 |
| 2020-05-04 | $17.23 | $17.79 | $17.04 | $17.71 | $16.55 | 417,435 |
| 2020-05-01 | $18.17 | $18.40 | $17.53 | $17.82 | $16.65 | 340,128 |
| 2020-04-30 | $18.98 | $19.07 | $18.43 | $18.70 | $17.47 | 549,520 |
| 2020-04-29 | $19.12 | $19.93 | $18.25 | $19.47 | $18.19 | 725,882 |
| 2020-04-28 | $18.25 | $18.60 | $18.03 | $18.23 | $17.03 | 669,767 |
| 2020-04-27 | $17.39 | $18.26 | $17.11 | $18.01 | $16.83 | 612,245 |
| 2020-04-24 | $17.09 | $17.50 | $16.83 | $17.24 | $16.11 | 491,140 |
| 2020-04-23 | $17.00 | $17.56 | $16.85 | $17.00 | $15.88 | 505,486 |
| 2020-04-22 | $18.00 | $18.46 | $16.76 | $16.91 | $15.80 | 480,014 |
| 2020-04-21 | $18.18 | $18.37 | $16.76 | $17.60 | $16.44 | 641,722 |
| 2020-04-20 | $17.31 | $18.25 | $17.10 | $17.67 | $16.51 | 350,713 |
| 2020-04-17 | $17.41 | $18.14 | $17.30 | $17.91 | $16.73 | 439,982 |
| 2020-04-16 | $17.02 | $17.57 | $16.21 | $16.72 | $15.62 | 654,137 |
| 2020-04-15 | $17.69 | $17.78 | $17.05 | $17.12 | $15.99 | 551,441 |
| 2020-04-14 | $19.45 | $19.59 | $18.08 | $18.51 | $17.29 | 625,867 |
| 2020-04-13 | $19.72 | $19.72 | $18.43 | $18.76 | $17.53 | 533,912 |
| 2020-04-09 | $19.00 | $19.90 | $18.75 | $19.75 | $18.45 | 686,113 |
| 2020-04-08 | $18.00 | $19.00 | $17.76 | $18.71 | $17.48 | 854,754 |
| 2020-04-07 | $18.42 | $18.78 | $17.52 | $17.71 | $16.55 | 669,319 |
| 2020-04-06 | $17.61 | $18.10 | $17.36 | $17.75 | $16.58 | 528,982 |
| 2020-04-03 | $17.03 | $17.49 | $16.28 | $16.75 | $15.65 | 557,346 |
| 2020-04-02 | $17.02 | $18.02 | $16.92 | $17.33 | $16.19 | 484,164 |
| 2020-04-01 | $17.36 | $17.70 | $16.91 | $17.17 | $16.04 | 559,219 |
| 2020-03-31 | $18.88 | $19.18 | $18.12 | $18.40 | $17.19 | 942,426 |
| 2020-03-30 | $18.52 | $19.25 | $18.01 | $19.11 | $17.85 | 820,547 |
| 2020-03-27 | $17.96 | $19.31 | $17.81 | $18.52 | $17.30 | 971,101 |
| 2020-03-26 | $17.32 | $19.08 | $17.00 | $18.87 | $17.63 | 1,111,275 |
| 2020-03-25 | $17.70 | $18.02 | $16.57 | $17.10 | $15.98 | 1,149,000 |
| 2020-03-24 | $16.37 | $17.51 | $16.23 | $17.45 | $16.30 | 984,811 |
| 2020-03-23 | $17.21 | $18.27 | $14.97 | $15.53 | $14.51 | 997,727 |
| 2020-03-20 | $19.00 | $19.00 | $17.00 | $17.11 | $15.99 | 2,106,666 |
| 2020-03-19 | $17.98 | $19.97 | $17.19 | $19.03 | $17.78 | 1,850,073 |
| 2020-03-18 | $17.74 | $19.80 | $17.31 | $18.21 | $17.01 | 2,704,929 |
| 2020-03-17 | $16.22 | $18.92 | $16.00 | $18.92 | $17.68 | 1,644,391 |
| 2020-03-16 | $14.56 | $16.50 | $14.56 | $15.92 | $14.87 | 1,339,830 |
| 2020-03-13 | $16.15 | $17.09 | $15.29 | $17.09 | $15.97 | 1,171,326 |
| 2020-03-12 | $15.44 | $16.12 | $14.59 | $15.22 | $14.08 | 1,135,189 |
| 2020-03-11 | $17.35 | $17.64 | $16.56 | $16.69 | $15.44 | 1,152,556 |
| 2020-03-10 | $18.40 | $18.78 | $17.48 | $17.86 | $16.52 | 1,379,819 |
| 2020-03-09 | $18.80 | $19.30 | $17.37 | $17.63 | $16.31 | 933,907 |
| 2020-03-06 | $20.60 | $21.14 | $20.01 | $20.41 | $18.88 | 1,165,216 |
| 2020-03-05 | $21.37 | $21.64 | $20.69 | $21.18 | $19.59 | 1,100,384 |
| 2020-03-04 | $21.78 | $22.16 | $21.11 | $22.11 | $20.45 | 766,776 |
| 2020-03-03 | $22.24 | $22.82 | $21.21 | $21.50 | $19.89 | 592,164 |
| 2020-03-02 | $21.45 | $22.42 | $21.24 | $22.38 | $20.70 | 640,310 |
| 2020-02-28 | $21.71 | $22.08 | $20.88 | $21.38 | $19.78 | 869,128 |
| 2020-02-27 | $22.75 | $23.39 | $22.32 | $22.33 | $20.66 | 678,802 |
| 2020-02-26 | $23.64 | $24.02 | $23.09 | $23.24 | $21.50 | 460,901 |
| 2020-02-25 | $24.25 | $24.28 | $23.26 | $23.47 | $21.71 | 663,070 |
| 2020-02-24 | $23.87 | $24.28 | $23.59 | $24.20 | $22.39 | 567,653 |
| 2020-02-21 | $24.73 | $24.77 | $24.38 | $24.68 | $22.83 | 1,381,355 |
| 2020-02-20 | $24.68 | $25.08 | $24.60 | $24.83 | $22.97 | 624,930 |
| 2020-02-19 | $24.75 | $24.88 | $24.55 | $24.69 | $22.84 | 436,078 |
| 2020-02-18 | $24.64 | $24.81 | $24.38 | $24.69 | $22.84 | 400,204 |
| 2020-02-14 | $24.82 | $24.92 | $24.75 | $24.81 | $22.95 | 412,955 |
| 2020-02-13 | $24.51 | $24.92 | $24.51 | $24.87 | $23.01 | 468,197 |
| 2020-02-12 | $25.05 | $25.14 | $24.67 | $24.68 | $22.83 | 595,177 |
| 2020-02-11 | $24.76 | $25.18 | $24.76 | $24.96 | $23.09 | 378,911 |
| 2020-02-10 | $24.67 | $24.79 | $24.52 | $24.76 | $22.90 | 269,493 |
| 2020-02-07 | $25.14 | $25.14 | $24.68 | $24.82 | $22.96 | 327,948 |
| 2020-02-06 | $25.75 | $25.75 | $25.23 | $25.27 | $23.38 | 301,010 |
| 2020-02-05 | $25.15 | $25.60 | $25.08 | $25.52 | $23.61 | 432,218 |
| 2020-02-04 | $24.50 | $24.84 | $24.38 | $24.70 | $22.85 | 350,118 |
| 2020-02-03 | $24.17 | $24.41 | $24.13 | $24.34 | $22.52 | 478,027 |
| 2020-01-31 | $24.46 | $24.55 | $23.90 | $23.98 | $22.18 | 405,487 |
| 2020-01-30 | $24.22 | $24.74 | $24.11 | $24.72 | $22.87 | 306,540 |
| 2020-01-29 | $24.66 | $24.80 | $24.40 | $24.42 | $22.59 | 394,696 |
| 2020-01-28 | $25.10 | $25.10 | $24.53 | $24.55 | $22.71 | 539,223 |
| 2020-01-27 | $24.29 | $24.91 | $24.26 | $24.80 | $22.94 | 606,279 |
| 2020-01-24 | $25.45 | $25.46 | $24.75 | $25.03 | $23.15 | 494,908 |
| 2020-01-23 | $25.99 | $26.46 | $25.11 | $25.70 | $23.77 | 862,205 |
| 2020-01-22 | $25.73 | $25.97 | $25.42 | $25.79 | $23.86 | 535,039 |
| 2020-01-21 | $25.98 | $26.12 | $25.53 | $25.59 | $23.67 | 382,101 |
| 2020-01-17 | $26.44 | $26.44 | $26.06 | $26.11 | $24.15 | 437,643 |
| 2020-01-16 | $26.05 | $26.25 | $26.01 | $26.20 | $24.24 | 408,943 |
| 2020-01-15 | $25.81 | $26.08 | $25.71 | $25.84 | $23.90 | 301,402 |
| 2020-01-14 | $26.21 | $26.32 | $25.72 | $26.04 | $24.09 | 456,714 |
| 2020-01-13 | $26.08 | $26.28 | $25.90 | $26.27 | $24.30 | 327,718 |
| 2020-01-10 | $26.40 | $26.40 | $25.85 | $26.08 | $24.13 | 344,445 |
| 2020-01-09 | $26.48 | $26.50 | $26.18 | $26.42 | $24.44 | 545,305 |
| 2020-01-08 | $26.12 | $26.50 | $26.08 | $26.39 | $24.41 | 537,255 |
| 2020-01-07 | $26.34 | $26.49 | $26.02 | $26.16 | $24.20 | 596,951 |
| 2020-01-06 | $26.40 | $26.61 | $26.11 | $26.50 | $24.51 | 512,019 |
| 2020-01-03 | $26.40 | $26.84 | $26.37 | $26.72 | $24.72 | 543,161 |
| 2020-01-02 | $26.88 | $26.88 | $26.58 | $26.87 | $24.86 | 389,904 |
| 2019-12-31 | $26.65 | $27.05 | $26.65 | $26.79 | $24.78 | 488,481 |
| 2019-12-30 | $26.87 | $27.02 | $26.73 | $26.81 | $24.80 | 361,435 |
| 2019-12-27 | $26.85 | $26.92 | $26.69 | $26.82 | $24.81 | 422,875 |
| 2019-12-26 | $26.82 | $26.98 | $26.68 | $26.88 | $24.87 | 263,020 |
| 2019-12-24 | $26.84 | $26.90 | $26.65 | $26.74 | $24.74 | 318,717 |
| 2019-12-23 | $27.28 | $27.29 | $26.58 | $26.64 | $24.64 | 696,451 |
| 2019-12-20 | $27.18 | $27.26 | $26.98 | $27.14 | $25.11 | 2,497,436 |
| 2019-12-19 | $27.02 | $27.15 | $26.93 | $27.05 | $25.02 | 892,188 |
| 2019-12-18 | $27.15 | $27.16 | $26.54 | $26.96 | $24.94 | 1,127,250 |
| 2019-12-17 | $26.58 | $27.27 | $26.58 | $27.22 | $25.18 | 1,052,895 |
| 2019-12-16 | $26.24 | $26.73 | $26.20 | $26.59 | $24.60 | 1,163,458 |
| 2019-12-13 | $26.07 | $26.17 | $25.70 | $25.94 | $24.00 | 678,183 |
| 2019-12-12 | $25.95 | $26.59 | $25.83 | $26.37 | $24.24 | 511,106 |
| 2019-12-11 | $25.97 | $26.09 | $25.74 | $25.81 | $23.73 | 385,191 |
| 2019-12-10 | $26.10 | $26.16 | $25.79 | $25.90 | $23.81 | 376,895 |
| 2019-12-09 | $25.75 | $26.11 | $25.71 | $26.01 | $23.91 | 615,665 |
| 2019-12-06 | $25.93 | $26.16 | $25.73 | $25.79 | $23.71 | 551,287 |
| 2019-12-05 | $25.42 | $25.64 | $25.35 | $25.53 | $23.47 | 386,101 |
| 2019-12-04 | $25.05 | $25.53 | $24.90 | $25.32 | $23.28 | 462,674 |
| 2019-12-03 | $24.95 | $25.09 | $24.70 | $25.00 | $22.98 | 689,558 |
| 2019-12-02 | $26.14 | $26.29 | $25.32 | $25.38 | $23.33 | 977,701 |
| 2019-11-29 | $26.54 | $26.86 | $25.88 | $25.91 | $23.82 | 3,633,999 |
| 2019-11-27 | $26.50 | $26.89 | $26.20 | $26.62 | $24.47 | 956,495 |
| 2019-11-26 | $26.36 | $26.72 | $26.21 | $26.36 | $24.24 | 1,006,328 |
| 2019-11-25 | $25.44 | $26.87 | $25.31 | $26.56 | $24.42 | 1,517,920 |
| 2019-11-22 | $24.93 | $25.33 | $24.75 | $25.29 | $23.25 | 467,206 |
| 2019-11-21 | $25.16 | $25.16 | $24.68 | $24.87 | $22.87 | 585,055 |
| 2019-11-20 | $25.11 | $25.37 | $24.88 | $25.04 | $23.02 | 478,407 |
| 2019-11-19 | $24.91 | $25.36 | $24.76 | $25.30 | $23.26 | 677,883 |
| 2019-11-18 | $24.96 | $25.12 | $24.51 | $24.90 | $22.89 | 420,534 |
| 2019-11-15 | $25.28 | $25.34 | $24.91 | $24.98 | $22.97 | 1,081,595 |
| 2019-11-14 | $25.06 | $25.19 | $24.90 | $25.10 | $23.08 | 297,088 |
| 2019-11-13 | $25.08 | $25.29 | $24.94 | $25.13 | $23.10 | 346,644 |
| 2019-11-12 | $25.42 | $25.60 | $25.25 | $25.35 | $23.31 | 244,131 |
| 2019-11-11 | $25.46 | $25.74 | $25.25 | $25.46 | $23.41 | 255,158 |
| 2019-11-08 | $25.62 | $25.85 | $25.45 | $25.56 | $23.50 | 289,632 |
| 2019-11-07 | $25.96 | $26.06 | $25.55 | $25.65 | $23.58 | 337,654 |
| 2019-11-06 | $25.49 | $25.77 | $25.25 | $25.61 | $23.55 | 413,794 |
| 2019-11-05 | $25.66 | $26.13 | $25.43 | $25.56 | $23.50 | 425,941 |
| 2019-11-04 | $25.12 | $25.63 | $24.93 | $25.56 | $23.50 | 643,951 |
| 2019-11-01 | $24.17 | $24.81 | $24.11 | $24.76 | $22.76 | 538,433 |
| 2019-10-31 | $24.45 | $24.45 | $23.72 | $23.92 | $21.99 | 390,895 |
| 2019-10-30 | $24.72 | $24.73 | $24.28 | $24.51 | $22.53 | 284,993 |
| 2019-10-29 | $24.74 | $24.88 | $24.68 | $24.77 | $22.77 | 404,404 |
| 2019-10-28 | $24.66 | $25.07 | $24.59 | $24.79 | $22.79 | 477,562 |
| 2019-10-25 | $24.23 | $24.75 | $24.02 | $24.56 | $22.58 | 519,268 |
| 2019-10-24 | $24.29 | $24.29 | $23.92 | $24.25 | $22.30 | 449,999 |
| 2019-10-23 | $24.37 | $24.47 | $23.89 | $24.33 | $22.37 | 839,850 |
| 2019-10-22 | $25.69 | $25.69 | $23.50 | $24.66 | $22.67 | 1,133,450 |
| 2019-10-21 | $24.04 | $24.29 | $23.75 | $24.05 | $22.11 | 487,150 |
| 2019-10-18 | $23.58 | $23.82 | $23.49 | $23.75 | $21.84 | 327,978 |
| 2019-10-17 | $23.83 | $23.83 | $23.51 | $23.67 | $21.76 | 415,234 |
| 2019-10-16 | $23.96 | $24.06 | $23.46 | $23.62 | $21.72 | 325,797 |
| 2019-10-15 | $23.67 | $23.94 | $23.53 | $23.84 | $21.92 | 582,763 |
| 2019-10-14 | $23.58 | $23.70 | $23.31 | $23.64 | $21.73 | 302,333 |
| 2019-10-11 | $23.86 | $24.06 | $23.52 | $23.64 | $21.73 | 608,371 |
| 2019-10-10 | $23.66 | $23.94 | $23.34 | $23.39 | $21.50 | 717,726 |
| 2019-10-09 | $23.66 | $23.85 | $23.43 | $23.49 | $21.60 | 437,066 |
| 2019-10-08 | $23.77 | $23.77 | $23.32 | $23.40 | $21.51 | 792,702 |
| 2019-10-07 | $24.05 | $24.31 | $23.90 | $24.04 | $22.10 | 686,363 |
| 2019-10-04 | $24.06 | $24.17 | $23.65 | $24.14 | $22.19 | 345,891 |
| 2019-10-03 | $24.03 | $24.03 | $23.50 | $23.89 | $21.96 | 431,061 |
