S & T Bancorp Inc (STBA) Exchange: NASDAQ
Data as of April 25, 2024
$31.27 ($0.12) 0.39%
S & T Bancorp Inc - Daily Information
Click for more stock information on S & T Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $30.90 |
| Previous Close | $31.27 |
| High | $31.30 |
| Low | $30.71 |
| Adjusted Open | $30.90 |
| Previous Adjusted Close | $31.27 |
| Adjusted High | $31.30 |
| Adjusted Low | $30.71 |
About S & T Bancorp Inc (STBA)
S&T Bancorp, Inc. (S&T) is a bank holding company and has three wholly owned subsidiaries, S&T Bank, 9th Street Holdings, Inc. and STBA Capital Trust I. The Company also owns certain interest in Commonwealth Trust Credit Life Insurance Company. As of December 31, 2012, the Company had approximately $3.4 billion in loans and $3.6 billion in deposits. S&T Bank is a full service bank. It provides its services to its customers through offices located in Allegheny, Armstrong, Blair, Butler, Cambria, Clarion, Clearfield, Indiana, Jefferson and Westmoreland counties of Pennsylvania. It operates in three segments: Community Banking, Wealth Management and Insurance. Its Community Banking segment offers services, which include accepting time and demand deposit accounts, originating commercial and consumer loans, and providing letters of credit and credit card services. The Wealth Management segment offers discount brokerage services, services as executor and trustee under wills and deeds.
Invest in S & T Bancorp Inc (STBA)
Historical Stock Data for S & T Bancorp Inc (STBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $30.90 | $31.30 | $30.71 | $31.27 | $31.27 | 154,804 |
| 2024-04-23 | $30.86 | $31.66 | $30.76 | $31.15 | $31.15 | 191,342 |
| 2024-04-22 | $30.57 | $31.03 | $30.48 | $30.79 | $30.79 | 151,370 |
| 2024-04-19 | $29.03 | $30.52 | $28.99 | $30.47 | $30.47 | 194,755 |
| 2024-04-18 | $28.83 | $29.90 | $28.83 | $29.35 | $29.35 | 180,948 |
| 2024-04-17 | $29.40 | $29.68 | $29.15 | $29.20 | $29.20 | 166,567 |
| 2024-04-16 | $29.04 | $29.44 | $28.86 | $29.19 | $29.19 | 134,234 |
| 2024-04-15 | $29.22 | $29.64 | $28.95 | $29.38 | $29.38 | 159,566 |
| 2024-04-12 | $29.17 | $29.45 | $29.08 | $29.28 | $29.28 | 110,395 |
| 2024-04-11 | $29.77 | $29.84 | $29.09 | $29.46 | $29.46 | 108,327 |
| 2024-04-10 | $30.38 | $30.38 | $29.12 | $29.48 | $29.48 | 184,257 |
| 2024-04-09 | $31.33 | $31.43 | $31.00 | $31.30 | $31.30 | 92,529 |
| 2024-04-08 | $31.12 | $31.37 | $30.92 | $31.26 | $31.26 | 91,026 |
| 2024-04-05 | $31.06 | $31.19 | $30.83 | $30.89 | $30.89 | 98,875 |
| 2024-04-04 | $31.46 | $31.78 | $30.98 | $31.11 | $31.11 | 177,293 |
| 2024-04-03 | $31.28 | $31.56 | $31.00 | $31.02 | $31.02 | 129,807 |
| 2024-04-02 | $31.42 | $31.79 | $31.10 | $31.38 | $31.38 | 244,788 |
| 2024-04-01 | $32.07 | $32.07 | $31.39 | $31.89 | $31.89 | 150,173 |
| 2024-03-28 | $31.71 | $32.14 | $31.59 | $32.08 | $32.08 | 250,493 |
| 2024-03-27 | $30.69 | $31.76 | $30.69 | $31.76 | $31.76 | 141,276 |
| 2024-03-26 | $31.10 | $31.10 | $30.31 | $30.37 | $30.37 | 113,561 |
| 2024-03-25 | $30.98 | $31.29 | $30.67 | $30.74 | $30.74 | 86,661 |
| 2024-03-22 | $31.66 | $31.66 | $30.56 | $30.78 | $30.78 | 96,977 |
| 2024-03-21 | $31.51 | $31.99 | $31.36 | $31.45 | $31.45 | 108,402 |
| 2024-03-20 | $30.17 | $31.71 | $29.81 | $31.32 | $31.32 | 123,779 |
| 2024-03-19 | $30.01 | $30.62 | $29.73 | $30.24 | $30.24 | 139,973 |
| 2024-03-18 | $30.50 | $30.67 | $29.97 | $30.04 | $30.04 | 139,993 |
| 2024-03-15 | $30.07 | $30.83 | $29.95 | $30.42 | $30.42 | 757,515 |
| 2024-03-14 | $30.84 | $30.95 | $29.91 | $30.05 | $30.05 | 165,148 |
| 2024-03-13 | $31.09 | $31.60 | $30.90 | $31.01 | $31.01 | 124,448 |
| 2024-03-12 | $31.58 | $31.65 | $31.05 | $31.12 | $31.12 | 121,494 |
| 2024-03-11 | $32.10 | $32.25 | $31.64 | $31.65 | $31.65 | 114,144 |
| 2024-03-08 | $32.69 | $32.69 | $32.03 | $32.05 | $32.05 | 105,507 |
| 2024-03-07 | $32.29 | $32.66 | $31.98 | $32.04 | $32.04 | 155,471 |
| 2024-03-06 | $32.05 | $32.50 | $31.21 | $31.92 | $31.92 | 127,376 |
| 2024-03-05 | $31.00 | $32.16 | $31.00 | $32.05 | $32.05 | 159,050 |
| 2024-03-04 | $31.08 | $31.74 | $30.94 | $31.01 | $31.01 | 163,907 |
| 2024-03-01 | $30.91 | $31.04 | $30.22 | $30.75 | $30.75 | 108,934 |
| 2024-02-29 | $31.37 | $31.64 | $30.83 | $31.19 | $31.19 | 105,257 |
| 2024-02-28 | $30.89 | $31.00 | $30.57 | $30.66 | $30.66 | 97,118 |
| 2024-02-27 | $31.07 | $31.32 | $30.74 | $30.92 | $30.92 | 84,282 |
| 2024-02-26 | $30.99 | $31.27 | $30.59 | $30.84 | $30.84 | 78,322 |
| 2024-02-23 | $30.98 | $31.55 | $30.41 | $31.13 | $31.13 | 181,653 |
| 2024-02-22 | $31.14 | $32.34 | $30.53 | $30.89 | $30.89 | 169,072 |
| 2024-02-21 | $31.50 | $31.56 | $31.16 | $31.20 | $31.20 | 155,959 |
| 2024-02-20 | $31.69 | $32.13 | $31.48 | $31.53 | $31.53 | 124,112 |
| 2024-02-16 | $32.16 | $32.43 | $31.90 | $32.04 | $32.04 | 328,397 |
| 2024-02-15 | $31.46 | $33.09 | $31.37 | $32.54 | $32.54 | 162,068 |
| 2024-02-14 | $31.13 | $31.68 | $30.50 | $31.15 | $31.15 | 131,572 |
| 2024-02-13 | $31.25 | $31.55 | $30.24 | $30.82 | $30.82 | 220,943 |
| 2024-02-12 | $31.84 | $32.89 | $31.84 | $32.43 | $32.43 | 174,112 |
| 2024-02-09 | $31.33 | $31.91 | $30.85 | $31.89 | $31.89 | 131,288 |
| 2024-02-08 | $30.99 | $31.36 | $30.97 | $31.22 | $31.22 | 121,079 |
| 2024-02-07 | $31.12 | $31.25 | $30.29 | $31.01 | $31.01 | 108,940 |
| 2024-02-06 | $31.96 | $32.31 | $31.18 | $31.45 | $31.12 | 194,908 |
| 2024-02-05 | $31.93 | $32.24 | $31.59 | $31.97 | $31.63 | 131,179 |
| 2024-02-02 | $31.77 | $32.76 | $31.77 | $32.44 | $32.10 | 214,856 |
| 2024-02-01 | $33.65 | $33.83 | $31.65 | $32.47 | $32.13 | 232,989 |
| 2024-01-31 | $34.90 | $34.99 | $33.27 | $33.34 | $32.99 | 224,704 |
| 2024-01-30 | $35.69 | $36.28 | $35.14 | $35.40 | $35.03 | 188,568 |
| 2024-01-29 | $35.00 | $36.05 | $34.57 | $36.01 | $35.63 | 287,127 |
| 2024-01-26 | $34.37 | $35.00 | $34.20 | $34.92 | $34.55 | 215,199 |
| 2024-01-25 | $34.89 | $34.89 | $32.45 | $33.95 | $33.59 | 199,032 |
| 2024-01-24 | $34.25 | $34.59 | $33.38 | $34.28 | $33.92 | 217,743 |
| 2024-01-23 | $34.55 | $34.82 | $33.75 | $33.97 | $33.97 | 232,668 |
| 2024-01-22 | $33.22 | $34.26 | $33.04 | $34.23 | $34.23 | 261,204 |
| 2024-01-19 | $32.40 | $32.82 | $32.00 | $32.81 | $32.81 | 175,447 |
| 2024-01-18 | $32.26 | $32.44 | $31.82 | $32.10 | $32.10 | 177,425 |
| 2024-01-17 | $31.39 | $32.06 | $30.09 | $32.04 | $32.04 | 152,007 |
| 2024-01-16 | $32.33 | $33.00 | $31.76 | $31.98 | $31.98 | 165,603 |
| 2024-01-12 | $33.11 | $33.31 | $32.36 | $32.75 | $32.75 | 184,008 |
| 2024-01-11 | $32.90 | $32.91 | $32.05 | $32.72 | $32.72 | 214,191 |
| 2024-01-10 | $32.78 | $33.15 | $32.68 | $33.07 | $33.07 | 147,858 |
| 2024-01-09 | $32.82 | $33.01 | $32.75 | $32.95 | $32.95 | 135,104 |
| 2024-01-08 | $33.04 | $33.85 | $32.88 | $33.31 | $33.31 | 116,688 |
| 2024-01-05 | $32.41 | $33.25 | $32.41 | $32.96 | $32.96 | 189,257 |
| 2024-01-04 | $32.48 | $33.11 | $32.48 | $32.70 | $32.70 | 149,991 |
| 2024-01-03 | $33.69 | $33.69 | $32.16 | $32.24 | $32.24 | 529,590 |
| 2024-01-02 | $33.06 | $34.55 | $32.87 | $34.00 | $34.00 | 533,096 |
| 2023-12-29 | $34.06 | $34.27 | $33.32 | $33.42 | $33.42 | 143,902 |
| 2023-12-28 | $33.87 | $34.15 | $33.79 | $34.00 | $34.00 | 123,129 |
| 2023-12-27 | $33.80 | $34.30 | $33.45 | $34.09 | $34.09 | 129,527 |
| 2023-12-26 | $33.42 | $33.95 | $33.21 | $33.86 | $33.86 | 122,378 |
| 2023-12-22 | $32.89 | $33.41 | $32.89 | $33.12 | $33.12 | 167,858 |
| 2023-12-21 | $32.52 | $32.62 | $32.22 | $32.58 | $32.58 | 100,981 |
| 2023-12-20 | $32.77 | $33.64 | $32.22 | $32.26 | $32.26 | 192,096 |
| 2023-12-19 | $32.22 | $32.97 | $32.05 | $32.72 | $32.72 | 157,917 |
| 2023-12-18 | $32.37 | $32.59 | $31.84 | $31.98 | $31.98 | 147,695 |
| 2023-12-15 | $32.75 | $32.75 | $31.87 | $32.06 | $32.06 | 791,262 |
| 2023-12-14 | $32.41 | $33.05 | $32.01 | $32.48 | $32.48 | 226,566 |
| 2023-12-13 | $29.99 | $31.63 | $29.59 | $31.48 | $31.48 | 263,966 |
| 2023-12-12 | $30.18 | $30.18 | $29.76 | $29.80 | $29.80 | 120,649 |
| 2023-12-11 | $30.55 | $30.55 | $30.07 | $30.34 | $30.34 | 142,861 |
| 2023-12-08 | $30.35 | $30.64 | $30.22 | $30.60 | $30.60 | 109,610 |
| 2023-12-07 | $29.74 | $30.17 | $29.74 | $30.16 | $30.16 | 94,494 |
| 2023-12-06 | $29.66 | $30.49 | $29.52 | $29.55 | $29.55 | 91,442 |
| 2023-12-05 | $29.68 | $29.75 | $29.33 | $29.40 | $29.40 | 83,444 |
| 2023-12-04 | $29.15 | $29.79 | $28.91 | $29.70 | $29.70 | 150,193 |
| 2023-12-01 | $27.81 | $29.45 | $27.54 | $29.34 | $29.34 | 117,957 |
| 2023-11-30 | $28.33 | $28.44 | $27.43 | $27.99 | $27.99 | 115,682 |
| 2023-11-29 | $28.10 | $28.76 | $28.05 | $28.28 | $28.28 | 131,961 |
| 2023-11-28 | $28.11 | $28.17 | $27.70 | $28.15 | $28.15 | 102,353 |
| 2023-11-27 | $28.13 | $28.20 | $27.84 | $28.11 | $28.11 | 78,182 |
| 2023-11-24 | $28.38 | $29.01 | $28.07 | $28.26 | $28.26 | 42,431 |
| 2023-11-22 | $28.47 | $28.47 | $28.04 | $28.22 | $28.22 | 65,181 |
| 2023-11-21 | $28.67 | $28.67 | $28.08 | $28.11 | $28.11 | 51,546 |
| 2023-11-20 | $28.73 | $28.79 | $28.47 | $28.72 | $28.72 | 68,031 |
| 2023-11-17 | $29.00 | $29.28 | $28.79 | $28.83 | $28.83 | 140,230 |
| 2023-11-16 | $29.12 | $29.12 | $28.40 | $28.52 | $28.52 | 62,276 |
| 2023-11-15 | $28.87 | $29.50 | $28.82 | $29.10 | $29.10 | 123,136 |
| 2023-11-14 | $28.00 | $29.33 | $27.99 | $29.18 | $29.18 | 176,356 |
| 2023-11-13 | $26.64 | $27.16 | $26.40 | $26.95 | $26.95 | 70,317 |
| 2023-11-10 | $26.85 | $27.00 | $26.51 | $26.80 | $26.80 | 85,031 |
| 2023-11-09 | $27.22 | $27.22 | $26.58 | $26.76 | $26.76 | 89,764 |
| 2023-11-08 | $27.66 | $27.66 | $26.91 | $27.17 | $27.17 | 74,789 |
| 2023-11-07 | $28.25 | $28.28 | $27.65 | $27.85 | $27.52 | 76,578 |
| 2023-11-06 | $28.61 | $28.61 | $28.18 | $28.35 | $28.01 | 128,666 |
| 2023-11-03 | $28.00 | $28.75 | $27.90 | $28.54 | $28.54 | 142,299 |
| 2023-11-02 | $26.34 | $27.38 | $26.34 | $27.31 | $27.31 | 131,882 |
| 2023-11-01 | $25.73 | $26.16 | $25.53 | $26.10 | $26.10 | 101,112 |
| 2023-10-31 | $25.85 | $26.03 | $25.58 | $25.76 | $25.76 | 90,968 |
| 2023-10-30 | $25.78 | $26.55 | $25.12 | $25.74 | $25.74 | 101,938 |
| 2023-10-27 | $25.86 | $26.14 | $25.21 | $25.50 | $25.50 | 103,412 |
| 2023-10-26 | $25.31 | $26.02 | $25.12 | $25.92 | $25.92 | 115,220 |
| 2023-10-25 | $24.82 | $25.20 | $24.51 | $24.99 | $24.99 | 132,249 |
| 2023-10-24 | $25.60 | $25.60 | $24.84 | $24.99 | $24.99 | 105,520 |
| 2023-10-23 | $25.77 | $26.12 | $25.49 | $25.53 | $25.53 | 185,293 |
| 2023-10-20 | $26.23 | $26.58 | $25.81 | $25.93 | $25.93 | 270,283 |
| 2023-10-19 | $26.32 | $26.94 | $25.93 | $26.12 | $26.12 | 267,239 |
| 2023-10-18 | $27.69 | $27.72 | $27.23 | $27.25 | $27.25 | 81,375 |
| 2023-10-17 | $27.16 | $28.16 | $27.16 | $27.96 | $27.96 | 141,540 |
| 2023-10-16 | $27.11 | $27.57 | $27.06 | $27.26 | $27.26 | 107,922 |
| 2023-10-13 | $27.66 | $27.70 | $26.87 | $26.98 | $26.98 | 134,436 |
| 2023-10-12 | $27.78 | $27.78 | $27.29 | $27.50 | $27.50 | 82,702 |
| 2023-10-11 | $27.85 | $28.06 | $27.61 | $27.73 | $27.73 | 85,264 |
| 2023-10-10 | $27.76 | $28.06 | $27.72 | $27.87 | $27.87 | 98,157 |
| 2023-10-09 | $27.13 | $27.74 | $27.10 | $27.57 | $27.57 | 125,097 |
| 2023-10-06 | $27.16 | $27.54 | $26.92 | $27.28 | $27.28 | 256,969 |
| 2023-10-05 | $27.08 | $27.77 | $27.08 | $27.46 | $27.46 | 157,021 |
| 2023-10-04 | $26.85 | $27.27 | $26.27 | $27.16 | $27.16 | 102,950 |
| 2023-10-03 | $26.73 | $26.99 | $26.51 | $26.81 | $26.81 | 118,215 |
| 2023-10-02 | $27.06 | $27.18 | $26.73 | $26.96 | $26.96 | 168,916 |
| 2023-09-29 | $27.13 | $27.49 | $26.92 | $27.08 | $27.08 | 215,726 |
| 2023-09-28 | $26.48 | $27.09 | $26.48 | $26.91 | $26.91 | 188,777 |
| 2023-09-27 | $26.69 | $26.78 | $26.39 | $26.39 | $26.39 | 114,649 |
| 2023-09-26 | $26.41 | $26.90 | $26.41 | $26.48 | $26.48 | 125,295 |
| 2023-09-25 | $26.33 | $26.70 | $26.32 | $26.69 | $26.69 | 75,507 |
| 2023-09-22 | $26.57 | $26.57 | $26.17 | $26.38 | $26.38 | 109,241 |
| 2023-09-21 | $26.65 | $26.84 | $26.40 | $26.60 | $26.60 | 102,999 |
| 2023-09-20 | $27.11 | $27.44 | $26.77 | $26.79 | $26.79 | 79,221 |
| 2023-09-19 | $27.21 | $27.40 | $26.81 | $26.95 | $26.95 | 94,892 |
| 2023-09-18 | $27.72 | $27.81 | $27.04 | $27.08 | $27.08 | 104,477 |
| 2023-09-15 | $28.23 | $28.40 | $27.61 | $27.66 | $27.66 | 981,314 |
| 2023-09-14 | $27.45 | $28.24 | $27.31 | $28.20 | $28.20 | 205,073 |
| 2023-09-13 | $27.48 | $27.48 | $26.95 | $27.15 | $27.15 | 102,613 |
| 2023-09-12 | $27.45 | $28.05 | $27.20 | $27.41 | $27.41 | 102,097 |
| 2023-09-11 | $27.44 | $27.84 | $27.29 | $27.37 | $27.37 | 126,453 |
| 2023-09-08 | $27.48 | $27.56 | $27.04 | $27.39 | $27.39 | 87,261 |
| 2023-09-07 | $27.66 | $27.80 | $27.17 | $27.43 | $27.43 | 133,991 |
| 2023-09-06 | $28.10 | $28.36 | $27.57 | $27.70 | $27.70 | 125,851 |
| 2023-09-05 | $28.78 | $28.78 | $27.95 | $28.04 | $28.04 | 136,091 |
| 2023-09-01 | $28.63 | $29.14 | $28.04 | $28.97 | $28.97 | 77,989 |
| 2023-08-31 | $28.40 | $28.47 | $28.12 | $28.33 | $28.33 | 109,739 |
| 2023-08-30 | $28.67 | $28.68 | $28.36 | $28.38 | $28.38 | 73,673 |
| 2023-08-29 | $28.66 | $29.01 | $28.58 | $28.79 | $28.79 | 70,326 |
| 2023-08-28 | $28.47 | $28.91 | $28.47 | $28.70 | $28.70 | 69,278 |
| 2023-08-25 | $28.60 | $28.79 | $28.01 | $28.36 | $28.36 | 58,226 |
| 2023-08-24 | $28.38 | $28.84 | $27.84 | $28.55 | $28.55 | 116,473 |
| 2023-08-23 | $28.38 | $28.70 | $28.03 | $28.36 | $28.36 | 76,664 |
| 2023-08-22 | $28.81 | $29.30 | $28.35 | $28.42 | $28.42 | 125,403 |
| 2023-08-21 | $29.44 | $29.66 | $28.82 | $28.85 | $28.85 | 90,007 |
| 2023-08-18 | $29.05 | $29.63 | $29.05 | $29.43 | $29.43 | 123,546 |
| 2023-08-17 | $29.32 | $29.86 | $29.14 | $29.28 | $29.28 | 90,613 |
| 2023-08-16 | $29.46 | $29.78 | $29.16 | $29.18 | $29.18 | 98,043 |
| 2023-08-15 | $30.12 | $30.42 | $29.39 | $29.49 | $29.49 | 122,814 |
| 2023-08-14 | $30.85 | $30.96 | $30.35 | $30.54 | $30.54 | 93,047 |
| 2023-08-11 | $30.74 | $31.23 | $30.55 | $31.08 | $31.08 | 77,931 |
| 2023-08-10 | $31.16 | $31.40 | $30.69 | $30.84 | $30.84 | 83,985 |
| 2023-08-09 | $31.23 | $31.28 | $30.82 | $31.06 | $31.06 | 77,431 |
| 2023-08-08 | $31.34 | $31.67 | $30.56 | $31.58 | $31.26 | 87,507 |
| 2023-08-07 | $31.75 | $32.14 | $31.45 | $31.91 | $31.58 | 116,178 |
| 2023-08-04 | $31.82 | $32.00 | $31.54 | $31.75 | $31.75 | 103,576 |
| 2023-08-03 | $31.46 | $32.09 | $30.81 | $31.91 | $31.91 | 93,507 |
| 2023-08-02 | $30.97 | $31.85 | $30.88 | $31.50 | $31.50 | 96,516 |
| 2023-08-01 | $31.41 | $31.56 | $30.84 | $31.33 | $31.33 | 93,139 |
| 2023-07-31 | $31.80 | $32.03 | $31.33 | $31.58 | $31.58 | 125,130 |
| 2023-07-28 | $32.07 | $32.27 | $31.80 | $31.86 | $31.86 | 75,866 |
| 2023-07-27 | $32.34 | $32.74 | $31.66 | $31.86 | $31.86 | 166,906 |
| 2023-07-26 | $30.83 | $32.34 | $30.83 | $32.00 | $32.00 | 258,261 |
| 2023-07-25 | $30.95 | $31.16 | $30.05 | $30.50 | $30.50 | 115,785 |
| 2023-07-24 | $29.96 | $31.13 | $29.96 | $30.95 | $30.95 | 138,157 |
| 2023-07-21 | $30.38 | $30.38 | $29.82 | $30.08 | $30.08 | 156,721 |
| 2023-07-20 | $30.53 | $30.53 | $29.49 | $29.97 | $29.97 | 196,497 |
| 2023-07-19 | $30.26 | $31.04 | $30.12 | $30.97 | $30.97 | 210,984 |
| 2023-07-18 | $29.12 | $30.29 | $29.06 | $30.25 | $30.25 | 140,875 |
| 2023-07-17 | $28.09 | $29.23 | $28.09 | $29.00 | $29.00 | 151,922 |
| 2023-07-14 | $28.62 | $28.62 | $27.81 | $28.12 | $28.12 | 91,332 |
| 2023-07-13 | $28.46 | $28.70 | $28.18 | $28.40 | $28.40 | 138,065 |
| 2023-07-12 | $28.16 | $28.60 | $27.97 | $28.33 | $28.33 | 206,855 |
| 2023-07-11 | $27.58 | $27.64 | $27.25 | $27.56 | $27.56 | 130,184 |
| 2023-07-10 | $27.22 | $27.70 | $27.10 | $27.47 | $27.47 | 159,167 |
| 2023-07-07 | $26.51 | $27.28 | $26.51 | $27.06 | $27.06 | 110,987 |
| 2023-07-06 | $26.84 | $26.85 | $26.21 | $26.45 | $26.45 | 116,965 |
| 2023-07-05 | $27.52 | $27.52 | $27.09 | $27.20 | $27.20 | 151,912 |
| 2023-07-03 | $27.14 | $27.78 | $27.05 | $27.77 | $27.77 | 58,064 |
| 2023-06-30 | $27.96 | $27.96 | $27.18 | $27.19 | $27.19 | 115,740 |
| 2023-06-29 | $27.80 | $28.32 | $27.74 | $27.79 | $27.79 | 98,170 |
| 2023-06-28 | $27.67 | $27.67 | $27.25 | $27.51 | $27.51 | 87,307 |
| 2023-06-27 | $27.33 | $28.03 | $27.15 | $27.67 | $27.67 | 138,025 |
| 2023-06-26 | $27.13 | $27.79 | $27.13 | $27.28 | $27.28 | 155,158 |
| 2023-06-23 | $27.01 | $27.63 | $26.78 | $27.11 | $27.11 | 643,337 |
| 2023-06-22 | $28.16 | $28.18 | $27.21 | $27.43 | $27.43 | 144,259 |
| 2023-06-21 | $28.63 | $28.78 | $28.21 | $28.21 | $28.21 | 144,600 |
| 2023-06-20 | $29.37 | $29.37 | $28.61 | $28.72 | $28.72 | 146,000 |
| 2023-06-16 | $29.91 | $29.91 | $29.04 | $29.39 | $29.39 | 477,036 |
| 2023-06-15 | $28.97 | $29.73 | $28.97 | $29.60 | $29.60 | 138,526 |
| 2023-06-14 | $29.91 | $30.23 | $29.02 | $29.18 | $29.18 | 150,626 |
| 2023-06-13 | $29.39 | $30.02 | $29.37 | $29.91 | $29.91 | 171,555 |
| 2023-06-12 | $29.76 | $30.21 | $29.17 | $29.39 | $29.39 | 153,153 |
| 2023-06-09 | $30.16 | $30.16 | $29.57 | $29.69 | $29.69 | 114,307 |
| 2023-06-08 | $30.63 | $30.73 | $29.67 | $30.23 | $30.23 | 139,484 |
| 2023-06-07 | $29.68 | $31.10 | $29.60 | $30.80 | $30.80 | 213,780 |
| 2023-06-06 | $28.12 | $29.95 | $28.12 | $29.40 | $29.40 | 167,057 |
| 2023-06-05 | $29.13 | $29.18 | $27.84 | $28.19 | $28.19 | 176,382 |
| 2023-06-02 | $27.71 | $29.47 | $27.60 | $29.34 | $29.34 | 172,402 |
| 2023-06-01 | $26.92 | $27.55 | $26.78 | $27.39 | $27.39 | 206,578 |
| 2023-05-31 | $27.36 | $27.73 | $26.80 | $26.82 | $26.82 | 186,596 |
| 2023-05-30 | $27.68 | $27.84 | $27.24 | $27.58 | $27.58 | 107,653 |
| 2023-05-26 | $27.38 | $27.65 | $27.30 | $27.61 | $27.61 | 107,816 |
| 2023-05-25 | $27.32 | $27.77 | $27.25 | $27.43 | $27.43 | 164,568 |
| 2023-05-24 | $27.41 | $27.68 | $27.33 | $27.48 | $27.48 | 132,492 |
| 2023-05-23 | $27.73 | $28.29 | $27.46 | $27.48 | $27.48 | 191,056 |
| 2023-05-22 | $27.52 | $27.83 | $27.29 | $27.70 | $27.70 | 123,153 |
| 2023-05-19 | $28.01 | $28.07 | $26.92 | $27.30 | $27.30 | 182,756 |
| 2023-05-18 | $27.57 | $27.79 | $27.22 | $27.64 | $27.64 | 171,628 |
| 2023-05-17 | $26.64 | $27.87 | $26.54 | $27.63 | $27.63 | 213,830 |
| 2023-05-16 | $26.52 | $27.49 | $26.22 | $26.26 | $26.26 | 171,460 |
| 2023-05-15 | $26.02 | $26.62 | $26.02 | $26.43 | $26.43 | 143,408 |
| 2023-05-12 | $25.84 | $25.92 | $25.45 | $25.89 | $25.89 | 145,212 |
| 2023-05-11 | $25.75 | $26.05 | $25.72 | $25.74 | $25.74 | 162,408 |
| 2023-05-10 | $26.04 | $26.29 | $25.65 | $26.01 | $26.01 | 161,057 |
| 2023-05-09 | $26.13 | $26.48 | $25.76 | $26.10 | $25.78 | 160,652 |
| 2023-05-08 | $27.06 | $27.06 | $26.10 | $26.29 | $25.97 | 163,029 |
| 2023-05-05 | $26.47 | $26.97 | $26.36 | $26.88 | $26.55 | 256,605 |
| 2023-05-04 | $25.73 | $26.14 | $24.93 | $25.87 | $25.56 | 273,695 |
| 2023-05-03 | $26.46 | $27.46 | $26.13 | $26.24 | $25.92 | 307,118 |
| 2023-05-02 | $27.31 | $27.43 | $26.08 | $26.39 | $26.07 | 301,701 |
| 2023-05-01 | $27.55 | $27.88 | $27.32 | $27.35 | $27.02 | 208,070 |
| 2023-04-28 | $27.09 | $27.76 | $27.09 | $27.53 | $27.53 | 150,316 |
| 2023-04-27 | $26.79 | $27.25 | $26.75 | $27.09 | $27.09 | 114,742 |
| 2023-04-26 | $26.51 | $26.90 | $26.23 | $26.67 | $26.67 | 169,450 |
