Trustmark Corp (TRMK) Exchange: NASDAQ
Data as of May 2, 2025
$34.30 ($-0.85) -2.42%
Trustmark Corp - Daily Information
Click for more stock information on Trustmark Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.06 |
| Previous Close | $34.30 |
| High | $35.18 |
| Low | $34.12 |
| Adjusted Open | $35.06 |
| Previous Adjusted Close | $34.30 |
| Adjusted High | $35.18 |
| Adjusted Low | $34.12 |
About Trustmark Corp (TRMK)
Trustmark Corp (TRMK) is a financial services company that has been in operation since 1876. Services offered by the company include banking and asset management, as well as employee benefits programs. The company has grown over the years, with total assets at the end of 2019 standing at $11.4 billion and total net income of $198.1 million for the same period. Trustmark has operations throughout the Gulf South region, with offices located in Alabama, Florida, Louisiana, Mississippi, Tennessee and Texas.
Invest in Trustmark Corp (TRMK)
Historical Stock Data for Trustmark Corp (TRMK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $35.06 | $35.18 | $34.12 | $34.30 | $34.30 | 225,342 |
| 2025-03-27 | $35.31 | $35.67 | $34.66 | $35.15 | $35.15 | 318,049 |
| 2025-03-26 | $35.23 | $35.73 | $35.03 | $35.28 | $35.28 | 196,792 |
| 2025-03-25 | $35.19 | $35.51 | $35.05 | $35.17 | $35.17 | 240,974 |
| 2025-03-24 | $34.64 | $35.14 | $34.48 | $35.10 | $35.10 | 283,973 |
| 2025-03-21 | $33.79 | $34.43 | $32.90 | $34.01 | $34.01 | 1,083,485 |
| 2025-03-20 | $34.03 | $34.73 | $33.93 | $33.95 | $33.95 | 281,326 |
| 2025-03-19 | $34.27 | $34.75 | $33.90 | $34.43 | $34.43 | 283,996 |
| 2025-03-18 | $34.25 | $34.42 | $33.89 | $34.38 | $34.38 | 244,916 |
| 2025-03-17 | $34.57 | $34.58 | $33.61 | $34.36 | $34.36 | 253,736 |
| 2025-03-14 | $33.40 | $34.11 | $33.40 | $34.11 | $34.11 | 203,844 |
| 2025-03-13 | $33.69 | $33.92 | $33.12 | $33.12 | $33.12 | 305,173 |
| 2025-03-12 | $34.00 | $34.47 | $32.88 | $33.58 | $33.58 | 359,934 |
| 2025-03-11 | $32.93 | $33.34 | $32.38 | $32.92 | $32.92 | 505,464 |
| 2025-03-10 | $34.01 | $34.18 | $32.81 | $32.93 | $32.93 | 413,167 |
| 2025-03-07 | $34.53 | $35.41 | $33.81 | $34.54 | $34.54 | 355,218 |
| 2025-03-06 | $34.83 | $35.04 | $34.38 | $34.71 | $34.71 | 238,487 |
| 2025-03-05 | $35.32 | $35.61 | $34.79 | $35.25 | $35.25 | 277,876 |
| 2025-03-04 | $36.29 | $36.29 | $35.13 | $35.28 | $35.28 | 578,934 |
| 2025-03-03 | $36.68 | $37.18 | $36.30 | $36.73 | $36.73 | 269,486 |
| 2025-02-28 | $36.63 | $36.83 | $36.10 | $36.59 | $36.59 | 293,366 |
| 2025-02-27 | $36.04 | $36.63 | $36.00 | $36.34 | $36.10 | 228,441 |
| 2025-02-26 | $36.11 | $36.53 | $35.73 | $36.11 | $35.87 | 186,390 |
| 2025-02-25 | $36.90 | $36.90 | $36.14 | $36.19 | $35.95 | 268,923 |
| 2025-02-24 | $36.75 | $36.76 | $36.05 | $36.06 | $35.83 | 320,369 |
| 2025-02-21 | $38.36 | $38.36 | $36.49 | $36.50 | $36.26 | 411,524 |
| 2025-02-20 | $37.47 | $38.23 | $37.10 | $37.33 | $37.09 | 296,229 |
| 2025-02-19 | $37.98 | $38.23 | $37.13 | $37.76 | $37.51 | 248,956 |
| 2025-02-18 | $37.68 | $38.23 | $37.57 | $37.83 | $37.58 | 181,768 |
| 2025-02-14 | $38.24 | $38.36 | $37.51 | $37.67 | $37.42 | 145,871 |
| 2025-02-13 | $37.83 | $38.04 | $37.52 | $37.97 | $37.72 | 192,648 |
| 2025-02-12 | $37.94 | $38.06 | $36.98 | $37.59 | $37.35 | 225,896 |
| 2025-02-11 | $37.57 | $38.57 | $37.44 | $38.57 | $38.32 | 143,516 |
| 2025-02-10 | $38.25 | $38.25 | $37.77 | $37.86 | $37.61 | 175,985 |
| 2025-02-07 | $38.77 | $38.77 | $37.65 | $38.26 | $38.01 | 232,043 |
| 2025-02-06 | $38.43 | $38.92 | $38.14 | $38.83 | $38.58 | 191,080 |
| 2025-02-05 | $37.97 | $38.35 | $37.55 | $38.35 | $38.10 | 187,977 |
| 2025-02-04 | $36.68 | $37.81 | $36.51 | $37.79 | $37.54 | 248,980 |
| 2025-02-03 | $36.84 | $37.59 | $36.45 | $36.91 | $36.67 | 334,294 |
| 2025-01-31 | $37.43 | $37.98 | $37.24 | $37.50 | $37.26 | 394,496 |
| 2025-01-30 | $37.68 | $38.12 | $36.89 | $37.40 | $37.16 | 377,376 |
| 2025-01-29 | $37.38 | $38.42 | $36.36 | $37.38 | $37.14 | 614,462 |
| 2025-01-28 | $36.20 | $36.84 | $35.76 | $36.52 | $36.28 | 366,000 |
| 2025-01-27 | $35.79 | $36.55 | $35.62 | $36.23 | $35.99 | 293,169 |
| 2025-01-24 | $35.33 | $35.93 | $35.09 | $35.69 | $35.46 | 346,118 |
| 2025-01-23 | $34.97 | $35.37 | $34.86 | $35.02 | $34.79 | 294,628 |
| 2025-01-22 | $35.19 | $35.40 | $34.87 | $35.16 | $34.93 | 231,024 |
| 2025-01-21 | $35.46 | $36.15 | $35.36 | $35.47 | $35.24 | 286,218 |
| 2025-01-17 | $35.48 | $35.48 | $34.73 | $35.26 | $35.03 | 327,827 |
| 2025-01-16 | $35.00 | $35.15 | $34.65 | $34.90 | $34.67 | 331,463 |
| 2025-01-15 | $35.87 | $35.94 | $34.93 | $35.25 | $35.02 | 315,224 |
| 2025-01-14 | $33.96 | $34.83 | $33.90 | $34.76 | $34.53 | 248,744 |
| 2025-01-13 | $32.93 | $33.67 | $32.80 | $33.53 | $33.31 | 333,115 |
| 2025-01-10 | $33.66 | $34.55 | $32.84 | $33.21 | $32.99 | 338,030 |
| 2025-01-08 | $34.25 | $34.72 | $34.10 | $34.38 | $34.16 | 257,309 |
| 2025-01-07 | $35.08 | $35.34 | $34.25 | $34.48 | $34.26 | 234,980 |
| 2025-01-06 | $35.11 | $35.70 | $34.90 | $34.96 | $34.73 | 230,376 |
| 2025-01-03 | $34.74 | $35.27 | $34.22 | $35.09 | $35.09 | 303,370 |
| 2025-01-02 | $35.55 | $35.78 | $34.57 | $34.61 | $34.61 | 349,767 |
| 2024-12-31 | $35.77 | $36.13 | $35.09 | $35.37 | $35.37 | 419,349 |
| 2024-12-30 | $35.68 | $35.96 | $35.04 | $35.66 | $35.66 | 152,177 |
| 2024-12-27 | $35.93 | $36.59 | $35.45 | $35.89 | $35.89 | 185,248 |
| 2024-12-26 | $35.79 | $36.45 | $35.68 | $36.36 | $36.36 | 128,434 |
| 2024-12-24 | $35.75 | $36.81 | $35.46 | $36.12 | $36.12 | 93,248 |
| 2024-12-23 | $35.45 | $35.88 | $35.31 | $35.80 | $35.80 | 241,151 |
| 2024-12-20 | $34.32 | $35.86 | $34.32 | $35.71 | $35.71 | 924,050 |
| 2024-12-19 | $35.40 | $36.47 | $34.56 | $34.64 | $34.64 | 315,360 |
| 2024-12-18 | $37.40 | $37.59 | $34.76 | $34.98 | $34.98 | 488,843 |
| 2024-12-17 | $37.70 | $38.00 | $36.99 | $37.02 | $37.02 | 228,890 |
| 2024-12-16 | $37.46 | $38.15 | $37.31 | $38.07 | $38.07 | 213,194 |
| 2024-12-13 | $37.61 | $37.82 | $37.16 | $37.54 | $37.54 | 179,982 |
| 2024-12-12 | $38.24 | $38.44 | $37.66 | $37.67 | $37.67 | 197,715 |
| 2024-12-11 | $38.50 | $38.73 | $38.14 | $38.25 | $38.25 | 326,981 |
| 2024-12-10 | $37.75 | $38.58 | $37.55 | $38.07 | $38.07 | 243,216 |
| 2024-12-09 | $38.29 | $38.50 | $37.84 | $37.85 | $37.85 | 161,546 |
| 2024-12-06 | $38.36 | $38.37 | $37.78 | $38.29 | $38.29 | 168,886 |
| 2024-12-05 | $38.82 | $39.10 | $38.02 | $38.04 | $38.04 | 256,755 |
| 2024-12-04 | $38.85 | $38.96 | $38.33 | $38.83 | $38.83 | 244,598 |
| 2024-12-03 | $38.94 | $39.41 | $36.38 | $38.30 | $38.30 | 373,213 |
| 2024-12-02 | $39.15 | $39.42 | $38.57 | $38.98 | $38.98 | 294,381 |
| 2024-11-29 | $39.88 | $39.91 | $38.68 | $39.11 | $39.11 | 215,357 |
| 2024-11-27 | $40.27 | $40.61 | $39.57 | $39.68 | $39.68 | 275,594 |
| 2024-11-26 | $39.93 | $40.18 | $39.41 | $39.78 | $39.78 | 360,294 |
| 2024-11-25 | $39.85 | $40.73 | $39.77 | $39.97 | $39.97 | 383,134 |
| 2024-11-22 | $38.52 | $39.49 | $38.25 | $39.28 | $39.28 | 724,136 |
| 2024-11-21 | $37.67 | $38.74 | $37.67 | $38.20 | $38.20 | 309,137 |
| 2024-11-20 | $37.89 | $38.04 | $37.44 | $37.66 | $37.66 | 235,851 |
| 2024-11-19 | $37.24 | $38.14 | $37.24 | $37.91 | $37.91 | 227,888 |
| 2024-11-18 | $38.27 | $38.47 | $37.78 | $37.86 | $37.86 | 154,350 |
| 2024-11-15 | $38.45 | $38.54 | $37.55 | $38.15 | $38.15 | 327,978 |
| 2024-11-14 | $38.81 | $39.34 | $38.05 | $38.24 | $38.24 | 234,653 |
| 2024-11-13 | $39.43 | $40.06 | $38.75 | $38.76 | $38.76 | 373,423 |
| 2024-11-12 | $39.89 | $40.32 | $38.89 | $38.96 | $38.96 | 440,504 |
| 2024-11-11 | $39.41 | $40.61 | $39.28 | $39.86 | $39.86 | 504,918 |
| 2024-11-08 | $38.66 | $39.14 | $38.11 | $38.64 | $38.64 | 592,587 |
| 2024-11-07 | $39.13 | $39.45 | $36.12 | $38.33 | $38.33 | 524,074 |
| 2024-11-06 | $37.31 | $39.90 | $37.06 | $39.42 | $39.42 | 929,775 |
| 2024-11-05 | $33.99 | $34.92 | $33.97 | $34.73 | $34.73 | 424,526 |
| 2024-11-04 | $34.02 | $34.29 | $33.61 | $33.97 | $33.97 | 171,469 |
| 2024-11-01 | $34.87 | $35.23 | $34.13 | $34.21 | $34.21 | 281,972 |
| 2024-10-31 | $35.29 | $35.59 | $34.72 | $34.72 | $34.72 | 198,702 |
| 2024-10-30 | $34.90 | $36.14 | $34.90 | $35.37 | $35.37 | 180,588 |
| 2024-10-29 | $34.77 | $35.21 | $34.69 | $35.08 | $35.08 | 209,957 |
| 2024-10-28 | $34.46 | $35.17 | $34.24 | $34.93 | $34.93 | 246,282 |
| 2024-10-25 | $34.68 | $35.21 | $33.85 | $34.08 | $34.08 | 228,451 |
| 2024-10-24 | $34.56 | $34.75 | $33.89 | $34.46 | $34.46 | 257,269 |
| 2024-10-23 | $34.78 | $35.75 | $34.04 | $34.44 | $34.44 | 387,467 |
| 2024-10-22 | $33.70 | $34.57 | $33.53 | $34.50 | $34.50 | 362,954 |
| 2024-10-21 | $34.68 | $34.68 | $33.61 | $33.76 | $33.76 | 217,709 |
| 2024-10-18 | $35.36 | $35.39 | $34.67 | $34.68 | $34.68 | 173,228 |
| 2024-10-17 | $35.14 | $35.64 | $35.00 | $35.31 | $35.31 | 161,246 |
| 2024-10-16 | $34.88 | $35.64 | $34.82 | $35.36 | $35.36 | 310,633 |
| 2024-10-15 | $33.74 | $35.04 | $33.63 | $34.50 | $34.50 | 372,322 |
| 2024-10-14 | $33.00 | $33.70 | $32.81 | $33.65 | $33.65 | 190,365 |
| 2024-10-11 | $32.18 | $33.33 | $32.18 | $32.96 | $32.96 | 176,976 |
| 2024-10-10 | $31.62 | $32.07 | $31.54 | $32.05 | $32.05 | 171,877 |
| 2024-10-09 | $31.66 | $32.32 | $31.66 | $31.93 | $31.93 | 197,284 |
| 2024-10-08 | $31.90 | $32.05 | $31.63 | $31.79 | $31.79 | 200,837 |
| 2024-10-07 | $31.64 | $31.96 | $31.21 | $31.72 | $31.72 | 161,793 |
| 2024-10-04 | $31.77 | $32.03 | $31.61 | $31.81 | $31.81 | 170,789 |
| 2024-10-03 | $30.84 | $31.22 | $30.72 | $31.13 | $31.13 | 209,953 |
| 2024-10-02 | $30.98 | $31.44 | $30.87 | $30.94 | $30.94 | 123,564 |
| 2024-10-01 | $31.75 | $31.75 | $30.71 | $31.03 | $31.03 | 180,590 |
| 2024-09-30 | $31.52 | $32.08 | $31.22 | $31.82 | $31.82 | 174,789 |
| 2024-09-27 | $31.80 | $32.06 | $31.42 | $31.55 | $31.55 | 139,005 |
| 2024-09-26 | $31.66 | $31.88 | $31.44 | $31.59 | $31.59 | 167,262 |
| 2024-09-25 | $31.94 | $31.94 | $31.38 | $31.42 | $31.42 | 227,948 |
| 2024-09-24 | $32.46 | $32.62 | $31.96 | $31.97 | $31.97 | 274,985 |
| 2024-09-23 | $32.96 | $32.96 | $32.32 | $32.48 | $32.48 | 253,460 |
| 2024-09-20 | $33.40 | $33.40 | $32.41 | $32.72 | $32.72 | 1,075,624 |
| 2024-09-19 | $33.40 | $33.68 | $32.88 | $33.60 | $33.60 | 209,373 |
| 2024-09-18 | $32.81 | $33.91 | $32.35 | $32.75 | $32.75 | 237,933 |
| 2024-09-17 | $32.91 | $33.48 | $32.57 | $32.67 | $32.67 | 211,392 |
| 2024-09-16 | $32.31 | $32.72 | $31.90 | $32.55 | $32.55 | 160,552 |
| 2024-09-13 | $31.63 | $32.19 | $31.44 | $32.19 | $32.19 | 170,224 |
| 2024-09-12 | $31.61 | $31.61 | $31.09 | $31.22 | $31.22 | 233,219 |
| 2024-09-11 | $31.01 | $31.49 | $30.36 | $31.41 | $31.41 | 441,318 |
| 2024-09-10 | $31.58 | $31.65 | $30.85 | $31.41 | $31.41 | 335,100 |
| 2024-09-09 | $32.02 | $32.29 | $31.49 | $31.61 | $31.61 | 502,534 |
| 2024-09-06 | $32.50 | $32.74 | $31.61 | $32.00 | $32.00 | 339,291 |
| 2024-09-05 | $33.13 | $33.13 | $32.22 | $32.46 | $32.46 | 279,311 |
| 2024-09-04 | $33.15 | $33.34 | $32.57 | $32.86 | $32.86 | 172,020 |
| 2024-09-03 | $32.89 | $33.30 | $32.79 | $33.16 | $33.16 | 465,525 |
| 2024-08-30 | $33.23 | $33.38 | $32.91 | $33.31 | $33.31 | 200,821 |
| 2024-08-29 | $33.47 | $33.59 | $32.86 | $33.31 | $33.08 | 208,127 |
| 2024-08-28 | $32.56 | $33.38 | $32.56 | $33.10 | $32.87 | 197,343 |
| 2024-08-27 | $32.91 | $32.92 | $32.41 | $32.73 | $32.51 | 210,133 |
| 2024-08-26 | $33.72 | $33.72 | $33.00 | $33.03 | $32.80 | 198,523 |
| 2024-08-23 | $31.68 | $33.68 | $31.68 | $33.18 | $32.95 | 423,231 |
| 2024-08-22 | $31.53 | $31.99 | $31.38 | $31.57 | $31.57 | 122,771 |
| 2024-08-21 | $31.77 | $31.80 | $31.23 | $31.57 | $31.57 | 147,009 |
| 2024-08-20 | $32.15 | $32.35 | $31.45 | $31.50 | $31.50 | 150,419 |
| 2024-08-19 | $31.89 | $32.16 | $31.78 | $32.14 | $32.14 | 205,472 |
| 2024-08-16 | $31.55 | $32.25 | $31.47 | $31.87 | $31.87 | 304,483 |
| 2024-08-15 | $31.77 | $32.01 | $31.52 | $31.66 | $31.66 | 217,284 |
| 2024-08-14 | $31.61 | $31.61 | $30.82 | $31.00 | $31.00 | 158,778 |
| 2024-08-13 | $31.45 | $31.58 | $30.70 | $31.49 | $31.49 | 384,536 |
| 2024-08-12 | $31.41 | $31.65 | $30.59 | $31.04 | $31.04 | 268,255 |
| 2024-08-09 | $31.35 | $31.35 | $30.98 | $31.14 | $31.14 | 169,032 |
| 2024-08-08 | $31.03 | $31.36 | $30.39 | $31.35 | $31.35 | 173,778 |