| 2019-10-02 | $24.36 | $24.39 | $23.91 | $24.09 | $22.15 | 392,869 |
| 2019-10-01 | $25.04 | $25.33 | $24.19 | $24.50 | $22.52 | 518,445 |
| 2019-09-30 | $25.37 | $25.42 | $24.84 | $24.90 | $22.89 | 469,714 |
| 2019-09-27 | $25.79 | $26.06 | $25.18 | $25.25 | $23.21 | 884,345 |
| 2019-09-26 | $25.80 | $25.90 | $25.43 | $25.51 | $23.45 | 386,697 |
| 2019-09-25 | $25.36 | $25.98 | $25.34 | $25.92 | $23.83 | 461,469 |
| 2019-09-24 | $25.36 | $25.65 | $25.19 | $25.28 | $23.24 | 509,773 |
| 2019-09-23 | $25.20 | $25.62 | $25.11 | $25.46 | $23.41 | 304,491 |
| 2019-09-20 | $25.31 | $25.70 | $25.13 | $25.41 | $23.36 | 1,329,683 |
| 2019-09-19 | $25.37 | $25.80 | $25.15 | $25.24 | $23.21 | 347,075 |
| 2019-09-18 | $25.29 | $25.56 | $25.16 | $25.32 | $23.28 | 610,722 |
| 2019-09-17 | $25.50 | $25.59 | $25.14 | $25.37 | $23.32 | 352,631 |
| 2019-09-16 | $25.27 | $25.91 | $25.23 | $25.65 | $23.58 | 393,198 |
| 2019-09-13 | $25.46 | $25.85 | $25.24 | $25.54 | $23.48 | 523,012 |
| 2019-09-12 | $24.95 | $25.50 | $24.64 | $25.38 | $23.19 | 412,692 |
| 2019-09-11 | $24.73 | $25.31 | $24.42 | $25.18 | $23.01 | 377,271 |
| 2019-09-10 | $24.47 | $24.83 | $24.28 | $24.73 | $22.59 | 343,721 |
| 2019-09-09 | $23.68 | $24.61 | $23.63 | $24.43 | $22.32 | 428,218 |
| 2019-09-06 | $23.71 | $23.83 | $23.44 | $23.59 | $21.55 | 284,723 |
| 2019-09-05 | $23.41 | $24.27 | $23.41 | $23.73 | $21.68 | 382,410 |
| 2019-09-04 | $23.35 | $23.48 | $23.03 | $23.13 | $21.13 | 257,150 |
| 2019-09-03 | $23.76 | $23.76 | $22.95 | $23.21 | $21.21 | 349,252 |
| 2019-08-30 | $24.17 | $24.27 | $23.75 | $24.00 | $21.93 | 463,571 |
| 2019-08-29 | $23.84 | $24.20 | $23.84 | $24.04 | $21.96 | 172,830 |
| 2019-08-28 | $23.20 | $23.91 | $23.19 | $23.60 | $21.56 | 244,484 |
| 2019-08-27 | $24.18 | $24.20 | $23.15 | $23.28 | $21.27 | 328,828 |
| 2019-08-26 | $24.17 | $24.22 | $23.84 | $24.06 | $21.98 | 265,470 |
| 2019-08-23 | $24.76 | $24.89 | $23.81 | $23.93 | $21.86 | 397,053 |
| 2019-08-22 | $25.22 | $25.25 | $24.76 | $24.85 | $22.70 | 187,022 |
| 2019-08-21 | $25.02 | $25.13 | $24.79 | $25.12 | $22.95 | 166,816 |
| 2019-08-20 | $25.05 | $25.21 | $24.75 | $24.77 | $22.63 | 244,674 |
| 2019-08-19 | $25.45 | $25.45 | $25.13 | $25.23 | $23.05 | 365,087 |
| 2019-08-16 | $24.20 | $25.00 | $24.20 | $24.98 | $22.82 | 1,044,405 |
| 2019-08-15 | $24.54 | $24.69 | $23.99 | $24.10 | $22.02 | 447,831 |
| 2019-08-14 | $24.38 | $24.69 | $24.09 | $24.52 | $22.40 | 572,720 |
| 2019-08-13 | $24.70 | $25.25 | $24.59 | $25.00 | $22.84 | 494,911 |
| 2019-08-12 | $24.79 | $24.86 | $24.59 | $24.71 | $22.58 | 242,649 |
| 2019-08-09 | $25.25 | $25.32 | $24.86 | $25.09 | $22.92 | 399,153 |
| 2019-08-08 | $24.95 | $25.33 | $24.80 | $25.15 | $22.98 | 415,329 |
| 2019-08-07 | $24.30 | $24.74 | $24.09 | $24.66 | $22.53 | 629,106 |
| 2019-08-06 | $24.51 | $24.88 | $24.14 | $24.80 | $22.66 | 562,161 |
| 2019-08-05 | $24.45 | $24.52 | $23.85 | $24.34 | $22.24 | 584,828 |
| 2019-08-02 | $25.02 | $25.07 | $24.28 | $24.98 | $22.82 | 534,316 |
| 2019-08-01 | $26.40 | $26.40 | $24.82 | $24.99 | $22.83 | 693,078 |
| 2019-07-31 | $25.73 | $26.10 | $25.54 | $25.75 | $23.53 | 686,419 |
| 2019-07-30 | $24.80 | $25.82 | $24.77 | $25.79 | $23.56 | 594,659 |
| 2019-07-29 | $25.75 | $26.00 | $24.90 | $25.01 | $22.85 | 505,688 |
| 2019-07-26 | $25.52 | $25.91 | $25.28 | $25.87 | $23.64 | 429,546 |
| 2019-07-25 | $25.81 | $26.00 | $25.41 | $25.48 | $23.28 | 553,830 |
| 2019-07-24 | $24.75 | $25.80 | $24.51 | $25.67 | $23.45 | 722,655 |
| 2019-07-23 | $24.13 | $24.86 | $23.33 | $24.77 | $22.63 | 769,584 |
| 2019-07-22 | $23.36 | $23.58 | $23.14 | $23.22 | $21.22 | 278,778 |
| 2019-07-19 | $23.19 | $23.65 | $23.04 | $23.44 | $21.42 | 331,841 |
| 2019-07-18 | $23.15 | $23.51 | $22.97 | $23.32 | $21.31 | 236,044 |
| 2019-07-17 | $23.12 | $23.25 | $22.96 | $23.16 | $21.16 | 204,452 |
| 2019-07-16 | $23.06 | $23.40 | $22.92 | $23.26 | $21.25 | 206,311 |
| 2019-07-15 | $23.64 | $23.64 | $22.94 | $23.04 | $21.05 | 221,571 |
| 2019-07-12 | $23.43 | $23.83 | $23.14 | $23.68 | $21.64 | 225,982 |
| 2019-07-11 | $23.29 | $23.44 | $23.10 | $23.42 | $21.40 | 149,198 |
| 2019-07-10 | $23.49 | $23.54 | $23.16 | $23.20 | $21.20 | 290,066 |
| 2019-07-09 | $23.16 | $23.50 | $23.15 | $23.46 | $21.43 | 263,554 |
| 2019-07-08 | $23.68 | $23.68 | $23.30 | $23.34 | $21.32 | 241,626 |
| 2019-07-05 | $23.66 | $23.86 | $23.58 | $23.73 | $21.68 | 254,662 |
| 2019-07-03 | $23.24 | $23.51 | $23.18 | $23.45 | $21.43 | 135,891 |
| 2019-07-02 | $23.53 | $23.55 | $22.98 | $23.20 | $21.20 | 286,530 |
| 2019-07-01 | $23.45 | $23.66 | $23.27 | $23.52 | $21.49 | 515,929 |
| 2019-06-28 | $23.02 | $23.46 | $22.86 | $23.26 | $21.25 | 730,630 |
| 2019-06-27 | $22.50 | $22.83 | $22.49 | $22.83 | $20.86 | 297,801 |
| 2019-06-26 | $22.62 | $22.81 | $22.40 | $22.46 | $20.52 | 294,571 |
| 2019-06-25 | $22.35 | $22.63 | $22.08 | $22.52 | $20.58 | 320,194 |
| 2019-06-24 | $22.65 | $22.92 | $22.36 | $22.38 | $20.45 | 398,277 |
| 2019-06-21 | $22.47 | $23.16 | $22.41 | $22.75 | $20.79 | 1,531,429 |
| 2019-06-20 | $22.94 | $22.96 | $22.21 | $22.40 | $20.47 | 829,236 |
| 2019-06-19 | $23.69 | $23.69 | $22.80 | $22.83 | $20.86 | 614,207 |
| 2019-06-18 | $23.11 | $23.58 | $22.98 | $23.38 | $21.36 | 714,774 |
| 2019-06-17 | $23.36 | $23.56 | $23.01 | $23.07 | $21.08 | 379,133 |
| 2019-06-14 | $23.28 | $23.54 | $23.11 | $23.37 | $21.35 | 228,807 |
| 2019-06-13 | $23.46 | $23.67 | $23.37 | $23.45 | $21.28 | 175,641 |
| 2019-06-12 | $23.38 | $23.64 | $23.24 | $23.34 | $21.18 | 212,649 |
| 2019-06-11 | $23.82 | $23.91 | $23.36 | $23.50 | $21.33 | 193,614 |
| 2019-06-10 | $23.67 | $24.06 | $23.58 | $23.60 | $21.42 | 300,061 |
| 2019-06-07 | $23.27 | $23.58 | $23.21 | $23.47 | $21.30 | 387,832 |
| 2019-06-06 | $23.58 | $23.67 | $23.12 | $23.42 | $21.25 | 254,869 |
| 2019-06-05 | $23.64 | $23.73 | $23.23 | $23.59 | $21.41 | 436,242 |
| 2019-06-04 | $23.25 | $24.62 | $23.25 | $23.68 | $21.49 | 371,593 |
| 2019-06-03 | $22.73 | $23.15 | $22.70 | $22.90 | $20.78 | 522,524 |
| 2019-05-31 | $23.24 | $23.30 | $22.78 | $22.81 | $20.70 | 405,120 |
| 2019-05-30 | $24.03 | $24.25 | $23.38 | $23.53 | $21.35 | 234,550 |
| 2019-05-29 | $23.59 | $24.12 | $23.29 | $24.06 | $21.83 | 379,007 |
| 2019-05-28 | $24.16 | $24.29 | $23.69 | $23.70 | $21.51 | 591,453 |
| 2019-05-24 | $23.93 | $24.34 | $23.88 | $24.28 | $22.03 | 242,522 |
| 2019-05-23 | $24.05 | $24.33 | $23.60 | $23.75 | $21.55 | 317,880 |
| 2019-05-22 | $24.49 | $24.65 | $24.25 | $24.31 | $22.06 | 211,092 |
| 2019-05-21 | $24.46 | $24.64 | $24.34 | $24.58 | $22.31 | 399,479 |
| 2019-05-20 | $24.07 | $24.61 | $24.07 | $24.40 | $22.14 | 196,773 |
| 2019-05-17 | $24.28 | $24.69 | $24.19 | $24.22 | $21.98 | 333,643 |
| 2019-05-16 | $24.37 | $24.78 | $24.18 | $24.53 | $22.26 | 379,903 |
| 2019-05-15 | $24.21 | $24.35 | $23.89 | $24.23 | $21.99 | 307,852 |
| 2019-05-14 | $24.05 | $24.66 | $23.76 | $24.51 | $22.24 | 454,408 |
| 2019-05-13 | $24.52 | $24.71 | $23.83 | $23.94 | $21.72 | 311,431 |
| 2019-05-10 | $24.81 | $25.13 | $24.49 | $25.02 | $22.70 | 302,268 |
| 2019-05-09 | $24.81 | $24.95 | $24.50 | $24.91 | $22.60 | 192,518 |
| 2019-05-08 | $25.08 | $25.31 | $24.85 | $24.89 | $22.59 | 401,348 |
| 2019-05-07 | $25.44 | $25.55 | $25.04 | $25.26 | $22.92 | 441,996 |
| 2019-05-06 | $25.48 | $25.97 | $25.48 | $25.73 | $23.35 | 487,864 |
| 2019-05-03 | $25.59 | $26.04 | $25.59 | $26.00 | $23.59 | 591,740 |
| 2019-05-02 | $25.20 | $25.64 | $25.19 | $25.60 | $23.23 | 391,368 |
| 2019-05-01 | $25.45 | $25.64 | $24.76 | $25.13 | $22.80 | 942,190 |
| 2019-04-30 | $25.40 | $25.61 | $25.25 | $25.39 | $23.04 | 633,044 |
| 2019-04-29 | $24.84 | $25.59 | $24.74 | $25.37 | $23.02 | 954,014 |
| 2019-04-26 | $24.50 | $24.75 | $24.32 | $24.69 | $22.40 | 538,160 |
| 2019-04-25 | $24.56 | $24.64 | $24.35 | $24.50 | $22.23 | 347,395 |
| 2019-04-24 | $24.49 | $24.83 | $24.29 | $24.70 | $22.41 | 499,524 |
| 2019-04-23 | $24.40 | $24.76 | $23.22 | $24.56 | $22.29 | 980,237 |
| 2019-04-22 | $25.25 | $25.42 | $24.66 | $24.85 | $22.55 | 422,071 |
| 2019-04-18 | $25.78 | $25.92 | $25.38 | $25.47 | $23.11 | 324,846 |
| 2019-04-17 | $25.96 | $26.01 | $25.70 | $25.94 | $23.54 | 301,043 |
| 2019-04-16 | $25.35 | $25.93 | $25.21 | $25.92 | $23.52 | 305,585 |
| 2019-04-15 | $25.78 | $25.85 | $25.06 | $25.25 | $22.91 | 362,771 |
| 2019-04-12 | $25.75 | $25.98 | $25.25 | $25.71 | $23.33 | 694,102 |
| 2019-04-11 | $25.44 | $25.76 | $25.37 | $25.39 | $23.04 | 290,378 |
| 2019-04-10 | $25.15 | $25.58 | $24.95 | $25.53 | $23.17 | 432,332 |
| 2019-04-09 | $25.71 | $25.72 | $25.01 | $25.10 | $22.78 | 429,095 |
| 2019-04-08 | $25.82 | $26.04 | $25.77 | $25.84 | $23.45 | 419,726 |
| 2019-04-05 | $25.68 | $26.00 | $25.44 | $25.94 | $23.54 | 537,576 |
| 2019-04-04 | $25.36 | $25.75 | $25.24 | $25.63 | $23.26 | 258,817 |
| 2019-04-03 | $25.45 | $25.58 | $25.12 | $25.31 | $22.97 | 214,320 |
| 2019-04-02 | $25.15 | $25.28 | $24.98 | $25.10 | $22.78 | 231,651 |
| 2019-04-01 | $24.69 | $25.25 | $24.04 | $25.25 | $22.91 | 325,542 |
| 2019-03-29 | $24.73 | $24.82 | $24.32 | $24.48 | $22.21 | 526,005 |
| 2019-03-28 | $24.19 | $24.59 | $24.06 | $24.54 | $22.27 | 264,029 |
| 2019-03-27 | $24.00 | $24.35 | $23.77 | $24.22 | $21.98 | 500,158 |
| 2019-03-26 | $23.50 | $24.02 | $23.50 | $24.02 | $21.80 | 323,270 |
| 2019-03-25 | $23.28 | $23.78 | $23.10 | $23.40 | $21.23 | 425,031 |
| 2019-03-22 | $24.23 | $24.37 | $23.12 | $23.31 | $21.15 | 642,991 |
| 2019-03-21 | $24.55 | $24.91 | $24.25 | $24.49 | $22.22 | 833,170 |
| 2019-03-20 | $25.27 | $25.55 | $24.57 | $24.68 | $22.40 | 949,546 |
| 2019-03-19 | $26.13 | $26.13 | $25.17 | $25.26 | $22.92 | 573,367 |
| 2019-03-18 | $25.91 | $26.39 | $25.91 | $26.06 | $23.65 | 483,331 |
| 2019-03-15 | $25.48 | $26.07 | $25.23 | $25.89 | $23.49 | 1,275,175 |
| 2019-03-14 | $25.36 | $25.53 | $25.24 | $25.43 | $23.08 | 262,532 |
| 2019-03-13 | $25.55 | $25.82 | $25.47 | $25.47 | $22.97 | 470,161 |
| 2019-03-12 | $25.52 | $25.65 | $25.28 | $25.47 | $22.97 | 526,364 |
| 2019-03-11 | $25.28 | $25.71 | $25.21 | $25.51 | $23.00 | 319,162 |
| 2019-03-08 | $25.06 | $25.31 | $25.02 | $25.17 | $22.70 | 436,869 |
| 2019-03-07 | $25.80 | $25.80 | $25.02 | $25.21 | $22.73 | 552,709 |
| 2019-03-06 | $26.64 | $26.75 | $25.76 | $25.86 | $23.32 | 509,516 |