| 2023-04-25 | $27.62 | $27.80 | $26.49 | $26.62 | $26.62 | 154,801 |
| 2023-04-24 | $27.51 | $28.12 | $27.50 | $27.84 | $27.84 | 302,175 |
| 2023-04-21 | $28.61 | $29.00 | $27.49 | $27.67 | $27.67 | 178,763 |
| 2023-04-20 | $29.81 | $29.81 | $28.63 | $28.83 | $28.83 | 124,349 |
| 2023-04-19 | $28.91 | $29.95 | $28.78 | $29.72 | $29.72 | 121,007 |
| 2023-04-18 | $29.63 | $29.63 | $28.71 | $28.91 | $28.91 | 105,324 |
| 2023-04-17 | $29.21 | $29.66 | $28.72 | $29.61 | $29.61 | 147,009 |
| 2023-04-14 | $30.15 | $30.31 | $29.04 | $29.30 | $29.30 | 118,590 |
| 2023-04-13 | $29.54 | $30.06 | $29.08 | $29.94 | $29.94 | 116,495 |
| 2023-04-12 | $30.38 | $30.38 | $29.56 | $29.65 | $29.65 | 80,854 |
| 2023-04-11 | $30.27 | $30.52 | $30.19 | $30.30 | $30.30 | 89,334 |
| 2023-04-10 | $30.17 | $30.76 | $30.14 | $30.24 | $30.24 | 220,511 |
| 2023-04-06 | $30.53 | $30.97 | $30.20 | $30.35 | $30.35 | 130,847 |
| 2023-04-05 | $30.47 | $30.79 | $30.29 | $30.57 | $30.57 | 163,430 |
| 2023-04-04 | $31.35 | $31.35 | $30.27 | $30.86 | $30.86 | 153,650 |
| 2023-04-03 | $31.45 | $31.68 | $31.13 | $31.30 | $31.30 | 130,675 |
| 2023-03-31 | $31.45 | $31.68 | $31.11 | $31.45 | $31.45 | 135,946 |
| 2023-03-30 | $32.33 | $32.33 | $31.06 | $31.34 | $31.34 | 127,141 |
| 2023-03-29 | $32.29 | $32.54 | $31.77 | $32.18 | $32.18 | 154,439 |
| 2023-03-28 | $32.40 | $32.70 | $31.78 | $32.08 | $32.08 | 92,835 |
| 2023-03-27 | $32.90 | $33.11 | $32.52 | $32.56 | $32.56 | 118,931 |
| 2023-03-24 | $30.78 | $32.51 | $30.77 | $32.39 | $32.39 | 175,301 |
| 2023-03-23 | $32.18 | $32.25 | $30.94 | $31.41 | $31.41 | 199,449 |
| 2023-03-22 | $33.41 | $33.77 | $31.85 | $31.95 | $31.95 | 164,087 |
| 2023-03-21 | $33.71 | $34.21 | $33.23 | $33.40 | $33.40 | 181,092 |
| 2023-03-20 | $32.98 | $33.89 | $32.39 | $32.45 | $32.45 | 198,856 |
| 2023-03-17 | $33.48 | $33.49 | $32.02 | $32.56 | $32.56 | 956,821 |
| 2023-03-16 | $32.33 | $34.85 | $31.85 | $34.15 | $34.15 | 250,807 |
| 2023-03-15 | $32.33 | $33.26 | $31.56 | $32.85 | $32.85 | 319,874 |
| 2023-03-14 | $35.59 | $36.38 | $32.99 | $33.25 | $33.25 | 334,627 |
| 2023-03-13 | $32.07 | $34.68 | $30.85 | $33.48 | $33.48 | 522,835 |
| 2023-03-10 | $33.69 | $34.76 | $32.70 | $34.07 | $34.07 | 325,990 |
| 2023-03-09 | $35.87 | $36.01 | $34.19 | $34.25 | $34.25 | 181,959 |
| 2023-03-08 | $35.83 | $36.14 | $35.58 | $36.06 | $36.06 | 152,136 |
| 2023-03-07 | $36.70 | $36.77 | $35.48 | $35.75 | $35.75 | 177,794 |
| 2023-03-06 | $37.39 | $37.46 | $36.32 | $36.70 | $36.70 | 224,680 |
| 2023-03-03 | $36.73 | $37.54 | $36.37 | $37.50 | $37.50 | 539,206 |
| 2023-03-02 | $36.91 | $36.91 | $36.46 | $36.71 | $36.71 | 99,693 |
| 2023-03-01 | $37.18 | $37.29 | $36.81 | $37.08 | $37.08 | 116,093 |
| 2023-02-28 | $37.45 | $37.72 | $37.22 | $37.26 | $37.26 | 176,075 |
| 2023-02-27 | $37.33 | $37.93 | $37.21 | $37.45 | $37.45 | 141,396 |
| 2023-02-24 | $37.33 | $37.48 | $36.85 | $37.19 | $37.19 | 113,775 |
| 2023-02-23 | $37.97 | $38.29 | $37.38 | $37.57 | $37.57 | 184,085 |
| 2023-02-22 | $37.98 | $38.20 | $37.62 | $37.84 | $37.84 | 233,013 |
| 2023-02-21 | $38.03 | $38.18 | $37.81 | $37.83 | $37.83 | 108,680 |
| 2023-02-17 | $37.69 | $38.43 | $37.63 | $38.32 | $38.32 | 152,901 |
| 2023-02-16 | $37.52 | $37.69 | $37.32 | $37.66 | $37.66 | 89,152 |
| 2023-02-15 | $37.23 | $37.90 | $37.05 | $37.88 | $37.88 | 130,025 |
| 2023-02-14 | $37.92 | $37.92 | $37.27 | $37.49 | $37.49 | 93,459 |
| 2023-02-13 | $37.60 | $37.94 | $37.40 | $37.89 | $37.89 | 121,227 |
| 2023-02-10 | $37.23 | $37.65 | $37.10 | $37.57 | $37.57 | 91,596 |
| 2023-02-09 | $37.64 | $37.77 | $36.86 | $37.25 | $37.25 | 128,480 |
| 2023-02-08 | $37.56 | $38.08 | $37.51 | $37.63 | $37.31 | 122,897 |
| 2023-02-07 | $37.22 | $38.03 | $36.49 | $37.80 | $37.48 | 173,185 |
| 2023-02-06 | $37.47 | $37.67 | $37.08 | $37.26 | $36.94 | 132,228 |
| 2023-02-03 | $36.71 | $37.65 | $36.71 | $37.63 | $37.63 | 253,695 |
| 2023-02-02 | $36.19 | $36.91 | $35.98 | $36.85 | $36.85 | 261,469 |
| 2023-02-01 | $36.32 | $36.34 | $35.78 | $35.96 | $35.96 | 227,854 |
| 2023-01-31 | $35.32 | $36.55 | $35.32 | $36.38 | $36.38 | 184,133 |
| 2023-01-30 | $35.27 | $35.66 | $34.97 | $35.13 | $35.13 | 222,212 |
| 2023-01-27 | $34.21 | $35.31 | $33.63 | $35.23 | $35.23 | 113,129 |
| 2023-01-26 | $34.25 | $34.25 | $32.63 | $33.97 | $33.97 | 166,327 |
| 2023-01-25 | $32.28 | $32.40 | $31.92 | $32.28 | $32.28 | 90,313 |
| 2023-01-24 | $32.48 | $32.59 | $31.92 | $32.37 | $32.37 | 78,888 |
| 2023-01-23 | $32.48 | $32.66 | $32.18 | $32.38 | $32.38 | 98,378 |
| 2023-01-20 | $32.77 | $32.86 | $32.12 | $32.56 | $32.56 | 151,197 |
| 2023-01-19 | $32.61 | $32.71 | $32.15 | $32.37 | $32.37 | 141,458 |
| 2023-01-18 | $33.74 | $33.74 | $32.57 | $32.70 | $32.70 | 149,327 |
| 2023-01-17 | $33.91 | $33.94 | $33.31 | $33.83 | $33.83 | 160,172 |
| 2023-01-13 | $33.44 | $34.09 | $33.04 | $33.96 | $33.96 | 138,664 |
| 2023-01-12 | $33.44 | $34.18 | $33.23 | $33.76 | $33.76 | 230,878 |
| 2023-01-11 | $33.29 | $33.33 | $32.81 | $33.30 | $33.30 | 149,870 |
| 2023-01-10 | $33.49 | $33.58 | $32.77 | $33.19 | $33.19 | 127,753 |
| 2023-01-09 | $34.82 | $34.97 | $33.22 | $33.34 | $33.34 | 110,754 |
| 2023-01-06 | $34.43 | $34.82 | $34.38 | $34.60 | $34.60 | 126,454 |
| 2023-01-05 | $33.87 | $34.19 | $33.61 | $34.02 | $34.02 | 94,422 |
| 2023-01-04 | $34.28 | $34.67 | $33.90 | $34.11 | $34.11 | 134,016 |
| 2023-01-03 | $34.37 | $34.42 | $33.63 | $34.03 | $34.03 | 121,872 |
| 2022-12-30 | $34.40 | $34.54 | $34.05 | $34.18 | $34.18 | 90,162 |
| 2022-12-29 | $34.51 | $34.68 | $34.36 | $34.52 | $34.52 | 83,193 |
| 2022-12-28 | $34.79 | $35.15 | $34.29 | $34.29 | $34.29 | 72,914 |
| 2022-12-27 | $34.86 | $35.08 | $34.57 | $34.73 | $34.73 | 70,435 |
| 2022-12-23 | $34.42 | $34.90 | $34.32 | $34.67 | $34.67 | 70,169 |
| 2022-12-22 | $34.63 | $34.66 | $33.97 | $34.35 | $34.35 | 107,439 |
| 2022-12-21 | $34.33 | $34.95 | $34.17 | $34.84 | $34.84 | 286,976 |
| 2022-12-20 | $34.06 | $34.36 | $33.81 | $34.01 | $34.01 | 333,086 |
| 2022-12-19 | $33.73 | $34.35 | $33.62 | $33.94 | $33.94 | 142,953 |
| 2022-12-16 | $34.09 | $34.28 | $33.44 | $33.72 | $33.72 | 1,227,651 |
| 2022-12-15 | $34.21 | $34.79 | $33.91 | $34.22 | $34.22 | 156,194 |
| 2022-12-14 | $35.21 | $35.38 | $34.37 | $34.44 | $34.44 | 164,430 |
| 2022-12-13 | $35.69 | $35.69 | $35.00 | $35.18 | $35.18 | 271,516 |
| 2022-12-12 | $35.22 | $35.28 | $34.82 | $35.14 | $35.14 | 122,202 |
| 2022-12-09 | $35.55 | $35.61 | $35.11 | $35.22 | $35.22 | 85,467 |
| 2022-12-08 | $35.79 | $36.00 | $35.40 | $35.57 | $35.57 | 103,211 |
| 2022-12-07 | $36.00 | $36.18 | $35.44 | $35.68 | $35.68 | 165,395 |
| 2022-12-06 | $35.62 | $35.81 | $35.30 | $35.69 | $35.69 | 131,474 |
| 2022-12-05 | $36.44 | $36.60 | $35.15 | $35.66 | $35.66 | 142,423 |
| 2022-12-02 | $36.50 | $36.74 | $36.50 | $36.62 | $36.62 | 73,398 |
| 2022-12-01 | $37.42 | $37.42 | $36.76 | $36.91 | $36.91 | 105,789 |
| 2022-11-30 | $37.15 | $37.49 | $36.31 | $37.42 | $37.42 | 278,237 |
| 2022-11-29 | $36.91 | $37.27 | $35.01 | $36.95 | $36.95 | 115,689 |
| 2022-11-28 | $37.33 | $37.47 | $36.66 | $36.83 | $36.83 | 112,487 |
| 2022-11-25 | $37.45 | $37.89 | $37.24 | $37.39 | $37.39 | 42,789 |
| 2022-11-23 | $37.60 | $37.66 | $37.16 | $37.24 | $37.24 | 69,448 |
| 2022-11-22 | $37.56 | $37.80 | $37.15 | $37.51 | $37.51 | 108,094 |
| 2022-11-21 | $37.57 | $37.78 | $37.28 | $37.40 | $37.40 | 97,813 |
| 2022-11-18 | $37.72 | $37.80 | $37.31 | $37.48 | $37.48 | 150,096 |
| 2022-11-17 | $37.35 | $38.04 | $37.03 | $37.33 | $37.33 | 103,882 |
| 2022-11-16 | $37.85 | $38.26 | $37.25 | $37.46 | $37.46 | 141,268 |
| 2022-11-15 | $37.85 | $38.38 | $37.70 | $38.07 | $38.07 | 104,285 |
| 2022-11-14 | $37.30 | $38.39 | $36.59 | $37.50 | $37.50 | 168,631 |
| 2022-11-11 | $37.63 | $38.13 | $37.13 | $37.29 | $37.29 | 117,488 |
| 2022-11-10 | $37.56 | $38.13 | $37.17 | $37.73 | $37.73 | 169,419 |
| 2022-11-09 | $36.81 | $37.22 | $36.43 | $36.52 | $36.52 | 113,692 |
| 2022-11-08 | $37.27 | $37.67 | $36.79 | $36.81 | $36.81 | 101,105 |
| 2022-11-07 | $37.58 | $37.87 | $37.23 | $37.29 | $37.29 | 82,617 |
| 2022-11-04 | $36.65 | $37.71 | $36.64 | $37.71 | $37.71 | 83,054 |
| 2022-11-03 | $36.44 | $36.65 | $35.88 | $36.57 | $36.57 | 80,768 |
| 2022-11-02 | $37.47 | $37.47 | $36.35 | $36.61 | $36.61 | 121,473 |
| 2022-11-01 | $37.85 | $38.21 | $37.54 | $37.78 | $37.46 | 114,266 |
| 2022-10-31 | $37.28 | $37.93 | $37.15 | $37.81 | $37.49 | 178,109 |
| 2022-10-28 | $36.62 | $37.46 | $36.01 | $37.41 | $37.10 | 178,688 |
| 2022-10-27 | $36.24 | $36.86 | $35.63 | $36.33 | $36.02 | 105,795 |
| 2022-10-26 | $36.73 | $36.89 | $35.61 | $36.07 | $35.77 | 147,501 |
| 2022-10-25 | $35.61 | $36.53 | $34.56 | $36.51 | $36.20 | 174,696 |
| 2022-10-24 | $34.98 | $35.97 | $34.72 | $35.84 | $35.54 | 133,749 |
| 2022-10-21 | $33.32 | $34.96 | $33.32 | $34.90 | $34.61 | 236,138 |
| 2022-10-20 | $33.45 | $33.58 | $32.56 | $33.04 | $32.76 | 202,988 |
| 2022-10-19 | $32.01 | $32.73 | $32.01 | $32.54 | $32.27 | 123,490 |
| 2022-10-18 | $32.32 | $32.60 | $32.20 | $32.32 | $32.05 | 133,878 |
| 2022-10-17 | $31.98 | $32.41 | $31.86 | $32.08 | $31.81 | 134,619 |
| 2022-10-14 | $31.99 | $32.44 | $31.63 | $31.80 | $31.53 | 127,717 |
| 2022-10-13 | $30.06 | $31.89 | $30.02 | $31.85 | $31.58 | 128,906 |
| 2022-10-12 | $30.65 | $30.72 | $30.06 | $30.35 | $30.10 | 125,023 |
| 2022-10-11 | $30.07 | $30.58 | $29.98 | $30.53 | $30.27 | 115,693 |
| 2022-10-10 | $29.77 | $30.26 | $29.77 | $30.01 | $29.76 | 113,949 |
| 2022-10-07 | $30.37 | $30.37 | $29.72 | $29.77 | $29.77 | 147,362 |
| 2022-10-06 | $30.49 | $30.64 | $30.26 | $30.57 | $30.57 | 85,572 |
| 2022-10-05 | $30.29 | $30.52 | $30.18 | $30.49 | $30.49 | 84,069 |
| 2022-10-04 | $29.89 | $30.74 | $29.89 | $30.63 | $30.63 | 103,439 |
| 2022-10-03 | $29.65 | $29.85 | $29.40 | $29.69 | $29.69 | 124,875 |
| 2022-09-30 | $29.42 | $29.98 | $29.29 | $29.31 | $29.31 | 193,232 |
| 2022-09-29 | $29.31 | $29.73 | $29.24 | $29.55 | $29.55 | 154,646 |
| 2022-09-28 | $29.60 | $30.38 | $29.60 | $30.02 | $30.02 | 136,165 |
| 2022-09-27 | $30.49 | $30.64 | $29.77 | $29.88 | $29.88 | 95,736 |
| 2022-09-26 | $30.22 | $30.73 | $30.22 | $30.36 | $30.36 | 103,259 |
| 2022-09-23 | $30.35 | $30.48 | $30.03 | $30.47 | $30.47 | 95,582 |
| 2022-09-22 | $31.04 | $31.20 | $30.41 | $30.59 | $30.59 | 79,686 |
| 2022-09-21 | $31.39 | $31.61 | $30.97 | $30.98 | $30.98 | 118,343 |
| 2022-09-20 | $30.96 | $31.27 | $30.84 | $31.22 | $31.22 | 98,675 |
| 2022-09-19 | $30.52 | $31.26 | $30.52 | $31.15 | $31.15 | 154,871 |
| 2022-09-16 | $30.15 | $31.14 | $29.88 | $30.96 | $30.96 | 508,598 |
| 2022-09-15 | $30.08 | $30.53 | $29.83 | $30.28 | $30.28 | 96,451 |
| 2022-09-14 | $29.71 | $29.99 | $29.66 | $29.99 | $29.99 | 134,090 |
| 2022-09-13 | $30.01 | $30.20 | $29.56 | $29.77 | $29.77 | 142,339 |
| 2022-09-12 | $30.17 | $30.43 | $30.13 | $30.29 | $30.29 | 95,376 |
| 2022-09-09 | $30.11 | $30.29 | $30.03 | $30.13 | $30.13 | 62,478 |
| 2022-09-08 | $29.46 | $30.01 | $29.29 | $29.95 | $29.95 | 93,889 |
| 2022-09-07 | $29.29 | $29.65 | $29.29 | $29.65 | $29.65 | 118,341 |
| 2022-09-06 | $29.98 | $29.98 | $28.97 | $29.30 | $29.30 | 174,283 |
| 2022-09-02 | $29.94 | $30.18 | $29.55 | $29.74 | $29.74 | 109,842 |
| 2022-09-01 | $29.56 | $29.72 | $29.28 | $29.69 | $29.69 | 103,402 |
| 2022-08-31 | $29.84 | $30.17 | $29.64 | $29.64 | $29.64 | 108,132 |
| 2022-08-30 | $29.99 | $30.01 | $29.74 | $29.88 | $29.88 | 80,503 |
| 2022-08-29 | $30.32 | $30.32 | $29.98 | $30.03 | $30.03 | 64,978 |
| 2022-08-26 | $31.22 | $31.22 | $30.48 | $30.58 | $30.58 | 75,763 |
| 2022-08-25 | $30.78 | $31.19 | $30.75 | $31.07 | $31.07 | 88,994 |
| 2022-08-24 | $30.79 | $30.94 | $30.56 | $30.79 | $30.79 | 69,896 |
| 2022-08-23 | $31.18 | $31.54 | $30.95 | $30.96 | $30.96 | 60,070 |
| 2022-08-22 | $31.73 | $31.73 | $31.19 | $31.32 | $31.32 | 80,911 |
| 2022-08-19 | $32.24 | $32.32 | $31.83 | $32.08 | $32.08 | 130,270 |
| 2022-08-18 | $32.36 | $32.55 | $32.15 | $32.32 | $32.32 | 94,714 |
| 2022-08-17 | $32.17 | $32.47 | $31.91 | $32.34 | $32.34 | 198,248 |
| 2022-08-16 | $32.10 | $32.58 | $31.86 | $32.38 | $32.38 | 93,613 |
| 2022-08-15 | $31.88 | $32.22 | $31.82 | $32.22 | $32.22 | 77,434 |
| 2022-08-12 | $31.70 | $32.05 | $31.50 | $32.00 | $32.00 | 143,426 |
| 2022-08-11 | $31.30 | $31.55 | $31.09 | $31.49 | $31.49 | 112,656 |
| 2022-08-10 | $30.96 | $31.22 | $30.92 | $30.99 | $30.99 | 107,747 |
| 2022-08-09 | $30.37 | $30.78 | $30.24 | $30.76 | $30.76 | 113,041 |
| 2022-08-08 | $30.44 | $30.53 | $30.28 | $30.39 | $30.39 | 74,828 |
| 2022-08-05 | $30.11 | $30.54 | $30.10 | $30.42 | $30.42 | 69,663 |
| 2022-08-04 | $30.36 | $30.36 | $30.07 | $30.16 | $30.16 | 90,180 |
| 2022-08-03 | $30.04 | $30.50 | $29.99 | $30.36 | $30.36 | 88,136 |
| 2022-08-02 | $30.97 | $30.97 | $30.42 | $30.42 | $30.12 | 128,013 |
| 2022-08-01 | $30.89 | $31.21 | $30.65 | $31.02 | $30.72 | 95,736 |
| 2022-07-29 | $30.49 | $31.04 | $30.49 | $30.94 | $30.64 | 110,227 |
| 2022-07-28 | $30.37 | $30.60 | $30.20 | $30.55 | $30.25 | 99,752 |
| 2022-07-27 | $30.27 | $30.64 | $30.13 | $30.49 | $30.19 | 125,337 |
| 2022-07-26 | $29.65 | $30.38 | $29.65 | $30.33 | $30.03 | 139,805 |
| 2022-07-25 | $29.66 | $30.30 | $29.66 | $29.88 | $29.59 | 257,092 |
| 2022-07-22 | $29.63 | $29.86 | $29.16 | $29.43 | $29.14 | 126,293 |
| 2022-07-21 | $28.73 | $29.43 | $28.48 | $29.42 | $29.13 | 150,455 |
| 2022-07-20 | $28.65 | $29.05 | $28.65 | $28.93 | $28.65 | 108,839 |
| 2022-07-19 | $28.23 | $29.00 | $28.07 | $28.85 | $28.57 | 144,394 |
| 2022-07-18 | $28.12 | $28.32 | $27.83 | $27.94 | $27.67 | 113,960 |
| 2022-07-15 | $27.55 | $27.90 | $27.24 | $27.83 | $27.56 | 123,197 |
| 2022-07-14 | $27.30 | $27.46 | $26.51 | $27.00 | $26.74 | 86,002 |
| 2022-07-13 | $27.77 | $28.42 | $27.40 | $27.51 | $27.24 | 100,767 |
| 2022-07-12 | $27.79 | $28.21 | $27.67 | $27.95 | $27.68 | 97,456 |
| 2022-07-11 | $27.91 | $28.03 | $27.67 | $27.84 | $27.57 | 82,941 |
| 2022-07-08 | $27.88 | $27.92 | $27.59 | $27.88 | $27.61 | 94,771 |
| 2022-07-07 | $28.13 | $28.31 | $27.69 | $27.72 | $27.45 | 107,462 |
| 2022-07-06 | $27.90 | $28.06 | $27.64 | $27.96 | $27.69 | 253,620 |
| 2022-07-05 | $27.67 | $28.14 | $27.32 | $28.11 | $27.83 | 232,914 |
| 2022-07-01 | $27.32 | $28.15 | $27.32 | $28.02 | $27.75 | 148,174 |
| 2022-06-30 | $27.26 | $27.90 | $27.12 | $27.43 | $27.16 | 153,314 |
| 2022-06-29 | $28.01 | $28.05 | $27.47 | $27.61 | $27.34 | 114,406 |
| 2022-06-28 | $28.24 | $28.37 | $27.84 | $27.90 | $27.63 | 89,135 |
| 2022-06-27 | $28.11 | $28.23 | $27.79 | $27.96 | $27.69 | 132,132 |
| 2022-06-24 | $27.63 | $28.17 | $27.63 | $27.86 | $27.59 | 260,829 |
| 2022-06-23 | $27.83 | $27.92 | $27.29 | $27.57 | $27.30 | 134,695 |
| 2022-06-22 | $27.86 | $28.06 | $27.79 | $27.92 | $27.65 | 113,655 |
| 2022-06-21 | $27.91 | $28.25 | $27.68 | $28.12 | $27.84 | 162,907 |
| 2022-06-17 | $27.40 | $27.87 | $27.31 | $27.40 | $27.13 | 413,846 |
| 2022-06-16 | $27.35 | $27.55 | $27.01 | $27.26 | $26.99 | 240,322 |
| 2022-06-15 | $27.63 | $28.44 | $27.50 | $27.73 | $27.46 | 167,811 |
| 2022-06-14 | $27.39 | $28.20 | $27.32 | $27.53 | $27.26 | 184,816 |
| 2022-06-13 | $27.01 | $27.66 | $27.01 | $27.26 | $26.99 | 216,291 |
| 2022-06-10 | $27.56 | $28.40 | $27.26 | $27.44 | $27.17 | 121,566 |
| 2022-06-09 | $28.47 | $28.63 | $27.95 | $27.97 | $27.70 | 135,085 |
| 2022-06-08 | $28.75 | $28.94 | $28.35 | $28.46 | $28.18 | 99,847 |
| 2022-06-07 | $29.29 | $29.29 | $28.58 | $28.97 | $28.69 | 92,926 |
| 2022-06-06 | $29.20 | $29.20 | $28.82 | $28.92 | $28.64 | 166,471 |
| 2022-06-03 | $29.03 | $29.38 | $28.90 | $28.93 | $28.65 | 176,324 |
| 2022-06-02 | $28.97 | $29.21 | $28.71 | $29.20 | $28.91 | 243,230 |
| 2022-06-01 | $29.48 | $29.69 | $28.75 | $28.95 | $28.67 | 123,155 |
| 2022-05-31 | $29.08 | $29.49 | $28.87 | $29.41 | $29.12 | 151,521 |
| 2022-05-27 | $29.02 | $29.34 | $28.92 | $29.31 | $29.02 | 86,459 |
| 2022-05-26 | $28.74 | $29.13 | $28.67 | $28.92 | $28.64 | 120,952 |
| 2022-05-25 | $28.48 | $28.90 | $28.39 | $28.59 | $28.31 | 148,559 |
| 2022-05-24 | $28.41 | $28.63 | $27.75 | $28.53 | $28.25 | 184,164 |
| 2022-05-23 | $28.17 | $28.77 | $28.02 | $28.42 | $28.14 | 285,936 |
| 2022-05-20 | $27.62 | $27.95 | $27.34 | $27.92 | $27.65 | 502,748 |
| 2022-05-19 | $27.67 | $28.16 | $27.46 | $27.47 | $27.20 | 278,684 |
| 2022-05-18 | $27.93 | $28.30 | $27.69 | $27.80 | $27.53 | 280,410 |
| 2022-05-17 | $27.76 | $28.11 | $27.64 | $28.04 | $27.77 | 174,878 |
| 2022-05-16 | $27.35 | $27.78 | $27.02 | $27.30 | $27.03 | 192,726 |
| 2022-05-13 | $27.75 | $27.75 | $27.28 | $27.54 | $27.27 | 142,154 |
| 2022-05-12 | $27.67 | $27.70 | $27.08 | $27.60 | $27.33 | 175,507 |
| 2022-05-11 | $27.81 | $28.35 | $27.53 | $27.59 | $27.32 | 212,274 |
| 2022-05-10 | $28.39 | $28.53 | $27.39 | $27.73 | $27.46 | 185,184 |
| 2022-05-09 | $28.06 | $28.60 | $27.84 | $28.23 | $27.95 | 153,629 |
| 2022-05-06 | $28.52 | $28.68 | $27.93 | $28.35 | $28.07 | 220,998 |
| 2022-05-05 | $28.90 | $29.06 | $28.26 | $28.62 | $28.34 | 117,634 |
| 2022-05-04 | $28.50 | $29.29 | $28.31 | $29.21 | $28.92 | 184,487 |
| 2022-05-03 | $28.60 | $28.84 | $28.25 | $28.61 | $28.04 | 154,328 |
| 2022-05-02 | $28.40 | $28.81 | $28.15 | $28.61 | $28.04 | 232,395 |
| 2022-04-29 | $28.81 | $29.05 | $28.14 | $28.26 | $27.70 | 183,383 |
| 2022-04-28 | $28.79 | $29.09 | $28.44 | $29.00 | $28.42 | 141,673 |
| 2022-04-27 | $28.81 | $28.92 | $28.37 | $28.49 | $27.92 | 202,366 |
| 2022-04-26 | $28.97 | $29.25 | $28.63 | $28.74 | $28.17 | 145,471 |
| 2022-04-25 | $28.83 | $29.24 | $28.25 | $29.18 | $28.60 | 283,307 |
| 2022-04-22 | $29.54 | $29.78 | $28.81 | $28.84 | $28.27 | 196,640 |
| 2022-04-21 | $30.00 | $30.37 | $29.41 | $29.44 | $28.86 | 237,741 |
| 2022-04-20 | $29.07 | $29.63 | $29.01 | $29.43 | $28.85 | 124,472 |
| 2022-04-19 | $28.19 | $28.96 | $28.19 | $28.93 | $28.36 | 180,645 |
| 2022-04-18 | $27.84 | $28.26 | $27.71 | $28.07 | $27.51 | 122,850 |
| 2022-04-14 | $28.36 | $28.85 | $27.85 | $27.96 | $27.40 | 169,179 |
| 2022-04-13 | $27.63 | $28.24 | $27.59 | $28.18 | $27.62 | 470,919 |
| 2022-04-12 | $28.15 | $28.35 | $27.60 | $27.72 | $27.17 | 191,014 |
| 2022-04-11 | $28.40 | $28.72 | $27.95 | $27.99 | $27.43 | 205,503 |
| 2022-04-08 | $28.37 | $28.43 | $27.90 | $28.25 | $27.69 | 195,486 |
| 2022-04-07 | $28.58 | $28.87 | $27.96 | $28.17 | $27.61 | 172,035 |
| 2022-04-06 | $28.93 | $29.18 | $28.51 | $28.59 | $28.02 | 222,276 |
| 2022-04-05 | $29.43 | $29.46 | $29.01 | $29.08 | $28.50 | 141,129 |
| 2022-04-04 | $29.82 | $29.82 | $29.20 | $29.27 | $28.69 | 95,174 |
| 2022-04-01 | $29.68 | $29.88 | $29.29 | $29.72 | $29.13 | 180,326 |
| 2022-03-31 | $29.88 | $30.09 | $29.42 | $29.58 | $28.99 | 144,070 |
| 2022-03-30 | $30.78 | $30.78 | $29.69 | $29.88 | $29.29 | 125,572 |
| 2022-03-29 | $30.57 | $30.78 | $30.26 | $30.71 | $30.10 | 180,564 |
| 2022-03-28 | $30.18 | $30.43 | $29.85 | $30.25 | $29.65 | 83,091 |
| 2022-03-25 | $30.24 | $30.64 | $28.01 | $30.54 | $29.93 | 118,112 |
| 2022-03-24 | $30.14 | $30.28 | $29.75 | $30.03 | $29.43 | 91,045 |
| 2022-03-23 | $31.06 | $31.06 | $30.02 | $30.05 | $29.45 | 121,192 |