| 2024-08-07 | $31.00 | $31.29 | $30.51 | $30.69 | $30.69 | 235,341 |
| 2024-08-06 | $30.62 | $31.07 | $30.25 | $30.68 | $30.68 | 261,911 |
| 2024-08-05 | $30.36 | $31.09 | $29.80 | $30.66 | $30.66 | 292,606 |
| 2024-08-02 | $31.82 | $32.32 | $31.44 | $31.80 | $31.80 | 361,851 |
| 2024-08-01 | $34.65 | $34.68 | $32.74 | $33.13 | $33.13 | 328,766 |
| 2024-07-31 | $35.00 | $35.72 | $34.62 | $34.73 | $34.73 | 356,630 |
| 2024-07-30 | $34.62 | $35.09 | $34.40 | $34.88 | $34.88 | 315,951 |
| 2024-07-29 | $35.54 | $35.59 | $34.47 | $34.51 | $34.51 | 395,763 |
| 2024-07-26 | $34.75 | $35.42 | $34.72 | $35.42 | $35.42 | 408,004 |
| 2024-07-25 | $34.43 | $35.13 | $33.91 | $34.30 | $34.30 | 468,306 |
| 2024-07-24 | $33.30 | $34.97 | $32.90 | $33.60 | $33.60 | 505,578 |
| 2024-07-23 | $33.60 | $34.90 | $33.60 | $34.44 | $34.44 | 459,880 |
| 2024-07-22 | $33.50 | $34.37 | $33.18 | $34.10 | $34.10 | 234,568 |
| 2024-07-19 | $33.74 | $34.50 | $33.63 | $33.76 | $33.76 | 302,900 |
| 2024-07-18 | $33.77 | $34.47 | $33.63 | $33.72 | $33.72 | 422,760 |
| 2024-07-17 | $33.09 | $34.49 | $33.09 | $34.18 | $34.18 | 421,605 |
| 2024-07-16 | $32.63 | $33.79 | $32.35 | $33.52 | $33.52 | 448,016 |
| 2024-07-15 | $31.99 | $32.64 | $31.54 | $32.25 | $32.25 | 432,585 |
| 2024-07-12 | $31.52 | $31.97 | $31.36 | $31.53 | $31.53 | 265,243 |
| 2024-07-11 | $30.91 | $31.50 | $30.36 | $31.37 | $31.37 | 371,566 |
| 2024-07-10 | $29.38 | $30.24 | $29.20 | $30.24 | $30.24 | 209,199 |
| 2024-07-09 | $29.10 | $29.29 | $28.76 | $29.27 | $29.27 | 272,198 |
| 2024-07-08 | $29.43 | $29.66 | $29.16 | $29.23 | $29.23 | 189,560 |
| 2024-07-05 | $29.42 | $29.51 | $29.16 | $29.36 | $29.36 | 267,985 |
| 2024-07-03 | $29.97 | $29.97 | $29.43 | $29.46 | $29.46 | 99,536 |
| 2024-07-02 | $29.55 | $29.98 | $29.55 | $29.91 | $29.91 | 226,249 |
| 2024-07-01 | $29.91 | $30.25 | $29.62 | $29.71 | $29.71 | 444,361 |
| 2024-06-28 | $29.50 | $30.22 | $29.42 | $30.04 | $30.04 | 647,812 |
| 2024-06-27 | $29.03 | $29.27 | $28.78 | $29.27 | $29.27 | 155,737 |
| 2024-06-26 | $28.37 | $29.08 | $28.37 | $28.95 | $28.95 | 205,429 |
| 2024-06-25 | $28.90 | $29.00 | $28.63 | $28.65 | $28.65 | 167,222 |
| 2024-06-24 | $28.73 | $29.20 | $28.60 | $28.95 | $28.95 | 221,168 |
| 2024-06-21 | $28.92 | $28.92 | $28.32 | $28.55 | $28.55 | 887,706 |
| 2024-06-20 | $29.07 | $29.24 | $28.83 | $28.91 | $28.91 | 168,626 |
| 2024-06-18 | $28.79 | $29.35 | $28.74 | $29.07 | $29.07 | 264,786 |
| 2024-06-17 | $27.93 | $28.85 | $27.90 | $28.79 | $28.79 | 318,948 |
| 2024-06-14 | $27.67 | $28.00 | $27.64 | $27.91 | $27.91 | 195,149 |
| 2024-06-13 | $28.27 | $28.32 | $27.70 | $28.05 | $28.05 | 201,929 |
| 2024-06-12 | $28.50 | $28.83 | $27.62 | $28.37 | $28.37 | 318,047 |
| 2024-06-11 | $27.69 | $27.83 | $27.42 | $27.65 | $27.65 | 223,376 |
| 2024-06-10 | $28.09 | $28.09 | $27.61 | $27.74 | $27.74 | 242,190 |
| 2024-06-07 | $28.11 | $28.46 | $28.07 | $28.39 | $28.39 | 353,682 |
| 2024-06-06 | $28.23 | $28.57 | $28.21 | $28.40 | $28.40 | 216,533 |
| 2024-06-05 | $28.52 | $28.58 | $28.16 | $28.30 | $28.30 | 204,890 |
| 2024-06-04 | $28.54 | $28.75 | $28.35 | $28.41 | $28.41 | 178,419 |
| 2024-06-03 | $29.47 | $29.47 | $28.52 | $28.75 | $28.75 | 134,435 |
| 2024-05-31 | $29.14 | $29.36 | $29.03 | $29.15 | $29.15 | 201,639 |
| 2024-05-30 | $28.94 | $29.71 | $28.74 | $29.11 | $28.88 | 146,450 |
| 2024-05-29 | $28.78 | $28.91 | $28.51 | $28.70 | $28.48 | 165,774 |
| 2024-05-28 | $29.65 | $29.71 | $29.14 | $29.30 | $29.07 | 146,177 |
| 2024-05-24 | $29.85 | $29.89 | $29.23 | $29.54 | $29.31 | 298,727 |
| 2024-05-23 | $30.24 | $30.30 | $29.45 | $29.58 | $29.35 | 157,372 |
| 2024-05-22 | $30.47 | $30.60 | $30.14 | $30.23 | $29.99 | 150,620 |
| 2024-05-21 | $30.29 | $30.50 | $30.20 | $30.45 | $30.21 | 149,529 |
| 2024-05-20 | $30.70 | $30.82 | $30.29 | $30.32 | $30.08 | 149,815 |
| 2024-05-17 | $30.91 | $31.11 | $30.69 | $30.77 | $30.53 | 151,984 |
| 2024-05-16 | $30.70 | $30.88 | $30.54 | $30.75 | $30.51 | 179,521 |
| 2024-05-15 | $30.83 | $30.86 | $30.41 | $30.68 | $30.44 | 185,381 |
| 2024-05-14 | $30.42 | $30.58 | $30.27 | $30.54 | $30.30 | 139,417 |
| 2024-05-13 | $30.53 | $30.72 | $30.17 | $30.19 | $29.95 | 158,393 |
| 2024-05-10 | $30.61 | $30.76 | $30.31 | $30.68 | $30.44 | 208,299 |
| 2024-05-09 | $30.81 | $30.81 | $30.40 | $30.66 | $30.42 | 218,671 |
| 2024-05-08 | $30.09 | $30.70 | $30.09 | $30.67 | $30.43 | 202,755 |
| 2024-05-07 | $30.60 | $30.73 | $30.30 | $30.46 | $30.22 | 271,435 |
| 2024-05-06 | $30.95 | $31.23 | $30.71 | $30.71 | $30.47 | 149,866 |
| 2024-05-03 | $31.00 | $31.12 | $30.42 | $30.86 | $30.62 | 304,497 |
| 2024-05-02 | $30.40 | $30.63 | $30.18 | $30.58 | $30.34 | 313,716 |
| 2024-05-01 | $29.77 | $30.49 | $29.62 | $30.04 | $29.80 | 258,374 |
| 2024-04-30 | $29.81 | $30.07 | $29.59 | $29.60 | $29.37 | 389,191 |
| 2024-04-29 | $30.20 | $30.20 | $29.73 | $29.92 | $29.69 | 221,658 |
| 2024-04-26 | $29.84 | $30.21 | $29.80 | $30.05 | $30.05 | 309,846 |
| 2024-04-25 | $29.90 | $30.09 | $29.36 | $29.82 | $29.82 | 739,757 |
| 2024-04-24 | $28.40 | $29.84 | $28.40 | $29.36 | $29.36 | 724,859 |
| 2024-04-23 | $26.88 | $27.83 | $26.72 | $27.55 | $27.55 | 274,463 |
| 2024-04-22 | $26.75 | $27.14 | $26.65 | $26.75 | $26.75 | 263,792 |
| 2024-04-19 | $25.76 | $26.79 | $25.62 | $26.73 | $26.73 | 294,103 |
| 2024-04-18 | $25.51 | $25.95 | $25.44 | $25.73 | $25.73 | 349,618 |
| 2024-04-17 | $25.90 | $26.01 | $25.41 | $25.46 | $25.46 | 208,826 |
| 2024-04-16 | $25.73 | $26.05 | $25.63 | $25.63 | $25.63 | 309,432 |
| 2024-04-15 | $26.32 | $26.48 | $25.76 | $26.04 | $26.04 | 325,759 |
| 2024-04-12 | $26.16 | $26.41 | $26.09 | $26.20 | $26.20 | 236,670 |
| 2024-04-11 | $26.74 | $26.74 | $26.22 | $26.43 | $26.43 | 251,442 |
| 2024-04-10 | $26.98 | $26.98 | $26.10 | $26.50 | $26.50 | 356,280 |
| 2024-04-09 | $27.44 | $27.69 | $27.38 | $27.48 | $27.48 | 186,328 |
| 2024-04-08 | $27.26 | $27.54 | $27.24 | $27.33 | $27.33 | 108,491 |
| 2024-04-05 | $26.82 | $27.25 | $26.77 | $27.14 | $27.14 | 221,227 |
| 2024-04-04 | $27.10 | $27.66 | $26.80 | $26.90 | $26.90 | 315,014 |
| 2024-04-03 | $26.74 | $27.02 | $26.62 | $26.68 | $26.68 | 285,898 |
| 2024-04-02 | $27.10 | $27.34 | $26.76 | $26.92 | $26.92 | 309,711 |
| 2024-04-01 | $28.07 | $28.07 | $27.44 | $27.51 | $27.51 | 220,060 |
| 2024-03-28 | $27.96 | $28.57 | $27.92 | $28.11 | $28.11 | 465,867 |
| 2024-03-27 | $27.49 | $28.09 | $27.49 | $28.06 | $28.06 | 247,025 |
| 2024-03-26 | $27.09 | $27.37 | $27.06 | $27.25 | $27.25 | 299,026 |
| 2024-03-25 | $26.58 | $27.33 | $26.46 | $26.92 | $26.92 | 599,259 |
| 2024-03-22 | $27.05 | $27.05 | $26.38 | $26.42 | $26.42 | 178,590 |
| 2024-03-21 | $26.81 | $27.19 | $26.77 | $26.95 | $26.95 | 235,745 |
| 2024-03-20 | $25.64 | $26.93 | $25.64 | $26.67 | $26.67 | 202,544 |
| 2024-03-19 | $25.66 | $26.07 | $25.60 | $25.82 | $25.82 | 158,540 |
| 2024-03-18 | $25.90 | $26.08 | $25.53 | $25.65 | $25.65 | 276,443 |
| 2024-03-15 | $25.39 | $26.07 | $25.24 | $25.92 | $25.92 | 763,898 |
| 2024-03-14 | $25.86 | $25.96 | $25.37 | $25.52 | $25.52 | 315,138 |
| 2024-03-13 | $26.12 | $26.38 | $25.86 | $26.06 | $26.06 | 171,797 |
| 2024-03-12 | $26.80 | $26.80 | $26.14 | $26.15 | $26.15 | 215,300 |
| 2024-03-11 | $26.90 | $27.04 | $26.71 | $26.94 | $26.94 | 140,576 |
| 2024-03-08 | $27.55 | $27.58 | $27.00 | $27.01 | $27.01 | 160,918 |
| 2024-03-07 | $27.41 | $27.57 | $26.87 | $27.13 | $27.13 | 200,964 |
| 2024-03-06 | $27.03 | $27.46 | $26.39 | $27.01 | $27.01 | 204,028 |
| 2024-03-05 | $26.01 | $26.96 | $25.83 | $26.96 | $26.96 | 307,361 |
| 2024-03-04 | $26.62 | $26.90 | $25.92 | $25.99 | $25.99 | 355,164 |
| 2024-03-01 | $26.67 | $26.83 | $26.11 | $26.54 | $26.54 | 249,882 |
| 2024-02-29 | $26.86 | $27.37 | $26.65 | $26.86 | $26.86 | 255,405 |
| 2024-02-28 | $26.31 | $26.77 | $26.22 | $26.59 | $26.36 | 240,659 |
| 2024-02-27 | $26.44 | $26.73 | $26.44 | $26.56 | $26.33 | 203,140 |
| 2024-02-26 | $26.76 | $26.97 | $26.30 | $26.39 | $26.17 | 193,193 |
| 2024-02-23 | $26.78 | $27.16 | $26.67 | $26.88 | $26.65 | 131,884 |
| 2024-02-22 | $26.67 | $26.89 | $26.54 | $26.80 | $26.57 | 354,435 |
| 2024-02-21 | $26.99 | $27.06 | $26.65 | $26.80 | $26.80 | 196,251 |
| 2024-02-20 | $26.82 | $27.40 | $26.82 | $27.14 | $27.14 | 295,283 |
| 2024-02-16 | $27.32 | $27.51 | $27.06 | $27.17 | $27.17 | 206,668 |
| 2024-02-15 | $26.81 | $27.74 | $26.69 | $27.58 | $27.58 | 202,875 |
| 2024-02-14 | $26.69 | $26.87 | $26.18 | $26.70 | $26.70 | 232,702 |
| 2024-02-13 | $26.64 | $26.74 | $25.82 | $26.38 | $26.38 | 341,750 |
| 2024-02-12 | $27.17 | $27.90 | $27.17 | $27.47 | $27.47 | 273,264 |
| 2024-02-09 | $26.70 | $27.15 | $26.30 | $27.12 | $27.12 | 181,254 |
| 2024-02-08 | $26.45 | $26.83 | $26.39 | $26.63 | $26.63 | 182,511 |
| 2024-02-07 | $26.62 | $26.88 | $25.91 | $26.56 | $26.56 | 246,418 |
| 2024-02-06 | $26.92 | $27.19 | $26.49 | $26.71 | $26.71 | 172,253 |
| 2024-02-05 | $26.80 | $27.14 | $26.62 | $26.95 | $26.95 | 239,451 |
| 2024-02-02 | $26.53 | $27.54 | $26.53 | $27.15 | $27.15 | 291,019 |
| 2024-02-01 | $27.25 | $27.45 | $26.12 | $27.15 | $27.15 | 377,697 |
| 2024-01-31 | $27.71 | $28.01 | $26.83 | $26.99 | $26.99 | 339,839 |
| 2024-01-30 | $28.54 | $28.55 | $28.17 | $28.22 | $28.22 | 213,227 |
| 2024-01-29 | $28.27 | $28.57 | $28.07 | $28.55 | $28.55 | 280,563 |
| 2024-01-26 | $28.33 | $28.58 | $28.01 | $28.15 | $28.15 | 234,366 |
| 2024-01-25 | $28.16 | $28.38 | $27.38 | $28.03 | $28.03 | 297,001 |
| 2024-01-24 | $28.23 | $28.59 | $26.67 | $27.59 | $27.59 | 443,632 |
| 2024-01-23 | $28.27 | $28.37 | $27.73 | $27.96 | $27.96 | 282,679 |
| 2024-01-22 | $27.57 | $28.05 | $27.33 | $28.03 | $28.03 | 339,873 |
| 2024-01-19 | $26.76 | $27.23 | $26.46 | $27.22 | $27.22 | 323,005 |
| 2024-01-18 | $26.46 | $26.67 | $26.16 | $26.66 | $26.66 | 250,052 |
| 2024-01-17 | $26.11 | $26.77 | $25.95 | $26.28 | $26.28 | 258,888 |
| 2024-01-16 | $26.25 | $27.37 | $26.10 | $26.59 | $26.59 | 405,576 |
| 2024-01-12 | $27.11 | $27.31 | $26.40 | $26.71 | $26.71 | 182,651 |
| 2024-01-11 | $26.69 | $26.91 | $26.00 | $26.84 | $26.84 | 409,095 |
| 2024-01-10 | $26.73 | $26.97 | $26.39 | $26.96 | $26.96 | 148,908 |
| 2024-01-09 | $26.93 | $27.06 | $26.66 | $26.94 | $26.94 | 181,055 |
| 2024-01-08 | $27.31 | $27.51 | $27.17 | $27.38 | $27.38 | 145,768 |
| 2024-01-05 | $27.12 | $27.66 | $27.11 | $27.38 | $27.38 | 290,544 |
| 2024-01-04 | $27.16 | $27.50 | $27.16 | $27.37 | $27.37 | 259,816 |
| 2024-01-03 | $27.61 | $27.70 | $26.94 | $27.02 | $27.02 | 271,259 |
| 2024-01-02 | $27.57 | $28.56 | $27.57 | $27.79 | $27.79 | 353,938 |
| 2023-12-29 | $28.01 | $28.16 | $27.87 | $27.88 | $27.88 | 194,047 |
| 2023-12-28 | $28.05 | $28.37 | $28.01 | $28.15 | $28.15 | 177,179 |
| 2023-12-27 | $28.23 | $28.32 | $28.01 | $28.17 | $28.17 | 121,353 |
| 2023-12-26 | $27.86 | $28.22 | $27.76 | $28.10 | $28.10 | 171,208 |
| 2023-12-22 | $27.69 | $28.04 | $27.33 | $27.71 | $27.71 | 193,948 |
| 2023-12-21 | $27.57 | $27.67 | $27.03 | $27.44 | $27.44 | 270,912 |
| 2023-12-20 | $27.72 | $28.38 | $27.31 | $27.32 | $27.32 | 402,606 |
| 2023-12-19 | $27.40 | $28.05 | $27.36 | $27.82 | $27.82 | 351,710 |
| 2023-12-18 | $27.79 | $27.82 | $27.30 | $27.33 | $27.33 | 284,448 |
| 2023-12-15 | $28.01 | $28.03 | $27.57 | $27.59 | $27.59 | 1,604,263 |
| 2023-12-14 | $28.07 | $28.65 | $27.36 | $27.74 | $27.74 | 371,237 |
| 2023-12-13 | $26.02 | $27.44 | $25.69 | $27.31 | $27.31 | 505,675 |
| 2023-12-12 | $26.27 | $26.42 | $25.81 | $26.06 | $26.06 | 243,400 |
| 2023-12-11 | $25.81 | $26.24 | $25.57 | $26.20 | $26.20 | 245,114 |
| 2023-12-08 | $25.56 | $26.01 | $25.40 | $25.88 | $25.88 | 257,741 |
| 2023-12-07 | $25.20 | $25.60 | $24.88 | $25.57 | $25.57 | 325,704 |
| 2023-12-06 | $25.38 | $26.20 | $24.91 | $25.02 | $25.02 | 388,247 |
| 2023-12-05 | $24.88 | $25.18 | $24.74 | $24.98 | $24.98 | 439,675 |
| 2023-12-04 | $23.95 | $25.07 | $23.87 | $25.05 | $25.05 | 648,447 |
| 2023-12-01 | $22.75 | $24.30 | $22.73 | $24.18 | $24.18 | 318,045 |
| 2023-11-30 | $22.94 | $23.12 | $22.11 | $22.91 | $22.91 | 216,770 |
| 2023-11-29 | $22.82 | $23.31 | $22.82 | $23.10 | $23.10 | 385,562 |
| 2023-11-28 | $22.70 | $22.85 | $22.39 | $22.59 | $22.59 | 360,949 |
| 2023-11-27 | $22.67 | $22.87 | $22.43 | $22.68 | $22.68 | 305,597 |
| 2023-11-24 | $22.81 | $22.96 | $22.53 | $22.93 | $22.93 | 188,995 |