| 2019-03-05 | $26.98 | $26.98 | $26.55 | $26.68 | $24.06 | 433,325 |
| 2019-03-04 | $26.99 | $27.21 | $26.76 | $26.98 | $24.33 | 406,421 |
| 2019-03-01 | $26.98 | $27.15 | $26.52 | $26.99 | $24.34 | 554,461 |
| 2019-02-28 | $27.01 | $27.05 | $26.82 | $26.83 | $24.19 | 415,868 |
| 2019-02-27 | $26.89 | $27.06 | $26.77 | $27.02 | $24.37 | 420,103 |
| 2019-02-26 | $27.43 | $27.49 | $26.91 | $26.91 | $24.27 | 304,700 |
| 2019-02-25 | $27.65 | $27.87 | $27.44 | $27.54 | $24.83 | 405,386 |
| 2019-02-22 | $27.41 | $27.64 | $27.27 | $27.61 | $24.90 | 367,622 |
| 2019-02-21 | $27.47 | $27.75 | $27.09 | $27.39 | $24.70 | 288,582 |
| 2019-02-20 | $26.95 | $27.50 | $26.77 | $27.48 | $24.78 | 461,161 |
| 2019-02-19 | $26.49 | $26.98 | $26.37 | $26.98 | $24.33 | 416,901 |
| 2019-02-15 | $26.35 | $26.66 | $26.19 | $26.65 | $24.03 | 433,437 |
| 2019-02-14 | $26.24 | $26.33 | $25.84 | $26.15 | $23.58 | 321,251 |
| 2019-02-13 | $26.12 | $26.43 | $26.00 | $26.40 | $23.81 | 221,717 |
| 2019-02-12 | $25.95 | $26.31 | $25.92 | $26.10 | $23.54 | 268,327 |
| 2019-02-11 | $25.45 | $25.88 | $25.43 | $25.87 | $23.33 | 131,619 |
| 2019-02-08 | $25.65 | $25.78 | $25.31 | $25.48 | $22.98 | 206,104 |
| 2019-02-07 | $25.65 | $25.99 | $25.40 | $25.77 | $23.24 | 290,156 |
| 2019-02-06 | $25.35 | $25.58 | $25.18 | $25.58 | $23.07 | 263,299 |
| 2019-02-05 | $25.47 | $25.59 | $25.10 | $25.36 | $22.87 | 250,344 |
| 2019-02-04 | $25.11 | $25.45 | $25.04 | $25.43 | $22.93 | 237,538 |
| 2019-02-01 | $24.75 | $25.14 | $24.75 | $25.11 | $22.64 | 308,660 |
| 2019-01-31 | $24.90 | $24.98 | $24.12 | $24.74 | $22.31 | 538,604 |
| 2019-01-30 | $25.00 | $25.18 | $24.72 | $24.92 | $22.47 | 454,490 |
| 2019-01-29 | $25.21 | $25.30 | $24.96 | $24.96 | $22.51 | 296,612 |
| 2019-01-28 | $24.98 | $25.28 | $24.86 | $25.20 | $22.72 | 412,225 |
| 2019-01-25 | $24.70 | $25.25 | $24.54 | $25.09 | $22.63 | 488,472 |
| 2019-01-24 | $25.26 | $25.40 | $24.56 | $24.65 | $22.23 | 542,110 |
| 2019-01-23 | $25.54 | $25.64 | $24.97 | $25.25 | $22.77 | 845,742 |
| 2019-01-22 | $26.32 | $26.70 | $25.99 | $26.17 | $23.60 | 408,974 |
| 2019-01-18 | $26.37 | $26.69 | $26.17 | $26.48 | $23.88 | 472,684 |
| 2019-01-17 | $26.12 | $26.49 | $26.04 | $26.43 | $23.83 | 523,274 |
| 2019-01-16 | $25.93 | $26.37 | $25.84 | $26.27 | $23.69 | 421,328 |
| 2019-01-15 | $25.62 | $25.77 | $25.15 | $25.74 | $23.21 | 377,387 |
| 2019-01-14 | $25.35 | $25.83 | $25.35 | $25.73 | $23.20 | 563,615 |
| 2019-01-11 | $25.37 | $25.56 | $25.24 | $25.54 | $23.03 | 337,409 |
| 2019-01-10 | $25.51 | $25.61 | $25.14 | $25.48 | $22.98 | 212,600 |
| 2019-01-09 | $25.55 | $25.76 | $25.36 | $25.65 | $23.13 | 186,235 |
| 2019-01-08 | $25.41 | $25.54 | $25.02 | $25.50 | $23.00 | 396,249 |
| 2019-01-07 | $25.26 | $25.60 | $24.90 | $25.36 | $22.87 | 302,278 |
| 2019-01-04 | $24.93 | $25.45 | $24.57 | $25.26 | $22.78 | 309,304 |
| 2019-01-03 | $24.32 | $25.03 | $24.16 | $24.63 | $22.21 | 327,481 |
| 2019-01-02 | $23.86 | $24.78 | $23.78 | $24.46 | $22.06 | 409,662 |
| 2018-12-31 | $24.18 | $24.18 | $23.46 | $24.13 | $21.76 | 443,740 |
| 2018-12-28 | $23.72 | $24.42 | $23.63 | $24.04 | $21.68 | 318,657 |
| 2018-12-27 | $23.48 | $23.77 | $22.80 | $23.67 | $21.35 | 497,438 |
| 2018-12-26 | $22.76 | $23.85 | $22.64 | $23.78 | $21.44 | 479,377 |
| 2018-12-24 | $23.50 | $24.11 | $22.66 | $22.73 | $20.50 | 346,473 |
| 2018-12-21 | $23.36 | $23.84 | $23.18 | $23.67 | $21.35 | 1,006,477 |
| 2018-12-20 | $23.32 | $24.00 | $23.04 | $23.42 | $21.12 | 579,580 |
| 2018-12-19 | $24.72 | $25.27 | $23.20 | $23.30 | $21.01 | 850,369 |
| 2018-12-18 | $25.21 | $25.69 | $24.66 | $24.73 | $22.30 | 423,845 |
| 2018-12-17 | $24.93 | $25.72 | $24.93 | $24.99 | $22.54 | 568,808 |
| 2018-12-14 | $25.46 | $26.01 | $24.94 | $24.96 | $22.51 | 337,786 |
| 2018-12-13 | $26.54 | $26.66 | $25.63 | $25.66 | $23.14 | 334,517 |
| 2018-12-12 | $26.43 | $26.98 | $26.18 | $26.59 | $23.84 | 321,558 |
| 2018-12-11 | $26.65 | $26.98 | $26.01 | $26.02 | $23.33 | 320,699 |
| 2018-12-10 | $27.00 | $27.12 | $25.97 | $26.32 | $23.60 | 546,059 |
| 2018-12-07 | $27.11 | $27.83 | $26.79 | $27.02 | $24.22 | 328,938 |
| 2018-12-06 | $26.53 | $27.25 | $26.34 | $27.24 | $24.42 | 521,838 |
| 2018-12-04 | $29.37 | $29.43 | $27.20 | $27.29 | $24.47 | 496,359 |
| 2018-12-03 | $29.50 | $29.60 | $29.04 | $29.36 | $26.32 | 378,528 |
| 2018-11-30 | $28.79 | $29.50 | $28.79 | $29.40 | $26.36 | 375,967 |
| 2018-11-29 | $28.81 | $29.08 | $28.54 | $28.91 | $25.92 | 246,304 |
| 2018-11-28 | $28.40 | $29.22 | $28.04 | $29.05 | $26.04 | 403,325 |
| 2018-11-27 | $28.28 | $28.54 | $28.17 | $28.39 | $25.45 | 233,264 |
| 2018-11-26 | $28.09 | $28.65 | $28.09 | $28.46 | $25.52 | 210,858 |
| 2018-11-23 | $27.61 | $28.19 | $27.61 | $27.86 | $24.98 | 108,978 |
| 2018-11-21 | $27.86 | $28.31 | $27.41 | $27.89 | $25.00 | 242,846 |
| 2018-11-20 | $27.49 | $28.06 | $27.37 | $27.52 | $24.67 | 222,568 |
| 2018-11-19 | $27.85 | $28.14 | $27.47 | $27.74 | $24.87 | 278,272 |
| 2018-11-16 | $27.33 | $27.89 | $27.23 | $27.74 | $24.87 | 462,076 |
| 2018-11-15 | $26.76 | $27.68 | $26.48 | $27.49 | $24.65 | 448,476 |
| 2018-11-14 | $27.55 | $27.60 | $26.45 | $26.83 | $24.05 | 388,406 |
| 2018-11-13 | $27.26 | $27.74 | $27.16 | $27.27 | $24.45 | 331,561 |
| 2018-11-12 | $27.55 | $27.67 | $27.20 | $27.22 | $24.40 | 246,320 |
| 2018-11-09 | $27.71 | $27.98 | $27.30 | $27.54 | $24.69 | 194,854 |
| 2018-11-08 | $27.40 | $27.93 | $27.38 | $27.75 | $24.88 | 262,230 |
| 2018-11-07 | $27.48 | $27.67 | $27.07 | $27.51 | $24.66 | 368,270 |
| 2018-11-06 | $27.43 | $27.74 | $26.88 | $27.46 | $24.62 | 280,847 |
| 2018-11-05 | $27.52 | $27.64 | $27.12 | $27.56 | $24.71 | 374,538 |
| 2018-11-02 | $27.33 | $27.59 | $27.05 | $27.47 | $24.63 | 448,450 |
| 2018-11-01 | $26.91 | $27.37 | $26.78 | $27.14 | $24.33 | 373,680 |
| 2018-10-31 | $26.49 | $27.17 | $26.42 | $26.78 | $24.01 | 599,962 |
| 2018-10-30 | $25.98 | $26.33 | $25.88 | $26.28 | $23.56 | 325,866 |
| 2018-10-29 | $25.84 | $26.43 | $25.68 | $25.94 | $23.26 | 417,272 |
| 2018-10-26 | $25.12 | $25.75 | $24.87 | $25.48 | $22.84 | 335,469 |
| 2018-10-25 | $24.73 | $25.71 | $24.73 | $25.48 | $22.84 | 309,724 |
| 2018-10-24 | $26.00 | $26.11 | $24.58 | $24.63 | $22.08 | 422,673 |
| 2018-10-23 | $26.25 | $26.62 | $25.34 | $26.15 | $23.44 | 755,802 |
| 2018-10-22 | $26.41 | $26.44 | $25.40 | $25.64 | $22.99 | 563,043 |
| 2018-10-19 | $27.20 | $27.39 | $26.39 | $26.40 | $23.67 | 345,008 |
| 2018-10-18 | $27.77 | $27.99 | $27.19 | $27.31 | $24.48 | 225,405 |
| 2018-10-17 | $27.80 | $28.15 | $27.42 | $27.89 | $25.00 | 245,928 |
| 2018-10-16 | $28.30 | $28.30 | $27.12 | $27.84 | $24.96 | 328,890 |
| 2018-10-15 | $27.39 | $29.00 | $27.36 | $27.56 | $24.71 | 301,680 |
| 2018-10-12 | $28.61 | $28.61 | $26.73 | $27.45 | $24.61 | 497,112 |
| 2018-10-11 | $28.80 | $29.08 | $28.25 | $28.26 | $25.34 | 370,362 |
| 2018-10-10 | $29.42 | $29.74 | $28.92 | $28.95 | $25.95 | 436,716 |
| 2018-10-09 | $29.35 | $29.62 | $29.30 | $29.39 | $26.35 | 348,409 |
| 2018-10-08 | $29.10 | $29.54 | $28.89 | $29.41 | $26.37 | 166,490 |
| 2018-10-05 | $29.55 | $29.60 | $28.90 | $29.10 | $26.09 | 213,504 |
| 2018-10-04 | $29.40 | $29.89 | $29.24 | $29.40 | $26.36 | 248,608 |
| 2018-10-03 | $28.67 | $29.61 | $28.55 | $29.41 | $26.37 | 379,312 |
| 2018-10-02 | $28.72 | $28.94 | $28.31 | $28.59 | $25.63 | 216,121 |
| 2018-10-01 | $29.60 | $29.69 | $28.69 | $28.74 | $25.77 | 399,424 |
| 2018-09-28 | $29.35 | $29.65 | $29.30 | $29.45 | $26.40 | 415,450 |
| 2018-09-27 | $29.75 | $29.75 | $29.35 | $29.40 | $26.36 | 406,058 |
| 2018-09-26 | $30.60 | $30.60 | $29.70 | $29.70 | $26.63 | 410,759 |
| 2018-09-25 | $30.85 | $30.90 | $30.55 | $30.60 | $27.43 | 285,125 |
| 2018-09-24 | $31.65 | $31.75 | $30.45 | $30.70 | $27.52 | 276,737 |
| 2018-09-21 | $32.00 | $32.05 | $31.55 | $31.75 | $28.46 | 2,687,474 |
| 2018-09-20 | $31.75 | $32.10 | $31.60 | $32.00 | $28.69 | 518,994 |
| 2018-09-19 | $31.45 | $31.90 | $31.45 | $31.60 | $28.33 | 422,101 |
| 2018-09-18 | $31.25 | $31.60 | $31.18 | $31.50 | $28.24 | 268,672 |
| 2018-09-17 | $31.55 | $31.93 | $31.30 | $31.30 | $28.06 | 361,707 |
| 2018-09-14 | $31.20 | $31.80 | $31.15 | $31.55 | $28.29 | 423,711 |
| 2018-09-13 | $31.60 | $31.65 | $31.15 | $31.15 | $27.93 | 248,942 |
| 2018-09-12 | $32.00 | $32.20 | $31.45 | $31.60 | $28.19 | 299,890 |
| 2018-09-11 | $32.20 | $32.40 | $31.95 | $32.15 | $28.69 | 294,333 |
| 2018-09-10 | $32.10 | $32.45 | $31.95 | $32.25 | $28.77 | 356,914 |
| 2018-09-07 | $31.60 | $32.00 | $31.45 | $31.90 | $28.46 | 347,439 |
| 2018-09-06 | $31.95 | $32.15 | $31.55 | $31.65 | $28.24 | 349,214 |
| 2018-09-05 | $31.80 | $31.95 | $31.65 | $31.95 | $28.51 | 235,339 |
| 2018-09-04 | $31.55 | $31.95 | $31.35 | $31.75 | $28.33 | 258,669 |
| 2018-08-31 | $31.25 | $31.70 | $31.10 | $31.60 | $28.19 | 446,934 |
| 2018-08-30 | $30.80 | $31.50 | $30.65 | $31.25 | $27.88 | 336,746 |
| 2018-08-29 | $30.85 | $30.95 | $30.45 | $30.80 | $27.48 | 188,412 |
| 2018-08-28 | $31.15 | $31.15 | $30.65 | $30.80 | $27.48 | 183,143 |
| 2018-08-27 | $31.25 | $31.50 | $30.95 | $30.95 | $27.61 | 176,544 |
| 2018-08-24 | $31.35 | $31.40 | $31.05 | $31.10 | $27.75 | 193,317 |
| 2018-08-23 | $31.30 | $31.35 | $30.85 | $31.30 | $27.93 | 134,074 |
| 2018-08-22 | $31.50 | $31.70 | $31.20 | $31.35 | $27.97 | 182,064 |
| 2018-08-21 | $30.95 | $31.70 | $30.75 | $31.65 | $28.24 | 294,446 |
| 2018-08-20 | $30.90 | $31.00 | $30.50 | $30.90 | $27.57 | 304,986 |
| 2018-08-17 | $30.55 | $30.90 | $30.50 | $30.85 | $27.53 | 184,624 |
| 2018-08-16 | $30.30 | $30.90 | $30.30 | $30.70 | $27.39 | 191,409 |
| 2018-08-15 | $30.65 | $30.70 | $30.05 | $30.20 | $26.95 | 223,155 |
| 2018-08-14 | $30.25 | $30.85 | $30.25 | $30.70 | $27.39 | 210,594 |
| 2018-08-13 | $30.05 | $30.35 | $29.85 | $30.15 | $26.90 | 246,360 |
| 2018-08-10 | $30.10 | $30.45 | $29.85 | $30.15 | $26.90 | 198,544 |
| 2018-08-09 | $30.30 | $30.55 | $30.15 | $30.25 | $26.99 | 208,392 |
| 2018-08-08 | $30.25 | $30.60 | $30.00 | $30.35 | $27.08 | 210,835 |
| 2018-08-07 | $30.05 | $30.55 | $30.05 | $30.20 | $26.95 | 168,525 |
| 2018-08-06 | $30.05 | $30.30 | $29.95 | $30.10 | $26.86 | 162,339 |
| 2018-08-03 | $30.60 | $30.70 | $30.00 | $30.05 | $26.81 | 135,981 |
| 2018-08-02 | $30.05 | $30.60 | $29.70 | $30.55 | $27.26 | 176,432 |