| 2022-03-22 | $31.27 | $31.69 | $30.89 | $31.07 | $30.45 | 106,666 |
| 2022-03-21 | $31.18 | $31.37 | $30.48 | $30.69 | $30.08 | 123,642 |
| 2022-03-18 | $31.00 | $31.23 | $30.24 | $30.82 | $30.21 | 355,322 |
| 2022-03-17 | $31.23 | $31.45 | $30.78 | $31.16 | $30.54 | 71,557 |
| 2022-03-16 | $31.39 | $31.75 | $31.19 | $31.51 | $30.88 | 147,299 |
| 2022-03-15 | $31.42 | $31.80 | $30.84 | $31.15 | $30.53 | 102,691 |
| 2022-03-14 | $31.24 | $31.78 | $31.06 | $31.38 | $30.76 | 125,347 |
| 2022-03-11 | $30.60 | $31.19 | $30.47 | $30.84 | $30.23 | 109,511 |
| 2022-03-10 | $30.10 | $30.36 | $29.81 | $30.34 | $29.74 | 142,021 |
| 2022-03-09 | $30.35 | $30.79 | $30.01 | $30.15 | $29.55 | 90,024 |
| 2022-03-08 | $30.08 | $30.44 | $29.75 | $29.76 | $29.17 | 172,172 |
| 2022-03-07 | $30.43 | $30.64 | $29.66 | $29.79 | $29.20 | 171,211 |
| 2022-03-04 | $30.68 | $30.75 | $30.30 | $30.48 | $29.87 | 366,035 |
| 2022-03-03 | $30.69 | $31.26 | $30.53 | $31.16 | $30.54 | 134,418 |
| 2022-03-02 | $30.27 | $31.16 | $29.78 | $30.84 | $30.23 | 106,570 |
| 2022-03-01 | $30.84 | $31.00 | $29.65 | $29.96 | $29.37 | 202,312 |
| 2022-02-28 | $30.80 | $31.23 | $30.73 | $31.09 | $30.47 | 114,309 |
| 2022-02-25 | $30.33 | $31.30 | $30.33 | $31.18 | $30.56 | 90,518 |
| 2022-02-24 | $30.10 | $30.49 | $29.39 | $30.19 | $29.59 | 140,041 |
| 2022-02-23 | $31.38 | $31.47 | $30.58 | $30.81 | $30.20 | 88,896 |
| 2022-02-22 | $31.07 | $31.54 | $30.91 | $31.04 | $30.42 | 90,805 |
| 2022-02-18 | $30.85 | $31.49 | $30.85 | $31.32 | $30.70 | 68,779 |
| 2022-02-17 | $31.21 | $31.21 | $30.72 | $30.98 | $30.37 | 70,146 |
| 2022-02-16 | $31.30 | $31.78 | $31.19 | $31.46 | $30.84 | 53,739 |
| 2022-02-15 | $31.30 | $31.81 | $31.19 | $31.47 | $30.85 | 105,978 |
| 2022-02-14 | $31.56 | $31.74 | $30.55 | $30.94 | $30.33 | 180,399 |
| 2022-02-11 | $30.95 | $31.64 | $30.95 | $31.29 | $30.67 | 104,673 |
| 2022-02-10 | $30.99 | $31.40 | $30.73 | $31.07 | $30.45 | 132,003 |
| 2022-02-09 | $31.92 | $31.92 | $30.91 | $31.10 | $30.48 | 92,370 |
| 2022-02-08 | $31.53 | $32.16 | $31.12 | $32.07 | $31.14 | 101,000 |
| 2022-02-07 | $31.50 | $32.24 | $31.01 | $31.25 | $30.35 | 125,836 |
| 2022-02-04 | $31.17 | $31.45 | $30.79 | $31.27 | $30.37 | 106,573 |
| 2022-02-03 | $30.95 | $31.48 | $30.77 | $31.01 | $30.11 | 125,020 |
| 2022-02-02 | $31.01 | $31.21 | $30.54 | $30.90 | $30.01 | 132,391 |
| 2022-02-01 | $30.76 | $31.29 | $30.31 | $31.15 | $30.25 | 157,934 |
| 2022-01-31 | $30.25 | $31.13 | $29.91 | $30.81 | $29.92 | 226,516 |
| 2022-01-28 | $30.36 | $31.02 | $29.57 | $30.53 | $29.65 | 173,905 |
| 2022-01-27 | $30.91 | $32.45 | $30.34 | $30.71 | $29.82 | 147,317 |
| 2022-01-26 | $33.11 | $33.40 | $31.75 | $32.28 | $31.35 | 116,753 |
| 2022-01-25 | $32.59 | $33.17 | $31.87 | $32.88 | $31.93 | 81,963 |
| 2022-01-24 | $31.64 | $32.99 | $31.64 | $32.74 | $31.79 | 189,339 |
| 2022-01-21 | $31.73 | $33.07 | $31.73 | $32.06 | $31.13 | 187,827 |
| 2022-01-20 | $32.62 | $33.17 | $31.96 | $32.08 | $31.15 | 95,142 |
| 2022-01-19 | $33.55 | $33.75 | $32.50 | $32.64 | $31.70 | 85,528 |
| 2022-01-18 | $33.87 | $33.92 | $33.28 | $33.36 | $32.40 | 102,948 |
| 2022-01-14 | $33.16 | $34.04 | $32.75 | $33.82 | $32.84 | 105,778 |
| 2022-01-13 | $33.16 | $33.77 | $33.11 | $33.59 | $32.62 | 91,942 |
| 2022-01-12 | $33.45 | $33.72 | $32.89 | $33.28 | $32.32 | 144,208 |
| 2022-01-11 | $34.00 | $34.00 | $32.97 | $33.55 | $32.58 | 73,382 |
| 2022-01-10 | $33.99 | $34.20 | $33.50 | $33.86 | $32.88 | 117,129 |
| 2022-01-07 | $33.87 | $33.99 | $33.50 | $33.85 | $32.87 | 156,313 |
| 2022-01-06 | $33.15 | $33.84 | $32.90 | $33.84 | $32.86 | 196,178 |
| 2022-01-05 | $33.05 | $33.36 | $32.69 | $32.73 | $31.78 | 95,450 |
| 2022-01-04 | $32.42 | $33.25 | $32.36 | $32.82 | $31.87 | 169,524 |
| 2022-01-03 | $31.70 | $32.53 | $31.70 | $32.14 | $31.21 | 118,612 |
| 2021-12-31 | $31.64 | $31.70 | $31.20 | $31.52 | $30.61 | 73,319 |
| 2021-12-30 | $31.70 | $31.84 | $31.30 | $31.45 | $30.54 | 86,546 |
| 2021-12-29 | $31.75 | $31.75 | $31.38 | $31.64 | $30.73 | 90,478 |
| 2021-12-28 | $31.46 | $32.09 | $30.81 | $31.65 | $30.74 | 85,639 |
| 2021-12-27 | $31.27 | $32.32 | $31.07 | $31.59 | $30.68 | 70,225 |
| 2021-12-23 | $31.35 | $31.79 | $31.08 | $31.26 | $30.36 | 105,784 |
| 2021-12-22 | $30.63 | $31.09 | $30.58 | $31.05 | $30.15 | 79,705 |
| 2021-12-21 | $30.28 | $31.44 | $30.02 | $30.81 | $29.92 | 140,780 |
| 2021-12-20 | $30.92 | $30.92 | $29.40 | $29.87 | $29.01 | 288,623 |
| 2021-12-17 | $30.32 | $31.80 | $29.50 | $31.42 | $30.51 | 891,147 |
| 2021-12-16 | $30.68 | $31.31 | $29.76 | $30.61 | $29.73 | 140,488 |
| 2021-12-15 | $30.58 | $31.31 | $30.05 | $30.18 | $29.31 | 380,985 |
| 2021-12-14 | $30.21 | $31.10 | $30.21 | $30.43 | $29.55 | 206,127 |
| 2021-12-13 | $30.53 | $30.68 | $29.83 | $30.16 | $29.29 | 169,354 |
| 2021-12-10 | $30.73 | $30.95 | $30.32 | $30.73 | $29.84 | 92,823 |
| 2021-12-09 | $30.73 | $31.06 | $30.44 | $30.52 | $29.64 | 55,876 |
| 2021-12-08 | $31.16 | $31.37 | $30.89 | $30.99 | $30.09 | 67,860 |
| 2021-12-07 | $31.55 | $31.95 | $30.85 | $31.10 | $30.20 | 121,586 |
| 2021-12-06 | $30.57 | $31.57 | $30.35 | $31.28 | $30.38 | 138,755 |
| 2021-12-03 | $30.76 | $30.76 | $29.93 | $30.07 | $29.20 | 79,776 |
| 2021-12-02 | $30.07 | $30.94 | $29.85 | $30.73 | $29.84 | 113,726 |
| 2021-12-01 | $30.56 | $30.98 | $29.67 | $29.73 | $28.87 | 108,503 |
| 2021-11-30 | $29.65 | $30.15 | $29.46 | $29.91 | $29.05 | 128,874 |
| 2021-11-29 | $31.05 | $31.33 | $30.10 | $30.10 | $29.23 | 96,478 |
| 2021-11-26 | $31.13 | $31.38 | $29.79 | $30.49 | $29.61 | 112,812 |
| 2021-11-24 | $32.44 | $32.65 | $32.24 | $32.28 | $31.35 | 44,599 |
| 2021-11-23 | $32.35 | $32.70 | $32.35 | $32.59 | $31.65 | 63,561 |
| 2021-11-22 | $32.04 | $32.91 | $32.04 | $32.16 | $31.23 | 109,376 |
| 2021-11-19 | $31.78 | $31.85 | $31.36 | $31.72 | $30.80 | 101,282 |
| 2021-11-18 | $32.04 | $32.29 | $31.55 | $32.15 | $31.22 | 86,262 |
| 2021-11-17 | $31.88 | $31.91 | $31.33 | $31.82 | $30.90 | 115,825 |
| 2021-11-16 | $32.22 | $32.26 | $31.80 | $32.11 | $31.18 | 69,577 |
| 2021-11-15 | $32.48 | $32.48 | $32.00 | $32.13 | $31.20 | 74,014 |
| 2021-11-12 | $32.09 | $32.67 | $32.04 | $32.29 | $31.36 | 42,860 |
| 2021-11-11 | $32.44 | $32.73 | $31.74 | $32.55 | $31.61 | 59,944 |
| 2021-11-10 | $32.14 | $32.54 | $31.89 | $32.34 | $31.41 | 71,333 |
| 2021-11-09 | $32.04 | $32.43 | $31.79 | $32.21 | $31.28 | 67,919 |
| 2021-11-08 | $31.93 | $32.32 | $31.72 | $32.23 | $31.30 | 68,083 |
| 2021-11-05 | $31.69 | $32.20 | $31.39 | $32.10 | $31.17 | 91,407 |
| 2021-11-04 | $31.68 | $31.68 | $30.64 | $31.05 | $30.15 | 117,546 |
| 2021-11-03 | $30.91 | $31.84 | $30.77 | $31.69 | $30.77 | 103,836 |
| 2021-11-02 | $31.36 | $32.08 | $31.21 | $31.28 | $30.10 | 76,822 |
| 2021-11-01 | $30.87 | $31.86 | $30.64 | $31.83 | $30.63 | 101,087 |
| 2021-10-29 | $30.44 | $30.73 | $30.09 | $30.56 | $29.41 | 74,320 |
| 2021-10-28 | $30.68 | $31.02 | $30.28 | $30.56 | $29.41 | 86,762 |
| 2021-10-27 | $31.36 | $31.36 | $30.24 | $30.30 | $29.16 | 73,773 |
| 2021-10-26 | $31.17 | $31.76 | $31.17 | $31.53 | $30.34 | 102,722 |
| 2021-10-25 | $31.39 | $31.58 | $31.22 | $31.56 | $30.37 | 90,337 |
| 2021-10-22 | $30.79 | $31.54 | $30.79 | $31.50 | $30.31 | 79,429 |
| 2021-10-21 | $31.84 | $31.84 | $30.75 | $30.98 | $29.81 | 104,159 |
| 2021-10-20 | $30.42 | $31.00 | $30.42 | $30.91 | $29.74 | 65,566 |
| 2021-10-19 | $30.35 | $30.57 | $30.06 | $30.55 | $29.40 | 91,107 |
| 2021-10-18 | $30.29 | $30.79 | $30.14 | $30.34 | $29.20 | 91,999 |
| 2021-10-15 | $31.05 | $31.05 | $30.24 | $30.28 | $29.14 | 116,159 |
| 2021-10-14 | $30.50 | $30.55 | $29.97 | $30.49 | $29.34 | 54,299 |
| 2021-10-13 | $30.46 | $30.46 | $29.72 | $30.09 | $28.96 | 59,429 |
| 2021-10-12 | $30.21 | $30.59 | $30.12 | $30.47 | $29.32 | 66,684 |
| 2021-10-11 | $30.92 | $30.97 | $30.28 | $30.32 | $29.18 | 63,922 |
| 2021-10-08 | $30.72 | $30.92 | $30.57 | $30.77 | $29.61 | 40,913 |
| 2021-10-07 | $30.39 | $30.70 | $30.36 | $30.68 | $29.52 | 86,844 |
| 2021-10-06 | $29.83 | $30.30 | $29.57 | $30.30 | $29.16 | 100,544 |
| 2021-10-05 | $30.13 | $30.21 | $29.75 | $29.94 | $28.81 | 163,833 |
| 2021-10-04 | $30.05 | $30.76 | $29.69 | $29.94 | $28.81 | 93,671 |
| 2021-10-01 | $29.69 | $30.44 | $29.55 | $30.00 | $28.87 | 137,137 |
| 2021-09-30 | $29.90 | $30.05 | $29.42 | $29.47 | $28.36 | 114,052 |
| 2021-09-29 | $29.31 | $30.08 | $29.14 | $29.78 | $28.66 | 102,766 |
| 2021-09-28 | $29.74 | $30.25 | $29.11 | $29.28 | $28.18 | 90,455 |
| 2021-09-27 | $28.77 | $30.04 | $28.67 | $29.58 | $28.46 | 121,768 |
| 2021-09-24 | $28.74 | $28.76 | $27.95 | $28.41 | $27.34 | 157,738 |
| 2021-09-23 | $27.90 | $28.56 | $27.67 | $28.11 | $27.05 | 150,811 |
| 2021-09-22 | $27.45 | $27.96 | $27.45 | $27.56 | $26.52 | 105,023 |
| 2021-09-21 | $27.70 | $27.76 | $27.07 | $27.12 | $26.10 | 183,747 |
| 2021-09-20 | $27.56 | $27.56 | $27.02 | $27.42 | $26.39 | 170,036 |
| 2021-09-17 | $27.75 | $28.33 | $27.53 | $28.26 | $27.19 | 527,982 |
| 2021-09-16 | $27.85 | $28.06 | $27.32 | $27.57 | $26.53 | 135,408 |
| 2021-09-15 | $27.68 | $28.08 | $27.63 | $27.83 | $26.78 | 158,784 |
| 2021-09-14 | $28.36 | $28.36 | $27.49 | $27.71 | $26.66 | 129,323 |
| 2021-09-13 | $28.10 | $28.37 | $27.93 | $28.24 | $27.17 | 118,051 |
| 2021-09-10 | $28.64 | $28.64 | $27.76 | $27.83 | $26.78 | 106,757 |
| 2021-09-09 | $28.50 | $28.85 | $28.39 | $28.52 | $27.44 | 95,510 |
| 2021-09-08 | $28.72 | $28.98 | $28.46 | $28.63 | $27.55 | 83,502 |
| 2021-09-07 | $29.99 | $29.99 | $28.83 | $28.88 | $27.79 | 80,598 |
| 2021-09-03 | $29.55 | $29.57 | $29.04 | $29.21 | $28.11 | 76,677 |
| 2021-09-02 | $29.68 | $29.97 | $29.40 | $29.44 | $28.33 | 65,471 |
| 2021-09-01 | $29.85 | $29.95 | $29.24 | $29.73 | $28.61 | 67,608 |
| 2021-08-31 | $29.77 | $30.07 | $29.52 | $29.80 | $28.68 | 91,950 |
| 2021-08-30 | $30.59 | $30.63 | $29.64 | $29.71 | $28.59 | 77,843 |
| 2021-08-27 | $30.03 | $30.55 | $29.60 | $30.47 | $29.32 | 95,988 |
| 2021-08-26 | $30.03 | $30.30 | $29.57 | $29.63 | $28.51 | 81,386 |
| 2021-08-25 | $29.89 | $30.42 | $29.89 | $30.00 | $28.87 | 106,269 |
| 2021-08-24 | $29.95 | $30.17 | $29.70 | $29.92 | $28.79 | 61,107 |
| 2021-08-23 | $30.24 | $30.38 | $29.71 | $29.92 | $28.79 | 67,559 |
| 2021-08-20 | $29.47 | $30.14 | $29.28 | $30.01 | $28.88 | 99,216 |
| 2021-08-19 | $29.92 | $30.90 | $29.28 | $29.67 | $28.55 | 109,990 |
| 2021-08-18 | $29.91 | $30.44 | $29.74 | $29.81 | $28.69 | 59,179 |
| 2021-08-17 | $30.41 | $30.59 | $29.75 | $30.08 | $28.95 | 54,171 |
| 2021-08-16 | $30.19 | $30.44 | $29.58 | $30.22 | $29.08 | 56,999 |
| 2021-08-13 | $30.68 | $30.68 | $30.30 | $30.50 | $29.35 | 47,007 |
| 2021-08-12 | $30.84 | $30.85 | $30.37 | $30.59 | $29.44 | 72,313 |
| 2021-08-11 | $30.42 | $30.91 | $28.54 | $30.82 | $29.66 | 85,004 |
| 2021-08-10 | $29.72 | $30.38 | $29.55 | $30.25 | $29.11 | 145,269 |
| 2021-08-09 | $30.01 | $30.21 | $29.67 | $29.75 | $28.63 | 110,908 |
| 2021-08-06 | $29.93 | $30.37 | $29.37 | $30.05 | $28.92 | 127,713 |
| 2021-08-05 | $28.88 | $29.36 | $28.84 | $29.34 | $28.23 | 107,739 |
| 2021-08-04 | $29.12 | $29.21 | $28.71 | $28.75 | $27.67 | 112,915 |
| 2021-08-03 | $29.58 | $29.89 | $28.81 | $29.78 | $28.38 | 131,965 |
| 2021-08-02 | $29.65 | $30.34 | $29.13 | $29.18 | $27.81 | 125,772 |
| 2021-07-30 | $29.76 | $30.18 | $29.38 | $29.45 | $28.07 | 122,291 |
| 2021-07-29 | $30.14 | $30.41 | $29.76 | $29.78 | $28.38 | 69,066 |
| 2021-07-28 | $29.81 | $30.17 | $29.37 | $29.78 | $28.38 | 73,649 |
| 2021-07-27 | $29.27 | $29.85 | $29.24 | $29.59 | $28.20 | 60,885 |
| 2021-07-26 | $29.14 | $29.93 | $29.14 | $29.63 | $28.24 | 87,042 |
| 2021-07-23 | $28.74 | $30.73 | $28.63 | $29.26 | $27.88 | 132,718 |
| 2021-07-22 | $29.98 | $29.98 | $28.40 | $28.69 | $27.34 | 113,500 |
| 2021-07-21 | $30.04 | $30.41 | $29.71 | $30.07 | $28.66 | 94,244 |
| 2021-07-20 | $28.88 | $30.31 | $28.33 | $29.58 | $28.19 | 139,673 |
| 2021-07-19 | $29.10 | $29.49 | $28.54 | $28.91 | $27.55 | 150,072 |
| 2021-07-16 | $30.84 | $30.84 | $29.76 | $29.87 | $28.47 | 79,961 |
| 2021-07-15 | $29.95 | $30.69 | $29.43 | $30.55 | $29.11 | 97,107 |
| 2021-07-14 | $30.26 | $30.60 | $30.01 | $30.28 | $28.86 | 75,539 |
| 2021-07-13 | $30.93 | $31.04 | $30.11 | $30.28 | $28.86 | 107,166 |
| 2021-07-12 | $30.18 | $30.93 | $30.03 | $30.82 | $29.37 | 129,446 |
| 2021-07-09 | $30.18 | $30.56 | $29.95 | $30.53 | $29.10 | 144,176 |
| 2021-07-08 | $29.40 | $29.97 | $28.99 | $29.45 | $28.07 | 173,046 |
| 2021-07-07 | $29.74 | $30.47 | $29.68 | $30.07 | $28.66 | 143,845 |
| 2021-07-06 | $30.81 | $30.81 | $29.69 | $30.05 | $28.64 | 92,665 |
| 2021-07-02 | $31.43 | $31.43 | $30.73 | $30.87 | $29.42 | 62,785 |
| 2021-07-01 | $31.74 | $31.75 | $31.16 | $31.43 | $29.95 | 99,550 |
| 2021-06-30 | $31.03 | $31.48 | $31.02 | $31.30 | $29.83 | 90,578 |
| 2021-06-29 | $31.73 | $31.74 | $31.14 | $31.25 | $29.78 | 60,706 |
| 2021-06-28 | $32.35 | $32.35 | $31.13 | $31.38 | $29.91 | 106,024 |
| 2021-06-25 | $32.41 | $32.78 | $32.39 | $32.48 | $30.95 | 271,296 |
| 2021-06-24 | $31.89 | $32.38 | $31.66 | $32.37 | $30.85 | 65,467 |
| 2021-06-23 | $32.00 | $32.15 | $31.57 | $31.66 | $30.17 | 168,655 |
| 2021-06-22 | $32.20 | $32.20 | $31.48 | $31.84 | $30.34 | 130,773 |
| 2021-06-21 | $31.25 | $32.46 | $31.03 | $32.22 | $30.71 | 128,483 |
| 2021-06-18 | $31.77 | $32.29 | $30.78 | $30.86 | $29.41 | 350,740 |
| 2021-06-17 | $34.20 | $34.20 | $32.38 | $32.43 | $30.91 | 202,787 |
| 2021-06-16 | $33.62 | $34.43 | $33.09 | $34.09 | $32.49 | 143,264 |
| 2021-06-15 | $33.20 | $33.82 | $32.99 | $33.64 | $32.06 | 107,595 |
| 2021-06-14 | $33.41 | $33.64 | $32.97 | $33.16 | $31.60 | 130,281 |
| 2021-06-11 | $33.37 | $33.54 | $33.16 | $33.39 | $31.82 | 84,758 |
| 2021-06-10 | $33.90 | $33.90 | $33.07 | $33.15 | $31.59 | 85,390 |
| 2021-06-09 | $33.99 | $34.08 | $33.50 | $33.62 | $32.04 | 121,062 |
| 2021-06-08 | $34.03 | $34.46 | $33.79 | $34.20 | $32.59 | 110,650 |
| 2021-06-07 | $34.00 | $34.25 | $33.51 | $34.17 | $32.56 | 121,660 |
| 2021-06-04 | $33.74 | $34.00 | $33.43 | $33.90 | $32.31 | 73,234 |
| 2021-06-03 | $33.85 | $33.97 | $33.45 | $33.89 | $32.30 | 87,300 |
| 2021-06-02 | $34.19 | $34.19 | $33.67 | $33.78 | $32.19 | 83,031 |
| 2021-06-01 | $34.25 | $34.47 | $33.85 | $33.99 | $32.39 | 200,416 |
| 2021-05-28 | $34.19 | $34.19 | $33.48 | $33.93 | $32.34 | 67,221 |
| 2021-05-27 | $34.06 | $34.37 | $33.82 | $34.06 | $32.46 | 123,592 |
| 2021-05-26 | $33.10 | $33.68 | $32.88 | $33.57 | $31.99 | 81,239 |
| 2021-05-25 | $34.11 | $34.42 | $32.87 | $32.98 | $31.43 | 126,561 |
| 2021-05-24 | $34.56 | $34.56 | $33.97 | $34.15 | $32.55 | 96,580 |
| 2021-05-21 | $33.97 | $34.64 | $33.28 | $34.45 | $32.83 | 86,622 |
| 2021-05-20 | $33.74 | $33.80 | $33.21 | $33.66 | $32.08 | 122,683 |
| 2021-05-19 | $33.20 | $33.66 | $32.75 | $33.58 | $32.00 | 137,233 |
| 2021-05-18 | $34.07 | $34.29 | $33.57 | $33.57 | $31.99 | 131,074 |
| 2021-05-17 | $34.18 | $34.20 | $33.26 | $34.13 | $32.53 | 158,599 |
| 2021-05-14 | $34.30 | $34.30 | $33.51 | $33.91 | $32.32 | 66,917 |
| 2021-05-13 | $31.92 | $33.93 | $31.92 | $33.65 | $32.07 | 144,561 |
| 2021-05-12 | $32.92 | $33.26 | $32.05 | $32.17 | $30.66 | 93,298 |
| 2021-05-11 | $32.73 | $33.49 | $32.61 | $32.71 | $31.17 | 68,275 |
| 2021-05-10 | $34.08 | $34.68 | $33.13 | $33.20 | $31.64 | 250,135 |
| 2021-05-07 | $33.64 | $34.10 | $33.42 | $34.04 | $32.44 | 122,606 |
| 2021-05-06 | $33.50 | $34.01 | $33.14 | $34.00 | $32.40 | 104,173 |
| 2021-05-05 | $33.75 | $33.75 | $33.10 | $33.43 | $31.86 | 84,132 |
| 2021-05-04 | $33.15 | $34.21 | $33.15 | $33.86 | $32.00 | 103,348 |
| 2021-05-03 | $33.21 | $33.69 | $32.87 | $33.54 | $31.70 | 175,381 |
| 2021-04-30 | $32.80 | $33.83 | $32.80 | $32.95 | $31.14 | 167,323 |
| 2021-04-29 | $33.29 | $33.73 | $32.83 | $33.08 | $31.26 | 88,171 |
| 2021-04-28 | $33.00 | $33.28 | $32.61 | $32.80 | $31.00 | 56,363 |
| 2021-04-27 | $33.00 | $33.56 | $32.21 | $32.90 | $31.09 | 116,770 |
| 2021-04-26 | $33.79 | $33.84 | $32.59 | $32.89 | $31.08 | 100,009 |
| 2021-04-23 | $31.89 | $33.64 | $31.87 | $33.35 | $31.52 | 182,672 |
| 2021-04-22 | $30.80 | $32.33 | $30.59 | $31.71 | $29.97 | 101,268 |
| 2021-04-21 | $31.33 | $32.54 | $31.01 | $32.36 | $30.58 | 97,549 |
| 2021-04-20 | $33.49 | $33.49 | $31.51 | $31.57 | $29.84 | 122,809 |
| 2021-04-19 | $33.03 | $33.45 | $32.41 | $32.82 | $31.02 | 94,854 |
| 2021-04-16 | $33.61 | $34.07 | $32.78 | $33.18 | $31.36 | 67,654 |
| 2021-04-15 | $33.14 | $33.14 | $32.38 | $33.14 | $31.32 | 61,821 |
| 2021-04-14 | $32.32 | $33.51 | $32.32 | $33.14 | $31.32 | 54,517 |
| 2021-04-13 | $33.25 | $33.25 | $32.52 | $32.52 | $30.73 | 67,266 |
| 2021-04-12 | $33.83 | $33.83 | $33.23 | $33.49 | $31.65 | 60,429 |
| 2021-04-09 | $33.22 | $33.48 | $32.94 | $33.29 | $31.46 | 90,015 |
| 2021-04-08 | $33.24 | $33.30 | $32.39 | $33.05 | $31.24 | 181,609 |
| 2021-04-07 | $33.55 | $33.84 | $32.87 | $33.16 | $31.33 | 112,709 |
| 2021-04-06 | $33.77 | $34.06 | $33.37 | $33.51 | $31.67 | 90,108 |
| 2021-04-05 | $34.09 | $34.31 | $33.37 | $33.84 | $31.98 | 93,839 |
| 2021-04-01 | $33.24 | $33.55 | $32.72 | $33.49 | $31.65 | 73,611 |
| 2021-03-31 | $33.52 | $34.21 | $33.19 | $33.50 | $31.66 | 197,190 |
| 2021-03-30 | $33.46 | $34.23 | $31.74 | $33.47 | $31.63 | 104,771 |
| 2021-03-29 | $33.69 | $34.15 | $33.23 | $33.31 | $31.48 | 148,077 |
| 2021-03-26 | $33.48 | $34.37 | $33.17 | $34.29 | $32.41 | 118,825 |
| 2021-03-25 | $32.34 | $33.45 | $31.66 | $33.00 | $31.19 | 138,379 |
| 2021-03-24 | $32.20 | $33.36 | $32.05 | $32.44 | $30.66 | 185,886 |
| 2021-03-23 | $32.48 | $33.04 | $31.38 | $31.64 | $29.90 | 162,184 |
| 2021-03-22 | $33.54 | $33.54 | $32.25 | $32.54 | $30.75 | 177,630 |
| 2021-03-19 | $33.17 | $34.12 | $32.52 | $34.05 | $32.18 | 770,379 |
| 2021-03-18 | $33.82 | $35.01 | $33.58 | $33.87 | $32.01 | 128,390 |
| 2021-03-17 | $33.90 | $34.35 | $32.90 | $33.53 | $31.69 | 125,676 |
| 2021-03-16 | $33.33 | $33.72 | $32.72 | $33.41 | $31.58 | 122,143 |
| 2021-03-15 | $35.18 | $35.80 | $33.37 | $33.79 | $31.93 | 150,597 |
| 2021-03-12 | $34.34 | $35.20 | $34.05 | $35.00 | $33.08 | 260,437 |
| 2021-03-11 | $34.18 | $34.32 | $33.76 | $34.08 | $32.21 | 104,896 |
| 2021-03-10 | $33.27 | $34.42 | $32.31 | $34.25 | $32.37 | 163,558 |
| 2021-03-09 | $34.42 | $34.42 | $32.42 | $33.25 | $31.42 | 143,931 |
| 2021-03-08 | $32.60 | $33.82 | $32.49 | $33.58 | $31.74 | 176,558 |
| 2021-03-05 | $31.18 | $32.11 | $30.54 | $32.10 | $30.34 | 236,063 |
| 2021-03-04 | $30.51 | $31.59 | $30.29 | $30.72 | $29.03 | 142,666 |
| 2021-03-03 | $29.56 | $31.16 | $29.56 | $30.42 | $28.75 | 176,336 |
| 2021-03-02 | $29.53 | $29.86 | $29.31 | $29.43 | $27.81 | 67,566 |
| 2021-03-01 | $29.48 | $29.89 | $29.19 | $29.70 | $28.07 | 110,283 |
| 2021-02-26 | $29.10 | $29.51 | $28.71 | $28.88 | $27.29 | 140,006 |
| 2021-02-25 | $31.08 | $31.08 | $29.24 | $29.43 | $27.81 | 120,451 |
| 2021-02-24 | $29.70 | $30.00 | $29.34 | $29.67 | $28.04 | 153,303 |
| 2021-02-23 | $29.28 | $29.95 | $28.79 | $29.04 | $27.45 | 176,601 |
| 2021-02-22 | $28.07 | $29.24 | $28.07 | $28.98 | $27.39 | 229,258 |
| 2021-02-19 | $27.73 | $28.32 | $27.73 | $28.20 | $26.65 | 172,248 |