| 2023-11-22 | $22.67 | $22.89 | $22.47 | $22.76 | $22.76 | 315,683 |
| 2023-11-21 | $22.41 | $22.52 | $22.14 | $22.42 | $22.42 | 389,456 |
| 2023-11-20 | $22.58 | $22.63 | $22.35 | $22.53 | $22.53 | 190,292 |
| 2023-11-17 | $22.54 | $22.78 | $22.34 | $22.59 | $22.59 | 421,925 |
| 2023-11-16 | $22.83 | $22.84 | $22.19 | $22.27 | $22.27 | 216,988 |
| 2023-11-15 | $22.82 | $23.12 | $22.62 | $22.79 | $22.79 | 219,580 |
| 2023-11-14 | $22.11 | $23.02 | $22.00 | $22.88 | $22.88 | 330,795 |
| 2023-11-13 | $20.97 | $21.32 | $20.85 | $21.15 | $21.15 | 129,926 |
| 2023-11-10 | $21.19 | $21.22 | $20.74 | $21.10 | $21.10 | 220,249 |
| 2023-11-09 | $21.35 | $21.44 | $20.87 | $21.12 | $21.12 | 183,079 |
| 2023-11-08 | $21.70 | $21.70 | $21.06 | $21.22 | $21.22 | 183,350 |
| 2023-11-07 | $21.81 | $21.98 | $21.39 | $21.58 | $21.58 | 209,969 |
| 2023-11-06 | $21.97 | $22.15 | $21.08 | $21.93 | $21.93 | 227,471 |
| 2023-11-03 | $21.97 | $22.31 | $21.91 | $22.08 | $22.08 | 257,799 |
| 2023-11-02 | $20.32 | $21.38 | $20.04 | $21.30 | $21.30 | 234,683 |
| 2023-11-01 | $20.06 | $20.09 | $19.68 | $20.06 | $20.06 | 233,693 |
| 2023-10-31 | $20.13 | $20.34 | $20.01 | $20.11 | $20.11 | 263,217 |
| 2023-10-30 | $19.67 | $20.30 | $19.48 | $20.15 | $20.15 | 278,666 |
| 2023-10-27 | $19.78 | $19.88 | $19.19 | $19.47 | $19.47 | 290,843 |
| 2023-10-26 | $19.20 | $19.95 | $19.08 | $19.86 | $19.86 | 368,630 |
| 2023-10-25 | $20.40 | $21.09 | $18.96 | $19.20 | $19.20 | 487,871 |
| 2023-10-24 | $20.60 | $20.61 | $20.24 | $20.36 | $20.36 | 347,549 |
| 2023-10-23 | $20.55 | $20.95 | $20.46 | $20.55 | $20.55 | 279,336 |
| 2023-10-20 | $21.21 | $21.58 | $20.61 | $20.70 | $20.70 | 297,325 |
| 2023-10-19 | $21.28 | $21.65 | $21.07 | $21.16 | $21.16 | 314,463 |
| 2023-10-18 | $21.47 | $21.52 | $21.20 | $21.25 | $21.25 | 205,881 |
| 2023-10-17 | $21.20 | $21.82 | $21.12 | $21.67 | $21.67 | 325,181 |
| 2023-10-16 | $21.10 | $21.27 | $21.06 | $21.23 | $21.23 | 263,077 |
| 2023-10-13 | $21.67 | $21.71 | $20.88 | $20.90 | $20.90 | 168,355 |
| 2023-10-12 | $21.84 | $21.84 | $21.38 | $21.52 | $21.52 | 146,267 |
| 2023-10-11 | $21.80 | $22.08 | $21.70 | $21.84 | $21.84 | 130,810 |
| 2023-10-10 | $21.85 | $22.11 | $21.75 | $21.76 | $21.76 | 282,937 |
| 2023-10-09 | $21.52 | $21.90 | $21.52 | $21.76 | $21.76 | 156,868 |
| 2023-10-06 | $21.64 | $22.04 | $21.36 | $21.71 | $21.71 | 180,906 |
| 2023-10-05 | $21.38 | $21.93 | $21.34 | $21.86 | $21.86 | 341,252 |
| 2023-10-04 | $21.20 | $21.46 | $20.94 | $21.39 | $21.39 | 222,176 |
| 2023-10-03 | $21.24 | $21.35 | $21.02 | $21.22 | $21.22 | 264,345 |
| 2023-10-02 | $21.75 | $21.82 | $21.31 | $21.41 | $21.41 | 399,351 |
| 2023-09-29 | $21.43 | $21.96 | $21.15 | $21.73 | $21.73 | 398,927 |
| 2023-09-28 | $21.08 | $21.67 | $20.97 | $21.28 | $21.28 | 459,162 |
| 2023-09-27 | $21.15 | $21.29 | $20.92 | $21.00 | $21.00 | 410,466 |
| 2023-09-26 | $21.21 | $21.46 | $20.91 | $20.99 | $20.99 | 265,172 |
| 2023-09-25 | $21.01 | $21.41 | $20.75 | $21.41 | $21.41 | 307,725 |
| 2023-09-22 | $21.02 | $21.13 | $20.74 | $21.04 | $21.04 | 211,676 |
| 2023-09-21 | $21.15 | $21.42 | $20.89 | $20.98 | $20.98 | 276,380 |
| 2023-09-20 | $21.58 | $21.86 | $21.27 | $21.29 | $21.29 | 176,721 |
| 2023-09-19 | $21.68 | $21.82 | $21.36 | $21.49 | $21.49 | 163,009 |
| 2023-09-18 | $22.12 | $22.12 | $21.63 | $21.64 | $21.64 | 174,166 |
| 2023-09-15 | $22.17 | $22.74 | $21.88 | $22.15 | $22.15 | 1,142,044 |
| 2023-09-14 | $22.07 | $22.36 | $22.03 | $22.35 | $22.35 | 249,659 |
| 2023-09-13 | $22.25 | $22.42 | $21.79 | $21.83 | $21.83 | 197,086 |
| 2023-09-12 | $22.16 | $22.37 | $21.99 | $22.21 | $22.21 | 161,164 |
| 2023-09-11 | $22.41 | $22.55 | $22.00 | $22.08 | $22.08 | 165,162 |
| 2023-09-08 | $22.22 | $22.41 | $21.88 | $22.27 | $22.27 | 181,201 |
| 2023-09-07 | $22.26 | $22.40 | $22.00 | $22.17 | $22.17 | 268,237 |
| 2023-09-06 | $22.70 | $22.88 | $22.24 | $22.26 | $22.26 | 134,436 |
| 2023-09-05 | $23.52 | $23.68 | $22.59 | $22.69 | $22.69 | 247,115 |
| 2023-09-01 | $23.31 | $23.73 | $23.29 | $23.70 | $23.70 | 246,968 |
| 2023-08-31 | $23.13 | $23.37 | $22.94 | $23.04 | $23.04 | 286,439 |
| 2023-08-30 | $23.23 | $24.02 | $23.01 | $23.35 | $23.12 | 205,535 |
| 2023-08-29 | $23.31 | $23.40 | $23.04 | $23.23 | $23.00 | 234,140 |
| 2023-08-28 | $23.33 | $23.61 | $23.18 | $23.22 | $22.99 | 194,151 |
| 2023-08-25 | $23.60 | $24.03 | $22.99 | $23.25 | $23.25 | 117,784 |
| 2023-08-24 | $23.22 | $23.80 | $23.16 | $23.53 | $23.53 | 122,023 |
| 2023-08-23 | $23.25 | $23.50 | $23.04 | $23.35 | $23.35 | 141,141 |
| 2023-08-22 | $23.83 | $24.13 | $23.15 | $23.16 | $23.16 | 156,443 |
| 2023-08-21 | $24.35 | $24.61 | $23.83 | $23.90 | $23.90 | 125,691 |
| 2023-08-18 | $23.94 | $24.55 | $23.87 | $24.34 | $24.34 | 331,238 |
| 2023-08-17 | $24.11 | $24.23 | $23.96 | $24.16 | $24.16 | 120,874 |
| 2023-08-16 | $24.27 | $24.55 | $23.95 | $23.97 | $23.97 | 137,728 |
| 2023-08-15 | $24.76 | $24.92 | $24.34 | $24.40 | $24.40 | 191,386 |
| 2023-08-14 | $25.36 | $25.36 | $24.90 | $25.16 | $25.16 | 154,806 |
| 2023-08-11 | $25.34 | $25.56 | $25.34 | $25.54 | $25.54 | 113,493 |
| 2023-08-10 | $25.77 | $26.02 | $25.34 | $25.55 | $25.55 | 117,151 |
| 2023-08-09 | $25.86 | $25.86 | $25.39 | $25.66 | $25.66 | 125,004 |
| 2023-08-08 | $25.78 | $26.04 | $25.14 | $26.01 | $26.01 | 153,490 |
| 2023-08-07 | $25.81 | $26.43 | $25.80 | $26.37 | $26.37 | 173,968 |
| 2023-08-04 | $25.75 | $26.16 | $25.71 | $25.85 | $25.85 | 196,881 |
| 2023-08-03 | $25.95 | $26.05 | $25.60 | $25.84 | $25.84 | 149,429 |
| 2023-08-02 | $25.85 | $26.17 | $24.12 | $25.95 | $25.95 | 272,091 |
| 2023-08-01 | $26.24 | $26.38 | $25.84 | $26.17 | $26.17 | 373,425 |
| 2023-07-31 | $25.98 | $26.32 | $25.77 | $26.26 | $26.26 | 367,246 |
| 2023-07-28 | $26.07 | $26.42 | $25.77 | $26.03 | $26.03 | 335,250 |
| 2023-07-27 | $25.82 | $26.31 | $25.62 | $25.94 | $25.94 | 449,374 |
| 2023-07-26 | $25.44 | $26.62 | $24.82 | $25.56 | $25.56 | 551,367 |
| 2023-07-25 | $23.89 | $23.98 | $23.45 | $23.64 | $23.64 | 215,137 |
| 2023-07-24 | $23.35 | $24.09 | $23.35 | $23.99 | $23.99 | 334,400 |
| 2023-07-21 | $23.67 | $23.74 | $23.38 | $23.44 | $23.44 | 283,594 |
| 2023-07-20 | $23.61 | $23.63 | $23.08 | $23.47 | $23.47 | 232,542 |
| 2023-07-19 | $23.09 | $23.73 | $23.03 | $23.65 | $23.65 | 253,031 |
| 2023-07-18 | $22.36 | $23.13 | $22.29 | $23.07 | $23.07 | 242,701 |
| 2023-07-17 | $22.07 | $22.57 | $21.94 | $22.30 | $22.30 | 235,695 |
| 2023-07-14 | $22.69 | $22.69 | $21.94 | $22.08 | $22.08 | 228,659 |
| 2023-07-13 | $22.18 | $22.63 | $22.15 | $22.52 | $22.52 | 230,626 |
| 2023-07-12 | $21.84 | $22.26 | $21.84 | $22.07 | $22.07 | 226,982 |
| 2023-07-11 | $21.56 | $21.76 | $21.38 | $21.59 | $21.59 | 164,648 |
| 2023-07-10 | $21.44 | $21.97 | $21.25 | $21.41 | $21.41 | 239,366 |
| 2023-07-07 | $20.87 | $21.62 | $20.87 | $21.49 | $21.49 | 393,140 |
| 2023-07-06 | $20.89 | $20.93 | $20.53 | $20.81 | $20.81 | 185,055 |
| 2023-07-05 | $21.46 | $21.63 | $21.14 | $21.21 | $21.21 | 211,893 |
| 2023-07-03 | $21.11 | $21.67 | $21.11 | $21.52 | $21.52 | 132,556 |
| 2023-06-30 | $21.79 | $21.79 | $21.11 | $21.12 | $21.12 | 232,633 |
| 2023-06-29 | $21.86 | $22.16 | $21.63 | $21.65 | $21.65 | 248,275 |
| 2023-06-28 | $22.01 | $22.01 | $21.51 | $21.69 | $21.69 | 240,686 |
| 2023-06-27 | $21.95 | $22.36 | $21.74 | $22.12 | $22.12 | 234,295 |
| 2023-06-26 | $21.72 | $22.15 | $21.69 | $21.95 | $21.95 | 295,810 |
| 2023-06-23 | $21.63 | $21.93 | $21.44 | $21.68 | $21.68 | 678,128 |
| 2023-06-22 | $22.01 | $22.35 | $21.54 | $21.92 | $21.92 | 745,406 |
| 2023-06-21 | $21.90 | $22.27 | $21.79 | $22.10 | $22.10 | 442,369 |
| 2023-06-20 | $22.17 | $22.17 | $21.76 | $22.01 | $22.01 | 359,556 |
| 2023-06-16 | $22.68 | $22.68 | $21.89 | $22.17 | $22.17 | 1,225,177 |
| 2023-06-15 | $22.38 | $23.22 | $22.04 | $22.43 | $22.43 | 1,483,632 |
| 2023-06-14 | $23.07 | $23.37 | $22.23 | $22.44 | $22.44 | 310,677 |
| 2023-06-13 | $22.72 | $23.27 | $22.36 | $23.02 | $23.02 | 246,444 |
| 2023-06-12 | $22.98 | $23.42 | $22.42 | $22.61 | $22.61 | 231,034 |
| 2023-06-09 | $23.10 | $23.38 | $22.85 | $23.06 | $23.06 | 214,479 |
| 2023-06-08 | $23.57 | $23.57 | $22.85 | $23.09 | $23.09 | 303,239 |
| 2023-06-07 | $23.33 | $23.94 | $22.90 | $23.56 | $23.56 | 399,854 |
| 2023-06-06 | $21.88 | $23.22 | $21.88 | $22.96 | $22.96 | 362,954 |
| 2023-06-05 | $22.68 | $22.70 | $21.69 | $21.89 | $21.89 | 239,230 |
| 2023-06-02 | $21.61 | $22.91 | $21.31 | $22.80 | $22.80 | 392,318 |
| 2023-06-01 | $21.08 | $21.71 | $20.93 | $21.26 | $21.26 | 291,180 |
| 2023-05-31 | $21.28 | $21.71 | $20.71 | $20.88 | $20.88 | 298,814 |
| 2023-05-30 | $21.89 | $22.14 | $21.55 | $21.74 | $21.50 | 221,915 |
| 2023-05-26 | $21.46 | $21.82 | $21.24 | $21.79 | $21.79 | 189,269 |
| 2023-05-25 | $21.70 | $21.82 | $21.30 | $21.46 | $21.46 | 224,496 |
| 2023-05-24 | $21.99 | $21.99 | $21.39 | $21.78 | $21.78 | 186,640 |
| 2023-05-23 | $22.16 | $22.68 | $22.05 | $22.08 | $22.08 | 413,534 |
| 2023-05-22 | $21.97 | $22.27 | $21.78 | $22.11 | $22.11 | 271,155 |
| 2023-05-19 | $22.56 | $22.63 | $21.49 | $21.76 | $21.76 | 278,758 |
| 2023-05-18 | $22.29 | $22.53 | $21.40 | $22.22 | $22.22 | 394,350 |
| 2023-05-17 | $21.14 | $22.43 | $20.59 | $22.35 | $22.35 | 402,247 |
| 2023-05-16 | $21.30 | $21.77 | $20.52 | $20.55 | $20.55 | 274,561 |
| 2023-05-15 | $20.72 | $21.28 | $20.62 | $21.13 | $21.13 | 192,205 |
| 2023-05-12 | $20.56 | $21.11 | $20.28 | $20.67 | $20.67 | 205,524 |
| 2023-05-11 | $20.56 | $20.77 | $20.29 | $20.44 | $20.44 | 257,971 |
| 2023-05-10 | $21.65 | $21.65 | $20.65 | $20.94 | $20.94 | 262,497 |
| 2023-05-09 | $21.79 | $21.96 | $21.17 | $21.28 | $21.28 | 318,786 |
| 2023-05-08 | $22.80 | $22.85 | $21.79 | $21.84 | $21.84 | 201,390 |
| 2023-05-05 | $22.59 | $22.75 | $21.93 | $22.56 | $22.56 | 392,082 |
| 2023-05-04 | $21.09 | $22.06 | $20.74 | $21.66 | $21.66 | 527,629 |
| 2023-05-03 | $22.45 | $23.08 | $21.91 | $21.96 | $21.96 | 424,326 |
| 2023-05-02 | $23.64 | $23.64 | $22.15 | $22.39 | $22.39 | 403,361 |
| 2023-05-01 | $23.92 | $24.06 | $23.45 | $23.67 | $23.67 | 253,924 |
| 2023-04-28 | $23.93 | $24.43 | $23.78 | $23.89 | $23.89 | 398,105 |
| 2023-04-27 | $23.95 | $24.31 | $23.61 | $23.95 | $23.95 | 232,532 |
| 2023-04-26 | $23.71 | $24.48 | $23.64 | $23.88 | $23.88 | 351,550 |
| 2023-04-25 | $23.55 | $23.71 | $22.90 | $23.08 | $23.08 | 270,628 |
| 2023-04-24 | $23.41 | $24.01 | $23.37 | $23.76 | $23.76 | 206,669 |
| 2023-04-21 | $23.86 | $23.88 | $23.40 | $23.57 | $23.57 | 302,114 |
| 2023-04-20 | $23.94 | $24.10 | $23.69 | $23.93 | $23.93 | 189,629 |
| 2023-04-19 | $23.37 | $24.29 | $23.25 | $24.08 | $24.08 | 250,166 |
| 2023-04-18 | $24.25 | $24.25 | $23.21 | $23.38 | $23.38 | 245,345 |
| 2023-04-17 | $23.39 | $24.35 | $23.04 | $24.25 | $24.25 | 297,764 |
| 2023-04-14 | $24.19 | $24.30 | $23.26 | $23.42 | $23.42 | 250,284 |
| 2023-04-13 | $23.81 | $24.22 | $23.62 | $23.98 | $23.98 | 255,892 |
| 2023-04-12 | $24.27 | $24.31 | $23.80 | $23.86 | $23.86 | 154,215 |
| 2023-04-11 | $24.32 | $24.65 | $23.87 | $24.04 | $24.04 | 241,142 |
| 2023-04-10 | $24.06 | $24.55 | $23.96 | $24.30 | $24.30 | 329,825 |
| 2023-04-06 | $23.32 | $24.17 | $23.32 | $24.10 | $24.10 | 320,496 |
| 2023-04-05 | $23.87 | $24.01 | $23.56 | $23.80 | $23.80 | 380,154 |
| 2023-04-04 | $24.64 | $24.64 | $23.52 | $24.05 | $24.05 | 225,077 |
| 2023-04-03 | $24.74 | $25.07 | $24.32 | $24.48 | $24.48 | 230,908 |
| 2023-03-31 | $24.86 | $25.03 | $24.45 | $24.70 | $24.70 | 254,439 |
| 2023-03-30 | $25.20 | $25.44 | $24.46 | $24.59 | $24.59 | 279,148 |
| 2023-03-29 | $25.51 | $25.59 | $24.94 | $25.20 | $25.20 | 278,292 |
| 2023-03-28 | $25.38 | $25.78 | $25.05 | $25.31 | $25.31 | 191,440 |
| 2023-03-27 | $25.76 | $25.92 | $25.35 | $25.51 | $25.51 | 226,761 |
| 2023-03-24 | $23.90 | $25.36 | $23.86 | $25.30 | $25.30 | 305,735 |
| 2023-03-23 | $25.06 | $25.26 | $24.02 | $24.20 | $24.20 | 402,455 |
| 2023-03-22 | $25.87 | $26.19 | $24.88 | $24.91 | $24.91 | 355,407 |
| 2023-03-21 | $26.34 | $26.68 | $25.90 | $26.03 | $26.03 | 379,285 |
| 2023-03-20 | $25.96 | $26.42 | $25.25 | $25.28 | $25.28 | 376,309 |
| 2023-03-17 | $26.20 | $26.20 | $25.21 | $25.57 | $25.57 | 1,180,455 |
| 2023-03-16 | $25.12 | $27.12 | $25.03 | $26.63 | $26.63 | 433,745 |