| 2018-08-01 | $29.95 | $30.35 | $29.91 | $30.25 | $26.99 | 182,672 |
| 2018-07-31 | $30.05 | $30.08 | $29.55 | $29.80 | $26.59 | 392,099 |
| 2018-07-30 | $29.95 | $30.40 | $29.90 | $29.95 | $26.72 | 252,902 |
| 2018-07-27 | $30.20 | $30.30 | $29.80 | $30.00 | $26.77 | 314,104 |
| 2018-07-26 | $30.30 | $30.45 | $30.00 | $30.15 | $26.90 | 347,699 |
| 2018-07-25 | $30.50 | $30.80 | $29.55 | $29.90 | $26.68 | 503,441 |
| 2018-07-24 | $31.15 | $32.10 | $30.60 | $31.40 | $28.02 | 612,858 |
| 2018-07-23 | $31.45 | $31.95 | $31.10 | $31.75 | $28.33 | 406,690 |
| 2018-07-20 | $30.75 | $31.45 | $30.60 | $31.20 | $27.84 | 485,155 |
| 2018-07-19 | $30.45 | $30.95 | $30.35 | $30.90 | $27.57 | 303,465 |
| 2018-07-18 | $30.15 | $30.60 | $30.00 | $30.55 | $27.26 | 220,798 |
| 2018-07-17 | $30.10 | $30.40 | $30.10 | $30.20 | $26.95 | 269,784 |
| 2018-07-16 | $29.75 | $30.10 | $29.75 | $30.10 | $26.86 | 264,355 |
| 2018-07-13 | $30.15 | $30.15 | $29.60 | $29.65 | $26.45 | 287,971 |
| 2018-07-12 | $30.95 | $30.95 | $30.10 | $30.15 | $26.90 | 353,966 |
| 2018-07-11 | $30.20 | $30.80 | $30.20 | $30.70 | $27.39 | 372,034 |
| 2018-07-10 | $31.05 | $31.05 | $30.25 | $30.45 | $27.17 | 220,776 |
| 2018-07-09 | $30.60 | $31.00 | $30.55 | $30.95 | $27.61 | 262,405 |
| 2018-07-06 | $30.30 | $30.53 | $30.15 | $30.40 | $27.12 | 267,580 |
| 2018-07-05 | $30.25 | $30.38 | $29.83 | $30.25 | $26.99 | 308,678 |
| 2018-07-03 | $30.00 | $30.15 | $29.75 | $29.95 | $26.72 | 230,466 |
| 2018-07-02 | $29.65 | $30.00 | $29.37 | $30.00 | $26.77 | 375,853 |
| 2018-06-29 | $30.60 | $30.70 | $29.60 | $29.90 | $26.68 | 335,574 |
| 2018-06-28 | $30.25 | $30.60 | $30.25 | $30.40 | $27.12 | 268,657 |
| 2018-06-27 | $30.80 | $30.88 | $30.28 | $30.30 | $27.03 | 296,289 |
| 2018-06-26 | $30.75 | $31.05 | $30.45 | $30.95 | $27.61 | 352,440 |
| 2018-06-25 | $30.85 | $31.00 | $30.55 | $30.80 | $27.48 | 300,449 |
| 2018-06-22 | $31.35 | $31.35 | $30.65 | $31.05 | $27.70 | 1,649,294 |
| 2018-06-21 | $31.70 | $31.75 | $31.20 | $31.30 | $27.93 | 408,873 |
| 2018-06-20 | $31.80 | $31.88 | $31.55 | $31.70 | $28.28 | 419,226 |
| 2018-06-19 | $31.15 | $31.75 | $31.03 | $31.60 | $28.19 | 631,289 |
| 2018-06-18 | $31.40 | $31.70 | $31.15 | $31.40 | $28.02 | 570,073 |
| 2018-06-15 | $31.50 | $31.80 | $31.25 | $31.55 | $28.15 | 1,881,422 |
| 2018-06-14 | $31.85 | $31.90 | $31.33 | $31.70 | $28.28 | 376,568 |
| 2018-06-13 | $31.90 | $32.30 | $31.60 | $31.90 | $28.33 | 346,193 |
| 2018-06-12 | $32.30 | $32.35 | $31.65 | $31.95 | $28.37 | 302,964 |
| 2018-06-11 | $32.75 | $32.80 | $32.05 | $32.15 | $28.55 | 387,429 |
| 2018-06-08 | $32.85 | $32.90 | $32.40 | $32.55 | $28.91 | 347,984 |
| 2018-06-07 | $33.45 | $33.45 | $32.67 | $32.80 | $29.13 | 332,787 |
| 2018-06-06 | $32.70 | $33.35 | $32.25 | $33.35 | $29.62 | 329,492 |
| 2018-06-05 | $32.90 | $33.00 | $32.40 | $32.65 | $28.99 | 261,070 |
| 2018-06-04 | $32.50 | $32.90 | $32.20 | $32.85 | $29.17 | 294,356 |
| 2018-06-01 | $32.25 | $32.60 | $31.60 | $32.40 | $28.77 | 412,152 |
| 2018-05-31 | $31.95 | $32.35 | $31.50 | $32.00 | $28.42 | 594,982 |
| 2018-05-30 | $31.45 | $32.25 | $31.00 | $32.00 | $28.42 | 481,807 |
| 2018-05-29 | $31.20 | $31.40 | $30.90 | $31.25 | $27.75 | 487,733 |
| 2018-05-25 | $31.25 | $31.60 | $31.20 | $31.50 | $27.97 | 236,612 |
| 2018-05-24 | $31.45 | $31.45 | $30.75 | $31.30 | $27.80 | 265,400 |
| 2018-05-23 | $31.50 | $31.80 | $31.25 | $31.45 | $27.93 | 350,912 |
| 2018-05-22 | $31.35 | $31.90 | $31.30 | $31.50 | $27.97 | 352,198 |
| 2018-05-21 | $31.15 | $31.45 | $30.83 | $31.35 | $27.84 | 333,858 |
| 2018-05-18 | $31.45 | $31.45 | $31.03 | $31.10 | $27.62 | 515,803 |
| 2018-05-17 | $31.00 | $31.40 | $30.90 | $31.30 | $27.80 | 401,409 |
| 2018-05-16 | $30.65 | $31.25 | $30.60 | $31.10 | $27.62 | 391,102 |
| 2018-05-15 | $30.45 | $31.05 | $30.45 | $30.65 | $27.22 | 369,328 |
| 2018-05-14 | $30.85 | $30.90 | $30.35 | $30.40 | $27.00 | 267,784 |
| 2018-05-11 | $30.95 | $31.10 | $30.75 | $30.80 | $27.35 | 204,519 |
| 2018-05-10 | $30.70 | $31.00 | $30.60 | $30.95 | $27.48 | 375,221 |
| 2018-05-09 | $30.55 | $30.90 | $30.38 | $30.85 | $27.40 | 315,091 |
| 2018-05-08 | $30.30 | $30.68 | $29.95 | $30.35 | $26.95 | 490,602 |
| 2018-05-07 | $30.10 | $30.50 | $29.45 | $30.35 | $26.95 | 388,050 |
| 2018-05-04 | $29.70 | $30.38 | $29.50 | $30.05 | $26.69 | 327,244 |
| 2018-05-03 | $30.20 | $30.20 | $29.55 | $29.75 | $26.42 | 268,881 |
| 2018-05-02 | $30.50 | $30.65 | $30.10 | $30.35 | $26.95 | 317,032 |
| 2018-05-01 | $30.05 | $30.60 | $29.30 | $30.50 | $27.09 | 722,841 |
| 2018-04-30 | $30.50 | $30.65 | $30.15 | $30.20 | $26.82 | 537,934 |
| 2018-04-27 | $30.30 | $30.65 | $30.15 | $30.40 | $27.00 | 298,199 |
| 2018-04-26 | $30.45 | $30.50 | $30.15 | $30.35 | $26.95 | 375,338 |
| 2018-04-25 | $30.45 | $30.75 | $30.00 | $30.50 | $27.09 | 496,548 |
| 2018-04-24 | $29.10 | $30.51 | $29.10 | $30.35 | $26.95 | 682,532 |
| 2018-04-23 | $28.90 | $29.25 | $28.80 | $28.95 | $25.71 | 149,232 |
| 2018-04-20 | $28.60 | $28.95 | $28.55 | $28.80 | $25.58 | 247,482 |
| 2018-04-19 | $28.25 | $28.90 | $28.25 | $28.75 | $25.53 | 198,879 |
| 2018-04-18 | $28.55 | $28.58 | $28.30 | $28.30 | $25.13 | 278,666 |
| 2018-04-17 | $28.80 | $28.83 | $28.18 | $28.45 | $25.26 | 283,185 |
| 2018-04-16 | $28.45 | $28.75 | $28.33 | $28.70 | $25.49 | 217,494 |
| 2018-04-13 | $28.85 | $28.85 | $28.20 | $28.30 | $25.13 | 128,826 |
| 2018-04-12 | $28.35 | $28.85 | $28.20 | $28.65 | $25.44 | 140,796 |
| 2018-04-11 | $28.15 | $28.35 | $27.98 | $28.20 | $25.04 | 237,680 |
| 2018-04-10 | $28.30 | $28.60 | $28.05 | $28.40 | $25.22 | 202,377 |
| 2018-04-09 | $28.05 | $28.60 | $27.95 | $28.00 | $24.87 | 227,413 |
| 2018-04-06 | $28.55 | $28.65 | $27.60 | $27.90 | $24.78 | 212,904 |
| 2018-04-05 | $28.95 | $29.00 | $28.25 | $28.70 | $25.49 | 414,918 |
| 2018-04-04 | $27.80 | $28.95 | $27.70 | $28.75 | $25.53 | 448,902 |
| 2018-04-03 | $28.10 | $28.35 | $27.40 | $28.25 | $25.09 | 452,751 |
| 2018-04-02 | $28.45 | $28.65 | $27.50 | $27.85 | $24.73 | 434,474 |
| 2018-03-29 | $28.70 | $28.90 | $28.35 | $28.45 | $25.26 | 348,909 |
| 2018-03-28 | $28.10 | $28.70 | $27.85 | $28.50 | $25.31 | 420,332 |
| 2018-03-27 | $28.95 | $28.95 | $28.05 | $28.08 | $24.94 | 371,655 |
| 2018-03-26 | $28.30 | $28.85 | $28.10 | $28.75 | $25.53 | 570,255 |
| 2018-03-23 | $29.35 | $29.45 | $28.00 | $28.00 | $24.87 | 409,745 |
| 2018-03-22 | $30.15 | $30.20 | $29.25 | $29.25 | $25.98 | 294,357 |
| 2018-03-21 | $30.30 | $30.75 | $30.10 | $30.40 | $27.00 | 282,247 |
| 2018-03-20 | $30.35 | $30.55 | $30.10 | $30.30 | $26.91 | 273,604 |
| 2018-03-19 | $30.75 | $30.75 | $29.93 | $30.35 | $26.95 | 265,778 |
| 2018-03-16 | $30.20 | $30.80 | $29.85 | $30.75 | $27.31 | 1,908,992 |
| 2018-03-15 | $30.05 | $30.35 | $29.85 | $30.30 | $26.91 | 324,323 |
| 2018-03-14 | $30.60 | $30.65 | $29.95 | $30.00 | $26.64 | 353,786 |
| 2018-03-13 | $30.90 | $30.90 | $30.45 | $30.60 | $27.04 | 292,221 |
| 2018-03-12 | $30.55 | $30.85 | $30.30 | $30.75 | $27.17 | 457,128 |
| 2018-03-09 | $30.25 | $30.50 | $30.00 | $30.45 | $26.91 | 302,293 |
| 2018-03-08 | $30.20 | $30.35 | $29.65 | $30.05 | $26.55 | 287,667 |
| 2018-03-07 | $29.60 | $30.35 | $29.60 | $30.20 | $26.69 | 378,083 |
| 2018-03-06 | $29.50 | $30.00 | $29.10 | $29.85 | $26.38 | 446,558 |
| 2018-03-05 | $29.05 | $29.55 | $28.60 | $29.30 | $25.89 | 361,149 |
| 2018-03-02 | $28.40 | $29.30 | $28.23 | $29.20 | $25.80 | 281,584 |
| 2018-03-01 | $28.40 | $28.90 | $28.10 | $28.65 | $25.32 | 222,509 |
| 2018-02-28 | $29.10 | $29.25 | $28.45 | $28.45 | $25.14 | 464,558 |
| 2018-02-27 | $29.25 | $29.85 | $29.00 | $29.00 | $25.62 | 366,152 |
| 2018-02-26 | $29.10 | $29.25 | $28.80 | $29.20 | $25.80 | 154,006 |
| 2018-02-23 | $28.75 | $29.05 | $28.60 | $29.05 | $25.67 | 239,038 |
| 2018-02-22 | $29.70 | $29.70 | $28.65 | $28.65 | $25.32 | 246,656 |
| 2018-02-21 | $29.05 | $29.90 | $28.95 | $29.50 | $26.07 | 280,350 |
| 2018-02-20 | $29.30 | $29.75 | $28.90 | $29.00 | $25.62 | 224,774 |
| 2018-02-16 | $29.00 | $29.70 | $28.95 | $29.50 | $26.07 | 1,204,807 |
| 2018-02-15 | $29.20 | $29.25 | $28.85 | $29.13 | $25.74 | 256,141 |
| 2018-02-14 | $28.25 | $29.10 | $28.05 | $29.00 | $25.62 | 403,342 |
| 2018-02-13 | $28.70 | $28.95 | $28.05 | $28.40 | $25.09 | 378,901 |
| 2018-02-12 | $28.90 | $29.40 | $28.70 | $29.00 | $25.62 | 582,801 |
| 2018-02-09 | $28.70 | $29.10 | $27.85 | $28.90 | $25.54 | 378,690 |
| 2018-02-08 | $57.75 | $57.75 | $56.30 | $56.30 | $24.87 | 326,140 |
| 2018-02-07 | $56.70 | $57.85 | $56.05 | $57.45 | $25.38 | 214,162 |
| 2018-02-06 | $55.50 | $57.35 | $55.25 | $57.05 | $25.21 | 480,788 |
| 2018-02-05 | $58.75 | $59.70 | $56.65 | $56.65 | $25.03 | 574,866 |
| 2018-02-02 | $59.35 | $60.50 | $59.25 | $59.35 | $26.22 | 646,644 |
| 2018-02-01 | $58.65 | $59.75 | $58.45 | $59.75 | $26.40 | 408,016 |
| 2018-01-31 | $59.15 | $59.50 | $58.75 | $58.85 | $26.00 | 383,840 |
| 2018-01-30 | $59.05 | $59.70 | $58.90 | $59.05 | $26.09 | 301,088 |
| 2018-01-29 | $59.15 | $59.80 | $59.10 | $59.25 | $26.18 | 411,962 |
| 2018-01-26 | $58.55 | $59.15 | $58.30 | $59.10 | $26.11 | 368,276 |
| 2018-01-25 | $58.95 | $59.00 | $57.93 | $58.40 | $25.80 | 554,526 |
| 2018-01-24 | $60.00 | $60.00 | $58.85 | $58.90 | $26.02 | 709,438 |
| 2018-01-23 | $60.00 | $60.00 | $58.05 | $59.45 | $26.27 | 592,142 |
| 2018-01-22 | $59.15 | $59.55 | $58.75 | $59.50 | $26.29 | 364,450 |
| 2018-01-19 | $58.40 | $59.20 | $58.40 | $59.15 | $26.13 | 434,264 |
| 2018-01-18 | $58.85 | $58.90 | $58.05 | $58.25 | $25.74 | 248,372 |
| 2018-01-17 | $58.70 | $58.85 | $58.10 | $58.80 | $25.98 | 258,894 |
| 2018-01-16 | $59.60 | $59.70 | $58.25 | $58.35 | $25.78 | 372,438 |
| 2018-01-12 | $59.50 | $60.00 | $59.05 | $59.50 | $26.29 | 416,112 |
| 2018-01-11 | $58.30 | $59.45 | $58.30 | $59.35 | $26.22 | 411,986 |
| 2018-01-10 | $57.45 | $59.10 | $57.45 | $58.25 | $25.74 | 514,436 |
| 2018-01-09 | $57.35 | $58.10 | $57.23 | $57.45 | $25.38 | 378,202 |
| 2018-01-08 | $56.70 | $57.25 | $56.40 | $57.10 | $25.23 | 460,222 |
| 2018-01-05 | $57.20 | $57.25 | $56.40 | $56.90 | $25.14 | 349,870 |
| 2018-01-04 | $57.45 | $57.68 | $56.65 | $56.70 | $25.05 | 613,452 |
| 2018-01-03 | $57.25 | $57.45 | $56.75 | $57.05 | $25.21 | 342,812 |
| 2018-01-02 | $57.65 | $57.70 | $56.80 | $57.25 | $25.29 | 476,780 |
| 2017-12-29 | $58.60 | $58.60 | $57.05 | $57.10 | $25.23 | 441,306 |