| 2021-02-18 | $27.87 | $28.16 | $27.55 | $27.58 | $26.07 | 161,107 |
| 2021-02-17 | $27.86 | $28.42 | $27.86 | $28.09 | $26.55 | 95,765 |
| 2021-02-16 | $28.00 | $28.29 | $27.87 | $27.99 | $26.45 | 107,347 |
| 2021-02-12 | $27.72 | $28.20 | $27.56 | $27.84 | $26.31 | 91,640 |
| 2021-02-11 | $28.38 | $28.69 | $27.30 | $27.97 | $26.43 | 121,192 |
| 2021-02-10 | $28.79 | $29.04 | $28.30 | $28.33 | $26.77 | 104,548 |
| 2021-02-09 | $27.93 | $28.86 | $27.86 | $28.85 | $27.00 | 99,147 |
| 2021-02-08 | $27.69 | $28.31 | $27.69 | $28.28 | $26.47 | 77,855 |
| 2021-02-05 | $27.87 | $28.25 | $27.16 | $27.58 | $25.81 | 94,954 |
| 2021-02-04 | $26.60 | $27.81 | $26.60 | $27.65 | $25.88 | 114,079 |
| 2021-02-03 | $26.75 | $26.87 | $26.16 | $26.57 | $24.87 | 138,252 |
| 2021-02-02 | $26.62 | $27.02 | $26.18 | $26.95 | $25.22 | 95,240 |
| 2021-02-01 | $25.92 | $26.38 | $25.10 | $26.26 | $24.58 | 165,966 |
| 2021-01-29 | $26.21 | $26.77 | $25.22 | $25.40 | $23.77 | 189,387 |
| 2021-01-28 | $28.04 | $28.04 | $25.04 | $26.51 | $24.81 | 316,486 |
| 2021-01-27 | $27.12 | $27.68 | $26.63 | $27.06 | $25.32 | 151,117 |
| 2021-01-26 | $28.27 | $28.27 | $27.55 | $27.79 | $26.01 | 131,760 |
| 2021-01-25 | $27.91 | $28.15 | $27.26 | $28.01 | $26.21 | 116,891 |
| 2021-01-22 | $27.46 | $28.38 | $27.28 | $28.29 | $26.47 | 98,211 |
| 2021-01-21 | $28.22 | $28.50 | $27.67 | $27.80 | $26.02 | 106,145 |
| 2021-01-20 | $28.58 | $28.83 | $28.10 | $28.30 | $26.48 | 119,123 |
| 2021-01-19 | $28.65 | $28.73 | $28.24 | $28.65 | $26.81 | 135,368 |
| 2021-01-15 | $28.01 | $28.55 | $27.87 | $28.29 | $26.47 | 122,658 |
| 2021-01-14 | $27.91 | $28.79 | $27.63 | $28.49 | $26.66 | 108,072 |
| 2021-01-13 | $27.43 | $27.88 | $27.30 | $27.59 | $25.82 | 102,654 |
| 2021-01-12 | $27.43 | $28.13 | $27.43 | $27.98 | $26.18 | 105,058 |
| 2021-01-11 | $26.27 | $27.53 | $26.16 | $27.48 | $25.72 | 125,130 |
| 2021-01-08 | $27.74 | $27.97 | $26.72 | $27.37 | $25.61 | 122,744 |
| 2021-01-07 | $29.10 | $29.10 | $27.79 | $27.89 | $26.10 | 140,218 |
| 2021-01-06 | $26.04 | $28.30 | $25.36 | $27.98 | $26.18 | 432,948 |
| 2021-01-05 | $24.66 | $25.65 | $24.54 | $25.32 | $23.70 | 145,008 |
| 2021-01-04 | $25.64 | $25.64 | $24.20 | $24.64 | $23.06 | 228,878 |
| 2020-12-31 | $24.48 | $24.96 | $24.30 | $24.84 | $23.25 | 115,576 |
| 2020-12-30 | $23.61 | $24.58 | $23.61 | $24.45 | $22.88 | 129,851 |
| 2020-12-29 | $24.55 | $24.89 | $23.92 | $24.04 | $22.49 | 123,245 |
| 2020-12-28 | $24.24 | $25.22 | $24.14 | $24.77 | $23.18 | 211,630 |
| 2020-12-24 | $23.86 | $24.41 | $23.55 | $24.35 | $22.79 | 95,552 |
| 2020-12-23 | $23.52 | $24.05 | $23.20 | $23.81 | $22.28 | 92,878 |
| 2020-12-22 | $23.97 | $23.97 | $23.15 | $23.17 | $21.68 | 161,853 |
| 2020-12-21 | $23.90 | $24.15 | $23.47 | $23.98 | $22.44 | 402,616 |
| 2020-12-18 | $24.06 | $24.35 | $23.51 | $24.08 | $22.54 | 757,937 |
| 2020-12-17 | $24.31 | $24.31 | $23.79 | $24.02 | $22.48 | 172,101 |
| 2020-12-16 | $24.66 | $24.66 | $24.22 | $24.29 | $22.73 | 143,509 |
| 2020-12-15 | $23.61 | $24.67 | $23.61 | $24.41 | $22.84 | 129,012 |
| 2020-12-14 | $24.26 | $24.26 | $23.77 | $24.03 | $22.49 | 123,338 |
| 2020-12-11 | $23.36 | $24.05 | $23.01 | $23.74 | $22.22 | 107,367 |
| 2020-12-10 | $23.57 | $24.10 | $23.44 | $24.06 | $22.52 | 114,346 |
| 2020-12-09 | $24.38 | $24.50 | $23.78 | $23.91 | $22.38 | 120,266 |
| 2020-12-08 | $23.47 | $24.13 | $23.47 | $24.03 | $22.49 | 99,376 |
| 2020-12-07 | $23.94 | $23.94 | $23.53 | $23.82 | $22.29 | 86,282 |
| 2020-12-04 | $23.46 | $24.06 | $23.39 | $24.02 | $22.48 | 83,686 |
| 2020-12-03 | $23.21 | $23.62 | $22.83 | $23.12 | $21.64 | 101,933 |
| 2020-12-02 | $22.81 | $23.45 | $22.36 | $23.34 | $21.84 | 99,573 |
| 2020-12-01 | $23.17 | $23.26 | $22.70 | $22.93 | $21.46 | 109,814 |
| 2020-11-30 | $23.16 | $23.31 | $22.27 | $22.39 | $20.95 | 150,784 |
| 2020-11-27 | $23.85 | $24.47 | $23.17 | $23.43 | $21.93 | 59,550 |
| 2020-11-25 | $24.30 | $24.45 | $23.81 | $23.96 | $22.42 | 102,629 |
| 2020-11-24 | $23.97 | $24.99 | $23.61 | $24.64 | $23.06 | 208,236 |
| 2020-11-23 | $23.71 | $23.95 | $22.83 | $23.46 | $21.95 | 189,871 |
| 2020-11-20 | $23.02 | $23.30 | $22.78 | $23.18 | $21.69 | 743,012 |
| 2020-11-19 | $23.28 | $23.98 | $22.81 | $23.45 | $21.95 | 197,936 |
| 2020-11-18 | $23.83 | $23.90 | $23.02 | $23.09 | $21.61 | 125,642 |
| 2020-11-17 | $23.56 | $23.74 | $22.80 | $23.63 | $22.11 | 136,851 |
| 2020-11-16 | $23.47 | $24.28 | $23.27 | $23.87 | $22.34 | 201,232 |
| 2020-11-13 | $22.58 | $22.91 | $22.31 | $22.67 | $21.22 | 169,132 |
| 2020-11-12 | $22.45 | $22.49 | $21.88 | $22.30 | $20.86 | 189,456 |
| 2020-11-11 | $24.02 | $24.02 | $22.49 | $22.94 | $21.47 | 154,487 |
| 2020-11-10 | $22.99 | $24.20 | $22.99 | $23.95 | $22.41 | 195,169 |
| 2020-11-09 | $20.57 | $23.48 | $20.13 | $22.76 | $21.30 | 224,713 |
| 2020-11-06 | $19.81 | $19.81 | $19.06 | $19.10 | $17.87 | 129,925 |
| 2020-11-05 | $19.18 | $19.85 | $19.18 | $19.70 | $18.44 | 111,889 |
| 2020-11-04 | $20.17 | $20.17 | $19.01 | $19.20 | $17.97 | 206,596 |
| 2020-11-03 | $20.84 | $21.15 | $20.40 | $21.04 | $19.41 | 119,796 |
| 2020-11-02 | $20.10 | $20.38 | $19.88 | $20.27 | $18.70 | 135,256 |
| 2020-10-30 | $19.66 | $20.06 | $19.59 | $19.79 | $18.25 | 118,447 |
| 2020-10-29 | $19.19 | $19.84 | $18.50 | $19.77 | $18.24 | 146,624 |
| 2020-10-28 | $19.52 | $19.94 | $19.13 | $19.39 | $17.89 | 139,344 |
| 2020-10-27 | $20.76 | $20.76 | $19.94 | $19.96 | $18.41 | 116,642 |
| 2020-10-26 | $21.03 | $21.03 | $20.42 | $20.68 | $19.08 | 185,448 |
| 2020-10-23 | $21.58 | $22.01 | $21.28 | $21.43 | $19.77 | 87,804 |
| 2020-10-22 | $21.79 | $21.96 | $20.40 | $21.31 | $19.66 | 179,412 |
| 2020-10-21 | $20.53 | $21.29 | $20.17 | $20.99 | $19.36 | 186,130 |
| 2020-10-20 | $20.18 | $20.76 | $20.14 | $20.55 | $18.96 | 136,128 |
| 2020-10-19 | $20.15 | $20.27 | $19.85 | $19.90 | $18.36 | 109,108 |
| 2020-10-16 | $19.69 | $20.02 | $19.42 | $19.92 | $18.37 | 103,778 |
| 2020-10-15 | $19.10 | $19.89 | $19.05 | $19.81 | $18.27 | 121,462 |
| 2020-10-14 | $19.73 | $19.88 | $19.30 | $19.34 | $17.84 | 127,042 |
| 2020-10-13 | $20.02 | $20.15 | $19.52 | $19.66 | $18.13 | 187,198 |
| 2020-10-12 | $19.76 | $20.33 | $19.63 | $20.25 | $18.68 | 121,338 |
| 2020-10-09 | $20.19 | $20.19 | $19.72 | $19.80 | $18.26 | 126,934 |
| 2020-10-08 | $19.85 | $20.00 | $19.57 | $19.94 | $18.39 | 147,008 |
| 2020-10-07 | $19.34 | $19.74 | $19.22 | $19.58 | $18.06 | 191,394 |
| 2020-10-06 | $19.48 | $20.04 | $19.17 | $19.24 | $17.75 | 232,556 |
| 2020-10-05 | $18.68 | $19.31 | $18.40 | $19.19 | $17.70 | 223,769 |
| 2020-10-02 | $17.41 | $18.47 | $17.32 | $18.36 | $16.94 | 212,935 |
| 2020-10-01 | $17.64 | $17.81 | $17.32 | $17.81 | $16.43 | 177,142 |
| 2020-09-30 | $17.95 | $18.18 | $17.55 | $17.69 | $16.32 | 231,577 |
| 2020-09-29 | $17.86 | $17.99 | $17.48 | $17.79 | $16.41 | 109,570 |
| 2020-09-28 | $17.58 | $18.30 | $17.50 | $18.01 | $16.61 | 163,294 |
| 2020-09-25 | $17.11 | $17.61 | $17.11 | $17.29 | $15.95 | 220,372 |
| 2020-09-24 | $17.25 | $18.21 | $17.01 | $17.50 | $16.14 | 265,361 |
| 2020-09-23 | $17.31 | $17.81 | $16.98 | $17.01 | $15.69 | 176,428 |
| 2020-09-22 | $17.76 | $18.02 | $17.05 | $17.33 | $15.99 | 159,585 |
| 2020-09-21 | $18.65 | $18.96 | $17.47 | $17.64 | $16.27 | 216,474 |
| 2020-09-18 | $19.11 | $19.33 | $18.56 | $19.17 | $17.68 | 636,886 |
| 2020-09-17 | $18.99 | $19.08 | $18.70 | $18.93 | $17.46 | 121,245 |
| 2020-09-16 | $19.09 | $19.27 | $18.82 | $19.00 | $17.53 | 187,053 |
| 2020-09-15 | $19.64 | $19.84 | $18.98 | $19.00 | $17.53 | 101,480 |
| 2020-09-14 | $19.31 | $19.65 | $19.20 | $19.51 | $18.00 | 117,286 |
| 2020-09-11 | $19.35 | $19.78 | $19.07 | $19.28 | $17.78 | 110,947 |
| 2020-09-10 | $19.93 | $20.00 | $19.36 | $19.40 | $17.89 | 153,766 |
| 2020-09-09 | $19.81 | $20.42 | $19.75 | $19.90 | $18.36 | 191,350 |
| 2020-09-08 | $20.52 | $20.52 | $19.96 | $20.14 | $18.58 | 180,147 |
| 2020-09-04 | $20.79 | $20.91 | $20.29 | $20.62 | $19.02 | 103,782 |
| 2020-09-03 | $20.31 | $21.12 | $20.11 | $20.29 | $18.72 | 114,333 |
| 2020-09-02 | $20.08 | $20.38 | $20.03 | $20.21 | $18.64 | 89,662 |
| 2020-09-01 | $20.37 | $20.43 | $19.80 | $20.21 | $18.64 | 127,901 |
| 2020-08-31 | $20.52 | $20.68 | $20.19 | $20.20 | $18.63 | 150,060 |
| 2020-08-28 | $20.99 | $21.07 | $20.39 | $20.63 | $19.03 | 119,314 |
| 2020-08-27 | $20.55 | $21.58 | $20.24 | $20.82 | $19.20 | 157,875 |
| 2020-08-26 | $20.79 | $20.79 | $20.17 | $20.25 | $18.68 | 93,419 |
| 2020-08-25 | $21.19 | $21.32 | $20.65 | $20.84 | $19.22 | 114,404 |
| 2020-08-24 | $20.47 | $20.97 | $20.09 | $20.93 | $19.31 | 237,480 |
| 2020-08-21 | $20.36 | $20.55 | $20.01 | $20.20 | $18.63 | 185,574 |
| 2020-08-20 | $20.57 | $20.80 | $20.50 | $20.58 | $18.98 | 63,294 |
| 2020-08-19 | $21.04 | $21.21 | $20.78 | $20.91 | $19.29 | 116,338 |
| 2020-08-18 | $21.68 | $21.68 | $20.83 | $20.87 | $19.25 | 83,601 |
| 2020-08-17 | $21.82 | $21.82 | $21.26 | $21.52 | $19.85 | 95,596 |
| 2020-08-14 | $21.26 | $21.92 | $21.14 | $21.79 | $20.10 | 87,391 |
| 2020-08-13 | $21.80 | $21.98 | $21.45 | $21.54 | $19.87 | 92,028 |
| 2020-08-12 | $22.77 | $22.77 | $21.74 | $22.08 | $20.37 | 130,311 |
| 2020-08-11 | $22.59 | $23.10 | $22.27 | $22.43 | $20.43 | 139,539 |
| 2020-08-10 | $21.46 | $22.63 | $21.30 | $22.09 | $20.12 | 238,054 |
| 2020-08-07 | $20.33 | $21.43 | $20.14 | $21.43 | $19.52 | 123,634 |
| 2020-08-06 | $20.76 | $20.79 | $20.04 | $20.52 | $18.69 | 122,302 |
| 2020-08-05 | $20.09 | $20.82 | $19.65 | $20.69 | $18.84 | 294,462 |
| 2020-08-04 | $20.56 | $20.65 | $19.57 | $19.90 | $18.13 | 244,151 |
| 2020-08-03 | $21.57 | $21.57 | $20.76 | $20.76 | $18.91 | 233,254 |
| 2020-07-31 | $21.22 | $21.55 | $20.80 | $21.50 | $19.58 | 296,070 |
| 2020-07-30 | $22.00 | $22.93 | $20.88 | $21.14 | $19.26 | 475,651 |
| 2020-07-29 | $22.97 | $23.79 | $22.61 | $23.79 | $21.67 | 90,474 |
| 2020-07-28 | $22.84 | $23.20 | $22.78 | $22.94 | $20.89 | 108,632 |
| 2020-07-27 | $23.23 | $23.50 | $22.79 | $22.93 | $20.89 | 99,244 |
| 2020-07-24 | $23.89 | $24.11 | $23.30 | $23.38 | $21.30 | 130,493 |
| 2020-07-23 | $23.07 | $23.89 | $23.07 | $23.76 | $21.64 | 109,191 |
| 2020-07-22 | $23.59 | $23.62 | $23.02 | $23.23 | $21.16 | 224,888 |
| 2020-07-21 | $22.35 | $23.87 | $22.35 | $23.86 | $21.73 | 223,800 |
| 2020-07-20 | $22.42 | $22.70 | $21.90 | $22.03 | $20.07 | 115,025 |
| 2020-07-17 | $22.98 | $23.17 | $22.60 | $22.64 | $20.62 | 172,994 |
| 2020-07-16 | $23.02 | $23.58 | $22.85 | $23.16 | $21.10 | 117,617 |
| 2020-07-15 | $22.88 | $23.61 | $22.88 | $23.26 | $21.19 | 147,560 |
| 2020-07-14 | $22.41 | $22.94 | $21.97 | $22.22 | $20.24 | 231,204 |
| 2020-07-13 | $22.17 | $22.91 | $21.41 | $22.50 | $20.49 | 225,894 |
| 2020-07-10 | $20.75 | $21.94 | $20.75 | $21.84 | $19.89 | 212,114 |
| 2020-07-09 | $21.51 | $21.73 | $20.56 | $20.68 | $18.84 | 195,822 |
| 2020-07-08 | $21.54 | $21.89 | $21.10 | $21.67 | $19.74 | 224,143 |
| 2020-07-07 | $22.03 | $22.03 | $21.46 | $21.65 | $19.72 | 267,117 |
| 2020-07-06 | $22.86 | $23.03 | $22.24 | $22.37 | $20.38 | 141,630 |
| 2020-07-02 | $23.01 | $23.36 | $22.15 | $22.22 | $20.24 | 120,129 |
| 2020-07-01 | $23.46 | $23.83 | $22.32 | $22.38 | $20.38 | 172,865 |
| 2020-06-30 | $22.75 | $24.23 | $22.75 | $23.45 | $21.36 | 194,568 |
| 2020-06-29 | $22.03 | $23.18 | $21.90 | $23.00 | $20.95 | 182,152 |
| 2020-06-26 | $22.24 | $22.39 | $21.47 | $21.66 | $19.73 | 334,301 |
| 2020-06-25 | $21.72 | $22.71 | $21.72 | $22.70 | $20.68 | 183,896 |
| 2020-06-24 | $22.24 | $22.33 | $21.64 | $21.85 | $19.90 | 195,569 |
| 2020-06-23 | $23.18 | $23.28 | $22.39 | $22.52 | $20.51 | 183,070 |
| 2020-06-22 | $22.68 | $22.97 | $22.39 | $22.83 | $20.79 | 176,312 |
| 2020-06-19 | $23.06 | $23.18 | $22.10 | $22.97 | $20.92 | 1,170,473 |
| 2020-06-18 | $22.49 | $23.36 | $22.49 | $22.80 | $20.77 | 139,296 |
| 2020-06-17 | $23.82 | $24.05 | $22.72 | $22.77 | $20.74 | 180,267 |
| 2020-06-16 | $23.89 | $24.17 | $23.31 | $23.70 | $21.59 | 217,818 |
| 2020-06-15 | $22.00 | $23.38 | $21.72 | $22.81 | $20.78 | 257,150 |
| 2020-06-12 | $23.24 | $23.31 | $22.10 | $22.64 | $20.62 | 157,638 |
| 2020-06-11 | $22.84 | $23.10 | $21.88 | $22.05 | $20.08 | 204,433 |
| 2020-06-10 | $25.41 | $25.54 | $24.03 | $24.10 | $21.95 | 156,877 |
| 2020-06-09 | $25.27 | $26.12 | $24.73 | $25.39 | $23.13 | 248,791 |
| 2020-06-08 | $26.28 | $26.56 | $25.63 | $25.99 | $23.67 | 187,824 |
| 2020-06-05 | $25.06 | $26.33 | $24.77 | $25.78 | $23.48 | 360,476 |
| 2020-06-04 | $23.39 | $24.16 | $23.15 | $23.85 | $21.72 | 171,914 |
| 2020-06-03 | $22.63 | $24.20 | $22.35 | $23.65 | $21.54 | 226,284 |
| 2020-06-02 | $22.73 | $23.24 | $21.90 | $22.09 | $20.12 | 155,064 |
| 2020-06-01 | $22.26 | $22.82 | $22.08 | $22.25 | $20.27 | 136,702 |
| 2020-05-29 | $22.57 | $22.60 | $21.86 | $22.24 | $20.26 | 206,717 |
| 2020-05-28 | $24.48 | $24.48 | $22.81 | $22.96 | $20.91 | 193,940 |
| 2020-05-27 | $23.41 | $24.65 | $22.24 | $24.44 | $22.26 | 273,844 |
| 2020-05-26 | $22.99 | $23.56 | $22.73 | $22.90 | $20.86 | 258,371 |
| 2020-05-22 | $22.26 | $22.26 | $21.76 | $22.11 | $20.14 | 89,658 |
| 2020-05-21 | $22.40 | $22.95 | $22.15 | $22.21 | $20.23 | 124,953 |
| 2020-05-20 | $21.93 | $22.91 | $21.90 | $22.57 | $20.56 | 146,442 |
| 2020-05-19 | $22.14 | $22.38 | $21.42 | $21.48 | $19.56 | 162,099 |
| 2020-05-18 | $21.25 | $22.67 | $21.25 | $22.47 | $20.47 | 256,007 |
| 2020-05-15 | $20.43 | $20.78 | $20.09 | $20.71 | $18.63 | 222,557 |
| 2020-05-14 | $20.00 | $20.56 | $18.97 | $20.50 | $18.44 | 218,520 |
| 2020-05-13 | $21.09 | $21.28 | $20.01 | $20.43 | $18.38 | 220,670 |
| 2020-05-12 | $23.33 | $23.59 | $21.24 | $21.28 | $19.14 | 273,743 |
| 2020-05-11 | $24.26 | $24.26 | $22.99 | $23.33 | $20.99 | 241,804 |
| 2020-05-08 | $24.36 | $24.93 | $24.28 | $24.81 | $22.32 | 147,452 |
| 2020-05-07 | $24.12 | $24.53 | $23.66 | $23.77 | $21.38 | 201,512 |
| 2020-05-06 | $24.46 | $24.81 | $23.49 | $23.88 | $21.48 | 279,597 |
| 2020-05-05 | $25.14 | $25.50 | $24.26 | $24.38 | $21.93 | 185,191 |
| 2020-05-04 | $25.10 | $25.18 | $24.27 | $24.86 | $22.36 | 164,086 |
| 2020-05-01 | $25.80 | $26.48 | $24.86 | $25.57 | $23.00 | 254,453 |
| 2020-04-30 | $27.04 | $28.43 | $26.48 | $26.71 | $24.03 | 347,402 |
| 2020-04-29 | $28.81 | $30.01 | $28.11 | $29.20 | $26.27 | 182,493 |
| 2020-04-28 | $28.05 | $28.31 | $27.29 | $27.82 | $25.03 | 140,638 |
| 2020-04-27 | $25.72 | $27.56 | $25.67 | $27.16 | $24.43 | 146,508 |
| 2020-04-24 | $25.54 | $25.82 | $25.07 | $25.46 | $22.90 | 132,272 |
| 2020-04-23 | $25.35 | $26.07 | $25.21 | $25.57 | $23.00 | 116,039 |
| 2020-04-22 | $26.33 | $26.40 | $25.11 | $25.38 | $22.83 | 123,101 |
| 2020-04-21 | $25.28 | $25.79 | $24.73 | $25.70 | $23.12 | 99,962 |
| 2020-04-20 | $25.41 | $26.36 | $25.41 | $26.07 | $23.45 | 147,743 |
| 2020-04-17 | $25.67 | $26.55 | $25.67 | $26.03 | $23.42 | 240,157 |
| 2020-04-16 | $25.84 | $25.93 | $24.60 | $25.19 | $22.66 | 257,605 |
| 2020-04-15 | $26.55 | $26.68 | $25.59 | $25.75 | $23.17 | 154,541 |
| 2020-04-14 | $28.50 | $29.13 | $27.12 | $27.59 | $24.82 | 140,475 |
| 2020-04-13 | $29.25 | $29.25 | $27.41 | $27.87 | $25.07 | 143,429 |
| 2020-04-09 | $27.49 | $29.44 | $25.95 | $29.38 | $26.43 | 205,062 |
| 2020-04-08 | $25.98 | $27.13 | $25.58 | $26.94 | $24.24 | 191,333 |
| 2020-04-07 | $26.84 | $27.29 | $25.23 | $25.67 | $23.09 | 190,009 |
| 2020-04-06 | $26.71 | $27.36 | $25.59 | $26.15 | $23.53 | 197,295 |
| 2020-04-03 | $26.23 | $26.51 | $25.15 | $25.64 | $23.07 | 155,581 |
| 2020-04-02 | $25.70 | $27.03 | $25.70 | $26.42 | $23.77 | 182,124 |
| 2020-04-01 | $26.30 | $26.82 | $25.54 | $25.88 | $23.28 | 205,495 |
| 2020-03-31 | $27.07 | $27.39 | $26.53 | $27.32 | $24.58 | 276,791 |
| 2020-03-30 | $27.19 | $27.49 | $25.76 | $27.31 | $24.57 | 217,392 |
| 2020-03-27 | $27.41 | $27.74 | $26.70 | $27.05 | $24.33 | 225,876 |
| 2020-03-26 | $26.18 | $28.59 | $26.18 | $28.44 | $25.59 | 230,426 |
| 2020-03-25 | $26.20 | $27.23 | $25.00 | $25.90 | $23.30 | 329,071 |
| 2020-03-24 | $25.77 | $26.43 | $24.08 | $25.75 | $23.17 | 240,246 |
| 2020-03-23 | $25.82 | $26.40 | $23.85 | $24.48 | $22.02 | 244,861 |
| 2020-03-20 | $27.26 | $28.92 | $25.39 | $25.88 | $23.28 | 437,203 |
| 2020-03-19 | $26.33 | $27.83 | $25.65 | $27.16 | $24.43 | 290,141 |
| 2020-03-18 | $27.27 | $28.32 | $26.00 | $26.56 | $23.89 | 204,888 |
| 2020-03-17 | $25.47 | $28.94 | $24.58 | $28.86 | $25.96 | 275,557 |
| 2020-03-16 | $23.79 | $25.83 | $23.79 | $24.99 | $22.48 | 271,822 |
| 2020-03-13 | $25.97 | $27.26 | $25.01 | $27.26 | $24.52 | 293,493 |
| 2020-03-12 | $25.69 | $26.53 | $24.29 | $24.74 | $22.26 | 364,441 |
| 2020-03-11 | $28.54 | $28.88 | $27.51 | $27.54 | $24.78 | 326,381 |
| 2020-03-10 | $29.52 | $29.88 | $28.32 | $29.29 | $26.35 | 233,638 |
| 2020-03-09 | $29.76 | $31.00 | $28.58 | $28.84 | $25.95 | 190,666 |
| 2020-03-06 | $31.40 | $32.47 | $30.89 | $31.85 | $28.65 | 199,978 |
| 2020-03-05 | $32.92 | $33.22 | $32.05 | $32.60 | $29.33 | 200,970 |
| 2020-03-04 | $33.61 | $34.02 | $32.79 | $33.92 | $30.52 | 140,652 |
| 2020-03-03 | $34.16 | $34.61 | $33.09 | $33.29 | $29.95 | 202,009 |
| 2020-03-02 | $32.92 | $34.55 | $32.67 | $34.54 | $31.07 | 156,917 |
| 2020-02-28 | $33.51 | $34.02 | $32.19 | $32.87 | $29.57 | 225,977 |
| 2020-02-27 | $34.75 | $35.71 | $34.45 | $34.47 | $31.01 | 176,698 |
| 2020-02-26 | $36.03 | $36.30 | $35.26 | $35.27 | $31.73 | 228,966 |
| 2020-02-25 | $36.70 | $36.78 | $35.50 | $35.85 | $32.25 | 118,959 |
| 2020-02-24 | $36.64 | $36.97 | $36.49 | $36.73 | $33.04 | 63,543 |
| 2020-02-21 | $37.88 | $37.94 | $37.46 | $37.72 | $33.93 | 98,983 |
| 2020-02-20 | $37.46 | $38.00 | $37.26 | $37.92 | $34.11 | 61,843 |
| 2020-02-19 | $37.74 | $37.91 | $37.60 | $37.65 | $33.87 | 42,271 |
| 2020-02-18 | $37.92 | $38.08 | $37.56 | $37.72 | $33.93 | 65,400 |
| 2020-02-14 | $38.44 | $38.55 | $37.97 | $38.06 | $34.24 | 84,332 |
| 2020-02-13 | $38.28 | $38.50 | $38.10 | $38.48 | $34.62 | 56,891 |
| 2020-02-12 | $38.41 | $38.55 | $38.17 | $38.42 | $34.56 | 71,740 |
| 2020-02-11 | $38.61 | $38.92 | $38.61 | $38.69 | $34.55 | 58,666 |
| 2020-02-10 | $38.23 | $38.41 | $38.13 | $38.37 | $34.27 | 189,865 |
| 2020-02-07 | $38.76 | $38.98 | $38.23 | $38.37 | $34.27 | 65,265 |
| 2020-02-06 | $39.33 | $39.53 | $38.89 | $38.91 | $34.75 | 87,311 |
| 2020-02-05 | $38.83 | $39.26 | $37.19 | $39.18 | $34.99 | 93,506 |
| 2020-02-04 | $38.35 | $38.61 | $38.10 | $38.38 | $34.28 | 109,333 |
| 2020-02-03 | $37.80 | $37.99 | $37.67 | $37.89 | $33.84 | 202,067 |
| 2020-01-31 | $38.31 | $38.31 | $37.49 | $37.59 | $33.57 | 137,093 |
| 2020-01-30 | $37.77 | $38.71 | $37.32 | $38.63 | $34.50 | 148,629 |
| 2020-01-29 | $38.33 | $38.49 | $37.82 | $37.97 | $33.91 | 154,332 |
| 2020-01-28 | $38.60 | $38.73 | $37.89 | $38.16 | $34.08 | 163,741 |
| 2020-01-27 | $38.29 | $38.74 | $38.29 | $38.41 | $34.30 | 74,727 |
| 2020-01-24 | $39.62 | $39.62 | $38.63 | $38.95 | $34.79 | 82,239 |
| 2020-01-23 | $39.20 | $39.53 | $38.75 | $39.49 | $35.27 | 185,352 |
| 2020-01-22 | $39.47 | $39.47 | $39.15 | $39.25 | $35.05 | 71,038 |
| 2020-01-21 | $39.76 | $39.90 | $39.28 | $39.36 | $35.15 | 99,694 |