| 2023-03-15 | $25.13 | $25.81 | $24.68 | $25.57 | $25.57 | 494,440 |
| 2023-03-14 | $28.06 | $28.67 | $25.43 | $25.70 | $25.70 | 589,891 |
| 2023-03-13 | $26.51 | $27.80 | $24.96 | $26.26 | $26.26 | 764,874 |
| 2023-03-10 | $26.09 | $26.87 | $25.51 | $26.72 | $26.72 | 607,867 |
| 2023-03-09 | $27.64 | $27.68 | $26.43 | $26.50 | $26.50 | 340,262 |
| 2023-03-08 | $28.15 | $28.15 | $27.65 | $27.83 | $27.83 | 214,888 |
| 2023-03-07 | $28.22 | $28.48 | $27.94 | $28.11 | $28.11 | 285,046 |
| 2023-03-06 | $29.15 | $29.45 | $28.18 | $28.30 | $28.30 | 322,203 |
| 2023-03-03 | $29.31 | $29.49 | $28.91 | $29.22 | $29.22 | 233,856 |
| 2023-03-02 | $29.19 | $29.19 | $28.83 | $29.13 | $29.13 | 270,429 |
| 2023-03-01 | $29.20 | $29.44 | $28.86 | $29.27 | $29.27 | 224,654 |
| 2023-02-28 | $29.67 | $29.89 | $29.39 | $29.40 | $29.40 | 315,191 |
| 2023-02-27 | $30.41 | $30.53 | $29.79 | $29.80 | $29.57 | 213,087 |
| 2023-02-24 | $29.87 | $30.33 | $29.72 | $30.29 | $30.05 | 345,700 |
| 2023-02-23 | $29.73 | $30.15 | $29.72 | $30.11 | $29.88 | 290,285 |
| 2023-02-22 | $29.84 | $29.84 | $29.49 | $29.74 | $29.74 | 306,354 |
| 2023-02-21 | $30.19 | $30.19 | $29.50 | $29.68 | $29.68 | 335,624 |
| 2023-02-17 | $29.67 | $29.90 | $29.49 | $29.66 | $29.66 | 342,407 |
| 2023-02-16 | $29.48 | $29.81 | $29.35 | $29.62 | $29.62 | 153,115 |
| 2023-02-15 | $29.29 | $29.88 | $29.23 | $29.82 | $29.82 | 180,730 |
| 2023-02-14 | $29.55 | $29.82 | $29.20 | $29.53 | $29.53 | 205,528 |
| 2023-02-13 | $29.81 | $29.90 | $29.67 | $29.79 | $29.79 | 137,641 |
| 2023-02-10 | $29.77 | $30.25 | $29.56 | $29.92 | $29.92 | 149,865 |
| 2023-02-09 | $30.36 | $30.58 | $29.68 | $29.77 | $29.77 | 231,397 |
| 2023-02-08 | $30.62 | $30.83 | $30.16 | $30.33 | $30.33 | 227,563 |
| 2023-02-07 | $30.10 | $30.92 | $29.97 | $30.90 | $30.90 | 456,622 |
| 2023-02-06 | $30.71 | $30.81 | $30.06 | $30.30 | $30.30 | 261,724 |
| 2023-02-03 | $29.99 | $30.88 | $29.92 | $30.80 | $30.80 | 341,111 |
| 2023-02-02 | $29.40 | $30.31 | $29.31 | $30.29 | $30.29 | 312,371 |
| 2023-02-01 | $28.84 | $29.68 | $28.61 | $29.34 | $29.34 | 360,871 |
| 2023-01-31 | $28.61 | $29.27 | $28.61 | $29.12 | $29.12 | 460,599 |
| 2023-01-30 | $28.50 | $28.93 | $28.34 | $28.42 | $28.42 | 332,766 |
| 2023-01-27 | $28.16 | $28.82 | $27.92 | $28.62 | $28.62 | 543,958 |
| 2023-01-26 | $28.62 | $28.82 | $27.89 | $28.21 | $28.21 | 547,378 |
| 2023-01-25 | $32.05 | $32.11 | $27.66 | $28.55 | $28.55 | 1,576,312 |
| 2023-01-24 | $33.26 | $33.26 | $32.82 | $33.02 | $33.02 | 213,183 |
| 2023-01-23 | $33.19 | $34.03 | $33.03 | $33.22 | $33.22 | 358,816 |
| 2023-01-20 | $33.23 | $33.29 | $32.78 | $33.28 | $33.28 | 462,121 |
| 2023-01-19 | $33.03 | $33.16 | $32.71 | $32.88 | $32.88 | 234,668 |
| 2023-01-18 | $34.67 | $35.36 | $33.27 | $33.28 | $33.28 | 194,456 |
| 2023-01-17 | $35.14 | $35.43 | $34.76 | $34.79 | $34.79 | 224,356 |
| 2023-01-13 | $34.76 | $35.25 | $34.42 | $35.16 | $35.16 | 252,178 |
| 2023-01-12 | $35.12 | $35.40 | $34.82 | $35.06 | $35.06 | 313,755 |
| 2023-01-11 | $34.75 | $35.34 | $34.45 | $35.04 | $35.04 | 440,834 |
| 2023-01-10 | $34.84 | $35.31 | $34.57 | $35.01 | $35.01 | 217,735 |
| 2023-01-09 | $34.90 | $35.10 | $34.57 | $34.74 | $34.74 | 233,178 |
| 2023-01-06 | $34.48 | $35.21 | $34.48 | $35.07 | $35.07 | 180,568 |
| 2023-01-05 | $34.37 | $34.53 | $34.02 | $34.32 | $34.32 | 163,940 |
| 2023-01-04 | $34.96 | $35.58 | $34.41 | $34.53 | $34.53 | 342,512 |
| 2023-01-03 | $34.85 | $35.06 | $34.38 | $34.77 | $34.77 | 295,853 |
| 2022-12-30 | $34.91 | $35.16 | $34.73 | $34.91 | $34.91 | 185,187 |
| 2022-12-29 | $34.59 | $35.06 | $34.51 | $35.03 | $35.03 | 133,969 |
| 2022-12-28 | $34.82 | $34.97 | $34.47 | $34.48 | $34.48 | 169,281 |
| 2022-12-27 | $34.93 | $35.03 | $34.62 | $34.74 | $34.74 | 177,594 |
| 2022-12-23 | $34.48 | $35.05 | $34.44 | $34.73 | $34.73 | 174,979 |
| 2022-12-22 | $34.36 | $34.50 | $33.79 | $34.44 | $34.44 | 361,938 |
| 2022-12-21 | $34.05 | $34.55 | $34.05 | $34.42 | $34.42 | 276,640 |
| 2022-12-20 | $33.76 | $33.97 | $33.62 | $33.82 | $33.82 | 283,768 |
| 2022-12-19 | $33.12 | $33.78 | $33.12 | $33.64 | $33.64 | 538,881 |
| 2022-12-16 | $33.21 | $33.45 | $32.93 | $33.25 | $33.25 | 1,848,868 |
| 2022-12-15 | $33.28 | $33.38 | $32.91 | $33.31 | $33.31 | 334,557 |
| 2022-12-14 | $34.37 | $34.42 | $33.35 | $33.43 | $33.43 | 290,889 |
| 2022-12-13 | $35.24 | $35.64 | $34.18 | $34.37 | $34.37 | 345,475 |
| 2022-12-12 | $35.18 | $35.18 | $34.68 | $34.86 | $34.86 | 284,817 |
| 2022-12-09 | $35.32 | $35.54 | $34.88 | $35.03 | $35.03 | 318,817 |
| 2022-12-08 | $35.75 | $35.75 | $35.13 | $35.34 | $35.34 | 186,157 |
| 2022-12-07 | $35.39 | $35.98 | $35.12 | $35.65 | $35.65 | 366,222 |
| 2022-12-06 | $34.92 | $35.04 | $34.46 | $34.86 | $34.86 | 297,026 |
| 2022-12-05 | $36.30 | $36.40 | $34.55 | $34.90 | $34.90 | 231,026 |
| 2022-12-02 | $36.13 | $36.66 | $35.56 | $36.53 | $36.53 | 247,247 |
| 2022-12-01 | $36.56 | $36.76 | $35.34 | $36.48 | $36.48 | 156,638 |
| 2022-11-30 | $36.09 | $36.64 | $35.11 | $36.58 | $36.58 | 323,256 |
| 2022-11-29 | $36.30 | $36.50 | $36.04 | $36.26 | $36.03 | 256,348 |
| 2022-11-28 | $36.51 | $36.69 | $36.21 | $36.35 | $36.12 | 168,169 |
| 2022-11-25 | $36.61 | $36.77 | $36.47 | $36.72 | $36.49 | 83,557 |
| 2022-11-23 | $36.40 | $36.63 | $36.29 | $36.45 | $36.22 | 300,606 |
| 2022-11-22 | $36.60 | $36.63 | $36.33 | $36.47 | $36.24 | 229,882 |
| 2022-11-21 | $36.24 | $36.46 | $36.06 | $36.32 | $36.09 | 311,448 |
| 2022-11-18 | $36.41 | $36.78 | $35.59 | $36.25 | $36.25 | 599,746 |
| 2022-11-17 | $36.08 | $36.27 | $35.53 | $35.89 | $35.89 | 193,348 |
| 2022-11-16 | $36.80 | $36.89 | $36.26 | $36.36 | $36.36 | 246,365 |
| 2022-11-15 | $37.32 | $37.63 | $36.37 | $36.90 | $36.90 | 230,212 |
| 2022-11-14 | $37.03 | $38.12 | $36.79 | $36.96 | $36.96 | 304,662 |
| 2022-11-11 | $38.10 | $38.47 | $37.04 | $37.10 | $37.10 | 204,380 |
| 2022-11-10 | $37.42 | $38.17 | $37.42 | $38.06 | $38.06 | 282,339 |
| 2022-11-09 | $37.05 | $37.33 | $36.76 | $36.85 | $36.85 | 138,037 |
| 2022-11-08 | $37.18 | $37.58 | $36.70 | $37.11 | $37.11 | 193,916 |
| 2022-11-07 | $37.22 | $37.45 | $37.04 | $37.21 | $37.21 | 194,431 |
| 2022-11-04 | $36.52 | $37.22 | $36.31 | $37.18 | $37.18 | 174,874 |
| 2022-11-03 | $36.04 | $36.25 | $35.48 | $36.22 | $36.22 | 218,356 |
| 2022-11-02 | $36.51 | $37.06 | $36.04 | $36.26 | $36.26 | 297,517 |
| 2022-11-01 | $36.70 | $36.82 | $36.38 | $36.68 | $36.68 | 255,710 |
| 2022-10-31 | $36.36 | $36.70 | $36.08 | $36.57 | $36.57 | 493,908 |
| 2022-10-28 | $35.40 | $36.36 | $35.28 | $36.30 | $36.30 | 571,094 |
| 2022-10-27 | $34.95 | $35.67 | $34.80 | $35.23 | $35.23 | 343,086 |
| 2022-10-26 | $34.86 | $35.01 | $33.94 | $34.46 | $34.46 | 304,048 |
| 2022-10-25 | $34.13 | $34.44 | $34.03 | $34.21 | $34.21 | 360,391 |
| 2022-10-24 | $34.14 | $34.48 | $33.81 | $34.30 | $34.30 | 160,309 |
| 2022-10-21 | $33.66 | $34.25 | $33.43 | $34.01 | $34.01 | 170,813 |
| 2022-10-20 | $34.04 | $34.11 | $33.04 | $33.37 | $33.37 | 316,315 |
| 2022-10-19 | $33.98 | $34.34 | $33.72 | $34.14 | $34.14 | 163,475 |
| 2022-10-18 | $34.44 | $34.54 | $33.86 | $34.25 | $34.25 | 191,580 |
| 2022-10-17 | $33.58 | $34.16 | $33.49 | $34.16 | $34.16 | 291,476 |
| 2022-10-14 | $33.36 | $33.83 | $33.22 | $33.34 | $33.34 | 162,974 |
| 2022-10-13 | $31.72 | $33.44 | $31.57 | $33.31 | $33.31 | 304,051 |
| 2022-10-12 | $31.88 | $32.31 | $31.60 | $31.99 | $31.99 | 134,261 |
| 2022-10-11 | $31.82 | $32.16 | $31.62 | $31.96 | $31.96 | 172,906 |
| 2022-10-10 | $31.82 | $32.17 | $31.66 | $31.86 | $31.86 | 137,371 |
| 2022-10-07 | $31.94 | $32.01 | $31.37 | $31.59 | $31.59 | 220,661 |
| 2022-10-06 | $31.85 | $32.07 | $31.75 | $32.04 | $32.04 | 151,941 |
| 2022-10-05 | $31.85 | $32.10 | $31.60 | $32.03 | $32.03 | 136,282 |
| 2022-10-04 | $31.37 | $32.23 | $31.37 | $32.23 | $32.23 | 199,688 |
| 2022-10-03 | $30.97 | $31.25 | $30.62 | $31.13 | $31.13 | 194,691 |
| 2022-09-30 | $30.97 | $31.34 | $30.60 | $30.63 | $30.63 | 235,804 |
| 2022-09-29 | $31.16 | $31.27 | $30.60 | $30.86 | $30.86 | 176,618 |
| 2022-09-28 | $31.18 | $31.73 | $31.04 | $31.38 | $31.38 | 252,750 |
| 2022-09-27 | $31.73 | $31.93 | $30.93 | $31.17 | $31.17 | 184,948 |
| 2022-09-26 | $31.60 | $32.01 | $31.48 | $31.67 | $31.67 | 175,704 |
| 2022-09-23 | $31.70 | $31.75 | $31.31 | $31.63 | $31.63 | 205,323 |
| 2022-09-22 | $32.37 | $32.50 | $31.78 | $31.96 | $31.96 | 174,107 |
| 2022-09-21 | $32.74 | $32.95 | $32.30 | $32.33 | $32.33 | 207,484 |
| 2022-09-20 | $32.42 | $32.70 | $32.32 | $32.55 | $32.55 | 212,532 |
| 2022-09-19 | $31.94 | $32.76 | $31.83 | $32.54 | $32.54 | 308,574 |
| 2022-09-16 | $31.73 | $32.27 | $31.39 | $32.20 | $32.20 | 706,982 |
| 2022-09-15 | $31.55 | $32.12 | $31.55 | $31.85 | $31.85 | 245,078 |
| 2022-09-14 | $31.41 | $31.56 | $31.08 | $31.54 | $31.54 | 213,612 |
| 2022-09-13 | $31.59 | $31.70 | $31.00 | $31.37 | $31.37 | 262,726 |
| 2022-09-12 | $31.76 | $32.03 | $31.60 | $32.01 | $32.01 | 306,722 |
| 2022-09-09 | $31.51 | $31.79 | $31.46 | $31.70 | $31.70 | 128,519 |
| 2022-09-08 | $30.87 | $31.49 | $30.61 | $31.44 | $31.44 | 145,908 |
| 2022-09-07 | $30.62 | $31.07 | $30.60 | $30.99 | $30.99 | 208,352 |
| 2022-09-06 | $31.45 | $31.45 | $30.34 | $30.72 | $30.72 | 237,082 |
| 2022-09-02 | $31.62 | $31.85 | $31.02 | $31.19 | $31.19 | 142,870 |
| 2022-09-01 | $31.46 | $31.46 | $31.11 | $31.33 | $31.33 | 219,964 |
| 2022-08-31 | $31.80 | $31.85 | $31.49 | $31.54 | $31.54 | 169,359 |
| 2022-08-30 | $32.00 | $32.00 | $31.62 | $31.96 | $31.73 | 178,047 |
| 2022-08-29 | $32.32 | $32.33 | $31.88 | $31.91 | $31.68 | 137,443 |
| 2022-08-26 | $33.18 | $33.18 | $32.33 | $32.44 | $32.21 | 198,538 |
| 2022-08-25 | $32.69 | $33.21 | $32.68 | $33.00 | $32.76 | 181,273 |
| 2022-08-24 | $32.93 | $32.93 | $32.54 | $32.62 | $32.38 | 88,805 |
| 2022-08-23 | $33.39 | $33.49 | $32.82 | $32.83 | $32.59 | 93,063 |
| 2022-08-22 | $33.61 | $33.62 | $33.14 | $33.26 | $33.02 | 167,702 |
| 2022-08-19 | $34.06 | $34.23 | $33.72 | $33.93 | $33.68 | 167,615 |
| 2022-08-18 | $34.27 | $34.31 | $34.00 | $34.20 | $33.95 | 185,363 |
| 2022-08-17 | $34.25 | $34.51 | $33.64 | $34.30 | $34.05 | 305,103 |
| 2022-08-16 | $34.14 | $34.61 | $33.63 | $34.52 | $34.27 | 144,107 |
| 2022-08-15 | $33.49 | $34.12 | $33.40 | $34.12 | $33.87 | 173,694 |
| 2022-08-12 | $33.55 | $33.81 | $32.14 | $33.78 | $33.54 | 153,115 |
| 2022-08-11 | $33.13 | $33.51 | $33.01 | $33.45 | $33.21 | 126,567 |
| 2022-08-10 | $32.97 | $33.19 | $32.78 | $32.96 | $32.72 | 281,075 |
| 2022-08-09 | $32.60 | $32.87 | $31.60 | $32.76 | $32.52 | 286,227 |
| 2022-08-08 | $32.62 | $32.90 | $32.43 | $32.52 | $32.28 | 187,238 |
| 2022-08-05 | $32.34 | $32.78 | $31.84 | $32.61 | $32.37 | 156,291 |
| 2022-08-04 | $32.65 | $32.77 | $32.34 | $32.37 | $32.14 | 166,775 |
| 2022-08-03 | $32.60 | $32.96 | $32.30 | $32.75 | $32.51 | 194,087 |
| 2022-08-02 | $32.58 | $32.81 | $32.32 | $32.46 | $32.23 | 264,800 |
| 2022-08-01 | $32.23 | $32.96 | $32.04 | $32.74 | $32.50 | 243,722 |
| 2022-07-29 | $32.00 | $32.57 | $31.65 | $32.47 | $32.23 | 353,599 |
| 2022-07-28 | $31.98 | $32.15 | $31.77 | $32.00 | $31.77 | 258,951 |
| 2022-07-27 | $31.21 | $32.13 | $31.00 | $31.83 | $31.60 | 288,562 |
| 2022-07-26 | $30.41 | $30.86 | $30.27 | $30.72 | $30.50 | 226,655 |
| 2022-07-25 | $30.52 | $30.85 | $29.92 | $30.66 | $30.44 | 198,504 |
| 2022-07-22 | $30.50 | $30.61 | $29.13 | $30.31 | $30.09 | 208,417 |
| 2022-07-21 | $30.20 | $30.53 | $30.04 | $30.50 | $30.28 | 218,905 |
| 2022-07-20 | $29.94 | $30.50 | $29.04 | $30.47 | $30.25 | 209,386 |
| 2022-07-19 | $29.97 | $30.48 | $29.97 | $30.22 | $30.00 | 210,068 |
| 2022-07-18 | $29.85 | $30.15 | $29.59 | $29.69 | $29.48 | 161,885 |
| 2022-07-15 | $29.58 | $29.94 | $29.25 | $29.75 | $29.53 | 194,735 |
| 2022-07-14 | $29.04 | $29.24 | $28.69 | $29.07 | $28.86 | 181,621 |
| 2022-07-13 | $30.00 | $30.30 | $29.48 | $29.59 | $29.38 | 151,187 |
| 2022-07-12 | $30.26 | $30.54 | $29.97 | $30.19 | $29.97 | 186,682 |
| 2022-07-11 | $30.10 | $30.31 | $30.05 | $30.20 | $29.98 | 364,581 |
| 2022-07-08 | $30.29 | $30.45 | $29.99 | $30.31 | $30.09 | 206,635 |
| 2022-07-07 | $30.11 | $30.28 | $29.57 | $30.20 | $29.98 | 327,852 |
| 2022-07-06 | $29.41 | $29.98 | $29.30 | $29.92 | $29.70 | 524,053 |
| 2022-07-05 | $29.28 | $29.71 | $28.99 | $29.69 | $29.48 | 336,846 |