| 2017-12-28 | $58.40 | $58.40 | $57.60 | $58.25 | $25.74 | 289,844 |
| 2017-12-27 | $58.85 | $58.85 | $57.55 | $58.00 | $25.62 | 478,348 |
| 2017-12-26 | $59.60 | $59.95 | $58.63 | $58.80 | $25.98 | 419,850 |
| 2017-12-22 | $59.95 | $59.95 | $59.30 | $59.85 | $26.44 | 462,122 |
| 2017-12-21 | $59.25 | $60.00 | $59.20 | $59.90 | $26.46 | 792,842 |
| 2017-12-20 | $59.45 | $59.70 | $58.50 | $59.15 | $26.13 | 1,209,486 |
| 2017-12-19 | $58.40 | $59.25 | $58.30 | $59.20 | $26.16 | 1,163,502 |
| 2017-12-18 | $57.20 | $58.85 | $57.20 | $58.10 | $25.67 | 854,430 |
| 2017-12-15 | $55.25 | $57.55 | $55.25 | $57.05 | $25.21 | 3,732,262 |
| 2017-12-14 | $55.60 | $56.55 | $54.85 | $55.20 | $24.39 | 690,370 |
| 2017-12-13 | $55.25 | $56.45 | $54.95 | $55.70 | $24.50 | 655,924 |
| 2017-12-12 | $54.65 | $55.50 | $54.60 | $55.15 | $24.26 | 1,030,122 |
| 2017-12-11 | $55.55 | $55.60 | $54.45 | $54.60 | $24.01 | 475,870 |
| 2017-12-08 | $56.00 | $56.00 | $55.30 | $55.35 | $24.34 | 426,512 |
| 2017-12-07 | $55.50 | $56.40 | $55.05 | $55.60 | $24.45 | 386,014 |
| 2017-12-06 | $55.80 | $56.20 | $55.35 | $55.45 | $24.39 | 505,936 |
| 2017-12-05 | $57.70 | $57.95 | $55.70 | $55.90 | $24.59 | 567,130 |
| 2017-12-04 | $57.35 | $58.95 | $56.80 | $57.70 | $25.38 | 975,522 |
| 2017-12-01 | $57.85 | $58.05 | $54.90 | $56.55 | $24.87 | 812,814 |
| 2017-11-30 | $59.20 | $59.45 | $57.45 | $57.90 | $25.47 | 782,122 |
| 2017-11-29 | $57.50 | $59.40 | $57.50 | $59.00 | $25.95 | 556,690 |
| 2017-11-28 | $55.90 | $57.30 | $55.33 | $57.25 | $25.18 | 684,748 |
| 2017-11-27 | $56.05 | $56.55 | $55.45 | $55.85 | $24.56 | 812,884 |
| 2017-11-24 | $56.65 | $56.70 | $55.50 | $56.00 | $24.63 | 304,828 |
| 2017-11-22 | $55.15 | $56.50 | $55.15 | $56.35 | $24.78 | 388,044 |
| 2017-11-21 | $54.95 | $55.60 | $54.80 | $55.30 | $24.32 | 1,057,806 |
| 2017-11-20 | $55.00 | $55.10 | $54.78 | $54.90 | $24.15 | 413,940 |
| 2017-11-17 | $54.80 | $55.10 | $54.16 | $55.00 | $24.19 | 671,068 |
| 2017-11-16 | $55.70 | $55.70 | $54.95 | $55.15 | $24.26 | 404,970 |
| 2017-11-15 | $55.30 | $55.90 | $55.05 | $55.35 | $24.34 | 339,262 |
| 2017-11-14 | $55.30 | $55.90 | $55.30 | $55.80 | $24.54 | 259,992 |
| 2017-11-13 | $54.40 | $55.70 | $54.40 | $55.55 | $24.43 | 336,978 |
| 2017-11-10 | $55.25 | $55.60 | $54.90 | $54.93 | $24.16 | 329,248 |
| 2017-11-09 | $55.55 | $55.75 | $54.90 | $55.25 | $24.30 | 618,682 |
| 2017-11-08 | $56.15 | $56.15 | $55.60 | $55.65 | $24.48 | 466,272 |
| 2017-11-07 | $57.50 | $57.65 | $55.95 | $56.35 | $24.78 | 367,012 |
| 2017-11-06 | $57.55 | $57.75 | $57.05 | $57.55 | $25.31 | 223,562 |
| 2017-11-03 | $57.50 | $58.10 | $57.20 | $57.80 | $25.42 | 403,638 |
| 2017-11-02 | $57.15 | $58.00 | $56.95 | $57.75 | $25.40 | 257,322 |
| 2017-11-01 | $57.95 | $58.30 | $56.60 | $57.35 | $25.22 | 343,758 |
| 2017-10-31 | $57.55 | $58.33 | $56.85 | $57.70 | $25.38 | 383,912 |
| 2017-10-30 | $59.45 | $59.50 | $57.05 | $57.50 | $25.29 | 348,602 |
| 2017-10-27 | $59.05 | $59.50 | $58.65 | $59.50 | $26.17 | 405,168 |
| 2017-10-26 | $58.65 | $59.20 | $58.25 | $58.95 | $25.93 | 321,154 |
| 2017-10-25 | $58.70 | $59.15 | $58.00 | $58.95 | $25.93 | 390,520 |
| 2017-10-24 | $58.75 | $59.45 | $58.63 | $58.65 | $25.80 | 581,304 |
| 2017-10-23 | $60.30 | $60.30 | $59.40 | $59.60 | $26.21 | 509,148 |
| 2017-10-20 | $59.95 | $60.45 | $59.40 | $60.45 | $26.59 | 1,694,996 |
| 2017-10-19 | $59.35 | $59.65 | $58.20 | $59.55 | $26.19 | 2,227,996 |
| 2017-10-18 | $58.25 | $60.40 | $58.05 | $59.80 | $26.30 | 1,116,280 |
| 2017-10-17 | $58.95 | $59.38 | $57.85 | $58.00 | $25.51 | 224,836 |
| 2017-10-16 | $58.50 | $59.20 | $58.25 | $58.90 | $25.91 | 265,804 |
| 2017-10-13 | $58.35 | $59.05 | $58.15 | $58.45 | $25.71 | 256,094 |
| 2017-10-12 | $59.05 | $59.05 | $58.25 | $58.40 | $25.69 | 232,234 |
| 2017-10-11 | $58.90 | $59.25 | $58.50 | $58.95 | $25.93 | 227,286 |
| 2017-10-10 | $58.55 | $59.23 | $58.25 | $58.95 | $25.93 | 329,770 |
| 2017-10-09 | $58.50 | $58.65 | $58.10 | $58.30 | $25.64 | 185,442 |
| 2017-10-06 | $59.05 | $59.35 | $58.35 | $58.35 | $25.66 | 299,586 |
| 2017-10-05 | $58.20 | $59.20 | $58.10 | $58.93 | $25.92 | 167,550 |
| 2017-10-04 | $59.00 | $59.15 | $58.20 | $58.30 | $25.64 | 258,386 |
| 2017-10-03 | $58.55 | $59.00 | $58.20 | $58.95 | $25.93 | 314,864 |
| 2017-10-02 | $57.80 | $58.40 | $57.40 | $58.40 | $25.69 | 407,304 |
| 2017-09-29 | $58.10 | $58.65 | $57.85 | $57.90 | $25.47 | 431,338 |
| 2017-09-28 | $57.50 | $58.10 | $56.95 | $57.95 | $25.49 | 284,898 |
| 2017-09-27 | $56.00 | $57.90 | $55.65 | $57.55 | $25.31 | 520,166 |
| 2017-09-26 | $55.50 | $55.90 | $54.90 | $55.70 | $24.50 | 225,940 |
| 2017-09-25 | $54.65 | $55.25 | $53.56 | $55.20 | $24.28 | 318,080 |
| 2017-09-22 | $54.95 | $55.45 | $54.80 | $54.80 | $24.10 | 256,898 |
| 2017-09-21 | $54.95 | $55.80 | $54.85 | $55.15 | $24.26 | 239,518 |
| 2017-09-20 | $55.10 | $55.90 | $54.70 | $55.55 | $24.43 | 243,140 |
| 2017-09-19 | $54.85 | $55.60 | $54.80 | $55.15 | $24.26 | 296,390 |
| 2017-09-18 | $54.00 | $55.00 | $53.90 | $55.00 | $24.19 | 369,208 |
| 2017-09-15 | $54.30 | $54.35 | $53.50 | $53.95 | $23.73 | 995,064 |
| 2017-09-14 | $54.55 | $54.80 | $53.95 | $54.15 | $23.82 | 306,394 |
| 2017-09-13 | $54.60 | $54.90 | $54.30 | $54.65 | $23.93 | 344,546 |
| 2017-09-12 | $52.95 | $54.85 | $52.90 | $54.70 | $23.95 | 378,286 |
| 2017-09-11 | $51.60 | $53.20 | $51.60 | $52.70 | $23.07 | 326,472 |
| 2017-09-08 | $50.10 | $51.43 | $50.10 | $51.20 | $22.42 | 213,302 |
| 2017-09-07 | $51.35 | $51.35 | $49.95 | $50.08 | $21.92 | 352,056 |
| 2017-09-06 | $51.80 | $52.00 | $51.05 | $51.35 | $22.48 | 201,546 |
| 2017-09-05 | $52.25 | $52.55 | $51.45 | $51.45 | $22.52 | 335,008 |
| 2017-09-01 | $52.30 | $52.95 | $52.20 | $52.45 | $22.96 | 145,224 |
| 2017-08-31 | $52.10 | $52.70 | $52.05 | $52.20 | $22.85 | 178,194 |
| 2017-08-30 | $52.20 | $52.60 | $51.65 | $51.90 | $22.72 | 252,080 |
| 2017-08-29 | $51.65 | $52.55 | $51.40 | $52.05 | $22.79 | 208,660 |
| 2017-08-28 | $52.75 | $52.95 | $52.05 | $52.35 | $22.92 | 197,264 |
| 2017-08-25 | $52.25 | $53.00 | $52.00 | $52.70 | $23.07 | 165,446 |
| 2017-08-24 | $52.00 | $52.40 | $51.80 | $52.15 | $22.83 | 292,048 |
| 2017-08-23 | $51.80 | $52.65 | $51.70 | $51.85 | $22.70 | 223,376 |
| 2017-08-22 | $51.65 | $52.25 | $51.60 | $51.95 | $22.74 | 412,190 |
| 2017-08-21 | $51.40 | $51.70 | $51.15 | $51.50 | $22.55 | 204,800 |
| 2017-08-18 | $51.35 | $51.85 | $51.00 | $51.55 | $22.57 | 549,000 |
| 2017-08-17 | $51.80 | $52.45 | $51.35 | $51.70 | $22.63 | 419,342 |
| 2017-08-16 | $52.30 | $52.65 | $51.80 | $52.00 | $22.77 | 210,736 |
| 2017-08-15 | $53.10 | $53.50 | $52.05 | $52.15 | $22.83 | 168,034 |
| 2017-08-14 | $51.90 | $52.95 | $51.85 | $52.85 | $23.14 | 215,414 |
| 2017-08-11 | $51.80 | $52.20 | $51.25 | $51.35 | $22.48 | 267,064 |
| 2017-08-10 | $52.10 | $52.25 | $51.20 | $51.85 | $22.70 | 527,102 |
| 2017-08-09 | $52.75 | $53.10 | $52.15 | $52.60 | $23.03 | 268,398 |
| 2017-08-08 | $53.00 | $53.95 | $52.75 | $53.10 | $23.25 | 207,986 |
| 2017-08-07 | $53.40 | $53.65 | $53.00 | $53.10 | $23.25 | 129,660 |
| 2017-08-04 | $53.65 | $54.00 | $53.25 | $53.55 | $23.44 | 223,454 |
| 2017-08-03 | $54.20 | $54.20 | $52.90 | $53.25 | $23.31 | 263,498 |
| 2017-08-02 | $54.25 | $54.50 | $53.85 | $54.30 | $23.77 | 193,326 |
| 2017-08-01 | $54.85 | $54.85 | $53.90 | $54.30 | $23.77 | 203,626 |
| 2017-07-31 | $54.80 | $54.80 | $53.90 | $54.55 | $23.88 | 290,858 |
| 2017-07-28 | $54.05 | $54.55 | $53.60 | $54.45 | $23.84 | 275,382 |
| 2017-07-27 | $53.85 | $54.80 | $53.30 | $54.40 | $23.82 | 414,762 |
| 2017-07-26 | $54.20 | $54.40 | $53.55 | $53.85 | $23.58 | 207,738 |
| 2017-07-25 | $54.40 | $54.85 | $53.60 | $54.20 | $23.73 | 268,600 |
| 2017-07-24 | $53.45 | $54.20 | $53.15 | $53.80 | $23.55 | 201,152 |
| 2017-07-21 | $53.95 | $54.40 | $53.25 | $53.60 | $23.47 | 359,652 |
| 2017-07-20 | $55.00 | $55.00 | $52.30 | $53.20 | $23.29 | 274,248 |
| 2017-07-19 | $52.40 | $53.15 | $52.15 | $52.55 | $23.01 | 266,198 |
| 2017-07-18 | $52.10 | $52.45 | $51.70 | $52.20 | $22.85 | 136,874 |
| 2017-07-17 | $52.15 | $52.75 | $51.95 | $52.50 | $22.98 | 169,712 |
| 2017-07-14 | $52.55 | $52.85 | $52.15 | $52.50 | $22.98 | 228,054 |
| 2017-07-13 | $53.05 | $53.05 | $52.40 | $52.95 | $23.18 | 113,692 |
| 2017-07-12 | $52.40 | $53.20 | $52.35 | $52.80 | $23.12 | 153,794 |
| 2017-07-11 | $52.70 | $52.70 | $51.65 | $52.45 | $22.96 | 328,948 |
| 2017-07-10 | $53.55 | $53.55 | $52.55 | $52.60 | $23.03 | 205,306 |
| 2017-07-07 | $53.25 | $53.65 | $52.45 | $53.65 | $23.49 | 194,162 |
| 2017-07-06 | $53.35 | $53.70 | $52.65 | $52.90 | $23.16 | 325,934 |
| 2017-07-05 | $54.35 | $54.35 | $52.65 | $53.35 | $23.36 | 257,448 |
| 2017-07-03 | $53.50 | $54.25 | $52.85 | $53.45 | $23.40 | 263,434 |
| 2017-06-30 | $54.00 | $54.00 | $52.85 | $52.90 | $23.16 | 182,056 |
| 2017-06-29 | $53.30 | $54.00 | $52.55 | $53.80 | $23.55 | 336,680 |
| 2017-06-28 | $51.50 | $52.75 | $51.50 | $52.65 | $23.05 | 264,338 |
| 2017-06-27 | $51.15 | $52.15 | $51.15 | $51.30 | $22.46 | 208,754 |
| 2017-06-26 | $50.80 | $51.60 | $50.50 | $51.15 | $22.39 | 241,682 |
| 2017-06-23 | $50.80 | $51.10 | $50.43 | $50.80 | $22.24 | 495,316 |
| 2017-06-22 | $50.90 | $51.25 | $50.45 | $50.70 | $22.20 | 168,858 |
| 2017-06-21 | $51.85 | $51.90 | $50.98 | $51.05 | $22.35 | 186,758 |
| 2017-06-20 | $52.10 | $52.45 | $51.55 | $51.90 | $22.72 | 215,544 |
| 2017-06-19 | $52.95 | $53.70 | $52.15 | $52.20 | $22.85 | 220,112 |
| 2017-06-16 | $53.50 | $53.50 | $52.45 | $52.75 | $23.09 | 488,068 |
| 2017-06-15 | $52.85 | $53.85 | $52.60 | $53.40 | $23.38 | 321,592 |
| 2017-06-14 | $53.00 | $53.50 | $52.28 | $53.45 | $23.40 | 234,816 |
| 2017-06-13 | $53.60 | $54.20 | $53.15 | $53.50 | $23.42 | 212,522 |
| 2017-06-12 | $54.40 | $55.50 | $53.35 | $53.60 | $23.36 | 433,402 |
| 2017-06-09 | $53.00 | $55.00 | $52.85 | $54.55 | $23.77 | 458,176 |
| 2017-06-08 | $51.10 | $53.55 | $51.10 | $52.65 | $22.94 | 405,868 |
| 2017-06-07 | $50.95 | $51.50 | $50.95 | $51.20 | $22.31 | 191,272 |
| 2017-06-06 | $50.95 | $51.30 | $50.60 | $50.80 | $22.14 | 250,000 |
| 2017-06-05 | $51.60 | $52.25 | $51.35 | $51.40 | $22.40 | 268,856 |
| 2017-06-02 | $51.30 | $52.55 | $50.95 | $51.60 | $22.49 | 370,346 |
| 2017-06-01 | $51.05 | $51.65 | $50.30 | $51.50 | $22.44 | 410,334 |