| 2020-01-17 | $40.25 | $40.47 | $39.94 | $39.99 | $35.72 | 137,618 |
| 2020-01-16 | $40.00 | $40.29 | $39.60 | $40.15 | $35.86 | 168,441 |
| 2020-01-15 | $39.83 | $39.99 | $39.49 | $39.75 | $35.50 | 144,218 |
| 2020-01-14 | $40.21 | $40.36 | $39.95 | $40.03 | $35.75 | 256,684 |
| 2020-01-13 | $40.03 | $40.37 | $39.88 | $40.37 | $36.06 | 110,829 |
| 2020-01-10 | $40.14 | $40.23 | $39.76 | $40.01 | $35.73 | 139,449 |
| 2020-01-09 | $40.42 | $40.69 | $40.23 | $40.28 | $35.97 | 138,090 |
| 2020-01-08 | $39.90 | $40.58 | $39.90 | $40.32 | $36.01 | 206,590 |
| 2020-01-07 | $40.21 | $40.29 | $39.79 | $39.90 | $35.64 | 100,781 |
| 2020-01-06 | $41.54 | $41.54 | $39.92 | $40.32 | $36.01 | 123,644 |
| 2020-01-03 | $40.07 | $40.66 | $39.83 | $40.50 | $36.17 | 196,571 |
| 2020-01-02 | $40.51 | $40.80 | $39.98 | $40.57 | $36.23 | 308,513 |
| 2019-12-31 | $40.16 | $40.62 | $40.16 | $40.29 | $35.98 | 153,296 |
| 2019-12-30 | $40.34 | $40.58 | $40.00 | $40.41 | $36.09 | 119,471 |
| 2019-12-27 | $40.75 | $40.87 | $40.07 | $40.20 | $35.90 | 144,164 |
| 2019-12-26 | $40.88 | $40.94 | $40.51 | $40.70 | $36.35 | 95,452 |
| 2019-12-24 | $40.94 | $41.01 | $40.41 | $40.88 | $36.51 | 82,175 |
| 2019-12-23 | $40.95 | $41.00 | $40.14 | $40.80 | $36.44 | 419,472 |
| 2019-12-20 | $40.70 | $40.89 | $40.48 | $40.80 | $36.44 | 1,042,447 |
| 2019-12-19 | $40.08 | $40.58 | $39.78 | $40.56 | $36.22 | 209,903 |
| 2019-12-18 | $40.03 | $40.35 | $39.76 | $40.05 | $35.77 | 289,086 |
| 2019-12-17 | $39.23 | $40.08 | $39.23 | $40.08 | $35.80 | 164,446 |
| 2019-12-16 | $39.13 | $39.40 | $39.05 | $39.27 | $35.07 | 210,995 |
| 2019-12-13 | $38.60 | $38.86 | $38.17 | $38.77 | $34.63 | 160,131 |
| 2019-12-12 | $37.92 | $38.89 | $37.71 | $38.71 | $34.57 | 189,370 |
| 2019-12-11 | $37.95 | $38.07 | $37.67 | $37.88 | $33.83 | 125,144 |
| 2019-12-10 | $37.85 | $38.08 | $37.60 | $37.85 | $33.80 | 84,205 |
| 2019-12-09 | $38.14 | $38.14 | $37.48 | $37.74 | $33.71 | 203,535 |
| 2019-12-06 | $38.01 | $38.33 | $37.88 | $38.21 | $34.13 | 262,981 |
| 2019-12-05 | $37.42 | $37.60 | $37.21 | $37.52 | $33.51 | 152,945 |
| 2019-12-04 | $37.44 | $37.71 | $37.25 | $37.27 | $33.29 | 139,449 |
| 2019-12-03 | $37.84 | $37.91 | $36.53 | $37.11 | $33.14 | 247,235 |
| 2019-12-02 | $37.78 | $38.32 | $36.85 | $38.30 | $34.21 | 663,126 |
| 2019-11-29 | $38.94 | $39.07 | $37.72 | $37.72 | $33.69 | 926,823 |
| 2019-11-27 | $38.86 | $39.63 | $38.40 | $39.15 | $34.97 | 243,370 |
| 2019-11-26 | $38.20 | $38.85 | $38.17 | $38.58 | $34.46 | 188,646 |
| 2019-11-25 | $37.74 | $38.49 | $37.54 | $38.34 | $34.24 | 135,436 |
| 2019-11-22 | $37.64 | $37.80 | $37.47 | $37.62 | $33.60 | 45,493 |
| 2019-11-21 | $38.13 | $38.13 | $37.49 | $37.63 | $33.61 | 75,072 |
| 2019-11-20 | $37.94 | $38.37 | $37.67 | $37.90 | $33.85 | 93,708 |
| 2019-11-19 | $38.18 | $38.50 | $37.97 | $38.19 | $34.11 | 83,459 |
| 2019-11-18 | $37.89 | $38.02 | $37.59 | $37.89 | $33.84 | 115,711 |
| 2019-11-15 | $38.23 | $38.24 | $37.77 | $37.90 | $33.85 | 120,327 |
| 2019-11-14 | $37.92 | $38.16 | $37.82 | $37.94 | $33.88 | 48,418 |
| 2019-11-13 | $38.00 | $38.19 | $37.73 | $37.95 | $33.89 | 67,456 |
| 2019-11-12 | $38.23 | $38.50 | $38.18 | $38.30 | $34.21 | 57,120 |
| 2019-11-11 | $38.18 | $38.42 | $38.03 | $38.20 | $34.12 | 63,439 |
| 2019-11-08 | $38.22 | $38.52 | $38.11 | $38.28 | $34.19 | 49,495 |
| 2019-11-07 | $38.64 | $38.88 | $38.25 | $38.42 | $34.31 | 76,163 |
| 2019-11-06 | $38.50 | $38.54 | $38.07 | $38.35 | $34.25 | 101,288 |
| 2019-11-05 | $38.70 | $39.00 | $38.32 | $38.74 | $34.35 | 97,307 |
| 2019-11-04 | $38.45 | $38.53 | $38.19 | $38.44 | $34.08 | 91,748 |
| 2019-11-01 | $37.89 | $38.17 | $37.49 | $38.17 | $33.84 | 79,255 |
| 2019-10-31 | $37.63 | $37.68 | $37.09 | $37.66 | $33.39 | 110,985 |
| 2019-10-30 | $37.92 | $38.12 | $37.50 | $37.89 | $33.60 | 63,696 |
| 2019-10-29 | $37.58 | $37.97 | $37.55 | $37.93 | $33.63 | 104,154 |
| 2019-10-28 | $36.53 | $37.79 | $36.53 | $37.74 | $33.46 | 111,192 |
| 2019-10-25 | $36.79 | $37.99 | $36.46 | $36.52 | $32.38 | 108,576 |
| 2019-10-24 | $36.94 | $37.14 | $35.87 | $36.71 | $32.55 | 96,933 |
| 2019-10-23 | $36.99 | $37.38 | $36.80 | $37.10 | $32.89 | 91,476 |
| 2019-10-22 | $36.71 | $37.61 | $36.37 | $37.25 | $33.03 | 130,944 |
| 2019-10-21 | $36.75 | $37.12 | $36.53 | $36.78 | $32.61 | 83,933 |
| 2019-10-18 | $36.09 | $36.57 | $36.09 | $36.36 | $32.24 | 181,841 |
| 2019-10-17 | $36.28 | $36.47 | $36.07 | $36.28 | $32.17 | 166,484 |
| 2019-10-16 | $36.27 | $36.50 | $36.00 | $36.19 | $32.09 | 205,361 |
| 2019-10-15 | $35.90 | $36.40 | $35.80 | $36.18 | $32.08 | 399,779 |
| 2019-10-14 | $35.78 | $35.99 | $35.57 | $35.94 | $31.87 | 64,978 |
| 2019-10-11 | $35.83 | $36.63 | $35.83 | $35.99 | $31.91 | 93,313 |
| 2019-10-10 | $35.48 | $35.94 | $35.40 | $35.46 | $31.44 | 70,887 |
| 2019-10-09 | $35.47 | $35.62 | $35.19 | $35.40 | $31.39 | 96,962 |
| 2019-10-08 | $35.38 | $35.56 | $35.15 | $35.19 | $31.20 | 87,073 |
| 2019-10-07 | $35.57 | $35.95 | $35.42 | $35.74 | $31.69 | 66,656 |
| 2019-10-04 | $35.39 | $35.60 | $35.04 | $35.58 | $31.55 | 139,361 |
| 2019-10-03 | $35.54 | $35.54 | $34.83 | $35.28 | $31.28 | 184,425 |
| 2019-10-02 | $35.57 | $35.79 | $35.24 | $35.65 | $31.61 | 119,337 |
| 2019-10-01 | $36.73 | $37.03 | $35.68 | $35.88 | $31.81 | 118,572 |
| 2019-09-30 | $36.87 | $36.95 | $36.50 | $36.53 | $32.39 | 125,893 |
| 2019-09-27 | $36.57 | $37.14 | $36.54 | $36.82 | $32.65 | 121,587 |
| 2019-09-26 | $37.00 | $37.12 | $36.28 | $36.33 | $32.21 | 69,996 |
| 2019-09-25 | $36.79 | $37.21 | $36.79 | $37.00 | $32.81 | 172,235 |
| 2019-09-24 | $37.28 | $37.36 | $36.51 | $36.78 | $32.61 | 102,092 |
| 2019-09-23 | $36.95 | $37.45 | $36.60 | $37.24 | $33.02 | 131,225 |
| 2019-09-20 | $37.20 | $37.48 | $36.72 | $37.07 | $32.87 | 268,815 |
| 2019-09-19 | $37.16 | $37.80 | $37.06 | $37.16 | $32.95 | 126,988 |
| 2019-09-18 | $37.70 | $37.70 | $36.76 | $37.25 | $33.03 | 180,362 |
| 2019-09-17 | $37.34 | $37.34 | $36.70 | $37.23 | $33.01 | 94,373 |
| 2019-09-16 | $37.36 | $37.88 | $37.25 | $37.39 | $33.15 | 112,098 |
| 2019-09-13 | $37.23 | $37.92 | $37.19 | $37.67 | $33.40 | 121,785 |
| 2019-09-12 | $36.27 | $37.43 | $36.05 | $37.23 | $33.01 | 181,543 |
| 2019-09-11 | $35.78 | $36.58 | $35.31 | $36.43 | $32.30 | 285,242 |
| 2019-09-10 | $35.26 | $35.72 | $35.20 | $35.51 | $31.48 | 200,125 |
| 2019-09-09 | $34.26 | $35.43 | $34.14 | $35.20 | $31.21 | 210,828 |
| 2019-09-06 | $34.65 | $34.66 | $34.04 | $34.11 | $30.24 | 140,253 |
| 2019-09-05 | $34.30 | $35.07 | $34.24 | $34.40 | $30.50 | 115,351 |
| 2019-09-04 | $34.16 | $34.36 | $33.63 | $33.82 | $29.99 | 79,668 |
| 2019-09-03 | $33.93 | $34.21 | $33.30 | $33.75 | $29.92 | 89,440 |
| 2019-08-30 | $34.50 | $34.72 | $34.09 | $34.22 | $30.34 | 108,229 |
| 2019-08-29 | $34.44 | $34.74 | $34.39 | $34.41 | $30.51 | 49,085 |
| 2019-08-28 | $33.34 | $34.42 | $33.34 | $34.09 | $30.23 | 59,272 |
| 2019-08-27 | $34.57 | $34.57 | $33.49 | $33.52 | $29.72 | 66,225 |
| 2019-08-26 | $34.31 | $34.47 | $33.97 | $34.36 | $30.47 | 90,898 |
| 2019-08-23 | $35.25 | $35.25 | $33.86 | $34.05 | $30.19 | 113,532 |
| 2019-08-22 | $35.47 | $35.80 | $35.07 | $35.29 | $31.29 | 72,037 |
| 2019-08-21 | $35.15 | $35.29 | $34.90 | $35.21 | $31.22 | 86,074 |
| 2019-08-20 | $35.53 | $35.54 | $34.84 | $34.96 | $31.00 | 93,857 |
| 2019-08-19 | $35.95 | $36.10 | $35.66 | $35.73 | $31.68 | 77,464 |
| 2019-08-16 | $34.75 | $35.54 | $34.75 | $35.44 | $31.42 | 160,929 |
| 2019-08-15 | $35.16 | $35.29 | $34.61 | $34.61 | $30.69 | 66,763 |
| 2019-08-14 | $35.16 | $35.51 | $34.61 | $34.89 | $30.94 | 85,957 |
| 2019-08-13 | $35.54 | $36.33 | $35.54 | $35.79 | $31.73 | 53,011 |
| 2019-08-12 | $35.31 | $35.69 | $35.24 | $35.61 | $31.57 | 50,300 |
| 2019-08-09 | $35.86 | $35.98 | $35.41 | $35.72 | $31.67 | 89,069 |
| 2019-08-08 | $35.45 | $36.22 | $35.45 | $35.91 | $31.84 | 125,440 |
| 2019-08-07 | $35.06 | $35.45 | $34.56 | $35.39 | $31.38 | 78,803 |
| 2019-08-06 | $35.87 | $36.01 | $35.03 | $35.57 | $31.54 | 76,418 |
| 2019-08-05 | $35.96 | $36.42 | $35.23 | $35.77 | $31.72 | 161,101 |
| 2019-08-02 | $36.93 | $36.93 | $36.30 | $36.49 | $32.35 | 97,471 |
| 2019-08-01 | $37.97 | $38.45 | $36.86 | $36.96 | $32.77 | 116,421 |
| 2019-07-31 | $38.14 | $38.58 | $37.94 | $38.07 | $33.75 | 176,565 |
| 2019-07-30 | $37.38 | $38.35 | $37.38 | $38.34 | $33.75 | 112,161 |
| 2019-07-29 | $38.19 | $38.34 | $37.54 | $37.60 | $33.10 | 88,017 |
| 2019-07-26 | $37.47 | $38.33 | $37.47 | $38.21 | $33.64 | 117,030 |
| 2019-07-25 | $37.75 | $37.97 | $37.20 | $37.41 | $32.94 | 103,382 |
| 2019-07-24 | $37.03 | $37.91 | $37.03 | $37.74 | $33.23 | 132,262 |
| 2019-07-23 | $37.27 | $37.37 | $36.92 | $37.24 | $32.79 | 119,009 |
| 2019-07-22 | $37.25 | $37.37 | $36.94 | $37.21 | $32.76 | 79,760 |
| 2019-07-19 | $37.37 | $37.80 | $37.32 | $37.34 | $32.87 | 131,491 |
| 2019-07-18 | $37.62 | $38.19 | $36.96 | $37.61 | $33.11 | 123,964 |
| 2019-07-17 | $36.85 | $37.25 | $36.68 | $37.02 | $32.59 | 78,054 |
| 2019-07-16 | $37.12 | $37.23 | $36.71 | $36.97 | $32.55 | 65,903 |
| 2019-07-15 | $37.75 | $37.85 | $36.99 | $37.12 | $32.68 | 59,709 |
| 2019-07-12 | $37.63 | $37.96 | $37.55 | $37.69 | $33.18 | 129,372 |
| 2019-07-11 | $37.44 | $37.74 | $37.26 | $37.61 | $33.11 | 81,305 |
| 2019-07-10 | $37.91 | $37.96 | $37.34 | $37.44 | $32.96 | 76,014 |
| 2019-07-09 | $37.64 | $38.00 | $37.56 | $37.82 | $33.30 | 79,520 |
| 2019-07-08 | $37.99 | $38.15 | $37.67 | $37.81 | $33.29 | 110,175 |
| 2019-07-05 | $37.86 | $38.10 | $37.76 | $38.00 | $33.46 | 121,249 |
| 2019-07-03 | $37.71 | $37.91 | $37.71 | $37.81 | $33.29 | 39,309 |
| 2019-07-02 | $37.85 | $37.89 | $37.45 | $37.66 | $33.16 | 99,146 |
| 2019-07-01 | $37.81 | $38.10 | $37.68 | $37.85 | $33.32 | 183,905 |
| 2019-06-28 | $37.32 | $37.59 | $36.93 | $37.48 | $33.00 | 364,662 |
| 2019-06-27 | $36.54 | $37.20 | $36.54 | $37.16 | $32.72 | 222,735 |
| 2019-06-26 | $37.02 | $37.05 | $36.49 | $36.51 | $32.14 | 136,852 |
| 2019-06-25 | $36.62 | $36.96 | $36.20 | $36.82 | $32.42 | 122,227 |
| 2019-06-24 | $37.09 | $37.51 | $36.75 | $36.77 | $32.37 | 109,942 |
| 2019-06-21 | $37.08 | $37.62 | $37.05 | $37.10 | $32.66 | 234,399 |
| 2019-06-20 | $37.62 | $37.62 | $36.94 | $37.34 | $32.87 | 135,362 |
| 2019-06-19 | $37.77 | $38.22 | $37.40 | $37.42 | $32.94 | 132,027 |
| 2019-06-18 | $37.32 | $37.97 | $37.24 | $37.79 | $33.27 | 99,880 |
| 2019-06-17 | $37.72 | $37.75 | $37.15 | $37.22 | $32.77 | 130,908 |
| 2019-06-14 | $37.67 | $37.76 | $37.41 | $37.58 | $33.09 | 108,401 |
| 2019-06-13 | $37.74 | $38.11 | $37.68 | $37.74 | $33.23 | 83,517 |
| 2019-06-12 | $37.66 | $37.94 | $37.38 | $37.73 | $33.22 | 130,656 |
| 2019-06-11 | $37.66 | $37.72 | $37.19 | $37.47 | $32.99 | 93,559 |
| 2019-06-10 | $36.97 | $37.54 | $36.90 | $37.37 | $32.90 | 103,660 |
| 2019-06-07 | $36.75 | $37.33 | $36.47 | $36.90 | $32.49 | 164,943 |
| 2019-06-06 | $36.85 | $36.92 | $35.60 | $36.83 | $32.43 | 365,897 |
| 2019-06-05 | $38.68 | $38.72 | $38.06 | $38.15 | $33.59 | 127,946 |
| 2019-06-04 | $38.06 | $38.78 | $37.86 | $38.75 | $34.12 | 63,731 |
| 2019-06-03 | $37.84 | $38.32 | $37.40 | $37.67 | $33.16 | 119,474 |
| 2019-05-31 | $37.62 | $38.10 | $37.36 | $37.70 | $33.19 | 128,208 |
| 2019-05-30 | $38.46 | $38.72 | $37.77 | $38.07 | $33.52 | 127,767 |
| 2019-05-29 | $38.19 | $38.57 | $38.00 | $38.50 | $33.90 | 113,035 |
| 2019-05-28 | $38.99 | $39.06 | $38.33 | $38.38 | $33.79 | 45,376 |
| 2019-05-24 | $38.51 | $39.04 | $38.12 | $39.04 | $34.37 | 45,793 |
| 2019-05-23 | $38.76 | $38.76 | $38.05 | $38.26 | $33.68 | 77,390 |
| 2019-05-22 | $39.23 | $39.39 | $38.82 | $39.09 | $34.41 | 74,529 |
| 2019-05-21 | $39.24 | $39.54 | $39.06 | $39.32 | $34.62 | 49,868 |
| 2019-05-20 | $38.74 | $39.62 | $38.74 | $39.18 | $34.49 | 49,667 |
| 2019-05-17 | $38.76 | $39.53 | $38.72 | $38.75 | $34.12 | 80,171 |
| 2019-05-16 | $38.88 | $39.43 | $38.88 | $39.06 | $34.39 | 45,474 |
| 2019-05-15 | $38.82 | $38.85 | $38.37 | $38.65 | $34.03 | 38,120 |
| 2019-05-14 | $38.76 | $39.34 | $38.47 | $39.14 | $34.46 | 41,994 |
| 2019-05-13 | $39.56 | $39.56 | $38.47 | $38.64 | $34.02 | 52,894 |
| 2019-05-10 | $39.86 | $40.13 | $39.40 | $40.11 | $35.31 | 51,779 |
| 2019-05-09 | $39.60 | $40.08 | $39.60 | $39.99 | $35.21 | 49,189 |
| 2019-05-08 | $40.10 | $40.72 | $39.80 | $39.83 | $35.07 | 44,933 |
| 2019-05-07 | $40.59 | $40.85 | $39.98 | $40.28 | $35.46 | 65,063 |
| 2019-05-06 | $40.16 | $41.03 | $40.04 | $40.95 | $36.05 | 77,320 |
| 2019-05-03 | $39.82 | $40.66 | $39.82 | $40.58 | $35.73 | 80,522 |
| 2019-05-02 | $39.47 | $40.07 | $39.47 | $39.74 | $34.99 | 69,353 |
| 2019-05-01 | $39.87 | $40.19 | $39.38 | $39.44 | $34.72 | 252,502 |
| 2019-04-30 | $40.11 | $40.13 | $39.65 | $40.08 | $35.05 | 123,244 |
| 2019-04-29 | $39.60 | $40.33 | $39.57 | $39.99 | $34.97 | 80,166 |
| 2019-04-26 | $38.98 | $39.66 | $38.92 | $39.44 | $34.49 | 44,143 |
| 2019-04-25 | $39.14 | $39.17 | $38.60 | $38.99 | $34.09 | 66,177 |
| 2019-04-24 | $39.14 | $39.43 | $38.85 | $39.31 | $34.37 | 68,273 |
| 2019-04-23 | $38.24 | $39.37 | $38.24 | $39.06 | $34.15 | 133,730 |
| 2019-04-22 | $37.62 | $38.58 | $37.62 | $38.37 | $33.55 | 153,111 |
| 2019-04-18 | $39.21 | $39.58 | $37.92 | $38.16 | $33.37 | 152,984 |
| 2019-04-17 | $40.92 | $40.92 | $40.21 | $40.64 | $35.54 | 70,752 |
| 2019-04-16 | $40.04 | $40.81 | $39.62 | $40.81 | $35.68 | 59,647 |
| 2019-04-15 | $40.46 | $40.46 | $39.83 | $39.89 | $34.88 | 37,626 |
| 2019-04-12 | $40.43 | $40.71 | $40.12 | $40.40 | $35.33 | 76,230 |
| 2019-04-11 | $39.93 | $40.20 | $39.85 | $40.15 | $35.11 | 54,686 |
| 2019-04-10 | $39.24 | $40.02 | $39.02 | $39.99 | $34.97 | 100,676 |
| 2019-04-09 | $39.49 | $39.70 | $39.18 | $39.23 | $34.30 | 71,080 |
| 2019-04-08 | $39.65 | $39.90 | $39.43 | $39.63 | $34.65 | 132,995 |
| 2019-04-05 | $39.59 | $40.14 | $39.48 | $39.77 | $34.78 | 164,457 |
| 2019-04-04 | $39.44 | $39.80 | $39.37 | $39.58 | $34.61 | 81,715 |
| 2019-04-03 | $40.34 | $40.34 | $39.43 | $39.43 | $34.48 | 105,099 |
| 2019-04-02 | $40.11 | $40.24 | $39.69 | $39.98 | $34.96 | 156,396 |
| 2019-04-01 | $39.84 | $40.20 | $39.79 | $40.10 | $35.06 | 105,787 |
| 2019-03-29 | $39.78 | $39.96 | $39.39 | $39.53 | $34.57 | 114,274 |
| 2019-03-28 | $39.41 | $39.77 | $39.26 | $39.67 | $34.69 | 134,760 |
| 2019-03-27 | $39.37 | $39.62 | $38.75 | $39.24 | $34.31 | 139,498 |
| 2019-03-26 | $38.32 | $39.43 | $38.26 | $39.31 | $34.37 | 144,801 |
| 2019-03-25 | $37.32 | $38.31 | $36.86 | $38.06 | $33.28 | 148,147 |
| 2019-03-22 | $38.89 | $39.22 | $37.30 | $37.33 | $32.64 | 150,068 |
| 2019-03-21 | $38.79 | $39.62 | $38.69 | $39.18 | $34.26 | 132,579 |
| 2019-03-20 | $39.94 | $40.07 | $38.86 | $38.90 | $34.01 | 149,045 |
| 2019-03-19 | $40.90 | $40.90 | $39.93 | $39.97 | $34.95 | 117,357 |
| 2019-03-18 | $40.37 | $40.92 | $40.37 | $40.74 | $35.62 | 92,994 |
| 2019-03-15 | $39.99 | $40.70 | $39.99 | $40.35 | $35.28 | 279,335 |
| 2019-03-14 | $39.91 | $40.32 | $39.81 | $40.05 | $35.02 | 86,263 |
| 2019-03-13 | $39.75 | $40.22 | $39.67 | $39.91 | $34.90 | 92,924 |
| 2019-03-12 | $39.91 | $40.10 | $39.39 | $39.66 | $34.68 | 90,935 |
| 2019-03-11 | $39.45 | $40.04 | $39.21 | $39.91 | $34.90 | 85,210 |
| 2019-03-08 | $38.76 | $39.54 | $38.76 | $39.41 | $34.46 | 134,624 |
| 2019-03-07 | $39.36 | $39.36 | $38.73 | $38.79 | $33.92 | 138,244 |
| 2019-03-06 | $40.66 | $40.83 | $39.28 | $39.36 | $34.42 | 108,275 |
| 2019-03-05 | $41.01 | $41.01 | $40.47 | $40.70 | $35.59 | 58,108 |
| 2019-03-04 | $41.36 | $41.58 | $40.88 | $41.04 | $35.89 | 83,421 |
| 2019-03-01 | $41.71 | $41.71 | $41.13 | $41.36 | $36.17 | 60,737 |
| 2019-02-28 | $41.41 | $41.58 | $41.30 | $41.38 | $36.18 | 55,086 |
| 2019-02-27 | $40.82 | $41.39 | $40.71 | $41.26 | $36.08 | 53,080 |
| 2019-02-26 | $41.29 | $41.57 | $40.76 | $40.82 | $35.69 | 68,372 |
| 2019-02-25 | $41.66 | $42.02 | $41.28 | $41.29 | $36.10 | 85,498 |
| 2019-02-22 | $41.54 | $41.57 | $41.27 | $41.42 | $36.22 | 61,622 |
| 2019-02-21 | $41.73 | $41.73 | $41.18 | $41.53 | $36.31 | 43,459 |
| 2019-02-20 | $41.23 | $41.77 | $41.03 | $41.74 | $36.50 | 92,065 |
| 2019-02-19 | $40.39 | $41.40 | $40.39 | $41.24 | $36.06 | 58,004 |
| 2019-02-15 | $40.11 | $40.84 | $40.04 | $40.52 | $35.43 | 86,404 |
| 2019-02-14 | $39.84 | $40.25 | $39.80 | $39.92 | $34.91 | 95,256 |
| 2019-02-13 | $39.92 | $40.37 | $39.66 | $40.03 | $35.00 | 50,904 |
| 2019-02-12 | $40.03 | $40.54 | $39.98 | $40.11 | $34.84 | 59,005 |
| 2019-02-11 | $39.55 | $39.98 | $39.29 | $39.95 | $34.70 | 46,674 |
| 2019-02-08 | $39.26 | $39.83 | $39.19 | $39.52 | $34.33 | 60,737 |
| 2019-02-07 | $39.49 | $39.71 | $39.26 | $39.40 | $34.22 | 154,463 |
| 2019-02-06 | $39.20 | $39.42 | $38.90 | $39.41 | $34.23 | 117,126 |
| 2019-02-05 | $38.76 | $39.42 | $38.67 | $39.32 | $34.15 | 77,303 |
| 2019-02-04 | $37.68 | $38.98 | $35.16 | $38.94 | $33.82 | 110,077 |
| 2019-02-01 | $38.44 | $38.81 | $38.08 | $38.32 | $33.28 | 83,871 |
| 2019-01-31 | $39.51 | $40.05 | $38.11 | $38.42 | $33.37 | 111,373 |
| 2019-01-30 | $40.63 | $40.88 | $39.92 | $40.09 | $34.82 | 77,508 |
| 2019-01-29 | $40.66 | $40.85 | $40.46 | $40.48 | $35.16 | 36,442 |
| 2019-01-28 | $40.46 | $41.05 | $40.15 | $40.60 | $35.26 | 69,739 |
| 2019-01-25 | $40.90 | $41.04 | $40.39 | $40.64 | $35.30 | 47,535 |
| 2019-01-24 | $40.71 | $40.89 | $40.01 | $40.70 | $35.35 | 27,406 |
| 2019-01-23 | $41.28 | $41.39 | $40.76 | $40.79 | $35.43 | 53,915 |
| 2019-01-22 | $41.33 | $41.78 | $41.05 | $41.27 | $35.85 | 93,136 |
| 2019-01-18 | $41.28 | $41.79 | $41.04 | $41.55 | $36.09 | 107,626 |
| 2019-01-17 | $40.54 | $41.33 | $40.40 | $41.27 | $35.85 | 130,108 |
| 2019-01-16 | $39.88 | $40.73 | $39.88 | $40.65 | $35.31 | 68,622 |
| 2019-01-15 | $39.64 | $39.71 | $39.08 | $39.71 | $34.49 | 71,675 |
| 2019-01-14 | $39.57 | $40.18 | $39.54 | $39.64 | $34.43 | 92,151 |
| 2019-01-11 | $39.36 | $39.88 | $38.91 | $39.82 | $34.59 | 96,609 |
| 2019-01-10 | $39.56 | $39.78 | $39.23 | $39.60 | $34.39 | 51,478 |
| 2019-01-09 | $39.92 | $40.25 | $39.62 | $39.73 | $34.51 | 72,614 |
| 2019-01-08 | $39.44 | $39.89 | $39.01 | $39.83 | $34.59 | 75,472 |
| 2019-01-07 | $39.01 | $39.79 | $39.01 | $39.36 | $34.19 | 56,053 |
| 2019-01-04 | $39.04 | $39.87 | $37.72 | $39.14 | $34.00 | 151,593 |
| 2019-01-03 | $38.60 | $39.02 | $38.18 | $38.66 | $33.58 | 111,447 |
| 2019-01-02 | $37.45 | $38.62 | $37.45 | $38.60 | $33.53 | 166,729 |
| 2018-12-31 | $37.90 | $38.23 | $37.35 | $37.84 | $32.87 | 143,414 |
| 2018-12-28 | $37.52 | $39.19 | $37.22 | $37.83 | $32.86 | 110,685 |
| 2018-12-27 | $36.91 | $38.16 | $36.42 | $37.52 | $32.59 | 144,953 |
| 2018-12-26 | $36.07 | $37.39 | $35.60 | $37.32 | $32.41 | 158,048 |
| 2018-12-24 | $36.43 | $36.71 | $35.83 | $35.85 | $31.14 | 85,589 |
| 2018-12-21 | $36.50 | $36.97 | $36.07 | $36.59 | $31.78 | 485,740 |
| 2018-12-20 | $36.32 | $37.06 | $36.19 | $36.59 | $31.78 | 215,364 |
| 2018-12-19 | $38.48 | $38.63 | $36.21 | $36.34 | $31.56 | 168,540 |
| 2018-12-18 | $38.82 | $39.12 | $38.42 | $38.45 | $33.40 | 131,165 |
| 2018-12-17 | $39.22 | $39.41 | $37.60 | $38.55 | $33.48 | 163,676 |
| 2018-12-14 | $39.48 | $39.87 | $39.28 | $39.43 | $34.25 | 90,099 |