| 2022-07-01 | $28.97 | $29.86 | $28.95 | $29.73 | $29.51 | 335,187 |
| 2022-06-30 | $28.91 | $29.41 | $28.70 | $29.19 | $28.98 | 306,853 |
| 2022-06-29 | $29.61 | $29.61 | $29.13 | $29.21 | $29.00 | 239,880 |
| 2022-06-28 | $29.77 | $30.07 | $29.45 | $29.51 | $29.30 | 143,577 |
| 2022-06-27 | $29.86 | $30.06 | $29.44 | $29.68 | $29.47 | 226,440 |
| 2022-06-24 | $29.03 | $29.81 | $29.03 | $29.71 | $29.49 | 502,225 |
| 2022-06-23 | $28.84 | $29.28 | $28.68 | $29.01 | $28.80 | 275,213 |
| 2022-06-22 | $29.09 | $29.35 | $28.81 | $29.12 | $28.91 | 243,279 |
| 2022-06-21 | $28.82 | $29.36 | $28.75 | $29.29 | $29.08 | 345,240 |
| 2022-06-17 | $28.06 | $28.70 | $28.06 | $28.47 | $28.26 | 758,446 |
| 2022-06-16 | $28.31 | $28.58 | $27.85 | $27.96 | $27.76 | 358,662 |
| 2022-06-15 | $28.59 | $29.43 | $28.55 | $28.78 | $28.57 | 572,133 |
| 2022-06-14 | $28.17 | $28.64 | $28.11 | $28.43 | $28.22 | 637,752 |
| 2022-06-13 | $27.87 | $28.51 | $27.75 | $28.14 | $27.94 | 337,011 |
| 2022-06-10 | $28.37 | $28.70 | $28.13 | $28.32 | $28.11 | 246,614 |
| 2022-06-09 | $29.37 | $29.63 | $28.82 | $28.84 | $28.63 | 360,964 |
| 2022-06-08 | $29.75 | $29.77 | $29.30 | $29.44 | $29.23 | 289,324 |
| 2022-06-07 | $29.63 | $30.03 | $29.47 | $29.98 | $29.76 | 233,618 |
| 2022-06-06 | $29.83 | $30.10 | $29.65 | $29.73 | $29.51 | 233,162 |
| 2022-06-03 | $29.82 | $29.92 | $29.57 | $29.72 | $29.50 | 240,227 |
| 2022-06-02 | $29.22 | $29.82 | $28.87 | $29.82 | $29.60 | 234,310 |
| 2022-06-01 | $29.23 | $29.47 | $28.08 | $29.31 | $29.10 | 456,121 |
| 2022-05-31 | $28.93 | $29.29 | $28.58 | $29.09 | $28.88 | 407,069 |
| 2022-05-27 | $28.85 | $29.30 | $28.71 | $29.30 | $28.86 | 236,715 |
| 2022-05-26 | $28.55 | $28.98 | $28.47 | $28.81 | $28.38 | 243,699 |
| 2022-05-25 | $28.44 | $28.81 | $28.16 | $28.43 | $28.00 | 204,524 |
| 2022-05-24 | $28.41 | $28.56 | $27.79 | $28.43 | $28.00 | 322,603 |
| 2022-05-23 | $28.15 | $28.80 | $28.15 | $28.44 | $28.01 | 295,068 |
| 2022-05-20 | $27.55 | $27.87 | $27.31 | $27.81 | $27.39 | 651,874 |
| 2022-05-19 | $27.54 | $27.91 | $27.39 | $27.41 | $27.00 | 469,059 |
| 2022-05-18 | $27.73 | $28.07 | $27.46 | $27.78 | $27.36 | 379,564 |
| 2022-05-17 | $27.52 | $27.94 | $27.38 | $27.85 | $27.43 | 217,436 |
| 2022-05-16 | $27.10 | $27.46 | $26.74 | $27.09 | $26.68 | 240,182 |
| 2022-05-13 | $27.60 | $27.63 | $26.97 | $27.20 | $26.79 | 232,141 |
| 2022-05-12 | $27.15 | $27.42 | $26.67 | $27.34 | $26.93 | 295,716 |
| 2022-05-11 | $27.56 | $27.90 | $27.09 | $27.13 | $26.72 | 299,153 |
| 2022-05-10 | $28.17 | $28.32 | $27.10 | $27.46 | $27.05 | 338,200 |
| 2022-05-09 | $27.59 | $28.40 | $27.55 | $27.99 | $27.57 | 363,521 |
| 2022-05-06 | $28.48 | $28.79 | $27.39 | $27.74 | $27.32 | 481,311 |
| 2022-05-05 | $28.54 | $28.54 | $27.77 | $28.26 | $27.84 | 330,159 |
| 2022-05-04 | $28.16 | $28.99 | $27.91 | $28.79 | $28.36 | 450,048 |
| 2022-05-03 | $28.07 | $28.75 | $27.81 | $28.00 | $27.58 | 354,384 |
| 2022-05-02 | $28.11 | $28.53 | $27.55 | $28.04 | $27.62 | 399,935 |
| 2022-04-29 | $28.81 | $28.93 | $27.73 | $27.88 | $27.46 | 343,254 |
| 2022-04-28 | $28.76 | $29.13 | $28.26 | $28.84 | $28.41 | 325,588 |
| 2022-04-27 | $29.50 | $29.50 | $28.30 | $28.57 | $28.14 | 498,888 |
| 2022-04-26 | $28.86 | $29.26 | $28.33 | $28.57 | $28.14 | 264,194 |
| 2022-04-25 | $29.18 | $29.81 | $28.48 | $29.27 | $28.83 | 374,285 |
| 2022-04-22 | $30.17 | $30.17 | $29.30 | $29.36 | $28.92 | 275,584 |
| 2022-04-21 | $30.64 | $30.83 | $29.94 | $30.16 | $29.71 | 345,146 |
| 2022-04-20 | $30.61 | $30.94 | $30.30 | $30.41 | $29.95 | 211,001 |
| 2022-04-19 | $29.71 | $30.48 | $29.71 | $30.38 | $29.92 | 314,620 |
| 2022-04-18 | $29.43 | $29.72 | $29.25 | $29.57 | $29.13 | 234,439 |
| 2022-04-14 | $29.94 | $30.11 | $29.44 | $29.61 | $29.17 | 166,159 |
| 2022-04-13 | $29.45 | $30.01 | $29.20 | $29.90 | $29.45 | 231,555 |
| 2022-04-12 | $29.79 | $30.01 | $29.45 | $29.53 | $29.09 | 255,563 |
| 2022-04-11 | $29.75 | $30.29 | $29.58 | $29.63 | $29.18 | 282,794 |
| 2022-04-08 | $29.60 | $29.88 | $29.49 | $29.65 | $29.20 | 421,069 |
| 2022-04-07 | $29.92 | $30.11 | $29.30 | $29.67 | $29.22 | 378,082 |
| 2022-04-06 | $30.23 | $30.30 | $29.87 | $29.91 | $29.46 | 303,739 |
| 2022-04-05 | $30.39 | $30.62 | $30.00 | $30.08 | $29.63 | 228,851 |
| 2022-04-04 | $30.36 | $30.71 | $30.00 | $30.56 | $30.10 | 201,000 |
| 2022-04-01 | $30.57 | $31.67 | $30.02 | $30.44 | $29.98 | 232,936 |
| 2022-03-31 | $30.75 | $31.01 | $30.27 | $30.39 | $29.93 | 204,061 |
| 2022-03-30 | $31.55 | $31.71 | $30.59 | $30.78 | $30.32 | 175,836 |
| 2022-03-29 | $31.42 | $31.84 | $30.91 | $31.49 | $31.02 | 245,561 |
| 2022-03-28 | $30.84 | $31.13 | $30.37 | $31.12 | $30.65 | 205,196 |
| 2022-03-25 | $30.52 | $31.11 | $30.38 | $31.03 | $30.56 | 178,195 |
| 2022-03-24 | $30.58 | $30.80 | $30.18 | $30.41 | $29.95 | 138,184 |
| 2022-03-23 | $31.08 | $31.08 | $30.31 | $30.37 | $29.91 | 223,368 |
| 2022-03-22 | $31.35 | $31.81 | $31.17 | $31.24 | $30.77 | 155,711 |
| 2022-03-21 | $31.94 | $32.12 | $30.87 | $31.12 | $30.65 | 227,440 |
| 2022-03-18 | $31.51 | $31.85 | $30.62 | $31.67 | $31.19 | 1,009,111 |
| 2022-03-17 | $31.79 | $31.79 | $31.26 | $31.41 | $30.94 | 193,962 |
| 2022-03-16 | $31.65 | $32.35 | $31.53 | $32.10 | $31.62 | 263,792 |
| 2022-03-15 | $31.95 | $32.13 | $31.32 | $31.61 | $31.13 | 205,531 |
| 2022-03-14 | $32.25 | $32.39 | $31.55 | $31.74 | $31.26 | 271,902 |
| 2022-03-11 | $31.74 | $32.22 | $31.74 | $31.85 | $31.37 | 191,149 |
| 2022-03-10 | $31.09 | $31.65 | $30.84 | $31.58 | $31.11 | 175,544 |
| 2022-03-09 | $31.34 | $31.68 | $30.82 | $31.30 | $30.83 | 213,569 |
| 2022-03-08 | $30.78 | $31.39 | $30.61 | $30.70 | $30.24 | 315,521 |
| 2022-03-07 | $30.94 | $31.18 | $30.48 | $30.60 | $30.14 | 236,406 |
| 2022-03-04 | $31.06 | $31.31 | $30.78 | $31.12 | $30.65 | 225,627 |
| 2022-03-03 | $31.68 | $31.86 | $31.28 | $31.64 | $31.16 | 176,008 |
| 2022-03-02 | $30.55 | $31.86 | $30.55 | $31.67 | $31.19 | 198,748 |
| 2022-03-01 | $31.17 | $31.32 | $29.92 | $30.40 | $29.94 | 472,167 |
| 2022-02-28 | $31.43 | $31.77 | $31.05 | $31.49 | $31.02 | 213,943 |
| 2022-02-25 | $31.14 | $32.19 | $31.02 | $32.09 | $31.38 | 239,339 |
| 2022-02-24 | $30.34 | $31.15 | $29.99 | $31.04 | $30.35 | 255,151 |
| 2022-02-23 | $32.16 | $32.30 | $31.08 | $31.20 | $30.51 | 152,337 |
| 2022-02-22 | $32.09 | $32.32 | $31.79 | $31.94 | $31.23 | 201,130 |
| 2022-02-18 | $31.65 | $32.35 | $31.65 | $32.06 | $31.35 | 156,891 |
| 2022-02-17 | $32.41 | $32.75 | $31.69 | $31.80 | $31.10 | 171,702 |
| 2022-02-16 | $32.55 | $33.08 | $32.52 | $32.68 | $31.96 | 136,475 |
| 2022-02-15 | $32.70 | $33.27 | $32.49 | $32.86 | $32.13 | 138,199 |
| 2022-02-14 | $32.57 | $32.91 | $32.31 | $32.48 | $31.76 | 255,040 |
| 2022-02-11 | $32.35 | $33.03 | $32.20 | $32.53 | $31.81 | 186,032 |
| 2022-02-10 | $32.64 | $33.18 | $32.30 | $32.54 | $31.82 | 249,228 |
| 2022-02-09 | $33.35 | $33.35 | $32.55 | $32.69 | $31.97 | 181,398 |
| 2022-02-08 | $33.05 | $33.44 | $32.88 | $33.35 | $32.61 | 153,949 |
| 2022-02-07 | $32.72 | $32.90 | $32.31 | $32.77 | $32.04 | 178,186 |
| 2022-02-04 | $32.37 | $32.89 | $32.07 | $32.67 | $31.95 | 199,130 |
| 2022-02-03 | $32.31 | $32.89 | $32.01 | $32.16 | $31.45 | 198,244 |
| 2022-02-02 | $32.60 | $32.60 | $31.98 | $32.34 | $31.62 | 253,266 |
| 2022-02-01 | $32.52 | $32.77 | $32.03 | $32.68 | $31.96 | 277,699 |
| 2022-01-31 | $31.84 | $32.79 | $31.55 | $32.58 | $31.86 | 360,276 |
| 2022-01-28 | $32.19 | $32.77 | $31.26 | $32.29 | $31.57 | 308,047 |
| 2022-01-27 | $32.74 | $33.66 | $31.88 | $32.22 | $31.51 | 277,869 |
| 2022-01-26 | $32.37 | $33.82 | $31.70 | $32.63 | $31.91 | 324,156 |
| 2022-01-25 | $33.33 | $34.23 | $32.68 | $33.71 | $32.96 | 267,165 |
| 2022-01-24 | $32.59 | $33.83 | $32.14 | $33.70 | $32.95 | 328,554 |
| 2022-01-21 | $32.91 | $33.86 | $32.64 | $32.88 | $32.15 | 375,287 |
| 2022-01-20 | $33.95 | $34.46 | $33.00 | $33.08 | $32.35 | 155,912 |
| 2022-01-19 | $34.98 | $34.98 | $34.03 | $34.09 | $33.33 | 227,777 |
| 2022-01-18 | $34.88 | $35.20 | $34.16 | $34.80 | $34.03 | 251,586 |
| 2022-01-14 | $34.50 | $35.25 | $34.21 | $35.25 | $34.47 | 133,994 |
| 2022-01-13 | $34.84 | $35.30 | $34.54 | $34.85 | $34.08 | 161,622 |
| 2022-01-12 | $34.67 | $34.93 | $34.45 | $34.80 | $34.03 | 272,277 |
| 2022-01-11 | $35.03 | $35.03 | $34.22 | $34.66 | $33.89 | 348,782 |
| 2022-01-10 | $34.87 | $35.30 | $34.48 | $35.04 | $34.26 | 252,746 |
| 2022-01-07 | $34.95 | $35.25 | $34.13 | $35.04 | $34.26 | 172,538 |
| 2022-01-06 | $34.30 | $35.14 | $34.20 | $34.94 | $34.17 | 346,292 |
| 2022-01-05 | $33.98 | $34.41 | $33.54 | $33.84 | $33.09 | 201,089 |
| 2022-01-04 | $33.40 | $34.27 | $33.00 | $33.84 | $33.09 | 182,921 |
| 2022-01-03 | $32.71 | $33.58 | $32.49 | $33.08 | $32.35 | 192,324 |
| 2021-12-31 | $32.41 | $32.65 | $31.99 | $32.46 | $31.74 | 119,897 |
| 2021-12-30 | $32.44 | $32.82 | $31.98 | $32.48 | $31.76 | 172,558 |
| 2021-12-29 | $32.56 | $32.72 | $32.26 | $32.41 | $31.69 | 125,584 |
| 2021-12-28 | $32.48 | $32.91 | $32.47 | $32.52 | $31.80 | 148,707 |
| 2021-12-27 | $32.05 | $32.64 | $31.81 | $32.61 | $31.89 | 174,941 |
| 2021-12-23 | $32.17 | $32.48 | $31.95 | $32.05 | $31.34 | 158,135 |
| 2021-12-22 | $31.64 | $32.05 | $31.46 | $31.90 | $31.19 | 216,622 |
| 2021-12-21 | $31.70 | $32.21 | $31.49 | $31.79 | $31.09 | 243,225 |
| 2021-12-20 | $31.77 | $32.09 | $30.71 | $31.25 | $30.56 | 311,619 |
| 2021-12-17 | $32.50 | $32.86 | $31.45 | $32.23 | $31.52 | 1,548,235 |
| 2021-12-16 | $32.44 | $32.99 | $32.24 | $32.55 | $31.83 | 518,747 |
| 2021-12-15 | $32.21 | $32.80 | $31.67 | $31.98 | $31.27 | 754,494 |
| 2021-12-14 | $31.55 | $32.42 | $31.38 | $32.00 | $31.29 | 503,859 |
| 2021-12-13 | $31.80 | $31.88 | $31.28 | $31.53 | $30.83 | 206,041 |
| 2021-12-10 | $32.16 | $32.16 | $31.58 | $31.95 | $31.24 | 149,370 |
| 2021-12-09 | $31.99 | $32.30 | $31.80 | $31.90 | $31.19 | 173,890 |
| 2021-12-08 | $32.10 | $32.59 | $32.04 | $32.37 | $31.65 | 196,026 |
| 2021-12-07 | $32.79 | $32.99 | $31.73 | $31.96 | $31.25 | 195,170 |
| 2021-12-06 | $31.86 | $32.98 | $31.63 | $32.47 | $31.75 | 290,923 |
| 2021-12-03 | $32.02 | $32.02 | $31.00 | $31.37 | $30.67 | 341,548 |
| 2021-12-02 | $30.79 | $32.12 | $30.59 | $31.93 | $31.22 | 320,203 |
| 2021-12-01 | $31.38 | $31.92 | $30.49 | $30.52 | $29.84 | 219,355 |
| 2021-11-30 | $30.89 | $31.38 | $30.46 | $30.61 | $29.93 | 322,088 |
| 2021-11-29 | $32.08 | $32.73 | $31.35 | $31.52 | $30.59 | 258,652 |
| 2021-11-26 | $32.56 | $32.60 | $31.04 | $31.58 | $30.65 | 218,009 |
| 2021-11-24 | $33.45 | $33.76 | $33.07 | $33.08 | $32.11 | 110,256 |
| 2021-11-23 | $33.56 | $33.82 | $33.47 | $33.66 | $32.67 | 162,854 |
| 2021-11-22 | $33.13 | $33.95 | $33.11 | $33.19 | $32.21 | 228,004 |
| 2021-11-19 | $32.74 | $33.82 | $32.51 | $32.74 | $31.78 | 164,705 |
| 2021-11-18 | $33.25 | $33.53 | $32.88 | $33.09 | $32.12 | 186,326 |
| 2021-11-17 | $33.91 | $33.91 | $32.80 | $33.18 | $32.20 | 270,097 |
| 2021-11-16 | $33.80 | $33.80 | $33.34 | $33.50 | $32.51 | 241,975 |
| 2021-11-15 | $33.93 | $33.99 | $33.53 | $33.85 | $32.85 | 244,747 |
| 2021-11-12 | $34.20 | $34.20 | $33.61 | $33.86 | $32.86 | 153,514 |
| 2021-11-11 | $33.87 | $34.35 | $33.65 | $34.14 | $33.13 | 189,577 |
| 2021-11-10 | $33.84 | $33.97 | $33.22 | $33.79 | $32.79 | 122,733 |
| 2021-11-09 | $33.52 | $33.97 | $33.44 | $33.73 | $32.74 | 179,441 |
| 2021-11-08 | $33.42 | $34.01 | $33.42 | $33.76 | $32.77 | 106,282 |
| 2021-11-05 | $33.64 | $34.21 | $33.54 | $33.82 | $32.82 | 219,509 |
| 2021-11-04 | $33.84 | $33.84 | $32.85 | $33.32 | $32.34 | 185,313 |
| 2021-11-03 | $32.49 | $34.01 | $32.49 | $33.84 | $32.84 | 226,551 |
| 2021-11-02 | $33.03 | $33.14 | $32.64 | $32.67 | $31.71 | 179,656 |
| 2021-11-01 | $32.02 | $33.09 | $31.54 | $33.03 | $32.06 | 263,751 |
| 2021-10-29 | $31.89 | $32.15 | $31.65 | $31.81 | $30.87 | 247,304 |
| 2021-10-28 | $31.11 | $32.57 | $31.08 | $31.77 | $30.83 | 236,154 |
| 2021-10-27 | $33.50 | $33.50 | $30.76 | $31.02 | $30.11 | 343,742 |
| 2021-10-26 | $34.00 | $34.00 | $33.46 | $33.53 | $32.54 | 166,358 |
| 2021-10-25 | $33.97 | $34.00 | $33.58 | $33.90 | $32.90 | 131,014 |
| 2021-10-22 | $33.23 | $33.89 | $33.23 | $33.85 | $32.85 | 236,243 |
| 2021-10-21 | $33.57 | $33.69 | $33.17 | $33.46 | $32.47 | 199,307 |