| 2017-05-31 | $51.05 | $51.30 | $49.75 | $50.75 | $22.11 | 545,364 |
| 2017-05-30 | $50.95 | $51.40 | $50.75 | $51.00 | $22.22 | 408,922 |
| 2017-05-26 | $50.85 | $51.33 | $50.20 | $51.30 | $22.35 | 648,982 |
| 2017-05-25 | $51.55 | $51.70 | $50.95 | $51.15 | $22.29 | 356,168 |
| 2017-05-24 | $52.00 | $52.15 | $51.00 | $51.40 | $22.40 | 388,918 |
| 2017-05-23 | $51.50 | $52.10 | $51.20 | $51.85 | $22.59 | 309,364 |
| 2017-05-22 | $51.40 | $51.90 | $51.10 | $51.55 | $22.46 | 299,104 |
| 2017-05-19 | $51.90 | $52.20 | $51.23 | $51.35 | $22.38 | 581,638 |
| 2017-05-18 | $51.15 | $52.50 | $51.15 | $52.00 | $22.66 | 517,182 |
| 2017-05-17 | $52.10 | $52.70 | $50.80 | $51.40 | $22.40 | 385,998 |
| 2017-05-16 | $53.25 | $53.55 | $52.70 | $53.55 | $23.33 | 159,566 |
| 2017-05-15 | $52.80 | $53.60 | $52.80 | $53.30 | $23.23 | 266,204 |
| 2017-05-12 | $52.55 | $52.80 | $51.50 | $52.50 | $22.88 | 303,764 |
| 2017-05-11 | $54.40 | $54.45 | $52.80 | $52.90 | $23.05 | 297,554 |
| 2017-05-10 | $54.50 | $55.00 | $54.45 | $54.70 | $23.84 | 231,470 |
| 2017-05-09 | $54.50 | $54.95 | $54.05 | $54.75 | $23.86 | 335,590 |
| 2017-05-08 | $54.40 | $54.70 | $54.10 | $54.55 | $23.77 | 246,454 |
| 2017-05-05 | $54.95 | $54.95 | $54.10 | $54.55 | $23.77 | 396,242 |
| 2017-05-04 | $54.30 | $54.72 | $53.95 | $54.55 | $23.77 | 316,724 |
| 2017-05-03 | $53.15 | $54.05 | $53.00 | $53.90 | $23.49 | 274,306 |
| 2017-05-02 | $54.50 | $54.90 | $53.15 | $53.50 | $23.31 | 231,168 |
| 2017-05-01 | $55.00 | $55.00 | $54.10 | $54.45 | $23.73 | 328,556 |
| 2017-04-28 | $54.65 | $54.90 | $54.05 | $54.65 | $23.81 | 556,980 |
| 2017-04-27 | $55.45 | $55.64 | $54.25 | $54.35 | $23.68 | 225,038 |
| 2017-04-26 | $53.90 | $55.65 | $53.90 | $55.30 | $24.10 | 385,476 |
| 2017-04-25 | $54.25 | $55.05 | $54.05 | $54.10 | $23.57 | 234,946 |
| 2017-04-24 | $53.75 | $54.45 | $53.00 | $53.75 | $23.42 | 272,816 |
| 2017-04-21 | $53.35 | $53.40 | $51.85 | $52.30 | $22.79 | 460,008 |
| 2017-04-20 | $51.10 | $53.80 | $51.10 | $52.85 | $23.03 | 610,750 |
| 2017-04-19 | $53.25 | $54.35 | $53.25 | $53.80 | $23.44 | 217,944 |
| 2017-04-18 | $52.75 | $53.30 | $52.10 | $52.65 | $22.94 | 227,642 |
| 2017-04-17 | $52.45 | $53.35 | $52.15 | $53.25 | $23.20 | 223,468 |
| 2017-04-13 | $52.90 | $53.60 | $52.10 | $52.30 | $22.79 | 178,706 |
| 2017-04-12 | $54.30 | $54.63 | $53.15 | $53.20 | $23.18 | 181,376 |
| 2017-04-11 | $53.50 | $54.50 | $53.20 | $54.35 | $23.68 | 246,892 |
| 2017-04-10 | $54.10 | $54.60 | $53.10 | $53.70 | $23.40 | 183,050 |
| 2017-04-07 | $52.95 | $54.10 | $52.70 | $54.05 | $23.55 | 442,156 |
| 2017-04-06 | $52.75 | $53.55 | $52.35 | $53.35 | $23.25 | 217,756 |
| 2017-04-05 | $54.65 | $54.90 | $52.70 | $52.75 | $22.99 | 171,608 |
| 2017-04-04 | $53.70 | $54.45 | $53.50 | $54.25 | $23.64 | 192,208 |
| 2017-04-03 | $55.35 | $55.35 | $53.75 | $54.00 | $23.53 | 212,738 |
| 2017-03-31 | $55.95 | $56.10 | $55.05 | $55.15 | $24.03 | 353,692 |
| 2017-03-30 | $54.25 | $56.40 | $54.25 | $56.05 | $24.42 | 272,934 |
| 2017-03-29 | $54.50 | $56.35 | $53.95 | $54.20 | $23.62 | 191,916 |
| 2017-03-28 | $53.85 | $55.15 | $53.25 | $54.90 | $23.92 | 203,702 |
| 2017-03-27 | $53.50 | $54.40 | $52.90 | $54.20 | $23.62 | 166,534 |
| 2017-03-24 | $53.65 | $54.85 | $53.40 | $54.50 | $23.75 | 352,922 |
| 2017-03-23 | $52.00 | $54.30 | $52.00 | $53.55 | $23.33 | 326,598 |
| 2017-03-22 | $52.15 | $52.70 | $51.00 | $52.10 | $22.70 | 413,942 |
| 2017-03-21 | $57.20 | $57.20 | $52.65 | $52.65 | $22.94 | 430,702 |
| 2017-03-20 | $57.80 | $57.90 | $56.90 | $57.00 | $24.84 | 212,536 |
| 2017-03-17 | $57.40 | $58.30 | $56.40 | $57.90 | $25.23 | 1,393,260 |
| 2017-03-16 | $57.35 | $57.75 | $57.00 | $57.65 | $25.12 | 192,662 |
| 2017-03-15 | $57.35 | $57.90 | $56.22 | $56.90 | $24.79 | 210,810 |
| 2017-03-14 | $56.85 | $57.45 | $56.15 | $57.20 | $24.93 | 157,524 |
| 2017-03-13 | $57.10 | $57.60 | $55.80 | $57.00 | $24.84 | 118,446 |
| 2017-03-10 | $57.80 | $58.00 | $56.55 | $57.15 | $24.79 | 188,528 |
| 2017-03-09 | $57.85 | $58.35 | $57.40 | $57.50 | $24.95 | 138,294 |
| 2017-03-08 | $59.20 | $59.50 | $57.65 | $57.75 | $25.06 | 201,752 |
| 2017-03-07 | $59.10 | $59.15 | $58.60 | $58.80 | $25.51 | 152,646 |
| 2017-03-06 | $59.05 | $59.35 | $58.35 | $59.05 | $25.62 | 245,586 |
| 2017-03-03 | $58.80 | $59.65 | $58.55 | $59.60 | $25.86 | 279,598 |
| 2017-03-02 | $59.60 | $59.80 | $58.80 | $58.85 | $25.53 | 310,580 |
| 2017-03-01 | $58.85 | $59.80 | $58.35 | $59.60 | $25.86 | 508,378 |
| 2017-02-28 | $58.50 | $58.55 | $57.25 | $57.50 | $24.95 | 329,812 |
| 2017-02-27 | $58.65 | $58.85 | $58.25 | $58.60 | $25.42 | 249,090 |
| 2017-02-24 | $58.30 | $59.05 | $58.15 | $58.65 | $25.45 | 290,398 |
| 2017-02-23 | $59.50 | $59.50 | $58.30 | $59.10 | $25.64 | 411,464 |
| 2017-02-22 | $59.90 | $60.25 | $59.00 | $59.50 | $25.81 | 427,032 |
| 2017-02-21 | $60.25 | $60.40 | $59.85 | $60.05 | $26.05 | 421,244 |
| 2017-02-17 | $60.00 | $60.40 | $59.70 | $60.15 | $26.10 | 580,420 |
| 2017-02-16 | $60.50 | $61.00 | $59.90 | $60.40 | $26.20 | 458,880 |
| 2017-02-15 | $60.85 | $61.10 | $60.40 | $60.75 | $26.36 | 158,158 |
| 2017-02-14 | $60.10 | $60.85 | $59.60 | $60.70 | $26.34 | 201,040 |
| 2017-02-13 | $59.75 | $60.60 | $59.75 | $59.95 | $26.01 | 196,104 |
| 2017-02-10 | $59.25 | $59.35 | $58.60 | $59.35 | $25.75 | 126,404 |
| 2017-02-09 | $57.85 | $59.05 | $57.60 | $58.85 | $25.53 | 167,240 |
| 2017-02-08 | $58.80 | $58.80 | $57.65 | $57.75 | $25.06 | 197,838 |
| 2017-02-07 | $59.50 | $59.95 | $59.00 | $59.20 | $25.68 | 387,972 |
| 2017-02-06 | $60.05 | $60.35 | $59.00 | $59.15 | $25.66 | 256,738 |
| 2017-02-03 | $60.30 | $60.75 | $59.95 | $60.65 | $26.31 | 309,974 |
| 2017-02-02 | $60.25 | $60.25 | $58.65 | $59.05 | $25.62 | 233,500 |
| 2017-02-01 | $60.75 | $61.65 | $60.53 | $60.60 | $26.29 | 406,250 |
| 2017-01-31 | $59.80 | $60.38 | $59.15 | $60.15 | $26.10 | 324,744 |
| 2017-01-30 | $60.50 | $60.50 | $59.00 | $59.80 | $25.94 | 338,886 |
| 2017-01-27 | $61.40 | $61.40 | $60.70 | $60.95 | $26.44 | 197,582 |
| 2017-01-26 | $61.70 | $61.95 | $61.30 | $61.50 | $26.68 | 260,806 |
| 2017-01-25 | $61.10 | $61.95 | $60.35 | $61.70 | $26.77 | 578,502 |
| 2017-01-24 | $60.75 | $61.65 | $60.25 | $61.40 | $26.64 | 279,324 |
| 2017-01-23 | $60.20 | $60.75 | $59.75 | $60.65 | $26.31 | 131,968 |
| 2017-01-20 | $61.20 | $61.95 | $60.00 | $60.30 | $26.16 | 477,936 |
| 2017-01-19 | $59.15 | $61.65 | $56.20 | $60.55 | $26.27 | 489,358 |
| 2017-01-18 | $59.00 | $59.50 | $58.00 | $59.30 | $25.73 | 256,048 |
| 2017-01-17 | $60.15 | $60.15 | $58.45 | $58.50 | $25.38 | 240,918 |
| 2017-01-13 | $60.50 | $61.80 | $60.30 | $60.85 | $26.40 | 162,750 |
| 2017-01-12 | $61.25 | $61.25 | $59.45 | $60.10 | $26.07 | 138,388 |
| 2017-01-11 | $61.30 | $61.80 | $60.60 | $61.60 | $26.73 | 277,580 |
| 2017-01-10 | $60.55 | $61.25 | $59.35 | $61.15 | $26.53 | 402,354 |
| 2017-01-09 | $61.35 | $61.35 | $60.35 | $60.65 | $26.31 | 292,126 |
| 2017-01-06 | $62.05 | $62.15 | $61.30 | $61.75 | $26.79 | 198,474 |
| 2017-01-05 | $62.80 | $63.20 | $60.90 | $61.60 | $26.73 | 219,766 |
| 2017-01-04 | $62.15 | $63.05 | $62.15 | $63.00 | $27.33 | 352,430 |
| 2017-01-03 | $63.00 | $63.30 | $61.65 | $62.65 | $27.18 | 398,624 |
| 2016-12-30 | $62.75 | $62.75 | $61.80 | $62.15 | $26.96 | 226,968 |
| 2016-12-29 | $62.85 | $63.45 | $62.00 | $62.65 | $27.18 | 199,006 |
| 2016-12-28 | $63.10 | $63.10 | $62.45 | $62.80 | $27.25 | 297,452 |
| 2016-12-27 | $62.55 | $63.05 | $62.20 | $62.95 | $27.31 | 170,922 |
| 2016-12-23 | $62.70 | $62.80 | $62.25 | $62.70 | $27.20 | 143,552 |
| 2016-12-22 | $62.80 | $63.20 | $62.50 | $62.80 | $27.25 | 360,932 |
| 2016-12-21 | $63.25 | $63.25 | $62.55 | $62.60 | $27.16 | 378,670 |
| 2016-12-20 | $62.45 | $63.20 | $62.10 | $63.15 | $27.40 | 344,082 |
| 2016-12-19 | $61.75 | $62.35 | $61.05 | $62.00 | $26.90 | 354,310 |
| 2016-12-16 | $62.25 | $62.80 | $61.10 | $61.75 | $26.79 | 2,495,970 |
| 2016-12-15 | $63.70 | $63.70 | $60.25 | $61.85 | $26.83 | 1,876,868 |
| 2016-12-14 | $64.30 | $65.50 | $63.95 | $64.75 | $28.09 | 244,818 |
| 2016-12-13 | $64.30 | $65.00 | $63.85 | $64.75 | $28.09 | 269,596 |
| 2016-12-12 | $66.20 | $67.00 | $63.55 | $64.20 | $27.75 | 252,336 |
| 2016-12-09 | $65.70 | $66.90 | $64.95 | $66.40 | $28.70 | 317,214 |
| 2016-12-08 | $64.00 | $66.10 | $63.65 | $65.50 | $28.31 | 347,338 |
| 2016-12-07 | $63.35 | $64.60 | $63.00 | $64.50 | $27.88 | 255,056 |
| 2016-12-06 | $62.45 | $63.65 | $62.00 | $63.45 | $27.43 | 301,360 |
| 2016-12-05 | $60.75 | $62.35 | $59.19 | $62.30 | $26.93 | 337,086 |
| 2016-12-02 | $60.95 | $60.95 | $60.20 | $60.55 | $26.17 | 223,858 |
| 2016-12-01 | $60.50 | $61.00 | $60.50 | $61.00 | $26.37 | 330,154 |
| 2016-11-30 | $60.25 | $60.73 | $60.20 | $60.45 | $26.13 | 346,724 |
| 2016-11-29 | $59.40 | $60.30 | $59.40 | $60.10 | $25.98 | 348,438 |
| 2016-11-28 | $59.75 | $60.00 | $59.15 | $59.30 | $25.63 | 280,806 |
| 2016-11-25 | $60.00 | $60.00 | $59.85 | $60.00 | $25.94 | 130,384 |
| 2016-11-23 | $59.55 | $60.00 | $58.80 | $60.00 | $25.94 | 290,936 |
| 2016-11-22 | $59.30 | $60.00 | $59.20 | $60.00 | $25.94 | 339,194 |
| 2016-11-21 | $60.10 | $60.30 | $59.15 | $60.00 | $25.94 | 158,232 |
| 2016-11-18 | $58.40 | $60.60 | $58.24 | $60.00 | $25.94 | 404,856 |
| 2016-11-17 | $58.05 | $59.35 | $57.75 | $58.15 | $25.14 | 266,318 |
| 2016-11-16 | $58.00 | $58.95 | $56.75 | $57.80 | $24.98 | 388,172 |
| 2016-11-15 | $57.60 | $59.00 | $54.65 | $59.00 | $25.50 | 250,910 |
| 2016-11-14 | $57.50 | $60.00 | $56.50 | $57.80 | $24.98 | 600,200 |
| 2016-11-11 | $53.95 | $56.85 | $53.60 | $56.70 | $24.51 | 452,582 |
| 2016-11-10 | $53.80 | $55.20 | $52.25 | $53.95 | $23.32 | 416,194 |
| 2016-11-09 | $50.30 | $53.25 | $49.25 | $53.00 | $22.91 | 304,264 |
| 2016-11-08 | $49.80 | $50.50 | $48.21 | $50.10 | $21.66 | 95,942 |
| 2016-11-07 | $49.40 | $50.50 | $47.75 | $50.35 | $21.76 | 146,302 |
| 2016-11-04 | $49.00 | $49.35 | $48.55 | $48.65 | $21.03 | 134,224 |
| 2016-11-03 | $48.65 | $49.25 | $48.50 | $48.95 | $21.16 | 125,646 |
| 2016-11-02 | $48.95 | $49.00 | $48.25 | $48.45 | $20.94 | 101,456 |
| 2016-11-01 | $49.50 | $49.50 | $48.65 | $49.05 | $21.20 | 129,304 |
| 2016-10-31 | $49.00 | $49.45 | $48.75 | $49.35 | $21.33 | 158,738 |
| 2016-10-28 | $49.20 | $49.20 | $47.00 | $48.95 | $21.16 | 126,270 |