| 2018-12-13 | $40.38 | $40.72 | $39.40 | $39.72 | $34.50 | 122,288 |
| 2018-12-12 | $39.74 | $40.71 | $39.73 | $40.29 | $34.99 | 88,159 |
| 2018-12-11 | $39.56 | $40.15 | $39.56 | $39.73 | $34.51 | 134,819 |
| 2018-12-10 | $39.48 | $39.66 | $38.35 | $39.56 | $34.36 | 206,563 |
| 2018-12-07 | $38.58 | $39.40 | $36.91 | $39.28 | $34.12 | 116,314 |
| 2018-12-06 | $38.58 | $39.91 | $37.93 | $38.67 | $33.59 | 91,896 |
| 2018-12-04 | $41.75 | $41.77 | $39.01 | $39.10 | $33.96 | 108,702 |
| 2018-12-03 | $42.53 | $42.56 | $41.29 | $41.93 | $36.42 | 61,625 |
| 2018-11-30 | $41.40 | $42.37 | $41.40 | $42.27 | $36.71 | 175,548 |
| 2018-11-29 | $41.42 | $42.00 | $40.67 | $41.39 | $35.95 | 125,507 |
| 2018-11-28 | $40.90 | $41.89 | $40.52 | $41.65 | $36.18 | 107,477 |
| 2018-11-27 | $41.42 | $41.46 | $40.78 | $40.89 | $35.52 | 49,793 |
| 2018-11-26 | $41.56 | $42.04 | $41.16 | $41.51 | $36.05 | 48,934 |
| 2018-11-23 | $40.89 | $41.57 | $40.76 | $41.28 | $35.85 | 27,444 |
| 2018-11-21 | $41.11 | $41.74 | $40.53 | $41.16 | $35.75 | 37,982 |
| 2018-11-20 | $40.98 | $41.35 | $40.23 | $41.10 | $35.70 | 115,866 |
| 2018-11-19 | $41.57 | $41.88 | $40.87 | $41.21 | $35.79 | 55,498 |
| 2018-11-16 | $41.13 | $41.64 | $41.01 | $41.58 | $36.11 | 141,704 |
| 2018-11-15 | $40.13 | $41.25 | $40.09 | $41.20 | $35.78 | 71,565 |
| 2018-11-14 | $41.34 | $41.54 | $40.08 | $40.24 | $34.95 | 48,980 |
| 2018-11-13 | $41.16 | $41.74 | $40.96 | $41.05 | $35.65 | 66,449 |
| 2018-11-12 | $41.12 | $41.42 | $40.86 | $41.02 | $35.63 | 35,858 |
| 2018-11-09 | $41.18 | $41.28 | $40.70 | $41.11 | $35.71 | 156,808 |
| 2018-11-08 | $40.68 | $41.33 | $40.68 | $41.30 | $35.87 | 34,940 |
| 2018-11-07 | $40.36 | $40.92 | $40.01 | $40.82 | $35.45 | 61,966 |
| 2018-11-06 | $39.84 | $40.50 | $39.64 | $40.35 | $35.05 | 60,553 |
| 2018-11-05 | $39.81 | $40.06 | $39.53 | $39.87 | $34.63 | 96,307 |
| 2018-11-02 | $39.67 | $40.02 | $39.61 | $39.80 | $34.57 | 88,147 |
| 2018-11-01 | $40.17 | $40.41 | $39.45 | $39.51 | $34.32 | 108,698 |
| 2018-10-31 | $41.24 | $41.24 | $39.97 | $40.11 | $34.84 | 95,237 |
| 2018-10-30 | $40.69 | $41.07 | $39.83 | $41.02 | $35.39 | 60,344 |
| 2018-10-29 | $40.76 | $41.07 | $40.17 | $40.58 | $35.01 | 75,028 |
| 2018-10-26 | $40.07 | $40.59 | $39.57 | $40.31 | $34.78 | 72,528 |
| 2018-10-25 | $39.32 | $40.77 | $39.16 | $40.57 | $35.00 | 118,823 |
| 2018-10-24 | $40.60 | $41.44 | $39.01 | $39.11 | $33.74 | 75,811 |
| 2018-10-23 | $40.37 | $40.93 | $40.09 | $40.59 | $35.02 | 60,919 |
| 2018-10-22 | $41.67 | $41.89 | $40.36 | $40.67 | $35.09 | 72,939 |
| 2018-10-19 | $41.43 | $42.20 | $41.43 | $41.68 | $35.96 | 89,641 |
| 2018-10-18 | $44.35 | $44.59 | $41.53 | $41.62 | $35.91 | 177,757 |
| 2018-10-17 | $40.79 | $41.20 | $40.24 | $41.03 | $35.40 | 58,127 |
| 2018-10-16 | $39.63 | $40.94 | $39.26 | $40.86 | $35.25 | 119,796 |
| 2018-10-15 | $39.32 | $39.78 | $39.00 | $39.44 | $34.03 | 118,100 |
| 2018-10-12 | $41.65 | $41.65 | $39.33 | $39.37 | $33.97 | 151,357 |
| 2018-10-11 | $42.31 | $42.60 | $41.10 | $41.15 | $35.50 | 66,245 |
| 2018-10-10 | $42.81 | $43.26 | $42.31 | $42.42 | $36.60 | 63,993 |
| 2018-10-09 | $42.27 | $42.94 | $42.27 | $42.85 | $36.97 | 88,980 |
| 2018-10-08 | $41.94 | $42.44 | $41.87 | $42.38 | $36.56 | 103,957 |
| 2018-10-05 | $42.75 | $43.02 | $41.45 | $41.96 | $36.20 | 214,090 |
| 2018-10-04 | $42.90 | $43.23 | $42.35 | $42.68 | $36.82 | 100,612 |
| 2018-10-03 | $42.46 | $43.12 | $42.28 | $42.92 | $37.03 | 126,881 |
| 2018-10-02 | $42.65 | $42.76 | $42.19 | $42.37 | $36.55 | 69,069 |
| 2018-10-01 | $43.53 | $44.10 | $42.43 | $42.58 | $36.74 | 63,781 |
| 2018-09-28 | $43.07 | $43.54 | $42.50 | $43.36 | $37.41 | 89,314 |
| 2018-09-27 | $43.76 | $44.06 | $43.08 | $43.13 | $37.21 | 69,613 |
| 2018-09-26 | $44.33 | $44.35 | $43.59 | $43.68 | $37.68 | 84,022 |
| 2018-09-25 | $44.90 | $44.90 | $43.27 | $44.33 | $38.25 | 65,102 |
| 2018-09-24 | $45.57 | $45.82 | $44.69 | $44.77 | $38.63 | 55,013 |
| 2018-09-21 | $45.82 | $46.28 | $45.50 | $45.61 | $39.35 | 203,203 |
| 2018-09-20 | $45.55 | $46.12 | $45.48 | $45.92 | $39.62 | 63,924 |
| 2018-09-19 | $45.30 | $45.78 | $45.11 | $45.30 | $39.08 | 92,276 |
| 2018-09-18 | $45.30 | $45.55 | $45.20 | $45.28 | $39.07 | 33,637 |
| 2018-09-17 | $45.65 | $45.65 | $45.10 | $45.29 | $39.07 | 48,239 |
| 2018-09-14 | $45.34 | $45.92 | $45.29 | $45.63 | $39.37 | 84,155 |
| 2018-09-13 | $45.99 | $46.33 | $45.18 | $45.35 | $39.13 | 38,812 |
| 2018-09-12 | $46.34 | $46.39 | $45.63 | $45.89 | $39.59 | 59,129 |
| 2018-09-11 | $46.81 | $46.94 | $46.39 | $46.48 | $40.10 | 47,131 |
| 2018-09-10 | $47.01 | $47.07 | $46.70 | $46.90 | $40.46 | 182,938 |
| 2018-09-07 | $46.49 | $47.02 | $46.26 | $46.80 | $40.38 | 115,626 |
| 2018-09-06 | $46.48 | $46.69 | $46.29 | $46.32 | $39.96 | 38,197 |
| 2018-09-05 | $46.75 | $46.80 | $46.35 | $46.49 | $40.11 | 33,873 |
| 2018-09-04 | $46.59 | $46.99 | $46.28 | $46.64 | $40.24 | 47,784 |
| 2018-08-31 | $46.40 | $46.72 | $46.37 | $46.66 | $40.26 | 61,502 |
| 2018-08-30 | $46.55 | $46.92 | $46.26 | $46.58 | $40.19 | 49,632 |
| 2018-08-29 | $46.64 | $46.76 | $46.20 | $46.58 | $40.19 | 36,690 |
| 2018-08-28 | $47.33 | $47.33 | $46.36 | $46.54 | $40.15 | 30,522 |
| 2018-08-27 | $47.73 | $47.77 | $47.02 | $47.09 | $40.63 | 55,787 |
| 2018-08-24 | $47.19 | $47.70 | $47.13 | $47.53 | $41.01 | 55,584 |
| 2018-08-23 | $47.00 | $47.24 | $46.62 | $46.95 | $40.51 | 109,153 |
| 2018-08-22 | $46.46 | $46.74 | $45.72 | $46.69 | $40.28 | 58,783 |
| 2018-08-21 | $45.83 | $46.45 | $45.54 | $46.42 | $40.05 | 123,310 |
| 2018-08-20 | $45.44 | $45.73 | $45.20 | $45.69 | $39.42 | 78,562 |
| 2018-08-17 | $44.96 | $45.50 | $44.96 | $45.40 | $39.17 | 107,898 |
| 2018-08-16 | $44.75 | $45.17 | $44.75 | $45.06 | $38.88 | 88,282 |
| 2018-08-15 | $44.82 | $45.20 | $44.44 | $44.50 | $38.39 | 46,227 |
| 2018-08-14 | $44.57 | $45.08 | $44.40 | $44.95 | $38.78 | 66,839 |
| 2018-08-13 | $44.45 | $44.69 | $44.28 | $44.38 | $38.29 | 47,403 |
| 2018-08-10 | $44.50 | $45.00 | $44.34 | $44.46 | $38.36 | 69,220 |
| 2018-08-09 | $45.02 | $45.10 | $44.57 | $44.80 | $38.65 | 60,892 |
| 2018-08-08 | $44.77 | $45.13 | $44.26 | $45.04 | $38.86 | 49,177 |
| 2018-08-07 | $44.68 | $45.13 | $44.68 | $44.75 | $38.61 | 29,827 |
| 2018-08-06 | $44.35 | $44.59 | $44.15 | $44.51 | $38.40 | 44,800 |
| 2018-08-03 | $44.44 | $45.24 | $44.22 | $44.40 | $38.31 | 39,365 |
| 2018-08-02 | $44.44 | $44.98 | $44.32 | $44.96 | $38.79 | 52,164 |
| 2018-08-01 | $44.75 | $45.45 | $44.26 | $44.70 | $38.56 | 75,041 |
| 2018-07-31 | $45.07 | $45.18 | $44.58 | $44.76 | $38.40 | 92,166 |
| 2018-07-30 | $45.24 | $45.77 | $44.81 | $44.83 | $38.46 | 47,255 |
| 2018-07-27 | $45.66 | $45.77 | $45.05 | $45.18 | $38.76 | 52,713 |
| 2018-07-26 | $45.55 | $46.00 | $45.43 | $45.67 | $39.18 | 99,464 |
| 2018-07-25 | $45.80 | $45.80 | $45.18 | $45.45 | $38.99 | 78,940 |
| 2018-07-24 | $46.25 | $46.26 | $45.43 | $45.72 | $39.23 | 74,459 |
| 2018-07-23 | $45.79 | $46.29 | $45.68 | $46.07 | $39.53 | 62,589 |
| 2018-07-20 | $44.92 | $45.68 | $44.89 | $45.56 | $39.09 | 62,556 |
| 2018-07-19 | $43.85 | $45.16 | $43.50 | $45.12 | $38.71 | 127,505 |
| 2018-07-18 | $43.81 | $44.06 | $43.66 | $43.99 | $37.74 | 48,124 |
| 2018-07-17 | $43.92 | $44.15 | $43.58 | $43.80 | $37.58 | 78,636 |
| 2018-07-16 | $43.63 | $43.96 | $43.63 | $43.93 | $37.69 | 46,499 |
| 2018-07-13 | $44.09 | $44.09 | $43.60 | $43.63 | $37.43 | 46,247 |
| 2018-07-12 | $44.48 | $44.65 | $43.71 | $44.12 | $37.85 | 61,619 |
| 2018-07-11 | $44.47 | $44.85 | $44.28 | $44.42 | $38.11 | 47,074 |
| 2018-07-10 | $45.56 | $45.56 | $44.39 | $44.70 | $38.35 | 55,730 |
| 2018-07-09 | $45.07 | $45.47 | $44.94 | $45.40 | $38.95 | 75,507 |
| 2018-07-06 | $44.58 | $45.00 | $44.54 | $44.87 | $38.50 | 46,545 |
| 2018-07-05 | $44.32 | $44.62 | $44.01 | $44.60 | $38.26 | 77,039 |
| 2018-07-03 | $44.10 | $44.43 | $44.03 | $44.18 | $37.90 | 38,353 |
| 2018-07-02 | $43.05 | $44.10 | $43.05 | $44.09 | $37.83 | 91,627 |
| 2018-06-29 | $43.81 | $44.07 | $43.22 | $43.24 | $37.10 | 135,011 |
| 2018-06-28 | $43.58 | $43.97 | $43.23 | $43.28 | $37.13 | 68,669 |
| 2018-06-27 | $44.38 | $44.38 | $43.57 | $43.59 | $37.40 | 83,043 |
| 2018-06-26 | $44.15 | $44.50 | $43.74 | $44.29 | $38.00 | 77,982 |
| 2018-06-25 | $44.35 | $44.43 | $43.85 | $44.07 | $37.81 | 82,353 |
| 2018-06-22 | $45.36 | $45.41 | $43.70 | $44.45 | $38.14 | 207,623 |
| 2018-06-21 | $45.29 | $45.50 | $44.70 | $45.18 | $38.76 | 69,981 |
| 2018-06-20 | $45.15 | $45.40 | $44.83 | $45.28 | $38.85 | 112,740 |
| 2018-06-19 | $44.20 | $45.16 | $44.20 | $45.06 | $38.66 | 120,771 |
| 2018-06-18 | $44.15 | $44.79 | $43.96 | $44.60 | $38.26 | 100,615 |
| 2018-06-15 | $43.96 | $44.52 | $43.71 | $44.39 | $38.08 | 215,517 |
| 2018-06-14 | $44.20 | $44.27 | $43.67 | $44.22 | $37.94 | 76,526 |
| 2018-06-13 | $44.13 | $44.57 | $43.87 | $44.16 | $37.89 | 88,760 |
| 2018-06-12 | $44.43 | $44.50 | $43.98 | $44.12 | $37.85 | 91,723 |
| 2018-06-11 | $45.47 | $45.50 | $44.19 | $44.43 | $38.12 | 128,865 |
| 2018-06-08 | $45.71 | $46.27 | $45.11 | $45.17 | $38.75 | 154,006 |
| 2018-06-07 | $46.15 | $46.44 | $45.90 | $46.14 | $39.59 | 61,562 |
| 2018-06-06 | $45.79 | $46.25 | $45.59 | $46.15 | $39.59 | 118,798 |
| 2018-06-05 | $45.63 | $45.93 | $45.34 | $45.73 | $39.23 | 103,059 |
| 2018-06-04 | $45.96 | $45.97 | $45.43 | $45.85 | $39.34 | 129,357 |
| 2018-06-01 | $45.50 | $45.92 | $45.50 | $45.81 | $39.30 | 86,850 |
| 2018-05-31 | $45.53 | $45.72 | $45.05 | $45.17 | $38.75 | 82,767 |
| 2018-05-30 | $45.11 | $45.64 | $45.08 | $45.58 | $39.11 | 79,990 |
| 2018-05-29 | $44.93 | $44.97 | $44.10 | $44.79 | $38.43 | 96,448 |
| 2018-05-25 | $45.09 | $45.45 | $45.02 | $45.22 | $38.80 | 43,270 |
| 2018-05-24 | $45.17 | $45.28 | $44.46 | $45.24 | $38.81 | 44,178 |
| 2018-05-23 | $45.34 | $45.44 | $44.76 | $45.35 | $38.91 | 53,966 |
| 2018-05-22 | $45.50 | $45.91 | $45.11 | $45.46 | $39.00 | 76,670 |
| 2018-05-21 | $45.03 | $45.57 | $44.56 | $45.39 | $38.94 | 112,090 |
| 2018-05-18 | $45.18 | $45.32 | $40.47 | $45.00 | $38.61 | 353,993 |
| 2018-05-17 | $44.40 | $45.09 | $44.15 | $44.93 | $38.55 | 119,049 |
| 2018-05-16 | $44.01 | $44.67 | $43.58 | $44.42 | $38.11 | 153,554 |
| 2018-05-15 | $43.61 | $44.31 | $43.61 | $43.87 | $37.64 | 107,325 |
| 2018-05-14 | $44.43 | $44.47 | $43.54 | $43.67 | $37.47 | 96,132 |
| 2018-05-11 | $44.35 | $44.58 | $43.83 | $44.30 | $38.01 | 169,033 |
| 2018-05-10 | $44.28 | $44.50 | $44.06 | $44.40 | $38.09 | 169,485 |
| 2018-05-09 | $43.97 | $44.50 | $43.65 | $44.28 | $37.99 | 59,180 |
| 2018-05-08 | $43.38 | $43.95 | $43.38 | $43.90 | $37.66 | 53,760 |
| 2018-05-07 | $43.18 | $43.71 | $42.97 | $43.33 | $37.18 | 45,255 |
| 2018-05-04 | $42.38 | $43.48 | $42.23 | $43.04 | $36.93 | 145,032 |
| 2018-05-03 | $42.87 | $42.94 | $42.23 | $42.46 | $36.43 | 61,902 |
| 2018-05-02 | $42.88 | $43.26 | $42.28 | $43.10 | $36.98 | 71,133 |
| 2018-05-01 | $42.69 | $43.30 | $41.98 | $43.22 | $36.87 | 122,133 |
| 2018-04-30 | $43.40 | $43.72 | $42.61 | $42.68 | $36.41 | 73,476 |
| 2018-04-27 | $43.26 | $43.89 | $42.82 | $43.28 | $36.92 | 81,769 |
| 2018-04-26 | $43.15 | $43.56 | $42.53 | $43.11 | $36.77 | 104,336 |
| 2018-04-25 | $43.50 | $43.85 | $43.00 | $43.13 | $36.79 | 92,136 |
| 2018-04-24 | $42.75 | $44.13 | $42.75 | $43.51 | $37.11 | 177,209 |
| 2018-04-23 | $42.30 | $43.07 | $41.58 | $42.73 | $36.45 | 207,482 |
| 2018-04-20 | $42.08 | $42.17 | $41.47 | $41.96 | $35.79 | 108,851 |
| 2018-04-19 | $41.45 | $42.74 | $41.03 | $42.47 | $36.23 | 199,800 |
| 2018-04-18 | $41.24 | $41.48 | $40.83 | $40.95 | $34.93 | 105,439 |
| 2018-04-17 | $41.57 | $41.66 | $40.75 | $41.10 | $35.06 | 89,501 |
| 2018-04-16 | $41.25 | $41.42 | $40.51 | $41.29 | $35.22 | 59,545 |
| 2018-04-13 | $41.68 | $41.68 | $40.85 | $40.95 | $34.93 | 39,033 |
| 2018-04-12 | $41.03 | $41.66 | $40.92 | $41.43 | $35.34 | 36,759 |
| 2018-04-11 | $40.82 | $40.97 | $40.43 | $40.85 | $34.85 | 50,383 |
| 2018-04-10 | $40.70 | $42.36 | $40.31 | $41.02 | $34.99 | 71,811 |
| 2018-04-09 | $40.32 | $41.04 | $40.15 | $40.20 | $34.29 | 58,178 |
| 2018-04-06 | $40.81 | $41.23 | $39.73 | $40.15 | $34.25 | 105,708 |
| 2018-04-05 | $40.86 | $41.24 | $40.35 | $41.13 | $35.08 | 187,722 |
| 2018-04-04 | $39.34 | $40.79 | $39.34 | $40.54 | $34.58 | 171,982 |
| 2018-04-03 | $39.41 | $40.09 | $39.35 | $39.97 | $34.09 | 174,199 |
| 2018-04-02 | $39.80 | $40.27 | $38.80 | $39.20 | $33.44 | 114,137 |
| 2018-03-29 | $40.79 | $40.99 | $39.91 | $39.94 | $34.07 | 189,623 |
| 2018-03-28 | $39.53 | $40.92 | $39.53 | $40.64 | $34.67 | 247,748 |
| 2018-03-27 | $40.29 | $40.57 | $38.49 | $39.48 | $33.68 | 115,839 |
| 2018-03-26 | $40.20 | $40.30 | $39.53 | $40.28 | $34.36 | 234,135 |
| 2018-03-23 | $41.23 | $41.23 | $39.39 | $39.41 | $33.62 | 118,911 |
| 2018-03-22 | $41.86 | $42.35 | $41.01 | $41.20 | $35.14 | 97,482 |
| 2018-03-21 | $42.08 | $42.38 | $41.71 | $42.11 | $35.92 | 74,072 |
| 2018-03-20 | $42.58 | $42.58 | $41.88 | $42.03 | $35.85 | 67,056 |
| 2018-03-19 | $42.59 | $42.65 | $41.75 | $42.48 | $36.24 | 67,605 |
| 2018-03-16 | $42.09 | $42.90 | $42.09 | $42.70 | $36.42 | 249,043 |
| 2018-03-15 | $41.88 | $42.36 | $41.72 | $42.22 | $36.01 | 68,242 |
| 2018-03-14 | $42.60 | $42.67 | $41.77 | $41.86 | $35.71 | 65,209 |
| 2018-03-13 | $42.41 | $42.68 | $42.21 | $42.38 | $36.15 | 67,156 |
| 2018-03-12 | $42.41 | $42.68 | $42.07 | $42.62 | $36.36 | 55,255 |
| 2018-03-09 | $41.74 | $42.48 | $41.15 | $42.34 | $36.12 | 54,363 |
| 2018-03-08 | $42.28 | $42.28 | $40.08 | $41.45 | $35.36 | 45,429 |
| 2018-03-07 | $41.44 | $42.30 | $41.44 | $42.13 | $35.94 | 99,758 |
| 2018-03-06 | $40.49 | $41.74 | $40.49 | $41.66 | $35.54 | 133,879 |
| 2018-03-05 | $39.69 | $41.26 | $39.59 | $40.88 | $34.87 | 102,801 |
| 2018-03-02 | $39.06 | $40.07 | $38.81 | $39.89 | $34.03 | 104,604 |
| 2018-03-01 | $39.44 | $39.75 | $39.08 | $39.35 | $33.57 | 80,529 |
| 2018-02-28 | $40.36 | $40.58 | $39.34 | $39.46 | $33.66 | 110,575 |
| 2018-02-27 | $40.89 | $41.26 | $40.19 | $40.20 | $34.29 | 50,264 |
| 2018-02-26 | $40.63 | $40.81 | $40.23 | $40.78 | $34.79 | 29,324 |
| 2018-02-23 | $40.45 | $40.71 | $40.22 | $40.59 | $34.62 | 38,690 |
| 2018-02-22 | $41.07 | $41.24 | $40.08 | $40.20 | $34.29 | 46,415 |
| 2018-02-21 | $40.21 | $41.47 | $40.21 | $40.85 | $34.85 | 82,493 |
| 2018-02-20 | $40.37 | $40.89 | $39.95 | $40.07 | $34.18 | 46,033 |
| 2018-02-16 | $40.07 | $40.79 | $40.07 | $40.47 | $34.52 | 48,612 |
| 2018-02-15 | $40.09 | $40.27 | $39.83 | $40.17 | $34.27 | 33,161 |
| 2018-02-14 | $38.88 | $39.89 | $38.88 | $39.84 | $33.98 | 65,011 |
| 2018-02-13 | $38.98 | $39.30 | $38.98 | $39.17 | $33.41 | 37,807 |
| 2018-02-12 | $39.37 | $39.56 | $38.83 | $39.22 | $33.45 | 73,148 |
| 2018-02-09 | $38.86 | $39.72 | $38.18 | $39.18 | $33.42 | 112,787 |
| 2018-02-08 | $39.53 | $39.73 | $38.50 | $38.51 | $32.85 | 68,704 |
| 2018-02-07 | $38.80 | $39.79 | $38.80 | $39.34 | $33.56 | 68,642 |
| 2018-02-06 | $38.43 | $39.54 | $38.10 | $39.07 | $33.14 | 108,673 |
| 2018-02-05 | $40.36 | $41.19 | $39.09 | $39.17 | $33.23 | 61,032 |
| 2018-02-02 | $40.72 | $41.59 | $40.65 | $40.76 | $34.58 | 63,347 |
| 2018-02-01 | $40.25 | $41.05 | $40.00 | $41.00 | $34.78 | 93,081 |
| 2018-01-31 | $40.66 | $40.97 | $40.21 | $40.36 | $34.24 | 61,587 |
| 2018-01-30 | $40.54 | $41.01 | $40.20 | $40.60 | $34.44 | 54,753 |
| 2018-01-29 | $40.42 | $40.98 | $40.42 | $40.60 | $34.44 | 73,572 |
| 2018-01-26 | $41.03 | $41.21 | $40.18 | $40.44 | $34.30 | 39,601 |
| 2018-01-25 | $40.80 | $40.99 | $39.00 | $40.73 | $34.55 | 181,982 |
| 2018-01-24 | $41.97 | $42.19 | $41.03 | $41.05 | $34.82 | 90,766 |
| 2018-01-23 | $41.67 | $42.01 | $41.24 | $41.71 | $35.38 | 39,770 |
| 2018-01-22 | $41.89 | $41.89 | $41.56 | $41.79 | $35.45 | 40,828 |
| 2018-01-19 | $41.26 | $42.31 | $41.26 | $41.94 | $35.58 | 112,492 |
| 2018-01-18 | $41.82 | $41.89 | $41.38 | $41.39 | $35.11 | 38,152 |
| 2018-01-17 | $41.70 | $41.93 | $40.95 | $41.90 | $35.54 | 57,652 |
| 2018-01-16 | $42.12 | $42.62 | $40.57 | $41.42 | $35.13 | 92,176 |
| 2018-01-12 | $41.65 | $42.26 | $37.79 | $41.86 | $35.51 | 89,721 |
| 2018-01-11 | $41.12 | $41.65 | $40.84 | $41.62 | $35.30 | 112,828 |
| 2018-01-10 | $40.67 | $41.47 | $39.99 | $40.99 | $34.77 | 123,550 |
| 2018-01-09 | $40.00 | $41.00 | $39.83 | $40.52 | $34.37 | 77,199 |
| 2018-01-08 | $39.33 | $40.14 | $39.04 | $39.88 | $33.83 | 102,397 |
| 2018-01-05 | $39.44 | $39.67 | $38.96 | $39.39 | $33.41 | 65,105 |
| 2018-01-04 | $39.45 | $39.81 | $39.13 | $39.18 | $33.23 | 57,919 |
| 2018-01-03 | $39.51 | $39.55 | $38.76 | $39.20 | $33.25 | 90,608 |
| 2018-01-02 | $40.12 | $40.51 | $39.31 | $39.56 | $33.56 | 95,650 |
| 2017-12-29 | $40.49 | $40.49 | $39.67 | $39.81 | $33.77 | 121,054 |
| 2017-12-28 | $40.28 | $40.53 | $40.24 | $40.40 | $34.27 | 60,976 |
| 2017-12-27 | $40.12 | $40.43 | $39.82 | $40.18 | $34.08 | 62,663 |
| 2017-12-26 | $40.33 | $40.59 | $39.72 | $40.11 | $34.02 | 59,268 |
| 2017-12-22 | $40.84 | $40.84 | $39.88 | $40.33 | $34.21 | 67,370 |
| 2017-12-21 | $40.65 | $41.07 | $40.16 | $40.82 | $34.63 | 60,682 |
| 2017-12-20 | $40.87 | $40.95 | $39.98 | $40.45 | $34.31 | 57,651 |
| 2017-12-19 | $41.11 | $41.20 | $40.43 | $40.69 | $34.52 | 153,439 |
| 2017-12-18 | $41.00 | $42.22 | $40.70 | $41.11 | $34.87 | 104,374 |
| 2017-12-15 | $38.97 | $41.04 | $38.97 | $40.74 | $34.56 | 334,140 |
| 2017-12-14 | $39.37 | $39.60 | $38.80 | $38.90 | $33.00 | 97,196 |
| 2017-12-13 | $39.56 | $39.94 | $39.12 | $39.23 | $33.28 | 78,013 |
| 2017-12-12 | $39.41 | $40.85 | $39.32 | $39.51 | $33.51 | 88,208 |
| 2017-12-11 | $39.80 | $40.06 | $39.09 | $39.29 | $33.33 | 73,939 |
| 2017-12-08 | $40.43 | $40.43 | $39.67 | $39.74 | $33.71 | 72,630 |
| 2017-12-07 | $40.20 | $40.81 | $40.05 | $40.06 | $33.98 | 125,248 |
| 2017-12-06 | $40.32 | $41.04 | $40.31 | $40.35 | $34.23 | 83,684 |
| 2017-12-05 | $41.62 | $41.64 | $40.41 | $40.43 | $34.30 | 91,680 |
| 2017-12-04 | $41.92 | $42.30 | $41.22 | $41.55 | $35.25 | 77,897 |
| 2017-12-01 | $41.75 | $41.82 | $40.11 | $41.37 | $35.09 | 65,343 |
| 2017-11-30 | $42.57 | $43.17 | $41.67 | $41.76 | $35.42 | 141,809 |
| 2017-11-29 | $41.48 | $43.10 | $41.48 | $43.05 | $36.52 | 87,152 |
| 2017-11-28 | $40.02 | $41.35 | $39.81 | $41.26 | $35.00 | 62,645 |
| 2017-11-27 | $39.94 | $40.37 | $39.91 | $39.93 | $33.87 | 34,930 |
| 2017-11-24 | $40.22 | $40.22 | $39.58 | $39.93 | $33.87 | 50,616 |
| 2017-11-22 | $40.48 | $40.55 | $40.14 | $40.21 | $34.11 | 38,537 |
| 2017-11-21 | $40.02 | $40.54 | $39.85 | $40.34 | $34.22 | 76,508 |
| 2017-11-20 | $39.66 | $39.90 | $39.43 | $39.90 | $33.85 | 81,681 |
| 2017-11-17 | $39.32 | $39.90 | $39.06 | $39.58 | $33.57 | 67,801 |
| 2017-11-16 | $39.83 | $40.21 | $39.29 | $39.52 | $33.52 | 84,161 |
| 2017-11-15 | $38.86 | $40.13 | $38.35 | $39.43 | $33.45 | 145,335 |
| 2017-11-14 | $38.87 | $39.42 | $38.55 | $39.23 | $33.28 | 87,296 |
| 2017-11-13 | $38.28 | $39.21 | $38.28 | $39.12 | $33.18 | 39,320 |
| 2017-11-10 | $38.95 | $39.11 | $38.60 | $38.61 | $32.75 | 77,962 |
| 2017-11-09 | $39.10 | $39.38 | $38.16 | $38.78 | $32.90 | 66,655 |