| 2021-10-20 | $32.94 | $33.65 | $32.94 | $33.61 | $32.62 | 191,825 |
| 2021-10-19 | $33.03 | $33.10 | $32.77 | $32.98 | $32.01 | 117,584 |
| 2021-10-18 | $33.00 | $33.28 | $32.87 | $32.94 | $31.97 | 169,028 |
| 2021-10-15 | $33.90 | $33.90 | $33.00 | $33.04 | $32.07 | 222,206 |
| 2021-10-14 | $33.26 | $33.42 | $32.95 | $33.33 | $32.35 | 148,304 |
| 2021-10-13 | $33.12 | $33.12 | $32.46 | $32.83 | $31.86 | 199,170 |
| 2021-10-12 | $32.95 | $33.23 | $32.80 | $33.20 | $32.22 | 108,488 |
| 2021-10-11 | $33.65 | $33.67 | $33.03 | $33.06 | $32.09 | 115,827 |
| 2021-10-08 | $33.28 | $33.51 | $33.16 | $33.35 | $32.37 | 131,311 |
| 2021-10-07 | $33.26 | $33.62 | $33.13 | $33.33 | $32.35 | 257,290 |
| 2021-10-06 | $32.63 | $33.21 | $32.19 | $33.19 | $32.21 | 335,204 |
| 2021-10-05 | $32.51 | $33.25 | $32.09 | $32.93 | $31.96 | 336,189 |
| 2021-10-04 | $32.67 | $33.20 | $32.59 | $32.97 | $32.00 | 240,935 |
| 2021-10-01 | $32.29 | $33.01 | $32.19 | $32.72 | $31.76 | 272,207 |
| 2021-09-30 | $33.02 | $33.06 | $32.19 | $32.22 | $31.27 | 278,532 |
| 2021-09-29 | $32.33 | $32.97 | $32.00 | $32.79 | $31.82 | 237,593 |
| 2021-09-28 | $32.99 | $32.99 | $29.76 | $32.27 | $31.32 | 222,958 |
| 2021-09-27 | $32.26 | $33.06 | $32.01 | $32.73 | $31.77 | 248,609 |
| 2021-09-24 | $31.44 | $32.24 | $31.44 | $31.92 | $30.98 | 271,293 |
| 2021-09-23 | $30.73 | $31.98 | $30.31 | $31.53 | $30.60 | 314,091 |
| 2021-09-22 | $30.54 | $30.85 | $30.37 | $30.42 | $29.52 | 360,668 |
| 2021-09-21 | $30.24 | $30.64 | $30.05 | $30.19 | $29.30 | 333,387 |
| 2021-09-20 | $29.65 | $30.20 | $29.35 | $30.15 | $29.26 | 413,825 |
| 2021-09-17 | $30.20 | $30.61 | $30.10 | $30.53 | $29.63 | 1,227,553 |
| 2021-09-16 | $30.55 | $30.71 | $29.99 | $30.17 | $29.28 | 263,045 |
| 2021-09-15 | $29.83 | $30.68 | $29.77 | $30.40 | $29.50 | 361,968 |
| 2021-09-14 | $30.19 | $30.55 | $29.55 | $29.76 | $28.88 | 344,405 |
| 2021-09-13 | $30.29 | $30.88 | $29.83 | $30.13 | $29.24 | 356,104 |
| 2021-09-10 | $30.66 | $30.66 | $29.91 | $29.97 | $29.09 | 342,288 |
| 2021-09-09 | $30.66 | $31.08 | $30.47 | $30.47 | $29.57 | 245,960 |
| 2021-09-08 | $30.93 | $31.17 | $30.54 | $30.75 | $29.84 | 183,795 |
| 2021-09-07 | $31.30 | $31.76 | $31.01 | $31.01 | $30.10 | 372,653 |
| 2021-09-03 | $31.31 | $31.81 | $30.92 | $31.10 | $30.18 | 293,330 |
| 2021-09-02 | $31.31 | $31.55 | $31.00 | $31.21 | $30.29 | 271,877 |
| 2021-09-01 | $31.57 | $31.57 | $30.92 | $31.28 | $30.36 | 368,387 |
| 2021-08-31 | $31.48 | $32.08 | $31.34 | $31.62 | $30.69 | 469,063 |
| 2021-08-30 | $32.46 | $32.46 | $31.55 | $31.58 | $30.43 | 479,722 |
| 2021-08-27 | $32.22 | $32.79 | $31.75 | $32.19 | $31.02 | 13,076,869 |
| 2021-08-26 | $33.33 | $33.33 | $32.13 | $32.17 | $31.00 | 1,045,852 |
| 2021-08-25 | $32.60 | $33.79 | $32.59 | $33.27 | $32.06 | 2,121,288 |
| 2021-08-24 | $30.50 | $30.66 | $30.34 | $30.61 | $29.49 | 132,362 |
| 2021-08-23 | $30.45 | $30.90 | $30.17 | $30.54 | $29.43 | 160,841 |
| 2021-08-20 | $29.68 | $30.36 | $29.45 | $30.23 | $29.13 | 144,652 |
| 2021-08-19 | $29.71 | $29.88 | $29.43 | $29.78 | $28.69 | 169,873 |
| 2021-08-18 | $30.29 | $30.70 | $29.98 | $30.02 | $28.93 | 126,554 |
| 2021-08-17 | $30.42 | $30.82 | $30.01 | $30.36 | $29.25 | 162,662 |
| 2021-08-16 | $30.88 | $30.97 | $30.40 | $30.68 | $29.56 | 126,982 |
| 2021-08-13 | $31.07 | $31.31 | $30.67 | $30.88 | $29.75 | 80,863 |
| 2021-08-12 | $31.51 | $31.65 | $31.06 | $31.08 | $29.95 | 180,937 |
| 2021-08-11 | $30.91 | $31.44 | $30.75 | $31.43 | $30.28 | 117,539 |
| 2021-08-10 | $30.36 | $31.04 | $30.23 | $30.90 | $29.77 | 106,502 |
| 2021-08-09 | $30.47 | $30.87 | $30.24 | $30.44 | $29.33 | 87,712 |
| 2021-08-06 | $30.26 | $31.00 | $30.26 | $30.75 | $29.63 | 168,230 |
| 2021-08-05 | $29.29 | $29.84 | $29.09 | $29.79 | $28.70 | 206,914 |
| 2021-08-04 | $29.09 | $29.41 | $28.87 | $29.01 | $27.95 | 178,681 |
| 2021-08-03 | $29.45 | $29.62 | $28.84 | $29.55 | $28.47 | 205,303 |
| 2021-08-02 | $30.21 | $30.66 | $29.36 | $29.42 | $28.35 | 330,884 |
| 2021-07-30 | $30.17 | $30.59 | $29.92 | $30.02 | $28.93 | 203,146 |
| 2021-07-29 | $30.15 | $30.66 | $29.99 | $30.27 | $29.17 | 235,104 |
| 2021-07-28 | $30.02 | $30.79 | $28.81 | $30.04 | $28.94 | 419,372 |
| 2021-07-27 | $30.46 | $30.78 | $30.25 | $30.69 | $29.57 | 217,385 |
| 2021-07-26 | $30.42 | $30.94 | $30.38 | $30.63 | $29.51 | 193,867 |
| 2021-07-23 | $30.23 | $30.39 | $29.83 | $30.36 | $29.25 | 177,078 |
| 2021-07-22 | $30.48 | $30.71 | $29.66 | $29.84 | $28.75 | 152,878 |
| 2021-07-21 | $30.34 | $31.01 | $30.18 | $30.57 | $29.46 | 468,652 |
| 2021-07-20 | $29.44 | $30.96 | $29.43 | $29.97 | $28.88 | 358,165 |
| 2021-07-19 | $29.61 | $29.96 | $29.20 | $29.48 | $28.40 | 450,696 |
| 2021-07-16 | $31.16 | $31.37 | $30.24 | $30.40 | $29.29 | 259,144 |
| 2021-07-15 | $29.88 | $31.05 | $29.88 | $31.05 | $29.92 | 288,090 |
| 2021-07-14 | $30.11 | $30.64 | $29.96 | $30.22 | $29.12 | 206,504 |
| 2021-07-13 | $30.61 | $30.67 | $29.94 | $30.05 | $28.95 | 104,935 |
| 2021-07-12 | $30.34 | $30.79 | $30.21 | $30.71 | $29.59 | 134,825 |
| 2021-07-09 | $30.08 | $30.70 | $30.03 | $30.67 | $29.55 | 209,265 |
| 2021-07-08 | $29.35 | $29.91 | $29.26 | $29.52 | $28.44 | 194,590 |
| 2021-07-07 | $29.94 | $30.40 | $29.78 | $29.94 | $28.85 | 193,910 |
| 2021-07-06 | $30.56 | $30.62 | $29.70 | $30.18 | $29.08 | 211,161 |
| 2021-07-02 | $31.24 | $31.27 | $30.65 | $30.74 | $29.62 | 183,593 |
| 2021-07-01 | $31.24 | $31.63 | $30.99 | $31.33 | $30.19 | 272,974 |
| 2021-06-30 | $30.80 | $31.16 | $30.73 | $30.80 | $29.68 | 210,152 |
| 2021-06-29 | $31.50 | $31.57 | $30.90 | $31.00 | $29.87 | 167,520 |
| 2021-06-28 | $31.66 | $31.70 | $30.94 | $31.22 | $30.08 | 209,279 |
| 2021-06-25 | $32.05 | $32.43 | $31.48 | $31.84 | $30.68 | 727,048 |
| 2021-06-24 | $31.57 | $32.00 | $31.31 | $31.97 | $30.80 | 134,585 |
| 2021-06-23 | $31.51 | $31.76 | $31.35 | $31.43 | $30.28 | 131,943 |
| 2021-06-22 | $31.43 | $31.77 | $30.95 | $31.41 | $30.26 | 176,424 |
| 2021-06-21 | $30.77 | $31.68 | $30.39 | $31.46 | $30.31 | 198,176 |
| 2021-06-18 | $31.12 | $31.32 | $30.33 | $30.38 | $29.27 | 593,694 |
| 2021-06-17 | $33.20 | $33.20 | $31.55 | $31.66 | $30.51 | 179,426 |
| 2021-06-16 | $32.57 | $33.25 | $32.13 | $33.03 | $31.83 | 163,408 |
| 2021-06-15 | $32.49 | $33.11 | $32.15 | $32.75 | $31.56 | 182,308 |
| 2021-06-14 | $33.00 | $33.11 | $32.00 | $32.26 | $31.08 | 190,255 |
| 2021-06-11 | $32.94 | $33.19 | $32.80 | $32.98 | $31.78 | 155,257 |
| 2021-06-10 | $33.43 | $33.60 | $32.80 | $32.83 | $31.63 | 186,684 |
| 2021-06-09 | $33.42 | $33.44 | $33.00 | $33.09 | $31.88 | 126,933 |
| 2021-06-08 | $33.38 | $33.79 | $33.12 | $33.65 | $32.42 | 156,147 |
| 2021-06-07 | $33.48 | $33.88 | $33.40 | $33.60 | $32.37 | 134,807 |
| 2021-06-04 | $33.64 | $33.76 | $33.17 | $33.47 | $32.25 | 95,649 |
| 2021-06-03 | $33.49 | $33.75 | $33.47 | $33.60 | $32.37 | 106,591 |
| 2021-06-02 | $33.93 | $33.93 | $33.35 | $33.48 | $32.26 | 196,030 |
| 2021-06-01 | $33.74 | $33.95 | $33.53 | $33.91 | $32.67 | 153,735 |
| 2021-05-28 | $33.33 | $34.04 | $32.87 | $33.55 | $32.33 | 145,004 |
| 2021-05-27 | $33.80 | $33.96 | $33.21 | $33.67 | $32.22 | 128,706 |
| 2021-05-26 | $32.88 | $33.43 | $32.59 | $33.37 | $31.93 | 147,907 |
| 2021-05-25 | $33.98 | $34.21 | $32.79 | $32.85 | $31.44 | 384,486 |
| 2021-05-24 | $34.04 | $34.05 | $33.51 | $34.02 | $32.56 | 201,546 |
| 2021-05-21 | $33.82 | $34.15 | $33.68 | $33.99 | $32.53 | 159,232 |
| 2021-05-20 | $33.43 | $33.63 | $33.05 | $33.51 | $32.07 | 163,839 |
| 2021-05-19 | $33.11 | $33.58 | $32.75 | $33.57 | $32.13 | 161,741 |
| 2021-05-18 | $34.37 | $34.49 | $33.61 | $33.63 | $32.18 | 166,745 |
| 2021-05-17 | $34.37 | $34.64 | $34.15 | $34.49 | $33.01 | 111,182 |
| 2021-05-14 | $34.26 | $34.56 | $34.03 | $34.45 | $32.97 | 142,457 |
| 2021-05-13 | $32.70 | $34.26 | $32.70 | $34.04 | $32.58 | 267,710 |
| 2021-05-12 | $33.76 | $34.01 | $32.68 | $32.82 | $31.41 | 234,664 |
| 2021-05-11 | $33.09 | $33.81 | $33.09 | $33.51 | $32.07 | 182,868 |
| 2021-05-10 | $33.65 | $34.30 | $33.41 | $33.44 | $32.00 | 243,818 |
| 2021-05-07 | $33.16 | $33.66 | $33.04 | $33.58 | $32.14 | 124,613 |
| 2021-05-06 | $33.45 | $33.69 | $32.96 | $33.64 | $32.19 | 133,253 |
| 2021-05-05 | $32.82 | $33.33 | $32.52 | $33.30 | $31.87 | 201,814 |
| 2021-05-04 | $32.60 | $33.18 | $32.40 | $33.02 | $31.60 | 259,490 |
| 2021-05-03 | $32.71 | $33.16 | $32.42 | $32.96 | $31.54 | 224,440 |
| 2021-04-30 | $32.51 | $32.97 | $32.22 | $32.41 | $31.02 | 319,493 |
| 2021-04-29 | $33.21 | $33.40 | $32.60 | $32.85 | $31.44 | 175,420 |
| 2021-04-28 | $33.40 | $34.25 | $32.44 | $32.88 | $31.47 | 186,744 |
| 2021-04-27 | $33.08 | $34.16 | $32.76 | $33.40 | $31.96 | 142,400 |
| 2021-04-26 | $33.27 | $33.90 | $32.99 | $33.07 | $31.65 | 167,791 |
| 2021-04-23 | $32.27 | $33.60 | $32.27 | $33.35 | $31.91 | 311,976 |
| 2021-04-22 | $32.74 | $32.78 | $31.99 | $32.16 | $30.78 | 161,507 |
| 2021-04-21 | $32.08 | $32.88 | $32.08 | $32.81 | $31.40 | 129,897 |
| 2021-04-20 | $32.81 | $32.90 | $32.13 | $32.26 | $30.87 | 203,794 |
| 2021-04-19 | $33.25 | $33.55 | $32.78 | $33.09 | $31.67 | 170,955 |
| 2021-04-16 | $33.58 | $33.58 | $33.10 | $33.33 | $31.90 | 141,073 |
| 2021-04-15 | $33.40 | $33.64 | $32.48 | $33.19 | $31.76 | 195,532 |
| 2021-04-14 | $32.84 | $33.86 | $32.84 | $33.38 | $31.94 | 219,452 |
| 2021-04-13 | $33.84 | $34.18 | $32.85 | $32.88 | $31.47 | 139,167 |
| 2021-04-12 | $33.69 | $34.00 | $33.54 | $33.82 | $32.36 | 140,972 |
| 2021-04-09 | $33.47 | $33.73 | $33.23 | $33.66 | $32.21 | 220,909 |
| 2021-04-08 | $33.29 | $33.37 | $32.72 | $33.28 | $31.85 | 175,921 |
| 2021-04-07 | $33.88 | $34.02 | $33.30 | $33.35 | $31.91 | 151,181 |
| 2021-04-06 | $34.21 | $34.40 | $33.67 | $33.78 | $32.33 | 119,885 |
| 2021-04-05 | $34.36 | $34.36 | $33.81 | $34.21 | $32.74 | 157,184 |
| 2021-04-01 | $33.61 | $34.09 | $33.28 | $33.91 | $32.45 | 190,446 |
| 2021-03-31 | $33.95 | $34.48 | $33.57 | $33.66 | $32.21 | 258,767 |
| 2021-03-30 | $34.03 | $34.78 | $33.84 | $34.15 | $32.68 | 164,936 |
| 2021-03-29 | $34.29 | $34.89 | $33.61 | $33.76 | $32.30 | 260,536 |
| 2021-03-26 | $34.34 | $34.84 | $33.84 | $34.80 | $33.30 | 183,204 |
| 2021-03-25 | $32.90 | $34.06 | $32.64 | $33.86 | $32.40 | 188,475 |
| 2021-03-24 | $33.31 | $34.40 | $32.89 | $32.93 | $31.51 | 226,828 |
| 2021-03-23 | $33.75 | $34.30 | $32.73 | $32.96 | $31.54 | 321,828 |
| 2021-03-22 | $35.00 | $35.00 | $33.81 | $34.09 | $32.62 | 220,189 |
| 2021-03-19 | $34.80 | $35.56 | $34.03 | $35.34 | $33.82 | 959,820 |
| 2021-03-18 | $35.31 | $36.31 | $34.94 | $35.12 | $33.61 | 215,783 |
| 2021-03-17 | $35.26 | $35.38 | $34.57 | $34.93 | $33.43 | 198,698 |
| 2021-03-16 | $34.68 | $34.96 | $34.18 | $34.92 | $33.42 | 213,271 |
| 2021-03-15 | $35.83 | $35.83 | $34.50 | $35.05 | $33.54 | 245,029 |
| 2021-03-12 | $34.30 | $35.55 | $34.30 | $35.50 | $33.97 | 286,769 |
| 2021-03-11 | $34.09 | $34.33 | $33.44 | $34.26 | $32.79 | 262,928 |
| 2021-03-10 | $33.61 | $34.37 | $33.32 | $34.12 | $32.65 | 208,491 |
| 2021-03-09 | $34.01 | $34.21 | $32.72 | $33.59 | $32.14 | 234,537 |
| 2021-03-08 | $33.80 | $34.47 | $33.69 | $34.04 | $32.58 | 266,885 |
| 2021-03-05 | $32.74 | $33.49 | $32.55 | $33.32 | $31.89 | 336,315 |
| 2021-03-04 | $32.11 | $33.03 | $31.75 | $31.94 | $30.57 | 263,891 |
| 2021-03-03 | $31.20 | $32.57 | $31.20 | $31.96 | $30.58 | 236,315 |
| 2021-03-02 | $31.14 | $31.26 | $29.76 | $30.91 | $29.58 | 187,354 |
| 2021-03-01 | $30.67 | $31.36 | $30.31 | $31.31 | $29.96 | 185,502 |
| 2021-02-26 | $30.74 | $31.02 | $29.98 | $30.16 | $28.86 | 252,601 |
| 2021-02-25 | $32.10 | $32.11 | $31.23 | $31.25 | $29.68 | 174,372 |
| 2021-02-24 | $31.64 | $32.13 | $31.53 | $31.81 | $30.21 | 188,235 |
| 2021-02-23 | $31.10 | $32.29 | $30.94 | $31.41 | $29.83 | 215,970 |
| 2021-02-22 | $30.19 | $31.25 | $30.13 | $31.10 | $29.54 | 433,961 |
| 2021-02-19 | $29.87 | $30.23 | $29.75 | $30.16 | $28.64 | 255,480 |
| 2021-02-18 | $29.97 | $30.30 | $29.61 | $29.61 | $28.12 | 148,538 |
| 2021-02-17 | $30.03 | $30.35 | $29.91 | $30.06 | $28.55 | 141,750 |
| 2021-02-16 | $30.16 | $30.36 | $29.91 | $30.28 | $28.75 | 141,012 |
| 2021-02-12 | $29.44 | $29.89 | $29.40 | $29.80 | $28.30 | 158,739 |
| 2021-02-11 | $30.07 | $30.54 | $29.50 | $29.71 | $28.22 | 229,791 |