| 2016-10-27 | $49.30 | $49.55 | $48.98 | $49.20 | $21.27 | 121,670 |
| 2016-10-26 | $48.70 | $49.20 | $48.60 | $48.95 | $21.16 | 276,412 |
| 2016-10-25 | $49.85 | $49.90 | $48.40 | $49.35 | $21.33 | 95,738 |
| 2016-10-24 | $49.95 | $50.60 | $48.65 | $49.80 | $21.53 | 136,582 |
| 2016-10-21 | $49.00 | $49.80 | $48.95 | $49.65 | $21.46 | 133,284 |
| 2016-10-20 | $48.95 | $49.58 | $47.00 | $49.10 | $21.22 | 213,698 |
| 2016-10-19 | $49.35 | $50.05 | $45.90 | $49.60 | $21.44 | 195,566 |
| 2016-10-18 | $49.75 | $49.75 | $49.00 | $49.35 | $21.33 | 60,774 |
| 2016-10-17 | $49.70 | $49.90 | $49.20 | $49.25 | $21.29 | 39,822 |
| 2016-10-14 | $50.08 | $50.58 | $49.72 | $49.80 | $21.53 | 124,688 |
| 2016-10-13 | $50.53 | $50.53 | $49.34 | $49.60 | $21.44 | 122,478 |
| 2016-10-12 | $50.86 | $51.34 | $50.28 | $50.89 | $22.00 | 65,312 |
| 2016-10-11 | $51.13 | $51.78 | $50.39 | $50.86 | $21.98 | 102,674 |
| 2016-10-10 | $50.70 | $51.54 | $50.70 | $51.44 | $22.24 | 117,554 |
| 2016-10-07 | $50.77 | $50.78 | $50.08 | $50.71 | $21.92 | 125,138 |
| 2016-10-06 | $50.73 | $51.05 | $50.48 | $50.99 | $22.04 | 82,318 |
| 2016-10-05 | $50.04 | $51.04 | $50.04 | $50.72 | $21.92 | 99,618 |
| 2016-10-04 | $49.61 | $50.39 | $49.58 | $49.92 | $21.58 | 128,424 |
| 2016-10-03 | $49.53 | $49.91 | $49.10 | $49.52 | $21.41 | 135,894 |
| 2016-09-30 | $49.16 | $50.17 | $49.16 | $49.90 | $21.57 | 165,616 |
| 2016-09-29 | $49.90 | $49.95 | $48.98 | $49.03 | $21.19 | 111,894 |
| 2016-09-28 | $49.44 | $49.87 | $49.03 | $49.86 | $21.55 | 110,024 |
| 2016-09-27 | $48.75 | $49.49 | $48.68 | $49.30 | $21.31 | 147,450 |
| 2016-09-26 | $49.27 | $49.27 | $47.98 | $48.72 | $21.06 | 172,224 |
| 2016-09-23 | $49.86 | $50.01 | $49.42 | $49.58 | $21.43 | 109,996 |
| 2016-09-22 | $49.67 | $50.04 | $49.40 | $49.99 | $21.61 | 157,410 |
| 2016-09-21 | $49.21 | $49.71 | $49.01 | $49.35 | $21.33 | 164,412 |
| 2016-09-20 | $49.35 | $49.71 | $48.94 | $49.00 | $21.18 | 123,564 |
| 2016-09-19 | $49.37 | $49.70 | $49.00 | $49.13 | $21.24 | 94,804 |
| 2016-09-16 | $49.26 | $49.45 | $48.90 | $49.07 | $21.21 | 384,828 |
| 2016-09-15 | $48.57 | $49.29 | $48.25 | $49.24 | $21.28 | 109,860 |
| 2016-09-14 | $49.20 | $49.63 | $48.83 | $48.92 | $21.15 | 176,262 |
| 2016-09-13 | $49.00 | $49.56 | $48.63 | $49.22 | $21.28 | 162,332 |
| 2016-09-12 | $49.17 | $49.75 | $48.90 | $49.69 | $21.37 | 142,516 |
| 2016-09-09 | $49.60 | $50.19 | $49.28 | $49.36 | $21.23 | 111,032 |
| 2016-09-08 | $49.96 | $50.04 | $49.64 | $49.87 | $21.45 | 117,708 |
| 2016-09-07 | $49.21 | $50.03 | $48.05 | $50.00 | $21.51 | 137,254 |
| 2016-09-06 | $49.93 | $50.04 | $49.04 | $49.42 | $21.26 | 95,618 |
| 2016-09-02 | $49.90 | $50.19 | $47.88 | $50.00 | $21.51 | 172,844 |
| 2016-09-01 | $50.08 | $50.45 | $49.25 | $49.78 | $21.41 | 130,542 |
| 2016-08-31 | $49.98 | $50.37 | $49.50 | $50.19 | $21.59 | 205,346 |
| 2016-08-30 | $49.84 | $50.00 | $49.24 | $50.00 | $21.51 | 181,246 |
| 2016-08-29 | $49.45 | $49.95 | $49.45 | $49.65 | $21.36 | 120,838 |
| 2016-08-26 | $49.09 | $49.48 | $48.90 | $49.44 | $21.27 | 160,086 |
| 2016-08-25 | $48.26 | $49.13 | $48.10 | $49.05 | $21.10 | 184,694 |
| 2016-08-24 | $48.03 | $48.51 | $47.93 | $48.41 | $20.82 | 119,494 |
| 2016-08-23 | $48.50 | $48.63 | $48.10 | $48.13 | $20.70 | 114,454 |
| 2016-08-22 | $47.93 | $48.35 | $47.76 | $48.16 | $20.72 | 125,660 |
| 2016-08-19 | $47.92 | $48.04 | $46.88 | $47.91 | $20.61 | 117,462 |
| 2016-08-18 | $47.72 | $47.98 | $47.51 | $47.95 | $20.63 | 111,814 |
| 2016-08-17 | $47.46 | $48.00 | $47.46 | $47.67 | $20.51 | 113,534 |
| 2016-08-16 | $47.45 | $47.84 | $47.19 | $47.60 | $20.48 | 95,242 |
| 2016-08-15 | $47.03 | $47.75 | $46.34 | $47.57 | $20.46 | 70,334 |
| 2016-08-12 | $46.66 | $47.08 | $46.42 | $47.05 | $20.24 | 100,104 |
| 2016-08-11 | $47.02 | $47.23 | $46.43 | $46.99 | $20.21 | 102,350 |
| 2016-08-10 | $47.29 | $47.41 | $46.49 | $46.79 | $20.13 | 133,228 |
| 2016-08-09 | $47.13 | $47.38 | $46.89 | $47.28 | $20.34 | 128,754 |
| 2016-08-08 | $47.37 | $47.51 | $46.78 | $47.13 | $20.27 | 79,872 |
| 2016-08-05 | $45.97 | $47.44 | $45.50 | $47.31 | $20.35 | 215,344 |
| 2016-08-04 | $45.66 | $45.80 | $45.36 | $45.56 | $19.60 | 133,290 |
| 2016-08-03 | $45.02 | $45.65 | $45.02 | $45.64 | $19.63 | 96,590 |
| 2016-08-02 | $45.37 | $45.69 | $45.01 | $45.15 | $19.42 | 116,936 |
| 2016-08-01 | $46.06 | $46.17 | $45.38 | $45.44 | $19.55 | 86,710 |
| 2016-07-29 | $46.14 | $46.61 | $45.78 | $45.95 | $19.77 | 175,342 |
| 2016-07-28 | $46.44 | $46.73 | $46.14 | $46.26 | $19.90 | 131,472 |
| 2016-07-27 | $46.50 | $47.14 | $46.38 | $46.65 | $20.07 | 117,212 |
| 2016-07-26 | $46.29 | $46.80 | $46.24 | $46.58 | $20.03 | 131,682 |
| 2016-07-25 | $46.61 | $46.87 | $46.15 | $46.20 | $19.87 | 129,070 |
| 2016-07-22 | $47.00 | $47.33 | $45.92 | $46.86 | $20.16 | 201,100 |
| 2016-07-21 | $48.18 | $48.65 | $47.15 | $47.30 | $20.35 | 228,390 |
| 2016-07-20 | $48.50 | $48.53 | $47.82 | $48.18 | $20.72 | 69,788 |
| 2016-07-19 | $48.25 | $48.72 | $48.13 | $48.21 | $20.74 | 146,460 |
| 2016-07-18 | $48.63 | $48.88 | $48.22 | $48.32 | $20.79 | 124,306 |
| 2016-07-15 | $48.60 | $49.20 | $48.17 | $48.70 | $20.95 | 136,722 |
| 2016-07-14 | $48.62 | $49.04 | $48.48 | $48.57 | $20.89 | 116,256 |
| 2016-07-13 | $48.60 | $48.60 | $47.53 | $48.00 | $20.65 | 376,870 |
| 2016-07-12 | $47.91 | $48.82 | $47.91 | $48.52 | $20.87 | 274,540 |
| 2016-07-11 | $46.87 | $47.57 | $46.83 | $47.50 | $20.43 | 109,702 |
| 2016-07-08 | $46.03 | $47.00 | $45.99 | $46.59 | $20.04 | 186,312 |
| 2016-07-07 | $45.41 | $45.98 | $45.01 | $45.49 | $19.57 | 131,228 |
| 2016-07-06 | $44.71 | $45.61 | $44.26 | $45.37 | $19.52 | 122,642 |
| 2016-07-05 | $45.19 | $45.61 | $44.71 | $44.95 | $19.34 | 150,644 |
| 2016-07-01 | $45.94 | $46.66 | $45.19 | $45.54 | $19.59 | 105,130 |
| 2016-06-30 | $45.02 | $46.28 | $44.34 | $46.19 | $19.87 | 216,352 |
| 2016-06-29 | $44.08 | $44.99 | $44.02 | $44.92 | $19.32 | 123,136 |
| 2016-06-28 | $43.39 | $44.10 | $43.08 | $43.71 | $18.80 | 169,828 |
| 2016-06-27 | $43.86 | $43.86 | $42.54 | $42.84 | $18.43 | 209,412 |
| 2016-06-24 | $45.45 | $46.95 | $44.47 | $44.71 | $19.23 | 301,334 |
| 2016-06-23 | $47.34 | $48.23 | $47.34 | $48.11 | $20.69 | 158,442 |
| 2016-06-22 | $46.59 | $47.35 | $46.27 | $46.57 | $20.03 | 126,640 |
| 2016-06-21 | $46.30 | $46.65 | $45.78 | $46.55 | $20.02 | 95,416 |
| 2016-06-20 | $45.50 | $47.24 | $45.27 | $46.34 | $19.93 | 160,046 |
| 2016-06-17 | $45.51 | $46.00 | $44.94 | $45.24 | $19.46 | 338,054 |
| 2016-06-16 | $45.36 | $45.55 | $44.76 | $45.48 | $19.56 | 160,826 |
| 2016-06-15 | $46.16 | $46.64 | $45.81 | $45.90 | $19.74 | 86,858 |
| 2016-06-14 | $46.55 | $47.04 | $45.90 | $46.12 | $19.84 | 106,022 |
| 2016-06-13 | $46.80 | $47.68 | $46.47 | $46.69 | $20.08 | 182,140 |
| 2016-06-10 | $47.07 | $47.74 | $46.79 | $47.16 | $20.18 | 112,784 |
| 2016-06-09 | $47.69 | $47.80 | $46.60 | $47.65 | $20.39 | 118,448 |
| 2016-06-08 | $47.50 | $48.29 | $47.50 | $48.06 | $20.57 | 152,544 |
| 2016-06-07 | $47.74 | $48.02 | $47.56 | $47.65 | $20.39 | 132,508 |
| 2016-06-06 | $47.18 | $48.01 | $46.96 | $47.80 | $20.46 | 202,478 |
| 2016-06-03 | $47.37 | $47.37 | $46.05 | $47.22 | $20.21 | 189,122 |
| 2016-06-02 | $47.84 | $47.97 | $47.30 | $47.91 | $20.50 | 143,820 |
| 2016-06-01 | $47.47 | $48.00 | $47.01 | $47.98 | $20.53 | 125,190 |
| 2016-05-31 | $47.68 | $47.80 | $47.16 | $47.48 | $20.32 | 173,326 |
| 2016-05-27 | $47.19 | $47.60 | $47.02 | $47.60 | $20.37 | 206,752 |
| 2016-05-26 | $47.51 | $47.61 | $47.09 | $47.17 | $20.19 | 138,370 |
| 2016-05-25 | $47.40 | $48.00 | $47.31 | $47.56 | $20.35 | 184,286 |
| 2016-05-24 | $46.41 | $47.55 | $45.90 | $47.35 | $20.26 | 200,330 |
| 2016-05-23 | $46.22 | $46.77 | $45.36 | $46.28 | $19.81 | 160,028 |
| 2016-05-20 | $45.57 | $46.70 | $45.57 | $46.15 | $19.75 | 147,336 |
| 2016-05-19 | $45.49 | $46.92 | $45.26 | $45.32 | $19.40 | 147,912 |
| 2016-05-18 | $43.76 | $45.79 | $43.76 | $45.79 | $19.60 | 107,418 |
| 2016-05-17 | $44.59 | $45.35 | $43.73 | $43.90 | $18.79 | 147,106 |
| 2016-05-16 | $44.36 | $45.33 | $44.02 | $44.76 | $19.16 | 120,466 |
| 2016-05-13 | $45.23 | $45.39 | $44.07 | $44.31 | $18.96 | 116,842 |
| 2016-05-12 | $45.47 | $45.79 | $44.91 | $45.28 | $19.38 | 93,792 |
| 2016-05-11 | $45.62 | $46.09 | $45.20 | $45.25 | $19.37 | 87,608 |
| 2016-05-10 | $45.18 | $46.12 | $45.18 | $45.73 | $19.57 | 125,984 |
| 2016-05-09 | $45.00 | $45.57 | $44.68 | $45.26 | $19.37 | 149,934 |
| 2016-05-06 | $44.56 | $45.27 | $44.27 | $45.18 | $19.34 | 208,756 |
| 2016-05-05 | $45.56 | $45.58 | $44.82 | $44.93 | $19.23 | 115,412 |
| 2016-05-04 | $45.38 | $45.73 | $44.62 | $45.33 | $19.40 | 158,178 |
| 2016-05-03 | $46.63 | $47.39 | $45.51 | $45.72 | $19.57 | 130,646 |
| 2016-05-02 | $46.88 | $47.47 | $46.40 | $46.96 | $20.10 | 142,918 |
| 2016-04-29 | $46.69 | $47.05 | $46.23 | $46.70 | $19.99 | 106,730 |
| 2016-04-28 | $47.12 | $47.39 | $46.62 | $46.72 | $19.99 | 110,430 |
| 2016-04-27 | $47.14 | $47.64 | $46.63 | $47.43 | $20.30 | 216,156 |
| 2016-04-26 | $46.70 | $47.66 | $46.67 | $47.23 | $20.21 | 170,858 |
| 2016-04-25 | $46.62 | $46.64 | $46.14 | $46.48 | $19.89 | 149,358 |
| 2016-04-22 | $45.85 | $47.10 | $45.81 | $46.88 | $20.06 | 281,534 |
| 2016-04-21 | $47.50 | $47.73 | $46.44 | $46.59 | $19.94 | 286,994 |
| 2016-04-20 | $46.72 | $47.50 | $46.21 | $47.36 | $20.27 | 139,832 |
| 2016-04-19 | $46.34 | $46.99 | $45.93 | $46.80 | $20.03 | 150,678 |
| 2016-04-18 | $45.36 | $46.41 | $45.21 | $46.31 | $19.82 | 157,330 |
| 2016-04-15 | $45.48 | $46.02 | $45.32 | $45.58 | $19.51 | 143,740 |
| 2016-04-14 | $45.41 | $46.27 | $45.41 | $45.61 | $19.52 | 136,928 |
| 2016-04-13 | $44.04 | $45.50 | $43.80 | $45.50 | $19.47 | 217,824 |
| 2016-04-12 | $43.19 | $44.00 | $43.16 | $43.89 | $18.78 | 163,768 |
| 2016-04-11 | $42.97 | $43.79 | $42.88 | $43.20 | $18.49 | 96,980 |
| 2016-04-08 | $42.58 | $43.30 | $42.44 | $42.84 | $18.33 | 167,234 |
| 2016-04-07 | $43.05 | $43.12 | $42.02 | $42.22 | $18.07 | 313,820 |
| 2016-04-06 | $43.20 | $43.61 | $42.56 | $43.48 | $18.61 | 202,660 |
| 2016-04-05 | $44.14 | $44.94 | $43.20 | $43.26 | $18.51 | 219,594 |
| 2016-04-04 | $44.72 | $45.07 | $44.22 | $44.54 | $19.06 | 156,534 |
| 2016-04-01 | $44.74 | $45.01 | $43.97 | $44.78 | $19.16 | 163,262 |
| 2016-03-31 | $44.91 | $45.45 | $44.56 | $45.07 | $19.29 | 166,388 |