| 2017-11-08 | $39.87 | $39.90 | $39.12 | $39.43 | $33.45 | 64,236 |
| 2017-11-07 | $41.47 | $41.65 | $39.84 | $40.06 | $33.98 | 133,488 |
| 2017-11-06 | $41.21 | $41.72 | $41.06 | $41.58 | $35.27 | 66,694 |
| 2017-11-03 | $41.41 | $41.66 | $40.66 | $41.22 | $34.97 | 42,877 |
| 2017-11-02 | $40.32 | $41.80 | $40.32 | $41.71 | $35.38 | 104,049 |
| 2017-11-01 | $41.06 | $41.06 | $40.09 | $40.33 | $34.21 | 51,091 |
| 2017-10-31 | $40.43 | $41.24 | $40.04 | $40.89 | $34.50 | 87,290 |
| 2017-10-30 | $41.91 | $41.91 | $40.13 | $40.24 | $33.95 | 94,732 |
| 2017-10-27 | $41.95 | $42.36 | $40.87 | $41.94 | $35.38 | 122,720 |
| 2017-10-26 | $41.91 | $42.35 | $41.48 | $41.92 | $35.37 | 48,237 |
| 2017-10-25 | $41.44 | $41.91 | $40.86 | $41.67 | $35.16 | 47,096 |
| 2017-10-24 | $41.07 | $41.70 | $40.81 | $41.26 | $34.81 | 59,066 |
| 2017-10-23 | $41.02 | $41.38 | $40.54 | $40.98 | $34.57 | 60,033 |
| 2017-10-20 | $41.64 | $42.30 | $40.80 | $41.05 | $34.63 | 113,835 |
| 2017-10-19 | $41.50 | $41.50 | $39.35 | $41.23 | $34.78 | 71,788 |
| 2017-10-18 | $40.85 | $41.05 | $40.55 | $40.69 | $34.33 | 58,918 |
| 2017-10-17 | $41.06 | $41.09 | $40.48 | $40.67 | $34.31 | 48,381 |
| 2017-10-16 | $41.21 | $41.31 | $40.82 | $40.99 | $34.58 | 61,054 |
| 2017-10-13 | $41.23 | $41.32 | $40.66 | $41.01 | $34.60 | 73,538 |
| 2017-10-12 | $41.21 | $41.47 | $41.01 | $41.24 | $34.79 | 72,619 |
| 2017-10-11 | $41.26 | $41.43 | $40.90 | $41.21 | $34.77 | 81,196 |
| 2017-10-10 | $40.83 | $41.38 | $40.69 | $41.28 | $34.83 | 71,381 |
| 2017-10-09 | $40.75 | $40.90 | $40.46 | $40.60 | $34.25 | 50,646 |
| 2017-10-06 | $40.43 | $40.87 | $40.36 | $40.73 | $34.36 | 68,055 |
| 2017-10-05 | $39.78 | $40.53 | $39.34 | $40.30 | $34.00 | 145,214 |
| 2017-10-04 | $40.69 | $41.00 | $39.48 | $39.60 | $33.41 | 115,096 |
| 2017-10-03 | $40.22 | $40.72 | $39.79 | $40.69 | $34.33 | 98,907 |
| 2017-10-02 | $39.50 | $40.00 | $38.52 | $39.99 | $33.74 | 141,899 |
| 2017-09-29 | $39.46 | $39.94 | $39.16 | $39.58 | $33.39 | 104,200 |
| 2017-09-28 | $39.47 | $39.48 | $38.91 | $39.46 | $33.29 | 108,881 |
| 2017-09-27 | $38.52 | $39.64 | $38.09 | $39.38 | $33.22 | 236,297 |
| 2017-09-26 | $38.82 | $38.82 | $38.03 | $38.22 | $32.24 | 120,528 |
| 2017-09-25 | $38.67 | $39.00 | $38.40 | $38.72 | $32.67 | 69,378 |
| 2017-09-22 | $38.44 | $38.91 | $38.21 | $38.69 | $32.64 | 67,629 |
| 2017-09-21 | $38.15 | $38.65 | $37.81 | $38.58 | $32.55 | 47,361 |
| 2017-09-20 | $37.70 | $38.44 | $37.01 | $38.16 | $32.19 | 56,337 |
| 2017-09-19 | $37.47 | $37.92 | $37.10 | $37.68 | $31.79 | 74,206 |
| 2017-09-18 | $37.30 | $37.87 | $36.77 | $37.40 | $31.55 | 72,182 |
| 2017-09-15 | $36.78 | $37.29 | $36.41 | $37.15 | $31.34 | 202,918 |
| 2017-09-14 | $36.79 | $36.96 | $36.43 | $36.76 | $31.01 | 44,590 |
| 2017-09-13 | $36.33 | $36.77 | $36.25 | $36.73 | $30.99 | 72,113 |
| 2017-09-12 | $36.12 | $36.96 | $36.12 | $36.66 | $30.93 | 54,383 |
| 2017-09-11 | $35.64 | $36.32 | $35.64 | $36.11 | $30.46 | 42,923 |
| 2017-09-08 | $35.05 | $35.64 | $35.05 | $35.35 | $29.82 | 46,795 |
| 2017-09-07 | $35.80 | $35.80 | $34.67 | $35.03 | $29.55 | 73,536 |
| 2017-09-06 | $35.92 | $36.25 | $35.75 | $35.88 | $30.27 | 56,021 |
| 2017-09-05 | $36.29 | $36.29 | $35.66 | $35.75 | $30.16 | 95,206 |
| 2017-09-01 | $36.55 | $37.53 | $36.02 | $36.50 | $30.79 | 73,021 |
| 2017-08-31 | $35.74 | $36.37 | $35.74 | $35.94 | $30.32 | 59,157 |
| 2017-08-30 | $35.27 | $35.88 | $35.09 | $35.55 | $29.99 | 43,860 |
| 2017-08-29 | $35.11 | $35.56 | $34.99 | $35.38 | $29.85 | 55,319 |
| 2017-08-28 | $35.93 | $35.93 | $35.31 | $35.65 | $30.08 | 51,722 |
| 2017-08-25 | $35.60 | $35.75 | $33.92 | $35.66 | $30.08 | 30,414 |
| 2017-08-24 | $35.78 | $35.85 | $35.36 | $35.67 | $30.09 | 62,105 |
| 2017-08-23 | $35.08 | $35.60 | $35.08 | $35.51 | $29.96 | 62,155 |
| 2017-08-22 | $35.05 | $35.32 | $35.04 | $35.29 | $29.77 | 25,541 |
| 2017-08-21 | $34.66 | $35.20 | $34.51 | $34.94 | $29.48 | 34,407 |
| 2017-08-18 | $34.45 | $35.34 | $34.36 | $34.75 | $29.32 | 78,909 |
| 2017-08-17 | $35.70 | $36.04 | $34.65 | $34.70 | $29.27 | 71,156 |
| 2017-08-16 | $36.03 | $36.18 | $35.47 | $35.70 | $30.12 | 41,087 |
| 2017-08-15 | $36.62 | $36.62 | $35.95 | $35.98 | $30.35 | 33,097 |
| 2017-08-14 | $35.80 | $36.65 | $35.55 | $36.42 | $30.73 | 65,571 |
| 2017-08-11 | $35.98 | $36.48 | $35.06 | $35.37 | $29.84 | 70,700 |
| 2017-08-10 | $35.87 | $36.42 | $35.72 | $35.73 | $30.14 | 63,812 |
| 2017-08-09 | $36.52 | $36.70 | $36.18 | $36.38 | $30.69 | 40,215 |
| 2017-08-08 | $36.61 | $37.48 | $36.61 | $36.88 | $31.11 | 34,352 |
| 2017-08-07 | $37.22 | $37.41 | $36.57 | $36.60 | $30.88 | 57,568 |
| 2017-08-04 | $37.08 | $37.46 | $36.91 | $37.23 | $31.41 | 36,068 |
| 2017-08-03 | $37.28 | $37.28 | $36.62 | $36.68 | $30.95 | 53,117 |
| 2017-08-02 | $37.75 | $37.75 | $37.20 | $37.28 | $31.45 | 29,217 |
| 2017-08-01 | $37.96 | $37.96 | $37.46 | $37.74 | $31.84 | 28,758 |
| 2017-07-31 | $37.54 | $38.07 | $37.36 | $37.88 | $31.79 | 54,890 |
| 2017-07-28 | $37.46 | $37.67 | $37.09 | $37.52 | $31.49 | 43,650 |
| 2017-07-27 | $37.65 | $38.29 | $37.31 | $37.47 | $31.45 | 47,091 |
| 2017-07-26 | $38.68 | $38.68 | $37.36 | $37.49 | $31.46 | 51,840 |
| 2017-07-25 | $38.62 | $38.92 | $37.95 | $38.58 | $32.38 | 62,182 |
| 2017-07-24 | $37.96 | $38.57 | $37.60 | $38.20 | $32.06 | 53,901 |
| 2017-07-21 | $37.85 | $38.40 | $37.11 | $37.97 | $31.86 | 113,209 |
| 2017-07-20 | $37.00 | $37.55 | $36.34 | $37.41 | $31.39 | 70,267 |
| 2017-07-19 | $36.55 | $36.90 | $36.19 | $36.64 | $30.75 | 50,202 |
| 2017-07-18 | $36.18 | $36.57 | $35.95 | $36.46 | $30.60 | 53,616 |
| 2017-07-17 | $36.30 | $36.67 | $35.98 | $36.46 | $30.60 | 68,293 |
| 2017-07-14 | $36.05 | $36.57 | $35.70 | $36.35 | $30.51 | 73,756 |
| 2017-07-13 | $36.37 | $36.58 | $35.87 | $36.36 | $30.51 | 43,325 |
| 2017-07-12 | $36.19 | $36.51 | $35.85 | $36.42 | $30.56 | 30,341 |
| 2017-07-11 | $36.24 | $36.24 | $35.57 | $36.19 | $30.37 | 53,134 |
| 2017-07-10 | $36.81 | $37.00 | $36.24 | $36.25 | $30.42 | 47,561 |
| 2017-07-07 | $36.41 | $37.06 | $35.99 | $36.92 | $30.98 | 54,679 |
| 2017-07-06 | $36.69 | $36.96 | $35.98 | $36.25 | $30.42 | 61,904 |
| 2017-07-05 | $36.63 | $37.99 | $36.29 | $36.80 | $30.88 | 127,019 |
| 2017-07-03 | $35.99 | $36.95 | $35.49 | $36.64 | $30.75 | 28,435 |
| 2017-06-30 | $36.20 | $36.20 | $35.19 | $35.86 | $30.09 | 63,354 |
| 2017-06-29 | $36.20 | $36.48 | $34.88 | $36.17 | $30.35 | 72,915 |
| 2017-06-28 | $35.49 | $36.18 | $35.38 | $36.05 | $30.25 | 68,257 |
| 2017-06-27 | $35.14 | $35.58 | $34.96 | $35.10 | $29.46 | 60,301 |
| 2017-06-26 | $35.36 | $35.60 | $34.68 | $34.90 | $29.29 | 90,514 |
| 2017-06-23 | $34.94 | $35.54 | $34.51 | $35.36 | $29.67 | 166,334 |
| 2017-06-22 | $34.48 | $35.45 | $34.29 | $34.86 | $29.25 | 45,827 |
| 2017-06-21 | $35.35 | $35.35 | $34.44 | $34.49 | $28.94 | 54,294 |
| 2017-06-20 | $35.12 | $35.39 | $34.90 | $35.17 | $29.52 | 49,129 |
| 2017-06-19 | $35.93 | $36.28 | $35.39 | $35.44 | $29.74 | 43,661 |
| 2017-06-16 | $35.42 | $36.45 | $34.95 | $35.59 | $29.87 | 275,741 |
| 2017-06-15 | $36.00 | $36.90 | $36.00 | $36.31 | $30.47 | 47,394 |
| 2017-06-14 | $36.38 | $36.57 | $35.76 | $36.46 | $30.60 | 53,744 |
| 2017-06-13 | $37.06 | $37.13 | $36.17 | $36.66 | $30.77 | 62,897 |
| 2017-06-12 | $37.17 | $37.94 | $36.59 | $36.91 | $30.98 | 78,319 |
| 2017-06-09 | $35.70 | $37.16 | $35.39 | $37.08 | $31.12 | 101,088 |
| 2017-06-08 | $33.85 | $36.03 | $33.85 | $35.37 | $29.68 | 55,130 |
| 2017-06-07 | $33.94 | $34.33 | $33.85 | $33.96 | $28.50 | 29,367 |
| 2017-06-06 | $33.47 | $33.87 | $33.33 | $33.62 | $28.21 | 36,921 |
| 2017-06-05 | $34.34 | $34.50 | $33.85 | $33.85 | $28.41 | 29,612 |
| 2017-06-02 | $33.70 | $35.17 | $33.70 | $34.37 | $28.84 | 65,139 |
| 2017-06-01 | $33.52 | $34.12 | $33.06 | $34.03 | $28.56 | 52,726 |
| 2017-05-31 | $33.54 | $33.54 | $32.75 | $33.37 | $28.00 | 44,893 |
| 2017-05-30 | $33.65 | $33.67 | $33.08 | $33.49 | $28.11 | 36,522 |
| 2017-05-26 | $33.94 | $34.03 | $33.48 | $33.81 | $28.37 | 36,982 |
| 2017-05-25 | $34.15 | $34.46 | $33.56 | $34.04 | $28.57 | 45,336 |
| 2017-05-24 | $34.31 | $35.13 | $33.70 | $33.95 | $28.49 | 45,996 |
| 2017-05-23 | $33.68 | $34.38 | $33.36 | $34.18 | $28.68 | 47,791 |
| 2017-05-22 | $33.47 | $33.75 | $33.27 | $33.61 | $28.21 | 41,937 |
| 2017-05-19 | $33.83 | $34.18 | $33.36 | $33.45 | $28.07 | 77,064 |
| 2017-05-18 | $33.49 | $34.38 | $33.49 | $33.85 | $28.41 | 61,140 |
| 2017-05-17 | $34.37 | $34.58 | $33.46 | $33.62 | $28.21 | 92,624 |
| 2017-05-16 | $35.15 | $35.31 | $34.81 | $35.13 | $29.48 | 54,006 |
| 2017-05-15 | $35.01 | $35.37 | $34.71 | $35.14 | $29.49 | 45,747 |
| 2017-05-12 | $35.60 | $35.60 | $34.48 | $34.89 | $29.28 | 59,691 |
| 2017-05-11 | $35.35 | $35.62 | $34.90 | $34.96 | $29.34 | 71,764 |
| 2017-05-10 | $35.79 | $36.12 | $35.42 | $35.59 | $29.87 | 44,636 |
| 2017-05-09 | $36.28 | $36.71 | $35.72 | $35.91 | $30.14 | 81,517 |
| 2017-05-08 | $35.89 | $36.44 | $35.67 | $36.21 | $30.39 | 91,287 |
| 2017-05-05 | $36.35 | $36.35 | $35.61 | $35.99 | $30.20 | 59,862 |
| 2017-05-04 | $36.10 | $36.32 | $35.95 | $36.17 | $30.35 | 40,571 |
| 2017-05-03 | $35.60 | $35.98 | $35.22 | $35.84 | $30.08 | 44,499 |
| 2017-05-02 | $36.05 | $36.45 | $35.49 | $35.78 | $30.03 | 40,828 |
| 2017-05-01 | $36.15 | $36.72 | $35.95 | $36.26 | $30.26 | 51,710 |
| 2017-04-28 | $36.78 | $36.82 | $35.90 | $35.96 | $30.01 | 85,910 |
| 2017-04-27 | $37.36 | $37.36 | $36.58 | $36.77 | $30.69 | 118,957 |
| 2017-04-26 | $36.65 | $37.59 | $36.29 | $37.31 | $31.14 | 100,254 |
| 2017-04-25 | $36.53 | $36.93 | $36.30 | $36.66 | $30.59 | 71,476 |
| 2017-04-24 | $35.73 | $36.48 | $35.64 | $36.17 | $30.19 | 81,517 |
| 2017-04-21 | $35.65 | $35.79 | $33.79 | $34.84 | $29.08 | 100,194 |
| 2017-04-20 | $34.66 | $35.86 | $34.62 | $35.80 | $29.88 | 96,676 |
| 2017-04-19 | $33.63 | $34.51 | $33.48 | $34.37 | $28.68 | 259,766 |
| 2017-04-18 | $33.18 | $33.73 | $33.03 | $33.64 | $28.07 | 50,554 |
| 2017-04-17 | $32.86 | $33.45 | $32.48 | $33.41 | $27.88 | 60,626 |
| 2017-04-13 | $33.51 | $33.92 | $32.75 | $32.78 | $27.36 | 60,920 |
| 2017-04-12 | $34.06 | $34.21 | $33.51 | $33.74 | $28.16 | 46,102 |
| 2017-04-11 | $33.44 | $34.34 | $33.44 | $34.30 | $28.62 | 72,477 |
| 2017-04-10 | $33.81 | $34.01 | $33.17 | $33.60 | $28.04 | 39,328 |
| 2017-04-07 | $33.67 | $33.86 | $33.39 | $33.68 | $28.11 | 144,848 |
| 2017-04-06 | $33.40 | $34.04 | $33.18 | $33.93 | $28.32 | 66,713 |
| 2017-04-05 | $34.40 | $34.67 | $33.38 | $33.46 | $27.92 | 88,293 |
| 2017-04-04 | $33.57 | $34.35 | $33.57 | $34.10 | $28.46 | 76,227 |
| 2017-04-03 | $34.68 | $34.75 | $33.45 | $33.71 | $28.13 | 95,088 |
| 2017-03-31 | $34.75 | $34.93 | $34.38 | $34.60 | $28.88 | 125,942 |
| 2017-03-30 | $33.78 | $34.96 | $33.78 | $34.79 | $29.03 | 89,239 |
| 2017-03-29 | $34.01 | $34.01 | $33.58 | $33.73 | $28.15 | 31,871 |
| 2017-03-28 | $33.46 | $34.22 | $33.14 | $34.05 | $28.42 | 77,233 |
| 2017-03-27 | $32.86 | $33.70 | $32.40 | $33.54 | $27.99 | 53,070 |
| 2017-03-24 | $33.95 | $34.45 | $33.44 | $33.61 | $28.05 | 120,560 |
| 2017-03-23 | $33.27 | $34.05 | $33.27 | $33.80 | $28.21 | 42,101 |
| 2017-03-22 | $33.23 | $34.29 | $31.72 | $33.27 | $27.77 | 92,156 |
| 2017-03-21 | $35.56 | $35.88 | $33.53 | $33.55 | $28.00 | 82,160 |
| 2017-03-20 | $36.35 | $36.35 | $35.32 | $35.38 | $29.53 | 59,357 |
| 2017-03-17 | $35.65 | $36.54 | $35.41 | $36.40 | $30.38 | 318,763 |
| 2017-03-16 | $35.19 | $35.96 | $35.19 | $35.93 | $29.99 | 85,614 |
| 2017-03-15 | $34.77 | $35.52 | $34.61 | $35.00 | $29.21 | 75,082 |
| 2017-03-14 | $34.81 | $35.12 | $34.59 | $35.00 | $29.21 | 42,837 |
| 2017-03-13 | $34.74 | $35.50 | $34.74 | $34.99 | $29.20 | 43,664 |
| 2017-03-10 | $35.65 | $35.72 | $34.76 | $35.04 | $29.24 | 79,468 |
| 2017-03-09 | $35.43 | $35.98 | $35.20 | $35.30 | $29.46 | 47,261 |
| 2017-03-08 | $36.39 | $36.55 | $35.36 | $35.41 | $29.55 | 80,679 |
| 2017-03-07 | $35.89 | $36.29 | $35.56 | $36.05 | $30.09 | 83,919 |
| 2017-03-06 | $35.95 | $36.14 | $35.56 | $35.87 | $29.94 | 88,631 |
| 2017-03-03 | $35.91 | $36.39 | $35.91 | $36.17 | $30.19 | 88,563 |
| 2017-03-02 | $36.67 | $36.95 | $35.81 | $35.89 | $29.95 | 117,835 |
| 2017-03-01 | $36.32 | $36.97 | $35.67 | $36.58 | $30.53 | 243,811 |
| 2017-02-28 | $36.46 | $36.49 | $34.87 | $35.59 | $29.70 | 292,182 |
| 2017-02-27 | $36.82 | $36.86 | $36.46 | $36.52 | $30.48 | 129,845 |
| 2017-02-24 | $36.96 | $37.27 | $36.67 | $36.85 | $30.75 | 86,614 |
| 2017-02-23 | $37.39 | $37.62 | $36.70 | $37.36 | $31.18 | 74,952 |
| 2017-02-22 | $37.03 | $37.30 | $36.45 | $37.24 | $31.08 | 75,839 |
| 2017-02-21 | $37.20 | $37.30 | $36.94 | $37.21 | $31.05 | 86,332 |
| 2017-02-17 | $37.15 | $37.36 | $37.00 | $37.13 | $30.99 | 131,926 |
| 2017-02-16 | $37.40 | $37.40 | $37.00 | $37.22 | $31.06 | 284,913 |
| 2017-02-15 | $37.32 | $37.49 | $37.05 | $37.35 | $31.17 | 25,080 |
| 2017-02-14 | $37.23 | $37.48 | $36.72 | $37.24 | $31.08 | 68,503 |
| 2017-02-13 | $37.11 | $37.38 | $36.93 | $37.15 | $31.00 | 59,406 |
| 2017-02-10 | $36.49 | $36.83 | $36.01 | $36.79 | $30.70 | 92,102 |
| 2017-02-09 | $36.01 | $36.56 | $35.82 | $36.21 | $30.22 | 51,249 |
| 2017-02-08 | $36.18 | $36.18 | $35.46 | $35.82 | $29.89 | 70,707 |
| 2017-02-07 | $36.75 | $36.81 | $36.07 | $36.33 | $30.32 | 56,188 |
| 2017-02-06 | $36.96 | $37.20 | $36.66 | $36.75 | $30.50 | 50,882 |
| 2017-02-03 | $37.05 | $37.44 | $36.68 | $37.29 | $30.95 | 51,569 |
| 2017-02-02 | $37.17 | $37.17 | $36.26 | $36.49 | $30.29 | 85,268 |
| 2017-02-01 | $38.09 | $38.35 | $37.23 | $37.32 | $30.97 | 65,688 |
| 2017-01-31 | $36.92 | $37.76 | $36.88 | $37.62 | $31.22 | 97,851 |
| 2017-01-30 | $37.70 | $37.70 | $36.79 | $36.95 | $30.67 | 89,427 |
| 2017-01-27 | $38.37 | $38.69 | $37.86 | $37.93 | $31.48 | 58,579 |
| 2017-01-26 | $39.00 | $39.01 | $38.25 | $38.75 | $32.16 | 51,367 |
| 2017-01-25 | $38.47 | $38.82 | $38.15 | $38.36 | $31.84 | 68,769 |
| 2017-01-24 | $37.23 | $38.28 | $37.11 | $37.99 | $31.53 | 64,935 |
| 2017-01-23 | $37.13 | $37.60 | $36.79 | $37.12 | $30.81 | 38,590 |
| 2017-01-20 | $36.95 | $37.70 | $36.48 | $37.23 | $30.90 | 48,544 |
| 2017-01-19 | $37.41 | $37.41 | $36.72 | $36.92 | $30.64 | 48,132 |
| 2017-01-18 | $37.01 | $37.43 | $36.47 | $37.39 | $31.03 | 60,396 |
| 2017-01-17 | $37.54 | $37.54 | $36.63 | $36.69 | $30.45 | 60,328 |
| 2017-01-13 | $37.94 | $38.56 | $37.75 | $37.83 | $31.40 | 58,457 |
| 2017-01-12 | $38.39 | $38.39 | $37.14 | $37.62 | $31.22 | 63,665 |
| 2017-01-11 | $38.42 | $38.61 | $37.87 | $38.56 | $32.00 | 92,263 |
| 2017-01-10 | $37.36 | $38.34 | $37.06 | $38.26 | $31.75 | 80,431 |
| 2017-01-09 | $37.88 | $37.88 | $37.32 | $37.41 | $31.05 | 54,281 |
| 2017-01-06 | $38.39 | $38.48 | $38.02 | $38.17 | $31.68 | 85,156 |
| 2017-01-05 | $38.97 | $38.97 | $37.81 | $38.06 | $31.59 | 92,584 |
| 2017-01-04 | $38.65 | $39.25 | $38.63 | $39.11 | $32.46 | 114,779 |
| 2017-01-03 | $39.50 | $39.84 | $38.45 | $38.69 | $32.11 | 96,447 |
| 2016-12-30 | $39.40 | $39.50 | $38.88 | $39.04 | $32.40 | 64,664 |
| 2016-12-29 | $39.50 | $39.65 | $38.76 | $39.33 | $32.64 | 126,436 |
| 2016-12-28 | $38.81 | $39.51 | $38.22 | $39.44 | $32.73 | 229,346 |
| 2016-12-27 | $39.00 | $39.00 | $38.36 | $38.62 | $32.05 | 83,312 |
| 2016-12-23 | $38.97 | $39.06 | $38.61 | $38.90 | $32.29 | 39,615 |
| 2016-12-22 | $38.85 | $39.11 | $38.38 | $38.89 | $32.28 | 59,792 |
| 2016-12-21 | $38.57 | $38.98 | $38.49 | $38.74 | $32.15 | 69,680 |
| 2016-12-20 | $38.38 | $38.99 | $38.14 | $38.75 | $32.16 | 89,687 |
| 2016-12-19 | $37.57 | $38.40 | $37.22 | $38.31 | $31.80 | 74,287 |
| 2016-12-16 | $37.73 | $38.26 | $37.16 | $37.59 | $31.20 | 709,939 |
| 2016-12-15 | $37.50 | $38.02 | $37.34 | $37.67 | $31.27 | 160,756 |
| 2016-12-14 | $37.37 | $38.02 | $34.66 | $37.30 | $30.96 | 270,838 |
| 2016-12-13 | $37.60 | $37.86 | $36.85 | $37.66 | $31.26 | 108,542 |
| 2016-12-12 | $38.07 | $38.49 | $37.15 | $37.38 | $31.02 | 85,698 |
| 2016-12-09 | $38.04 | $38.08 | $37.51 | $38.07 | $31.60 | 118,006 |
| 2016-12-08 | $37.31 | $38.40 | $36.81 | $37.95 | $31.50 | 154,479 |
| 2016-12-07 | $36.93 | $37.37 | $36.37 | $37.26 | $30.92 | 95,332 |
| 2016-12-06 | $36.25 | $37.00 | $36.02 | $36.87 | $30.60 | 95,583 |
| 2016-12-05 | $35.65 | $36.25 | $35.52 | $36.22 | $30.06 | 122,189 |
| 2016-12-02 | $36.00 | $36.04 | $35.20 | $35.40 | $29.38 | 82,531 |
| 2016-12-01 | $35.42 | $36.25 | $35.26 | $35.99 | $29.87 | 127,975 |
| 2016-11-30 | $35.89 | $36.00 | $35.05 | $35.39 | $29.37 | 113,371 |
| 2016-11-29 | $34.82 | $35.98 | $34.80 | $35.47 | $29.44 | 115,362 |
| 2016-11-28 | $34.79 | $35.08 | $34.62 | $34.79 | $28.87 | 92,893 |
| 2016-11-25 | $34.99 | $35.06 | $34.82 | $35.06 | $29.10 | 23,902 |
| 2016-11-23 | $35.01 | $35.38 | $34.77 | $35.00 | $29.05 | 70,209 |
| 2016-11-22 | $34.00 | $35.06 | $33.70 | $35.05 | $29.09 | 107,383 |
| 2016-11-21 | $34.14 | $34.30 | $33.72 | $34.00 | $28.22 | 155,643 |
| 2016-11-18 | $33.37 | $34.10 | $32.79 | $34.09 | $28.29 | 399,139 |
| 2016-11-17 | $32.55 | $33.61 | $32.55 | $33.22 | $27.57 | 166,820 |
| 2016-11-16 | $33.12 | $33.49 | $32.51 | $32.95 | $27.35 | 212,129 |
| 2016-11-15 | $34.53 | $34.53 | $33.14 | $34.03 | $28.24 | 166,502 |
| 2016-11-14 | $35.38 | $36.47 | $34.24 | $34.82 | $28.90 | 195,417 |
| 2016-11-11 | $33.33 | $34.89 | $32.79 | $34.88 | $28.95 | 275,006 |
| 2016-11-10 | $32.16 | $33.45 | $29.96 | $33.27 | $27.61 | 192,633 |
| 2016-11-09 | $30.61 | $31.50 | $30.51 | $31.49 | $26.14 | 232,394 |
| 2016-11-08 | $30.39 | $30.51 | $30.08 | $30.31 | $25.16 | 57,105 |
| 2016-11-07 | $30.32 | $30.72 | $30.32 | $30.48 | $25.30 | 94,905 |
| 2016-11-04 | $30.18 | $30.31 | $29.58 | $29.65 | $24.61 | 75,241 |
| 2016-11-03 | $30.30 | $30.52 | $30.02 | $30.10 | $24.98 | 50,058 |
| 2016-11-02 | $30.77 | $30.93 | $30.06 | $30.09 | $24.97 | 75,476 |
| 2016-11-01 | $31.22 | $31.22 | $30.46 | $30.77 | $25.54 | 84,003 |
| 2016-10-31 | $30.85 | $31.66 | $30.51 | $31.39 | $25.88 | 159,270 |
| 2016-10-28 | $31.29 | $31.40 | $30.62 | $30.65 | $25.27 | 85,328 |
| 2016-10-27 | $31.60 | $31.60 | $31.11 | $31.26 | $25.78 | 148,176 |
| 2016-10-26 | $31.57 | $31.97 | $31.31 | $31.45 | $25.93 | 233,725 |
| 2016-10-25 | $30.07 | $31.55 | $29.91 | $31.54 | $26.01 | 142,196 |
| 2016-10-24 | $29.99 | $30.45 | $29.60 | $29.93 | $24.68 | 252,925 |
| 2016-10-21 | $28.41 | $29.28 | $28.41 | $28.75 | $23.71 | 166,692 |
| 2016-10-20 | $30.00 | $30.00 | $28.70 | $28.75 | $23.71 | 215,807 |
| 2016-10-19 | $28.32 | $28.68 | $28.21 | $28.25 | $23.30 | 97,317 |
| 2016-10-18 | $28.29 | $28.39 | $25.85 | $28.16 | $23.22 | 99,175 |
| 2016-10-17 | $28.26 | $28.30 | $27.85 | $28.02 | $23.11 | 39,876 |
| 2016-10-14 | $28.29 | $28.41 | $27.96 | $28.19 | $23.25 | 45,925 |
| 2016-10-13 | $28.56 | $28.56 | $27.85 | $27.99 | $23.08 | 64,985 |
| 2016-10-12 | $28.60 | $28.94 | $28.48 | $28.69 | $23.66 | 24,885 |
| 2016-10-11 | $28.80 | $29.00 | $28.08 | $28.53 | $23.53 | 53,088 |
| 2016-10-10 | $28.59 | $29.06 | $28.59 | $28.78 | $23.73 | 39,697 |
| 2016-10-07 | $28.64 | $28.74 | $28.02 | $28.55 | $23.54 | 69,822 |
| 2016-10-06 | $28.46 | $28.76 | $27.14 | $28.70 | $23.67 | 62,129 |