| 2021-02-10 | $30.41 | $30.53 | $29.98 | $30.10 | $28.59 | 118,234 |
| 2021-02-09 | $29.61 | $30.20 | $29.31 | $30.18 | $28.66 | 178,811 |
| 2021-02-08 | $29.30 | $29.74 | $28.93 | $29.71 | $28.22 | 194,335 |
| 2021-02-05 | $29.24 | $29.34 | $28.54 | $29.12 | $27.66 | 271,661 |
| 2021-02-04 | $27.96 | $28.87 | $27.84 | $28.82 | $27.37 | 173,509 |
| 2021-02-03 | $27.91 | $28.05 | $27.46 | $27.93 | $26.53 | 175,213 |
| 2021-02-02 | $28.22 | $28.42 | $27.78 | $27.99 | $26.58 | 290,618 |
| 2021-02-01 | $27.63 | $28.01 | $27.23 | $27.93 | $26.53 | 201,312 |
| 2021-01-29 | $28.28 | $28.37 | $27.44 | $27.47 | $26.09 | 252,774 |
| 2021-01-28 | $28.98 | $28.99 | $28.12 | $28.16 | $26.74 | 192,515 |
| 2021-01-27 | $29.42 | $30.09 | $28.34 | $28.43 | $27.00 | 328,087 |
| 2021-01-26 | $30.92 | $30.92 | $30.16 | $30.19 | $28.67 | 147,022 |
| 2021-01-25 | $30.20 | $30.67 | $29.61 | $30.60 | $29.06 | 155,149 |
| 2021-01-22 | $29.80 | $30.59 | $29.72 | $30.52 | $28.99 | 173,871 |
| 2021-01-21 | $30.55 | $30.70 | $29.77 | $29.99 | $28.48 | 188,034 |
| 2021-01-20 | $30.58 | $31.12 | $30.07 | $30.57 | $29.03 | 190,722 |
| 2021-01-19 | $30.21 | $30.66 | $30.13 | $30.35 | $28.82 | 206,703 |
| 2021-01-15 | $30.34 | $31.37 | $30.16 | $30.55 | $29.01 | 178,070 |
| 2021-01-14 | $30.73 | $31.22 | $30.34 | $30.80 | $29.25 | 159,464 |
| 2021-01-13 | $30.66 | $30.66 | $30.22 | $30.40 | $28.87 | 155,728 |
| 2021-01-12 | $30.47 | $31.17 | $30.15 | $30.77 | $29.22 | 175,799 |
| 2021-01-11 | $29.39 | $30.19 | $29.03 | $30.15 | $28.63 | 161,575 |
| 2021-01-08 | $30.12 | $30.12 | $29.43 | $29.79 | $28.29 | 249,379 |
| 2021-01-07 | $30.02 | $30.32 | $29.81 | $30.11 | $28.60 | 236,108 |
| 2021-01-06 | $28.02 | $30.12 | $28.02 | $29.68 | $28.19 | 541,584 |
| 2021-01-05 | $27.07 | $27.64 | $26.88 | $27.26 | $25.89 | 216,409 |
| 2021-01-04 | $27.53 | $27.65 | $26.60 | $27.04 | $25.68 | 220,860 |
| 2020-12-31 | $27.14 | $27.45 | $26.97 | $27.31 | $25.94 | 233,496 |
| 2020-12-30 | $26.94 | $27.44 | $26.82 | $27.25 | $25.88 | 144,080 |
| 2020-12-29 | $27.39 | $27.45 | $26.80 | $26.97 | $25.61 | 172,573 |
| 2020-12-28 | $27.36 | $27.80 | $27.36 | $27.45 | $26.07 | 117,304 |
| 2020-12-24 | $27.16 | $27.38 | $26.85 | $27.34 | $25.97 | 128,049 |
| 2020-12-23 | $26.53 | $27.31 | $26.53 | $27.14 | $25.78 | 156,747 |
| 2020-12-22 | $26.87 | $26.87 | $26.25 | $26.31 | $24.99 | 169,681 |
| 2020-12-21 | $27.08 | $27.41 | $26.40 | $26.78 | $25.43 | 252,287 |
| 2020-12-18 | $27.74 | $28.36 | $27.07 | $27.16 | $25.79 | 937,772 |
| 2020-12-17 | $27.64 | $27.69 | $27.21 | $27.67 | $26.28 | 269,692 |
| 2020-12-16 | $27.80 | $27.84 | $27.53 | $27.56 | $26.17 | 283,816 |
| 2020-12-15 | $27.23 | $27.80 | $26.54 | $27.71 | $26.32 | 330,426 |
| 2020-12-14 | $27.39 | $27.60 | $26.65 | $26.87 | $25.51 | 323,188 |
| 2020-12-11 | $26.58 | $27.37 | $26.35 | $27.24 | $25.87 | 355,682 |
| 2020-12-10 | $26.53 | $27.02 | $26.39 | $26.97 | $25.61 | 207,860 |
| 2020-12-09 | $26.67 | $27.11 | $26.28 | $26.75 | $25.41 | 283,649 |
| 2020-12-08 | $25.82 | $26.41 | $25.82 | $26.36 | $25.03 | 225,858 |
| 2020-12-07 | $25.80 | $26.50 | $25.38 | $26.20 | $24.88 | 253,932 |
| 2020-12-04 | $25.71 | $26.16 | $25.28 | $26.08 | $24.77 | 217,033 |
| 2020-12-03 | $25.45 | $25.59 | $25.05 | $25.40 | $24.12 | 137,897 |
| 2020-12-02 | $25.08 | $25.57 | $24.90 | $25.45 | $24.17 | 276,108 |
| 2020-12-01 | $25.18 | $25.74 | $25.08 | $25.21 | $23.94 | 199,020 |
| 2020-11-30 | $25.54 | $25.88 | $24.75 | $24.82 | $23.57 | 339,806 |
| 2020-11-27 | $26.29 | $26.50 | $25.71 | $25.95 | $24.42 | 138,037 |
| 2020-11-25 | $26.61 | $26.72 | $26.15 | $26.44 | $24.88 | 172,700 |
| 2020-11-24 | $26.15 | $27.00 | $26.10 | $26.92 | $25.33 | 197,786 |
| 2020-11-23 | $25.79 | $26.20 | $25.49 | $25.79 | $24.27 | 206,281 |
| 2020-11-20 | $25.39 | $25.89 | $25.13 | $25.49 | $23.99 | 176,462 |
| 2020-11-19 | $25.78 | $25.91 | $25.02 | $25.84 | $24.32 | 321,144 |
| 2020-11-18 | $26.66 | $26.66 | $25.82 | $25.85 | $24.32 | 244,746 |
| 2020-11-17 | $26.35 | $26.57 | $25.89 | $26.54 | $24.97 | 291,408 |
| 2020-11-16 | $26.47 | $26.92 | $25.87 | $26.76 | $25.18 | 240,318 |
| 2020-11-13 | $25.11 | $25.89 | $25.03 | $25.65 | $24.14 | 196,155 |
| 2020-11-12 | $25.01 | $25.45 | $24.41 | $24.90 | $23.43 | 315,372 |
| 2020-11-11 | $26.19 | $26.19 | $24.96 | $25.28 | $23.79 | 224,708 |
| 2020-11-10 | $26.25 | $26.60 | $25.67 | $26.14 | $24.60 | 288,623 |
| 2020-11-09 | $24.50 | $26.66 | $23.77 | $25.81 | $24.29 | 604,711 |
| 2020-11-06 | $23.19 | $23.40 | $22.75 | $22.91 | $21.56 | 178,562 |
| 2020-11-05 | $22.48 | $23.20 | $22.48 | $23.07 | $21.71 | 245,314 |
| 2020-11-04 | $23.69 | $23.75 | $22.41 | $22.46 | $21.14 | 227,641 |
| 2020-11-03 | $24.29 | $24.66 | $24.05 | $24.24 | $22.81 | 327,999 |
| 2020-11-02 | $23.72 | $24.29 | $23.20 | $23.78 | $22.37 | 286,137 |
| 2020-10-30 | $23.06 | $23.62 | $23.00 | $23.39 | $22.01 | 270,290 |
| 2020-10-29 | $22.89 | $23.35 | $22.61 | $23.12 | $21.76 | 262,265 |
| 2020-10-28 | $23.15 | $24.13 | $22.90 | $22.97 | $21.61 | 304,153 |
| 2020-10-27 | $24.28 | $24.38 | $23.55 | $23.58 | $22.19 | 222,277 |
| 2020-10-26 | $24.06 | $24.32 | $23.84 | $24.28 | $22.85 | 191,610 |
| 2020-10-23 | $24.59 | $24.98 | $24.19 | $24.47 | $23.03 | 153,974 |
| 2020-10-22 | $23.57 | $24.46 | $23.57 | $24.40 | $22.96 | 181,202 |
| 2020-10-21 | $23.27 | $23.77 | $23.25 | $23.52 | $22.13 | 153,549 |
| 2020-10-20 | $23.06 | $23.63 | $23.05 | $23.30 | $21.93 | 205,435 |
| 2020-10-19 | $22.96 | $23.26 | $22.78 | $22.82 | $21.47 | 114,852 |
| 2020-10-16 | $22.92 | $23.43 | $22.66 | $22.94 | $21.59 | 137,214 |
| 2020-10-15 | $22.32 | $23.13 | $22.32 | $23.07 | $21.71 | 149,515 |
| 2020-10-14 | $22.88 | $23.19 | $22.52 | $22.54 | $21.21 | 112,406 |
| 2020-10-13 | $23.38 | $23.52 | $22.94 | $22.95 | $21.60 | 157,783 |
| 2020-10-12 | $22.95 | $23.71 | $22.94 | $23.65 | $22.25 | 157,267 |
| 2020-10-09 | $23.53 | $23.53 | $22.97 | $23.06 | $21.70 | 171,146 |
| 2020-10-08 | $23.32 | $23.53 | $23.12 | $23.35 | $21.97 | 155,094 |
| 2020-10-07 | $22.93 | $23.50 | $22.33 | $23.15 | $21.78 | 194,575 |
| 2020-10-06 | $23.09 | $23.63 | $22.66 | $22.71 | $21.37 | 310,260 |
| 2020-10-05 | $22.37 | $22.85 | $22.31 | $22.77 | $21.43 | 173,626 |
| 2020-10-02 | $21.13 | $22.21 | $21.13 | $22.10 | $20.80 | 181,817 |
| 2020-10-01 | $21.26 | $21.55 | $21.05 | $21.44 | $20.18 | 234,887 |
| 2020-09-30 | $21.24 | $21.71 | $21.17 | $21.41 | $20.15 | 196,024 |
| 2020-09-29 | $21.45 | $21.45 | $20.52 | $21.31 | $20.05 | 205,035 |
| 2020-09-28 | $21.29 | $21.65 | $21.26 | $21.42 | $20.16 | 182,995 |
| 2020-09-25 | $20.33 | $21.05 | $20.33 | $20.98 | $19.74 | 213,732 |
| 2020-09-24 | $20.26 | $20.95 | $20.08 | $20.59 | $19.38 | 229,538 |
| 2020-09-23 | $20.76 | $21.18 | $20.22 | $20.23 | $19.04 | 276,656 |
| 2020-09-22 | $21.22 | $21.52 | $20.65 | $20.76 | $19.54 | 214,780 |
| 2020-09-21 | $21.81 | $22.70 | $20.98 | $21.21 | $19.96 | 378,697 |
| 2020-09-18 | $22.83 | $22.91 | $22.26 | $22.33 | $21.01 | 836,411 |
| 2020-09-17 | $22.40 | $22.69 | $22.35 | $22.54 | $21.21 | 208,296 |
| 2020-09-16 | $22.49 | $23.02 | $22.46 | $22.73 | $21.39 | 200,585 |
| 2020-09-15 | $23.05 | $23.21 | $22.51 | $22.59 | $21.26 | 196,146 |
| 2020-09-14 | $22.50 | $22.97 | $22.38 | $22.83 | $21.48 | 199,182 |
| 2020-09-11 | $22.62 | $22.86 | $22.29 | $22.47 | $21.14 | 175,957 |
| 2020-09-10 | $22.94 | $23.02 | $22.40 | $22.59 | $21.26 | 306,495 |
| 2020-09-09 | $23.19 | $23.19 | $22.57 | $22.78 | $21.44 | 284,686 |
| 2020-09-08 | $23.92 | $24.06 | $22.75 | $23.09 | $21.73 | 400,931 |
| 2020-09-04 | $24.20 | $24.56 | $23.78 | $24.17 | $22.74 | 219,614 |
| 2020-09-03 | $23.91 | $24.73 | $23.66 | $23.77 | $22.37 | 196,566 |
| 2020-09-02 | $23.46 | $23.98 | $23.39 | $23.82 | $22.41 | 212,215 |
| 2020-09-01 | $23.31 | $23.71 | $23.22 | $23.53 | $22.14 | 155,125 |
| 2020-08-31 | $23.60 | $23.95 | $23.47 | $23.48 | $22.09 | 286,648 |
| 2020-08-28 | $24.25 | $24.25 | $23.76 | $23.94 | $22.31 | 168,802 |
| 2020-08-27 | $23.68 | $24.36 | $23.68 | $24.07 | $22.43 | 184,690 |
| 2020-08-26 | $24.39 | $24.39 | $23.59 | $23.63 | $22.02 | 213,851 |
| 2020-08-25 | $24.73 | $24.84 | $24.17 | $24.36 | $22.70 | 212,692 |
| 2020-08-24 | $24.00 | $24.52 | $23.61 | $24.41 | $22.75 | 204,415 |
| 2020-08-21 | $23.50 | $23.88 | $23.46 | $23.71 | $22.09 | 1,384,205 |
| 2020-08-20 | $23.46 | $23.70 | $23.37 | $23.60 | $21.99 | 402,595 |
| 2020-08-19 | $23.58 | $24.12 | $23.32 | $23.83 | $22.21 | 263,589 |
| 2020-08-18 | $24.09 | $24.67 | $23.49 | $23.57 | $21.96 | 299,558 |
| 2020-08-17 | $24.33 | $24.44 | $23.93 | $24.17 | $22.52 | 283,730 |
| 2020-08-14 | $23.85 | $24.77 | $23.76 | $24.48 | $22.81 | 289,611 |
| 2020-08-13 | $24.16 | $24.77 | $23.94 | $24.09 | $22.45 | 217,937 |
| 2020-08-12 | $25.44 | $25.44 | $24.19 | $24.42 | $22.76 | 207,218 |
| 2020-08-11 | $24.91 | $25.50 | $24.71 | $24.86 | $23.17 | 281,786 |
| 2020-08-10 | $24.12 | $25.10 | $23.47 | $24.44 | $22.78 | 322,188 |
| 2020-08-07 | $22.90 | $24.01 | $22.71 | $24.00 | $22.37 | 222,155 |
| 2020-08-06 | $23.00 | $23.30 | $22.95 | $23.11 | $21.54 | 177,563 |
| 2020-08-05 | $22.78 | $23.14 | $22.52 | $23.10 | $21.53 | 391,080 |
| 2020-08-04 | $22.55 | $22.79 | $22.12 | $22.48 | $20.95 | 252,687 |
| 2020-08-03 | $22.62 | $22.88 | $22.25 | $22.66 | $21.11 | 324,909 |
| 2020-07-31 | $22.50 | $22.65 | $21.99 | $22.52 | $20.99 | 410,987 |
| 2020-07-30 | $23.87 | $23.87 | $22.37 | $22.73 | $21.18 | 577,825 |
| 2020-07-29 | $24.74 | $24.74 | $23.08 | $23.72 | $22.10 | 442,515 |
| 2020-07-28 | $22.37 | $22.96 | $22.22 | $22.63 | $21.09 | 314,354 |
| 2020-07-27 | $22.92 | $23.89 | $22.40 | $22.52 | $20.99 | 290,479 |
| 2020-07-24 | $23.44 | $23.72 | $23.06 | $23.14 | $21.56 | 215,690 |
| 2020-07-23 | $22.93 | $23.61 | $22.93 | $23.36 | $21.77 | 256,644 |
| 2020-07-22 | $23.19 | $23.34 | $22.69 | $22.95 | $21.38 | 307,964 |
| 2020-07-21 | $22.52 | $23.48 | $22.52 | $23.45 | $21.85 | 259,927 |
| 2020-07-20 | $22.62 | $23.02 | $22.24 | $22.27 | $20.75 | 258,461 |
| 2020-07-17 | $23.45 | $23.74 | $22.85 | $22.87 | $21.31 | 198,906 |
| 2020-07-16 | $23.29 | $23.87 | $23.12 | $23.50 | $21.90 | 184,272 |
| 2020-07-15 | $23.04 | $23.65 | $22.99 | $23.53 | $21.93 | 268,516 |
| 2020-07-14 | $22.55 | $22.87 | $22.02 | $22.46 | $20.93 | 258,409 |
| 2020-07-13 | $22.50 | $23.14 | $22.03 | $22.65 | $21.11 | 282,788 |
| 2020-07-10 | $21.32 | $22.24 | $21.32 | $22.22 | $20.71 | 265,951 |
| 2020-07-09 | $22.04 | $22.62 | $21.22 | $21.31 | $19.86 | 379,675 |
| 2020-07-08 | $22.50 | $22.77 | $21.80 | $22.19 | $20.68 | 370,205 |
| 2020-07-07 | $23.00 | $23.70 | $22.61 | $22.66 | $21.12 | 219,060 |
| 2020-07-06 | $24.14 | $24.30 | $23.20 | $23.31 | $21.72 | 271,916 |
| 2020-07-02 | $24.17 | $24.27 | $23.26 | $23.39 | $21.80 | 283,187 |
| 2020-07-01 | $24.47 | $24.60 | $23.37 | $23.45 | $21.85 | 350,429 |
| 2020-06-30 | $23.88 | $24.70 | $23.70 | $24.52 | $22.85 | 329,732 |
| 2020-06-29 | $23.18 | $24.14 | $23.05 | $23.98 | $22.35 | 337,768 |
| 2020-06-26 | $23.09 | $23.19 | $22.46 | $22.78 | $21.23 | 724,258 |
| 2020-06-25 | $22.47 | $23.56 | $22.47 | $23.56 | $21.96 | 324,881 |
| 2020-06-24 | $23.68 | $23.68 | $22.61 | $22.61 | $21.07 | 618,765 |
| 2020-06-23 | $25.01 | $25.14 | $23.84 | $23.92 | $22.29 | 554,810 |
| 2020-06-22 | $24.17 | $24.83 | $23.68 | $24.60 | $22.92 | 401,924 |
| 2020-06-19 | $23.92 | $24.57 | $23.28 | $24.57 | $22.90 | 3,115,000 |
| 2020-06-18 | $23.50 | $24.07 | $23.44 | $23.65 | $22.04 | 421,318 |
| 2020-06-17 | $24.48 | $24.64 | $23.64 | $23.75 | $22.13 | 386,213 |
| 2020-06-16 | $24.85 | $25.01 | $23.99 | $24.56 | $22.89 | 359,831 |
| 2020-06-15 | $23.14 | $24.05 | $22.95 | $23.81 | $22.19 | 621,007 |
| 2020-06-12 | $24.58 | $24.58 | $23.25 | $24.16 | $22.51 | 668,498 |
| 2020-06-11 | $23.79 | $24.36 | $23.40 | $23.48 | $21.88 | 588,009 |
| 2020-06-10 | $26.46 | $26.46 | $25.04 | $25.14 | $23.43 | 426,880 |
| 2020-06-09 | $26.12 | $27.09 | $25.93 | $26.59 | $24.78 | 291,287 |
| 2020-06-08 | $27.57 | $27.76 | $26.64 | $26.91 | $25.08 | 351,264 |
| 2020-06-05 | $26.00 | $27.49 | $25.88 | $26.95 | $25.11 | 514,969 |
| 2020-06-04 | $24.14 | $24.81 | $23.91 | $24.76 | $23.07 | 459,332 |
| 2020-06-03 | $23.77 | $24.83 | $23.59 | $24.32 | $22.66 | 454,558 |
| 2020-06-02 | $23.79 | $23.95 | $23.03 | $23.15 | $21.57 | 336,448 |