| 2016-03-30 | $45.63 | $45.90 | $44.85 | $45.12 | $19.31 | 203,392 |
| 2016-03-29 | $44.39 | $45.32 | $43.92 | $45.26 | $19.37 | 214,602 |
| 2016-03-28 | $44.00 | $45.00 | $44.00 | $44.59 | $19.08 | 231,598 |
| 2016-03-24 | $43.81 | $44.11 | $43.30 | $44.04 | $18.85 | 124,472 |
| 2016-03-23 | $44.70 | $44.88 | $44.11 | $44.13 | $18.89 | 199,640 |
| 2016-03-22 | $44.92 | $45.73 | $44.20 | $44.72 | $19.14 | 135,814 |
| 2016-03-21 | $45.32 | $46.00 | $44.82 | $45.21 | $19.35 | 269,540 |
| 2016-03-18 | $45.43 | $45.96 | $44.80 | $45.51 | $19.48 | 451,240 |
| 2016-03-17 | $43.53 | $45.27 | $43.33 | $45.12 | $19.31 | 265,216 |
| 2016-03-16 | $44.09 | $44.69 | $43.18 | $43.62 | $18.67 | 131,350 |
| 2016-03-15 | $44.65 | $46.00 | $44.14 | $44.32 | $18.97 | 242,372 |
| 2016-03-14 | $44.19 | $45.07 | $43.90 | $45.01 | $19.26 | 173,550 |
| 2016-03-11 | $43.85 | $44.81 | $43.82 | $44.74 | $19.15 | 170,108 |
| 2016-03-10 | $43.86 | $44.82 | $43.13 | $44.13 | $18.78 | 160,872 |
| 2016-03-09 | $44.66 | $44.90 | $43.50 | $43.78 | $18.64 | 147,932 |
| 2016-03-08 | $44.79 | $45.04 | $44.22 | $44.45 | $18.92 | 167,618 |
| 2016-03-07 | $44.21 | $45.04 | $44.21 | $45.04 | $19.17 | 242,764 |
| 2016-03-04 | $44.39 | $44.88 | $43.59 | $44.46 | $18.93 | 170,046 |
| 2016-03-03 | $43.58 | $44.23 | $43.35 | $44.22 | $18.82 | 141,542 |
| 2016-03-02 | $43.13 | $44.42 | $42.62 | $43.58 | $18.55 | 197,902 |
| 2016-03-01 | $41.54 | $43.32 | $41.50 | $43.27 | $18.42 | 197,566 |
| 2016-02-29 | $42.85 | $43.78 | $41.04 | $41.19 | $17.53 | 493,756 |
| 2016-02-26 | $41.86 | $43.60 | $41.66 | $43.22 | $18.40 | 307,926 |
| 2016-02-25 | $41.20 | $43.34 | $40.86 | $41.65 | $17.73 | 94,572 |
| 2016-02-24 | $40.60 | $41.38 | $39.66 | $41.18 | $17.53 | 129,568 |
| 2016-02-23 | $41.48 | $41.98 | $40.66 | $41.07 | $17.48 | 167,346 |
| 2016-02-22 | $42.09 | $42.09 | $40.31 | $41.54 | $17.68 | 143,288 |
| 2016-02-19 | $40.96 | $42.22 | $39.82 | $41.65 | $17.73 | 149,450 |
| 2016-02-18 | $41.91 | $42.05 | $40.83 | $41.06 | $17.48 | 147,802 |
| 2016-02-17 | $42.06 | $42.28 | $41.71 | $41.77 | $17.78 | 233,586 |
| 2016-02-16 | $41.88 | $42.39 | $41.34 | $41.78 | $17.78 | 207,426 |
| 2016-02-12 | $40.31 | $41.24 | $40.24 | $41.06 | $17.48 | 198,184 |
| 2016-02-11 | $39.24 | $39.85 | $38.30 | $39.55 | $16.84 | 189,098 |
| 2016-02-10 | $41.21 | $41.73 | $40.20 | $40.22 | $17.12 | 125,802 |
| 2016-02-09 | $39.90 | $41.15 | $39.86 | $40.96 | $17.44 | 223,988 |
| 2016-02-08 | $40.50 | $40.81 | $39.56 | $40.56 | $17.27 | 276,242 |
| 2016-02-05 | $42.17 | $42.54 | $40.86 | $40.92 | $17.42 | 306,264 |
| 2016-02-04 | $42.33 | $43.20 | $41.83 | $42.20 | $17.96 | 112,700 |
| 2016-02-03 | $43.00 | $43.00 | $41.81 | $42.41 | $18.05 | 219,870 |
| 2016-02-02 | $43.11 | $43.16 | $42.37 | $42.82 | $18.23 | 165,812 |
| 2016-02-01 | $44.06 | $44.08 | $43.21 | $43.67 | $18.59 | 194,546 |
| 2016-01-29 | $43.18 | $44.31 | $42.74 | $44.31 | $18.86 | 462,476 |
| 2016-01-28 | $43.06 | $43.86 | $42.88 | $42.97 | $18.29 | 265,290 |
| 2016-01-27 | $41.28 | $42.68 | $40.93 | $42.27 | $17.99 | 409,590 |
| 2016-01-26 | $40.10 | $41.87 | $40.08 | $41.47 | $17.65 | 457,354 |
| 2016-01-25 | $41.94 | $41.97 | $39.78 | $40.06 | $17.05 | 522,900 |
| 2016-01-22 | $44.34 | $44.34 | $41.86 | $42.21 | $17.97 | 628,950 |
| 2016-01-21 | $46.74 | $48.00 | $43.95 | $44.12 | $18.78 | 324,572 |
| 2016-01-20 | $46.19 | $47.30 | $45.46 | $46.88 | $19.96 | 254,672 |
| 2016-01-19 | $47.63 | $47.98 | $46.51 | $47.02 | $20.02 | 230,094 |
| 2016-01-15 | $46.52 | $47.17 | $45.77 | $47.16 | $20.07 | 263,774 |
| 2016-01-14 | $47.53 | $48.39 | $46.73 | $47.84 | $20.36 | 221,422 |
| 2016-01-13 | $49.26 | $49.26 | $46.87 | $47.37 | $20.16 | 191,270 |
| 2016-01-12 | $49.74 | $49.74 | $48.04 | $49.00 | $20.86 | 245,538 |
| 2016-01-11 | $49.69 | $50.30 | $49.02 | $49.31 | $20.99 | 237,784 |
| 2016-01-08 | $50.75 | $50.78 | $49.23 | $49.36 | $21.01 | 248,730 |
| 2016-01-07 | $50.30 | $50.90 | $50.26 | $50.51 | $21.50 | 324,592 |
| 2016-01-06 | $49.98 | $51.45 | $49.98 | $51.22 | $21.80 | 270,194 |
| 2016-01-05 | $50.28 | $51.18 | $49.82 | $50.74 | $21.60 | 198,494 |
| 2016-01-04 | $50.44 | $51.04 | $49.68 | $50.07 | $21.31 | 348,496 |
| 2015-12-31 | $52.36 | $52.47 | $51.36 | $51.36 | $21.86 | 209,198 |
| 2015-12-30 | $52.81 | $53.02 | $52.40 | $52.46 | $22.33 | 123,482 |
| 2015-12-29 | $52.72 | $53.40 | $52.24 | $52.89 | $22.51 | 170,750 |
| 2015-12-28 | $51.69 | $52.56 | $51.65 | $52.54 | $22.36 | 231,336 |
| 2015-12-24 | $51.46 | $52.48 | $51.46 | $52.03 | $22.15 | 115,532 |
| 2015-12-23 | $52.00 | $52.05 | $51.36 | $51.59 | $21.96 | 170,612 |
| 2015-12-22 | $51.64 | $51.78 | $50.56 | $51.76 | $22.03 | 229,936 |
| 2015-12-21 | $50.60 | $52.04 | $50.38 | $51.64 | $21.98 | 298,892 |
| 2015-12-18 | $52.45 | $52.45 | $49.71 | $50.46 | $21.48 | 3,745,126 |
| 2015-12-17 | $53.81 | $54.25 | $52.31 | $52.76 | $22.46 | 353,208 |
| 2015-12-16 | $52.98 | $53.83 | $51.77 | $53.62 | $22.82 | 308,334 |
| 2015-12-15 | $51.96 | $52.98 | $51.96 | $52.63 | $22.40 | 312,050 |
| 2015-12-14 | $51.57 | $52.37 | $50.77 | $51.58 | $21.96 | 369,666 |
| 2015-12-11 | $52.05 | $52.96 | $51.14 | $51.62 | $21.97 | 629,640 |
| 2015-12-10 | $53.39 | $53.86 | $52.64 | $52.91 | $22.42 | 338,900 |
| 2015-12-09 | $54.00 | $54.52 | $52.87 | $53.39 | $22.63 | 341,198 |
| 2015-12-08 | $55.24 | $55.61 | $54.05 | $54.31 | $23.02 | 316,842 |
| 2015-12-07 | $56.88 | $56.88 | $55.19 | $55.54 | $23.54 | 336,832 |
| 2015-12-04 | $56.37 | $57.00 | $55.89 | $56.98 | $24.15 | 338,278 |
| 2015-12-03 | $57.21 | $57.58 | $56.05 | $56.30 | $23.86 | 247,388 |
| 2015-12-02 | $58.26 | $58.46 | $56.77 | $56.90 | $24.11 | 250,508 |
| 2015-12-01 | $57.80 | $58.75 | $56.98 | $58.00 | $24.58 | 275,918 |
| 2015-11-30 | $57.70 | $57.95 | $56.50 | $57.66 | $24.44 | 420,582 |
| 2015-11-27 | $56.92 | $57.42 | $56.54 | $57.30 | $24.28 | 120,176 |
| 2015-11-25 | $57.00 | $57.00 | $56.32 | $56.88 | $24.10 | 226,140 |
| 2015-11-24 | $56.09 | $56.95 | $55.31 | $56.86 | $24.10 | 240,662 |
| 2015-11-23 | $56.25 | $56.58 | $55.90 | $56.42 | $23.91 | 172,730 |
| 2015-11-20 | $56.04 | $56.77 | $55.92 | $56.13 | $23.79 | 231,858 |
| 2015-11-19 | $56.28 | $56.28 | $55.25 | $55.86 | $23.67 | 166,640 |
| 2015-11-18 | $56.00 | $56.46 | $54.91 | $56.37 | $23.89 | 250,536 |
| 2015-11-17 | $54.90 | $56.08 | $54.41 | $55.59 | $23.56 | 251,088 |
| 2015-11-16 | $54.29 | $54.98 | $54.05 | $54.90 | $23.27 | 245,342 |
| 2015-11-13 | $55.19 | $55.75 | $54.32 | $54.65 | $23.16 | 265,816 |
| 2015-11-12 | $56.41 | $56.67 | $53.06 | $55.60 | $23.56 | 313,214 |
| 2015-11-11 | $56.47 | $58.58 | $55.74 | $56.61 | $23.99 | 365,026 |
| 2015-11-10 | $55.39 | $56.70 | $55.01 | $56.65 | $24.01 | 360,392 |
| 2015-11-09 | $55.75 | $55.92 | $54.65 | $55.35 | $23.46 | 221,904 |
| 2015-11-06 | $54.20 | $56.95 | $54.20 | $55.93 | $23.70 | 426,456 |
| 2015-11-05 | $52.98 | $54.17 | $52.67 | $54.11 | $22.93 | 230,120 |
| 2015-11-04 | $52.30 | $53.45 | $51.91 | $52.99 | $22.46 | 226,794 |
| 2015-11-03 | $52.70 | $52.86 | $51.79 | $52.24 | $22.14 | 251,320 |
| 2015-11-02 | $51.67 | $52.98 | $51.46 | $52.96 | $22.44 | 282,566 |
| 2015-10-30 | $52.85 | $53.86 | $51.05 | $51.54 | $21.84 | 325,002 |
| 2015-10-29 | $53.50 | $54.00 | $52.64 | $52.66 | $22.32 | 312,950 |
| 2015-10-28 | $52.00 | $53.96 | $52.00 | $53.78 | $22.79 | 447,706 |
| 2015-10-27 | $52.12 | $52.90 | $51.24 | $51.69 | $21.91 | 330,476 |
| 2015-10-26 | $52.35 | $53.00 | $50.36 | $52.51 | $22.25 | 225,188 |
| 2015-10-23 | $51.80 | $52.43 | $50.81 | $52.43 | $22.22 | 607,166 |
| 2015-10-22 | $48.54 | $52.76 | $47.86 | $52.00 | $22.04 | 1,040,640 |
| 2015-10-21 | $49.25 | $49.44 | $47.89 | $47.95 | $20.32 | 212,652 |
| 2015-10-20 | $48.26 | $49.10 | $48.25 | $48.97 | $20.75 | 230,108 |
| 2015-10-19 | $47.97 | $48.56 | $47.90 | $48.29 | $20.46 | 185,614 |
| 2015-10-16 | $48.26 | $48.26 | $47.32 | $48.07 | $20.37 | 112,390 |
| 2015-10-15 | $46.58 | $48.19 | $46.44 | $48.18 | $20.42 | 195,894 |
| 2015-10-14 | $47.98 | $48.71 | $46.30 | $46.67 | $19.78 | 225,340 |
| 2015-10-13 | $48.44 | $48.74 | $47.73 | $47.94 | $20.32 | 230,518 |
| 2015-10-12 | $48.11 | $48.68 | $47.97 | $48.42 | $20.52 | 152,778 |
| 2015-10-09 | $48.50 | $48.50 | $47.63 | $47.96 | $20.32 | 208,896 |
| 2015-10-08 | $48.33 | $48.49 | $47.23 | $48.29 | $20.46 | 355,254 |
| 2015-10-07 | $47.43 | $48.73 | $47.08 | $48.68 | $20.63 | 324,800 |
| 2015-10-06 | $47.42 | $47.77 | $46.84 | $47.42 | $20.10 | 173,524 |
| 2015-10-05 | $47.05 | $47.84 | $47.05 | $47.38 | $20.08 | 251,040 |
| 2015-10-02 | $47.20 | $47.20 | $45.50 | $46.53 | $19.72 | 325,210 |
| 2015-10-01 | $48.30 | $48.30 | $46.72 | $47.52 | $20.14 | 280,646 |
| 2015-09-30 | $47.53 | $47.99 | $47.18 | $47.93 | $20.31 | 339,806 |
| 2015-09-29 | $47.32 | $47.73 | $46.53 | $46.99 | $19.91 | 256,878 |
| 2015-09-28 | $46.98 | $47.66 | $46.63 | $47.19 | $20.00 | 222,362 |
| 2015-09-25 | $46.84 | $47.68 | $46.60 | $47.15 | $19.98 | 248,998 |
| 2015-09-24 | $45.60 | $46.46 | $44.43 | $46.31 | $19.63 | 514,100 |
| 2015-09-23 | $45.99 | $46.55 | $45.55 | $45.82 | $19.42 | 356,294 |
| 2015-09-22 | $45.71 | $46.43 | $45.46 | $45.86 | $19.43 | 261,932 |
| 2015-09-21 | $46.20 | $46.87 | $45.37 | $46.23 | $19.59 | 404,446 |
| 2015-09-18 | $46.15 | $47.04 | $44.00 | $46.13 | $19.55 | 4,073,294 |
| 2015-09-17 | $47.88 | $48.88 | $46.63 | $46.90 | $19.88 | 466,656 |
| 2015-09-16 | $48.24 | $48.25 | $47.24 | $48.01 | $20.35 | 353,004 |
| 2015-09-15 | $47.06 | $48.40 | $47.06 | $48.13 | $20.40 | 323,426 |
| 2015-09-14 | $46.58 | $47.63 | $46.58 | $47.03 | $19.93 | 274,702 |
| 2015-09-11 | $46.43 | $47.44 | $46.41 | $46.56 | $19.73 | 362,192 |
| 2015-09-10 | $46.33 | $47.36 | $46.07 | $46.96 | $19.80 | 406,556 |
| 2015-09-09 | $46.30 | $46.76 | $45.88 | $46.43 | $19.58 | 374,952 |
| 2015-09-08 | $43.99 | $46.94 | $43.88 | $45.97 | $19.39 | 993,180 |
Simmons First National Corp - Class A (SFNC) News Headlines
.jpg)
Short sellers increasing their bets against regional banks amid NYCB's woes
Certain regional banks have been shorted more as concerns stemming from NYCB's weaknesses rise in the sector.
cnbc.com Feb. 8, 2024Recent Simmons First National Corp - Class A (SFNC) News
Similar Companies to Simmons First National Corp - Class A (SFNC) 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 |