| 2016-10-05 | $28.62 | $28.98 | $28.38 | $28.76 | $23.72 | 67,677 |
| 2016-10-04 | $28.56 | $28.79 | $28.36 | $28.58 | $23.57 | 81,832 |
| 2016-10-03 | $28.76 | $28.77 | $28.36 | $28.58 | $23.57 | 67,023 |
| 2016-09-30 | $28.39 | $29.15 | $27.93 | $28.99 | $23.91 | 70,027 |
| 2016-09-29 | $28.90 | $28.90 | $28.19 | $28.25 | $23.30 | 39,247 |
| 2016-09-28 | $28.67 | $29.09 | $28.29 | $28.84 | $23.78 | 48,434 |
| 2016-09-27 | $28.26 | $28.63 | $28.06 | $28.61 | $23.59 | 69,364 |
| 2016-09-26 | $28.80 | $28.95 | $28.26 | $28.26 | $23.30 | 60,971 |
| 2016-09-23 | $29.05 | $29.13 | $28.89 | $28.99 | $23.91 | 54,738 |
| 2016-09-22 | $28.91 | $29.20 | $25.85 | $29.19 | $24.07 | 106,607 |
| 2016-09-21 | $28.64 | $28.96 | $28.56 | $28.86 | $23.79 | 94,731 |
| 2016-09-20 | $28.85 | $28.99 | $28.55 | $28.58 | $23.57 | 51,594 |
| 2016-09-19 | $28.67 | $29.43 | $28.32 | $28.66 | $23.63 | 31,534 |
| 2016-09-16 | $28.43 | $28.69 | $28.16 | $28.54 | $23.53 | 172,329 |
| 2016-09-15 | $27.85 | $28.40 | $27.69 | $28.38 | $23.40 | 43,539 |
| 2016-09-14 | $28.57 | $28.61 | $27.86 | $27.88 | $22.99 | 28,390 |
| 2016-09-13 | $28.68 | $28.68 | $28.17 | $28.58 | $23.57 | 19,315 |
| 2016-09-12 | $28.76 | $28.98 | $28.29 | $28.98 | $23.90 | 72,746 |
| 2016-09-09 | $29.21 | $29.30 | $28.74 | $28.76 | $23.72 | 64,668 |
| 2016-09-08 | $29.01 | $29.43 | $29.01 | $29.34 | $24.19 | 66,393 |
| 2016-09-07 | $28.65 | $28.97 | $28.47 | $28.95 | $23.87 | 43,617 |
| 2016-09-06 | $28.88 | $28.91 | $28.35 | $28.64 | $23.62 | 34,553 |
| 2016-09-02 | $28.49 | $28.87 | $28.25 | $28.87 | $23.81 | 73,253 |
| 2016-09-01 | $28.85 | $28.85 | $28.15 | $28.48 | $23.49 | 55,055 |
| 2016-08-31 | $28.85 | $28.85 | $28.44 | $28.75 | $23.71 | 88,905 |
| 2016-08-30 | $28.72 | $28.96 | $28.57 | $28.85 | $23.79 | 42,428 |
| 2016-08-29 | $28.66 | $28.74 | $28.38 | $28.60 | $23.58 | 58,083 |
| 2016-08-26 | $28.16 | $28.60 | $28.09 | $28.58 | $23.57 | 58,752 |
| 2016-08-25 | $27.90 | $28.38 | $27.86 | $28.38 | $23.40 | 59,791 |
| 2016-08-24 | $27.62 | $28.12 | $27.08 | $28.04 | $23.12 | 59,883 |
| 2016-08-23 | $27.64 | $27.97 | $27.51 | $27.55 | $22.72 | 40,182 |
| 2016-08-22 | $27.23 | $27.53 | $27.11 | $27.47 | $22.65 | 35,486 |
| 2016-08-19 | $27.00 | $27.43 | $26.92 | $27.25 | $22.47 | 108,472 |
| 2016-08-18 | $26.83 | $27.24 | $26.72 | $26.99 | $22.26 | 84,803 |
| 2016-08-17 | $26.54 | $26.92 | $26.10 | $26.76 | $22.07 | 52,235 |
| 2016-08-16 | $26.57 | $26.64 | $26.45 | $26.54 | $21.89 | 28,686 |
| 2016-08-15 | $26.31 | $26.75 | $26.29 | $26.63 | $21.96 | 37,549 |
| 2016-08-12 | $26.19 | $26.49 | $26.06 | $26.39 | $21.76 | 24,587 |
| 2016-08-11 | $26.33 | $26.49 | $26.19 | $26.35 | $21.73 | 31,762 |
| 2016-08-10 | $26.38 | $26.40 | $26.09 | $26.30 | $21.69 | 48,276 |
| 2016-08-09 | $26.26 | $26.49 | $26.22 | $26.38 | $21.75 | 44,262 |
| 2016-08-08 | $26.28 | $26.34 | $25.95 | $26.25 | $21.65 | 31,410 |
| 2016-08-05 | $25.62 | $26.33 | $25.60 | $26.26 | $21.65 | 60,660 |
| 2016-08-04 | $25.46 | $25.67 | $25.36 | $25.46 | $20.99 | 24,112 |
| 2016-08-03 | $25.14 | $25.47 | $25.06 | $25.46 | $20.99 | 30,887 |
| 2016-08-02 | $25.24 | $25.24 | $24.83 | $25.08 | $20.68 | 34,118 |
| 2016-08-01 | $25.55 | $25.72 | $25.29 | $25.35 | $20.75 | 34,736 |
| 2016-07-29 | $25.41 | $25.66 | $25.22 | $25.49 | $20.86 | 64,290 |
| 2016-07-28 | $25.49 | $25.72 | $25.24 | $25.48 | $20.85 | 49,546 |
| 2016-07-27 | $25.63 | $25.88 | $25.55 | $25.74 | $21.07 | 37,185 |
| 2016-07-26 | $25.67 | $25.71 | $25.37 | $25.59 | $20.94 | 29,907 |
| 2016-07-25 | $25.52 | $25.57 | $25.15 | $25.34 | $20.74 | 27,667 |
| 2016-07-22 | $25.01 | $25.78 | $25.01 | $25.55 | $20.91 | 22,819 |
| 2016-07-21 | $25.58 | $25.58 | $25.03 | $25.04 | $20.49 | 34,369 |
| 2016-07-20 | $25.67 | $25.67 | $25.25 | $25.48 | $20.85 | 30,631 |
| 2016-07-19 | $25.55 | $25.72 | $25.45 | $25.50 | $20.87 | 63,510 |
| 2016-07-18 | $25.68 | $25.88 | $25.53 | $25.55 | $20.91 | 48,570 |
| 2016-07-15 | $25.90 | $25.90 | $25.40 | $25.72 | $21.05 | 49,314 |
| 2016-07-14 | $25.95 | $26.00 | $25.58 | $25.66 | $21.00 | 112,322 |
| 2016-07-13 | $25.60 | $25.83 | $25.33 | $25.77 | $21.09 | 98,809 |
| 2016-07-12 | $25.03 | $25.69 | $25.00 | $25.51 | $20.88 | 61,262 |
| 2016-07-11 | $24.44 | $24.88 | $24.06 | $24.87 | $20.35 | 58,656 |
| 2016-07-08 | $24.13 | $24.53 | $23.98 | $24.34 | $19.92 | 82,774 |
| 2016-07-07 | $23.80 | $24.12 | $23.64 | $23.80 | $19.48 | 56,825 |
| 2016-07-06 | $23.67 | $23.91 | $23.32 | $23.83 | $19.50 | 66,504 |
| 2016-07-05 | $23.83 | $24.49 | $23.32 | $23.48 | $19.22 | 45,013 |
| 2016-07-01 | $24.34 | $24.71 | $23.81 | $24.06 | $19.69 | 52,859 |
| 2016-06-30 | $23.19 | $24.47 | $23.19 | $24.45 | $20.01 | 122,239 |
| 2016-06-29 | $23.42 | $23.70 | $23.06 | $23.17 | $18.96 | 134,118 |
| 2016-06-28 | $23.63 | $23.76 | $23.13 | $23.17 | $18.96 | 143,157 |
| 2016-06-27 | $23.83 | $23.95 | $23.10 | $23.34 | $19.10 | 96,181 |
| 2016-06-24 | $24.78 | $25.05 | $24.00 | $24.04 | $19.67 | 124,561 |
| 2016-06-23 | $25.72 | $26.20 | $25.72 | $26.08 | $21.34 | 130,179 |
| 2016-06-22 | $25.70 | $25.85 | $25.35 | $25.38 | $20.77 | 58,259 |
| 2016-06-21 | $25.66 | $25.67 | $25.33 | $25.56 | $20.92 | 88,654 |
| 2016-06-20 | $25.70 | $26.03 | $25.62 | $25.64 | $20.98 | 69,766 |
| 2016-06-17 | $25.81 | $25.96 | $25.15 | $25.39 | $20.78 | 143,835 |
| 2016-06-16 | $25.84 | $25.84 | $25.53 | $25.75 | $21.07 | 44,458 |
| 2016-06-15 | $26.28 | $26.51 | $25.92 | $25.98 | $21.26 | 47,478 |
| 2016-06-14 | $26.84 | $26.84 | $26.00 | $26.13 | $21.39 | 52,745 |
| 2016-06-13 | $26.43 | $26.67 | $26.15 | $26.30 | $21.52 | 55,581 |
| 2016-06-10 | $26.28 | $26.67 | $26.12 | $26.48 | $21.67 | 57,990 |
| 2016-06-09 | $26.60 | $26.72 | $26.12 | $26.62 | $21.79 | 79,089 |
| 2016-06-08 | $26.64 | $26.96 | $26.56 | $26.73 | $21.88 | 43,382 |
| 2016-06-07 | $26.76 | $26.78 | $26.56 | $26.64 | $21.80 | 50,509 |
| 2016-06-06 | $26.17 | $26.95 | $26.17 | $26.79 | $21.93 | 72,674 |
| 2016-06-03 | $26.25 | $26.31 | $25.75 | $26.16 | $21.41 | 75,111 |
| 2016-06-02 | $26.07 | $26.50 | $25.93 | $26.49 | $21.68 | 66,407 |
| 2016-06-01 | $25.70 | $26.14 | $25.55 | $26.14 | $21.39 | 59,593 |
| 2016-05-31 | $25.95 | $26.03 | $25.53 | $25.87 | $21.17 | 91,869 |
| 2016-05-27 | $25.51 | $25.93 | $25.39 | $25.93 | $21.22 | 38,092 |
| 2016-05-26 | $25.91 | $25.91 | $25.46 | $25.58 | $20.94 | 32,589 |
| 2016-05-25 | $25.88 | $26.29 | $25.65 | $25.93 | $21.22 | 54,857 |
| 2016-05-24 | $24.98 | $25.90 | $24.82 | $25.86 | $21.16 | 90,373 |
| 2016-05-23 | $25.22 | $25.30 | $24.88 | $24.94 | $20.41 | 52,742 |
| 2016-05-20 | $24.96 | $25.38 | $24.96 | $25.22 | $20.64 | 75,741 |
| 2016-05-19 | $25.01 | $25.78 | $24.60 | $24.78 | $20.28 | 74,626 |
| 2016-05-18 | $23.90 | $25.04 | $23.89 | $25.03 | $20.48 | 48,457 |
| 2016-05-17 | $24.74 | $24.98 | $23.83 | $23.95 | $19.60 | 84,595 |
| 2016-05-16 | $24.25 | $25.08 | $24.25 | $24.98 | $20.44 | 54,905 |
| 2016-05-13 | $25.02 | $25.13 | $24.27 | $24.33 | $19.91 | 36,788 |
| 2016-05-12 | $24.79 | $25.04 | $24.42 | $24.73 | $20.24 | 40,897 |
| 2016-05-11 | $24.87 | $25.14 | $24.71 | $24.73 | $20.24 | 35,896 |
| 2016-05-10 | $24.76 | $25.14 | $24.51 | $24.96 | $20.43 | 44,695 |
| 2016-05-09 | $24.56 | $24.78 | $24.34 | $24.54 | $20.08 | 43,280 |
| 2016-05-06 | $24.30 | $24.67 | $24.15 | $24.67 | $20.19 | 95,522 |
| 2016-05-05 | $24.85 | $24.90 | $24.43 | $24.45 | $20.01 | 46,697 |
| 2016-05-04 | $25.02 | $25.18 | $24.54 | $24.68 | $20.20 | 57,197 |
| 2016-05-03 | $25.67 | $25.99 | $24.87 | $25.11 | $20.55 | 66,533 |
| 2016-05-02 | $25.79 | $26.03 | $25.51 | $25.91 | $21.05 | 65,664 |
| 2016-04-29 | $25.73 | $26.03 | $25.52 | $25.67 | $20.85 | 50,450 |
| 2016-04-28 | $25.98 | $26.10 | $25.67 | $25.85 | $21.00 | 76,582 |
| 2016-04-27 | $25.96 | $26.16 | $25.76 | $26.07 | $21.18 | 172,124 |
| 2016-04-26 | $25.68 | $26.08 | $25.67 | $26.03 | $21.14 | 86,664 |
| 2016-04-25 | $25.85 | $25.89 | $25.48 | $25.58 | $20.78 | 74,038 |
| 2016-04-22 | $25.81 | $25.94 | $25.55 | $25.89 | $21.03 | 116,059 |
| 2016-04-21 | $25.85 | $26.28 | $25.38 | $26.01 | $21.13 | 93,550 |
| 2016-04-20 | $26.11 | $26.46 | $26.01 | $26.33 | $21.39 | 40,330 |
| 2016-04-19 | $25.95 | $26.30 | $25.87 | $26.14 | $21.23 | 33,410 |
| 2016-04-18 | $25.56 | $25.99 | $25.56 | $25.96 | $21.09 | 62,120 |
| 2016-04-15 | $25.72 | $25.99 | $25.66 | $25.83 | $20.98 | 39,377 |
| 2016-04-14 | $25.85 | $26.26 | $25.76 | $25.85 | $21.00 | 44,353 |
| 2016-04-13 | $25.23 | $25.96 | $25.23 | $25.88 | $21.02 | 72,690 |
| 2016-04-12 | $24.69 | $25.24 | $24.50 | $25.07 | $20.36 | 46,780 |
| 2016-04-11 | $24.46 | $25.04 | $24.46 | $24.71 | $20.07 | 77,495 |
| 2016-04-08 | $24.17 | $24.55 | $24.06 | $24.29 | $19.73 | 71,349 |
| 2016-04-07 | $24.70 | $24.70 | $23.85 | $24.00 | $19.49 | 88,160 |
| 2016-04-06 | $24.85 | $24.97 | $24.46 | $24.70 | $20.06 | 78,078 |
| 2016-04-05 | $25.13 | $25.29 | $24.88 | $24.88 | $20.21 | 69,592 |
| 2016-04-04 | $25.53 | $25.85 | $25.34 | $25.36 | $20.60 | 45,320 |
| 2016-04-01 | $25.53 | $25.73 | $25.32 | $25.59 | $20.79 | 65,461 |
| 2016-03-31 | $25.76 | $26.05 | $25.60 | $25.76 | $20.92 | 77,510 |
| 2016-03-30 | $25.74 | $25.99 | $25.40 | $25.80 | $20.96 | 61,107 |
| 2016-03-29 | $25.18 | $25.69 | $24.97 | $25.67 | $20.85 | 122,590 |
| 2016-03-28 | $25.28 | $25.54 | $25.15 | $25.29 | $20.54 | 68,045 |
| 2016-03-24 | $25.07 | $25.27 | $24.89 | $25.26 | $20.52 | 82,998 |
| 2016-03-23 | $25.33 | $25.50 | $25.15 | $25.18 | $20.45 | 77,695 |
| 2016-03-22 | $25.55 | $25.77 | $25.42 | $25.50 | $20.71 | 52,319 |
| 2016-03-21 | $25.77 | $25.88 | $25.49 | $25.74 | $20.91 | 74,986 |
| 2016-03-18 | $25.51 | $26.05 | $25.42 | $25.82 | $20.97 | 190,064 |
| 2016-03-17 | $24.98 | $25.50 | $24.62 | $25.37 | $20.61 | 195,887 |
| 2016-03-16 | $25.56 | $25.79 | $24.87 | $25.07 | $20.36 | 71,784 |
| 2016-03-15 | $25.49 | $25.76 | $25.48 | $25.56 | $20.76 | 72,644 |
| 2016-03-14 | $25.94 | $26.04 | $25.54 | $25.67 | $20.85 | 99,063 |
| 2016-03-11 | $25.77 | $26.08 | $25.54 | $26.02 | $21.14 | 56,350 |
| 2016-03-10 | $25.79 | $25.86 | $25.28 | $25.59 | $20.79 | 67,164 |
| 2016-03-09 | $25.88 | $26.27 | $25.65 | $25.74 | $20.91 | 59,694 |
| 2016-03-08 | $26.13 | $26.20 | $25.78 | $25.81 | $20.96 | 104,374 |
| 2016-03-07 | $25.91 | $26.46 | $25.91 | $26.34 | $21.40 | 153,501 |
| 2016-03-04 | $26.48 | $26.50 | $26.05 | $26.21 | $21.29 | 146,810 |
| 2016-03-03 | $25.90 | $26.46 | $25.90 | $26.38 | $21.43 | 151,399 |
| 2016-03-02 | $26.00 | $26.28 | $25.80 | $25.90 | $21.04 | 119,742 |
| 2016-03-01 | $25.47 | $26.36 | $25.43 | $26.05 | $21.16 | 175,675 |
| 2016-02-29 | $25.50 | $25.71 | $25.19 | $25.22 | $20.49 | 111,620 |
| 2016-02-26 | $25.62 | $26.18 | $24.90 | $25.59 | $20.79 | 130,882 |
| 2016-02-25 | $25.20 | $25.71 | $24.95 | $25.40 | $20.63 | 171,225 |
| 2016-02-24 | $25.48 | $25.59 | $24.99 | $25.00 | $20.31 | 168,018 |
| 2016-02-23 | $26.54 | $26.76 | $25.78 | $25.79 | $20.95 | 89,947 |
| 2016-02-22 | $26.93 | $27.34 | $26.34 | $26.64 | $21.64 | 141,424 |
| 2016-02-19 | $25.53 | $26.25 | $25.53 | $26.04 | $21.15 | 167,445 |
| 2016-02-18 | $25.83 | $25.97 | $25.33 | $25.57 | $20.77 | 79,996 |
| 2016-02-17 | $25.73 | $25.98 | $25.41 | $25.80 | $20.96 | 126,684 |
| 2016-02-16 | $25.75 | $26.00 | $25.36 | $25.58 | $20.78 | 98,703 |
| 2016-02-12 | $24.90 | $25.64 | $24.64 | $25.36 | $20.60 | 107,174 |
| 2016-02-11 | $24.67 | $24.95 | $24.31 | $24.65 | $20.02 | 69,726 |
| 2016-02-10 | $25.53 | $25.98 | $25.00 | $25.03 | $20.33 | 47,652 |
| 2016-02-09 | $25.05 | $25.68 | $25.02 | $25.30 | $20.55 | 68,905 |
| 2016-02-08 | $25.04 | $25.71 | $24.98 | $25.57 | $20.61 | 85,296 |
| 2016-02-05 | $25.74 | $26.08 | $25.27 | $25.27 | $20.37 | 101,833 |
| 2016-02-04 | $26.17 | $26.66 | $25.61 | $25.80 | $20.80 | 72,941 |
| 2016-02-03 | $26.24 | $26.65 | $25.59 | $26.09 | $21.03 | 90,332 |
| 2016-02-02 | $26.23 | $26.47 | $25.91 | $25.98 | $20.95 | 62,013 |
| 2016-02-01 | $26.87 | $27.26 | $26.49 | $26.55 | $21.41 | 85,538 |
| 2016-01-29 | $25.68 | $27.01 | $25.62 | $27.01 | $21.78 | 179,089 |
| 2016-01-28 | $25.32 | $25.81 | $25.27 | $25.60 | $20.64 | 123,057 |
| 2016-01-27 | $26.27 | $26.27 | $24.82 | $24.98 | $20.14 | 184,011 |
| 2016-01-26 | $25.40 | $26.95 | $25.40 | $26.47 | $21.34 | 82,385 |
| 2016-01-25 | $26.64 | $26.79 | $26.22 | $26.39 | $21.28 | 88,509 |
| 2016-01-22 | $26.72 | $27.00 | $26.46 | $26.68 | $21.51 | 133,976 |
| 2016-01-21 | $27.18 | $27.34 | $26.59 | $26.68 | $21.51 | 66,978 |
| 2016-01-20 | $26.70 | $27.37 | $26.20 | $27.15 | $21.89 | 123,369 |
| 2016-01-19 | $27.72 | $27.91 | $26.99 | $27.10 | $21.85 | 74,312 |
| 2016-01-15 | $27.03 | $27.56 | $26.65 | $27.43 | $22.11 | 88,373 |
| 2016-01-14 | $27.67 | $28.23 | $27.40 | $27.75 | $22.37 | 47,410 |
| 2016-01-13 | $28.60 | $28.60 | $27.19 | $27.40 | $22.09 | 96,649 |
| 2016-01-12 | $28.96 | $28.96 | $28.17 | $28.54 | $23.01 | 59,038 |
| 2016-01-11 | $28.23 | $28.96 | $28.11 | $28.65 | $23.10 | 43,719 |
| 2016-01-08 | $28.78 | $29.00 | $28.03 | $28.15 | $22.69 | 95,352 |
| 2016-01-07 | $29.00 | $29.33 | $28.50 | $28.61 | $23.07 | 72,055 |
| 2016-01-06 | $29.03 | $29.62 | $29.03 | $29.46 | $23.75 | 57,373 |
| 2016-01-05 | $29.44 | $29.86 | $29.25 | $29.48 | $23.77 | 52,635 |
| 2016-01-04 | $30.28 | $30.52 | $29.28 | $29.41 | $23.71 | 101,124 |
| 2015-12-31 | $31.23 | $31.38 | $30.79 | $30.82 | $24.85 | 101,301 |
| 2015-12-30 | $31.50 | $31.50 | $31.02 | $31.38 | $25.30 | 68,976 |
| 2015-12-29 | $31.29 | $31.60 | $31.11 | $31.50 | $25.40 | 39,977 |
| 2015-12-28 | $31.14 | $31.25 | $30.65 | $31.08 | $25.06 | 81,281 |
| 2015-12-24 | $31.04 | $31.25 | $30.93 | $31.15 | $25.11 | 47,098 |
| 2015-12-23 | $31.64 | $31.64 | $30.96 | $31.00 | $24.99 | 92,171 |
| 2015-12-22 | $31.40 | $31.54 | $30.89 | $31.50 | $25.40 | 85,270 |
| 2015-12-21 | $31.22 | $31.50 | $30.86 | $31.32 | $25.25 | 111,385 |
| 2015-12-18 | $31.03 | $31.32 | $30.71 | $30.95 | $24.95 | 542,272 |
| 2015-12-17 | $31.27 | $31.40 | $31.02 | $31.22 | $25.17 | 104,632 |
| 2015-12-16 | $30.96 | $31.18 | $30.23 | $31.09 | $25.07 | 73,627 |
| 2015-12-15 | $30.20 | $30.84 | $30.19 | $30.79 | $24.82 | 92,941 |
| 2015-12-14 | $30.00 | $30.47 | $29.67 | $30.06 | $24.23 | 159,266 |
| 2015-12-11 | $30.92 | $31.20 | $30.05 | $30.13 | $24.29 | 139,450 |
| 2015-12-10 | $31.64 | $31.87 | $31.39 | $31.52 | $25.41 | 91,119 |
| 2015-12-09 | $32.09 | $32.09 | $31.25 | $31.57 | $25.45 | 74,728 |
| 2015-12-08 | $32.35 | $32.44 | $31.92 | $32.14 | $25.91 | 37,974 |
| 2015-12-07 | $33.27 | $33.31 | $32.36 | $32.57 | $26.26 | 54,771 |
| 2015-12-04 | $32.68 | $33.34 | $32.56 | $33.26 | $26.81 | 49,940 |
| 2015-12-03 | $33.41 | $33.56 | $32.61 | $32.67 | $26.34 | 54,641 |
| 2015-12-02 | $33.84 | $33.85 | $33.09 | $33.25 | $26.81 | 46,486 |
| 2015-12-01 | $33.98 | $34.00 | $33.52 | $33.75 | $27.21 | 96,023 |
| 2015-11-30 | $34.00 | $34.00 | $33.68 | $33.92 | $27.35 | 93,026 |
| 2015-11-27 | $33.92 | $34.00 | $33.81 | $33.99 | $27.40 | 30,293 |
| 2015-11-25 | $34.00 | $34.00 | $33.62 | $34.00 | $27.41 | 48,177 |
| 2015-11-24 | $33.56 | $34.00 | $33.13 | $33.96 | $27.38 | 53,917 |
| 2015-11-23 | $33.50 | $33.92 | $33.26 | $33.81 | $27.26 | 41,467 |
| 2015-11-20 | $33.54 | $33.90 | $33.33 | $33.58 | $27.07 | 61,367 |
| 2015-11-19 | $33.37 | $33.56 | $33.04 | $33.33 | $26.87 | 40,258 |
| 2015-11-18 | $33.07 | $33.32 | $32.49 | $33.30 | $26.85 | 49,978 |
| 2015-11-17 | $32.81 | $33.36 | $32.59 | $32.88 | $26.51 | 41,545 |
| 2015-11-16 | $32.45 | $32.91 | $32.25 | $32.86 | $26.49 | 110,566 |
| 2015-11-13 | $32.63 | $32.91 | $32.39 | $32.46 | $26.17 | 58,855 |
| 2015-11-12 | $33.33 | $33.72 | $32.82 | $32.97 | $26.58 | 67,554 |
| 2015-11-11 | $33.90 | $33.99 | $33.18 | $33.45 | $26.97 | 68,586 |
| 2015-11-10 | $33.49 | $34.00 | $33.46 | $33.86 | $27.30 | 69,338 |
| 2015-11-09 | $33.96 | $33.96 | $33.24 | $33.62 | $27.10 | 58,972 |
| 2015-11-06 | $33.62 | $33.94 | $33.26 | $33.94 | $27.36 | 88,184 |
| 2015-11-05 | $32.79 | $33.55 | $32.79 | $33.38 | $26.91 | 92,662 |
| 2015-11-04 | $32.56 | $32.98 | $32.50 | $32.85 | $26.48 | 57,294 |
| 2015-11-03 | $32.24 | $32.60 | $31.81 | $32.49 | $26.19 | 92,091 |
| 2015-11-02 | $31.82 | $32.56 | $31.53 | $32.48 | $26.03 | 93,778 |
| 2015-10-30 | $32.83 | $33.02 | $31.68 | $31.88 | $25.55 | 93,386 |
| 2015-10-29 | $33.07 | $33.25 | $32.77 | $32.90 | $26.37 | 56,862 |
| 2015-10-28 | $32.00 | $33.23 | $32.00 | $33.23 | $26.63 | 192,550 |
| 2015-10-27 | $32.22 | $32.74 | $31.93 | $32.03 | $25.67 | 70,474 |
| 2015-10-26 | $32.91 | $32.93 | $32.42 | $32.45 | $26.01 | 68,240 |
| 2015-10-23 | $32.22 | $33.05 | $32.15 | $32.90 | $26.37 | 144,426 |
| 2015-10-22 | $31.60 | $32.22 | $31.45 | $32.00 | $25.65 | 78,227 |
| 2015-10-21 | $31.71 | $32.35 | $31.29 | $31.44 | $25.20 | 119,338 |
| 2015-10-20 | $31.94 | $32.90 | $31.94 | $32.36 | $25.94 | 122,189 |
| 2015-10-19 | $32.41 | $32.75 | $32.27 | $32.70 | $26.21 | 44,637 |
| 2015-10-16 | $32.67 | $32.76 | $32.35 | $32.65 | $26.17 | 65,235 |
| 2015-10-15 | $31.94 | $32.78 | $31.69 | $32.66 | $26.18 | 111,657 |
| 2015-10-14 | $32.41 | $32.41 | $31.59 | $31.76 | $25.46 | 91,492 |
| 2015-10-13 | $32.87 | $32.99 | $32.34 | $32.47 | $26.03 | 64,081 |
| 2015-10-12 | $32.62 | $33.00 | $32.39 | $32.95 | $26.41 | 98,356 |
| 2015-10-09 | $32.90 | $32.90 | $32.45 | $32.52 | $26.07 | 61,958 |
| 2015-10-08 | $32.75 | $32.90 | $32.50 | $32.89 | $26.36 | 102,552 |
| 2015-10-07 | $32.15 | $32.92 | $31.99 | $32.79 | $26.28 | 151,741 |
| 2015-10-06 | $32.29 | $32.64 | $31.95 | $32.05 | $25.69 | 79,408 |
| 2015-10-05 | $32.33 | $32.56 | $32.01 | $32.28 | $25.87 | 74,292 |
| 2015-10-02 | $32.02 | $32.17 | $30.95 | $32.08 | $25.71 | 97,231 |
| 2015-10-01 | $32.77 | $32.78 | $31.78 | $32.45 | $26.01 | 104,377 |
| 2015-09-30 | $32.94 | $32.94 | $32.32 | $32.61 | $26.13 | 106,826 |
| 2015-09-29 | $32.85 | $32.88 | $32.46 | $32.56 | $26.10 | 104,260 |
| 2015-09-28 | $32.66 | $32.95 | $32.43 | $32.69 | $26.20 | 100,775 |
| 2015-09-25 | $32.71 | $33.14 | $32.42 | $32.75 | $26.25 | 149,798 |
| 2015-09-24 | $31.78 | $32.46 | $31.36 | $32.34 | $25.92 | 114,042 |
| 2015-09-23 | $31.51 | $32.03 | $31.33 | $31.93 | $25.59 | 101,266 |
| 2015-09-22 | $31.39 | $31.65 | $31.22 | $31.49 | $25.24 | 96,486 |
| 2015-09-21 | $31.44 | $31.91 | $31.13 | $31.63 | $25.35 | 104,514 |
| 2015-09-18 | $30.73 | $31.37 | $30.60 | $31.29 | $25.08 | 1,104,913 |
| 2015-09-17 | $31.72 | $32.32 | $31.06 | $31.09 | $24.92 | 187,242 |
| 2015-09-16 | $31.85 | $31.85 | $31.37 | $31.70 | $25.41 | 121,360 |
| 2015-09-15 | $31.20 | $31.83 | $30.97 | $31.71 | $25.42 | 110,577 |
| 2015-09-14 | $29.89 | $31.16 | $29.83 | $31.12 | $24.94 | 173,058 |
| 2015-09-11 | $29.41 | $29.90 | $29.37 | $29.75 | $23.85 | 82,133 |
| 2015-09-10 | $29.49 | $29.88 | $29.32 | $29.64 | $23.76 | 50,265 |
| 2015-09-09 | $29.93 | $29.93 | $29.31 | $29.39 | $23.56 | 109,883 |
| 2015-09-08 | $30.07 | $30.07 | $29.33 | $29.55 | $23.69 | 137,380 |
S & T Bancorp Inc (STBA) 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 S & T Bancorp Inc (STBA) News
Similar Companies to S & T Bancorp Inc (STBA) 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 |