| 2020-06-01 | $24.00 | $24.20 | $23.44 | $23.47 | $21.87 | 340,140 |
| 2020-05-29 | $23.89 | $24.18 | $23.39 | $23.79 | $22.17 | 340,212 |
| 2020-05-28 | $26.13 | $26.13 | $24.44 | $24.56 | $22.67 | 352,938 |
| 2020-05-27 | $25.28 | $25.77 | $24.88 | $25.67 | $23.69 | 643,750 |
| 2020-05-26 | $23.54 | $24.61 | $23.53 | $24.23 | $22.36 | 399,533 |
| 2020-05-22 | $22.96 | $23.17 | $22.40 | $22.73 | $20.98 | 235,436 |
| 2020-05-21 | $22.72 | $23.20 | $22.72 | $22.85 | $21.09 | 392,813 |
| 2020-05-20 | $22.17 | $23.03 | $21.95 | $22.91 | $21.14 | 340,609 |
| 2020-05-19 | $22.99 | $23.48 | $21.69 | $21.69 | $20.02 | 266,348 |
| 2020-05-18 | $22.22 | $23.21 | $21.85 | $23.11 | $21.33 | 516,193 |
| 2020-05-15 | $21.38 | $21.55 | $21.05 | $21.25 | $19.61 | 383,942 |
| 2020-05-14 | $20.73 | $21.86 | $20.26 | $21.42 | $19.77 | 348,692 |
| 2020-05-13 | $22.18 | $22.18 | $20.71 | $21.18 | $19.55 | 426,891 |
| 2020-05-12 | $23.87 | $23.94 | $22.29 | $22.33 | $20.61 | 291,231 |
| 2020-05-11 | $24.41 | $24.68 | $23.55 | $23.83 | $21.99 | 353,689 |
| 2020-05-08 | $24.26 | $24.90 | $24.20 | $24.85 | $22.94 | 228,650 |
| 2020-05-07 | $24.03 | $24.34 | $23.52 | $23.62 | $21.80 | 192,495 |
| 2020-05-06 | $24.26 | $24.56 | $23.54 | $23.62 | $21.80 | 262,026 |
| 2020-05-05 | $25.28 | $25.62 | $24.08 | $24.09 | $22.23 | 245,334 |
| 2020-05-04 | $25.22 | $25.46 | $24.55 | $24.98 | $23.06 | 249,628 |
| 2020-05-01 | $25.91 | $26.03 | $25.20 | $25.62 | $23.65 | 297,438 |
| 2020-04-30 | $26.69 | $26.79 | $26.06 | $26.61 | $24.56 | 315,969 |
| 2020-04-29 | $26.80 | $27.90 | $26.03 | $27.40 | $25.29 | 400,856 |
| 2020-04-28 | $26.00 | $26.52 | $25.67 | $26.02 | $24.02 | 320,173 |
| 2020-04-27 | $24.36 | $25.75 | $24.24 | $25.54 | $23.57 | 278,465 |
| 2020-04-24 | $24.15 | $24.35 | $23.59 | $24.02 | $22.17 | 183,748 |
| 2020-04-23 | $23.57 | $24.18 | $23.38 | $23.88 | $22.04 | 255,431 |
| 2020-04-22 | $24.46 | $24.46 | $23.45 | $23.48 | $21.67 | 231,747 |
| 2020-04-21 | $23.71 | $24.15 | $23.43 | $23.86 | $22.02 | 229,729 |
| 2020-04-20 | $23.85 | $24.89 | $23.81 | $24.36 | $22.48 | 275,537 |
| 2020-04-17 | $23.99 | $24.69 | $23.55 | $24.48 | $22.59 | 305,898 |
| 2020-04-16 | $23.47 | $23.71 | $22.51 | $23.15 | $21.37 | 341,428 |
| 2020-04-15 | $24.31 | $24.49 | $23.40 | $23.55 | $21.74 | 349,508 |
| 2020-04-14 | $25.28 | $25.90 | $24.66 | $24.97 | $23.05 | 220,812 |
| 2020-04-13 | $26.86 | $26.86 | $24.83 | $25.05 | $23.12 | 232,415 |
| 2020-04-09 | $25.30 | $26.99 | $25.01 | $26.92 | $24.85 | 276,559 |
| 2020-04-08 | $24.50 | $25.31 | $23.99 | $24.79 | $22.88 | 406,760 |
| 2020-04-07 | $24.39 | $24.75 | $23.76 | $24.21 | $22.34 | 550,424 |
| 2020-04-06 | $23.17 | $23.64 | $22.81 | $23.51 | $21.70 | 366,081 |
| 2020-04-03 | $22.41 | $23.58 | $21.66 | $22.10 | $20.40 | 374,173 |
| 2020-04-02 | $22.05 | $23.08 | $21.95 | $22.67 | $20.92 | 354,456 |
| 2020-04-01 | $22.13 | $22.78 | $21.36 | $22.25 | $20.54 | 552,024 |
| 2020-03-31 | $23.35 | $23.80 | $22.73 | $23.30 | $21.50 | 519,364 |
| 2020-03-30 | $23.01 | $23.71 | $22.89 | $23.64 | $21.82 | 471,356 |
| 2020-03-27 | $23.05 | $23.56 | $22.68 | $22.90 | $21.14 | 359,310 |
| 2020-03-26 | $22.16 | $24.13 | $21.65 | $23.90 | $22.06 | 401,975 |
| 2020-03-25 | $23.71 | $24.41 | $21.76 | $22.09 | $20.39 | 556,118 |
| 2020-03-24 | $22.92 | $23.96 | $22.50 | $23.56 | $21.74 | 458,901 |
| 2020-03-23 | $24.29 | $24.67 | $21.67 | $21.87 | $20.19 | 581,183 |
| 2020-03-20 | $26.36 | $26.86 | $23.91 | $24.14 | $22.28 | 757,032 |
| 2020-03-19 | $25.05 | $28.49 | $23.59 | $26.67 | $24.62 | 710,039 |
| 2020-03-18 | $24.32 | $26.31 | $23.91 | $25.31 | $23.36 | 638,412 |
| 2020-03-17 | $24.22 | $25.91 | $23.18 | $25.76 | $23.78 | 765,031 |
| 2020-03-16 | $21.75 | $24.26 | $21.75 | $23.70 | $21.87 | 674,381 |
| 2020-03-13 | $22.41 | $24.83 | $22.18 | $24.76 | $22.85 | 618,972 |
| 2020-03-12 | $21.16 | $22.71 | $20.47 | $21.62 | $19.95 | 541,673 |
| 2020-03-11 | $23.78 | $23.89 | $22.44 | $22.87 | $21.11 | 584,166 |
| 2020-03-10 | $24.61 | $24.82 | $23.25 | $24.51 | $22.62 | 376,569 |
| 2020-03-09 | $24.52 | $25.04 | $23.28 | $23.81 | $21.98 | 481,844 |
| 2020-03-06 | $25.24 | $26.57 | $25.16 | $26.42 | $24.38 | 578,591 |
| 2020-03-05 | $26.49 | $26.64 | $25.94 | $26.35 | $24.32 | 414,445 |
| 2020-03-04 | $27.46 | $27.46 | $26.51 | $27.33 | $25.22 | 459,232 |
| 2020-03-03 | $28.35 | $28.59 | $26.82 | $27.17 | $25.08 | 561,214 |
| 2020-03-02 | $26.96 | $28.35 | $26.74 | $28.34 | $26.16 | 453,972 |
| 2020-02-28 | $27.51 | $28.03 | $26.41 | $26.90 | $24.83 | 683,328 |
| 2020-02-27 | $28.73 | $29.53 | $28.29 | $28.31 | $26.13 | 413,385 |
| 2020-02-26 | $30.21 | $30.50 | $29.39 | $29.40 | $26.92 | 438,971 |
| 2020-02-25 | $31.16 | $31.22 | $29.96 | $29.98 | $27.45 | 308,665 |
| 2020-02-24 | $31.01 | $31.41 | $30.80 | $31.21 | $28.57 | 425,347 |
| 2020-02-21 | $32.15 | $32.19 | $31.64 | $31.85 | $29.16 | 380,718 |
| 2020-02-20 | $31.94 | $32.32 | $31.90 | $32.19 | $29.47 | 162,291 |
| 2020-02-19 | $31.95 | $32.26 | $31.87 | $31.99 | $29.29 | 189,462 |
| 2020-02-18 | $32.03 | $32.22 | $31.65 | $31.88 | $29.19 | 202,340 |
| 2020-02-14 | $32.42 | $32.87 | $32.12 | $32.15 | $29.43 | 183,164 |
| 2020-02-13 | $32.26 | $32.57 | $32.26 | $32.49 | $29.75 | 119,251 |
| 2020-02-12 | $32.49 | $32.53 | $32.14 | $32.35 | $29.62 | 218,690 |
| 2020-02-11 | $32.36 | $32.62 | $32.12 | $32.15 | $29.43 | 196,374 |
| 2020-02-10 | $32.00 | $32.22 | $32.00 | $32.22 | $29.50 | 115,900 |
| 2020-02-07 | $32.48 | $32.60 | $32.11 | $32.19 | $29.47 | 137,348 |
| 2020-02-06 | $33.40 | $33.48 | $32.64 | $32.69 | $29.93 | 137,466 |
| 2020-02-05 | $32.78 | $33.26 | $32.56 | $33.20 | $30.40 | 228,381 |
| 2020-02-04 | $32.60 | $32.70 | $32.33 | $32.39 | $29.65 | 201,754 |
| 2020-02-03 | $32.24 | $32.61 | $32.11 | $32.26 | $29.53 | 297,920 |
| 2020-01-31 | $32.59 | $32.67 | $31.88 | $31.98 | $29.28 | 375,039 |
| 2020-01-30 | $32.12 | $33.27 | $32.12 | $32.89 | $30.11 | 312,340 |
| 2020-01-29 | $31.87 | $32.81 | $31.87 | $32.42 | $29.68 | 687,283 |
| 2020-01-28 | $33.42 | $33.80 | $33.23 | $33.35 | $30.53 | 239,953 |
| 2020-01-27 | $33.16 | $33.42 | $33.08 | $33.20 | $30.40 | 222,572 |
| 2020-01-24 | $33.98 | $33.98 | $33.36 | $33.64 | $30.80 | 353,708 |
| 2020-01-23 | $33.96 | $34.07 | $33.62 | $33.93 | $31.06 | 187,636 |
| 2020-01-22 | $34.08 | $34.08 | $33.71 | $34.03 | $31.16 | 164,002 |
| 2020-01-21 | $34.33 | $34.39 | $33.89 | $33.93 | $31.06 | 120,057 |
| 2020-01-17 | $34.84 | $34.84 | $34.43 | $34.46 | $31.55 | 166,710 |
| 2020-01-16 | $34.41 | $34.70 | $34.41 | $34.61 | $31.69 | 162,000 |
| 2020-01-15 | $34.22 | $34.35 | $33.98 | $34.21 | $31.32 | 306,151 |
| 2020-01-14 | $34.13 | $34.46 | $33.93 | $34.33 | $31.43 | 348,994 |
| 2020-01-13 | $33.89 | $34.19 | $33.70 | $34.14 | $31.26 | 157,845 |
| 2020-01-10 | $33.86 | $33.96 | $33.58 | $33.74 | $30.89 | 177,016 |
| 2020-01-09 | $34.11 | $34.11 | $33.81 | $33.89 | $31.03 | 126,988 |
| 2020-01-08 | $33.85 | $34.14 | $33.85 | $33.97 | $31.10 | 177,652 |
| 2020-01-07 | $34.00 | $34.04 | $33.69 | $33.73 | $30.88 | 281,471 |
| 2020-01-06 | $33.85 | $34.30 | $33.65 | $34.20 | $31.31 | 285,538 |
| 2020-01-03 | $33.79 | $34.28 | $33.60 | $34.18 | $31.29 | 236,158 |
| 2020-01-02 | $34.58 | $34.58 | $33.90 | $34.24 | $31.35 | 274,103 |
| 2019-12-31 | $34.56 | $34.74 | $34.50 | $34.51 | $31.59 | 209,570 |
| 2019-12-30 | $34.69 | $34.77 | $34.43 | $34.64 | $31.71 | 209,382 |
| 2019-12-27 | $34.84 | $34.84 | $34.41 | $34.48 | $31.57 | 196,058 |
| 2019-12-26 | $34.90 | $34.90 | $34.69 | $34.78 | $31.84 | 81,002 |
| 2019-12-24 | $34.88 | $34.88 | $34.60 | $34.76 | $31.82 | 57,250 |
| 2019-12-23 | $35.27 | $35.32 | $34.73 | $34.77 | $31.83 | 134,877 |
| 2019-12-20 | $35.24 | $35.40 | $34.99 | $35.15 | $32.18 | 738,235 |
| 2019-12-19 | $35.16 | $35.39 | $34.89 | $35.12 | $32.15 | 199,576 |
| 2019-12-18 | $35.64 | $35.64 | $35.20 | $35.23 | $32.25 | 214,810 |
| 2019-12-17 | $35.14 | $35.53 | $35.06 | $35.45 | $32.46 | 179,637 |
| 2019-12-16 | $35.30 | $35.45 | $34.95 | $34.99 | $32.03 | 244,601 |
| 2019-12-13 | $35.17 | $35.29 | $34.69 | $34.91 | $31.96 | 132,620 |
| 2019-12-12 | $34.68 | $35.44 | $34.55 | $35.29 | $32.31 | 147,974 |
| 2019-12-11 | $34.70 | $34.76 | $34.39 | $34.52 | $31.60 | 98,633 |
| 2019-12-10 | $34.54 | $34.71 | $34.54 | $34.65 | $31.72 | 109,041 |
| 2019-12-09 | $34.55 | $34.72 | $34.40 | $34.52 | $31.60 | 131,450 |
| 2019-12-06 | $34.82 | $35.16 | $34.61 | $34.63 | $31.70 | 206,359 |
| 2019-12-05 | $34.63 | $34.75 | $34.47 | $34.59 | $31.67 | 156,569 |
| 2019-12-04 | $34.29 | $34.66 | $34.29 | $34.43 | $31.52 | 216,841 |
| 2019-12-03 | $33.84 | $34.11 | $33.65 | $34.05 | $31.17 | 239,047 |
| 2019-12-02 | $34.49 | $34.65 | $34.09 | $34.16 | $31.27 | 149,101 |
| 2019-11-29 | $34.42 | $34.90 | $34.31 | $34.36 | $31.46 | 71,991 |
| 2019-11-27 | $34.58 | $34.61 | $34.30 | $34.51 | $31.59 | 88,975 |
| 2019-11-26 | $34.47 | $34.68 | $34.34 | $34.59 | $31.46 | 141,952 |
| 2019-11-25 | $34.35 | $34.71 | $34.28 | $34.53 | $31.40 | 166,364 |
| 2019-11-22 | $34.38 | $34.49 | $34.16 | $34.24 | $31.14 | 141,625 |
| 2019-11-21 | $34.58 | $34.58 | $34.09 | $34.24 | $31.14 | 103,504 |
| 2019-11-20 | $34.51 | $34.67 | $33.97 | $34.29 | $31.19 | 253,270 |
| 2019-11-19 | $34.78 | $34.91 | $34.55 | $34.70 | $31.56 | 159,387 |
| 2019-11-18 | $34.73 | $34.74 | $34.32 | $34.70 | $31.56 | 172,294 |
| 2019-11-15 | $34.86 | $35.08 | $34.67 | $34.80 | $31.65 | 324,801 |
| 2019-11-14 | $34.54 | $34.82 | $34.43 | $34.66 | $31.52 | 194,643 |
| 2019-11-13 | $34.67 | $34.87 | $34.43 | $34.60 | $31.47 | 132,478 |
| 2019-11-12 | $34.94 | $35.22 | $34.75 | $34.94 | $31.78 | 171,451 |
| 2019-11-11 | $34.86 | $35.30 | $34.75 | $34.91 | $31.75 | 111,792 |
| 2019-11-08 | $35.09 | $35.44 | $34.98 | $35.15 | $31.97 | 118,505 |
| 2019-11-07 | $35.63 | $35.82 | $35.00 | $35.15 | $31.97 | 154,061 |
| 2019-11-06 | $35.17 | $35.36 | $34.96 | $35.32 | $32.12 | 144,265 |
| 2019-11-05 | $35.23 | $35.61 | $35.01 | $35.19 | $32.00 | 268,857 |
| 2019-11-04 | $35.04 | $35.20 | $34.94 | $35.15 | $31.97 | 171,519 |
| 2019-11-01 | $34.52 | $34.80 | $34.47 | $34.79 | $31.64 | 132,596 |
| 2019-10-31 | $34.61 | $34.61 | $33.94 | $34.32 | $31.21 | 299,692 |
| 2019-10-30 | $35.05 | $35.13 | $34.61 | $34.85 | $31.69 | 187,760 |
| 2019-10-29 | $34.68 | $35.16 | $34.62 | $35.05 | $31.88 | 311,523 |
| 2019-10-28 | $34.43 | $34.86 | $34.39 | $34.74 | $31.59 | 143,943 |
| 2019-10-25 | $34.19 | $34.56 | $34.16 | $34.36 | $31.25 | 149,263 |
| 2019-10-24 | $34.24 | $34.33 | $33.81 | $34.17 | $31.08 | 164,201 |
| 2019-10-23 | $35.31 | $35.32 | $33.85 | $34.30 | $31.19 | 249,297 |
| 2019-10-22 | $34.96 | $35.53 | $34.54 | $34.91 | $31.75 | 354,958 |
| 2019-10-21 | $34.96 | $35.27 | $34.43 | $34.99 | $31.82 | 150,808 |
| 2019-10-18 | $34.20 | $34.64 | $33.59 | $34.55 | $31.42 | 153,896 |
| 2019-10-17 | $34.38 | $34.46 | $34.08 | $34.36 | $31.25 | 162,250 |
| 2019-10-16 | $34.38 | $34.51 | $34.02 | $34.16 | $31.07 | 164,986 |
| 2019-10-15 | $34.12 | $34.51 | $33.93 | $34.29 | $31.19 | 181,150 |
| 2019-10-14 | $34.06 | $34.19 | $34.01 | $34.09 | $31.00 | 119,608 |
| 2019-10-11 | $34.67 | $34.90 | $34.18 | $34.19 | $31.09 | 232,649 |
| 2019-10-10 | $33.96 | $34.35 | $33.93 | $34.02 | $30.94 | 275,613 |
| 2019-10-09 | $33.86 | $33.89 | $33.62 | $33.75 | $30.69 | 238,215 |
| 2019-10-08 | $33.33 | $33.67 | $33.19 | $33.48 | $30.45 | 402,850 |
| 2019-10-07 | $33.87 | $33.91 | $33.60 | $33.73 | $30.68 | 155,881 |
| 2019-10-04 | $33.43 | $33.91 | $33.23 | $33.88 | $30.81 | 177,728 |
| 2019-10-03 | $33.22 | $33.46 | $32.85 | $33.42 | $30.39 | 163,459 |
| 2019-10-02 | $33.44 | $33.53 | $33.10 | $33.31 | $30.29 | 229,648 |
| 2019-10-01 | $34.47 | $34.48 | $33.35 | $33.52 | $30.48 | 409,025 |
| 2019-09-30 | $34.45 | $34.49 | $34.04 | $34.11 | $31.02 | 196,980 |
| 2019-09-27 | $34.40 | $34.61 | $34.12 | $34.34 | $31.23 | 414,913 |
| 2019-09-26 | $34.22 | $34.32 | $34.00 | $34.03 | $30.95 | 367,008 |
| 2019-09-25 | $33.85 | $34.41 | $33.82 | $34.35 | $31.24 | 281,724 |
| 2019-09-24 | $34.03 | $34.09 | $33.26 | $33.58 | $30.54 | 441,353 |
| 2019-09-23 | $33.87 | $34.29 | $33.79 | $34.07 | $30.99 | 186,941 |
| 2019-09-20 | $34.12 | $34.49 | $33.90 | $34.13 | $31.04 | 957,568 |
| 2019-09-19 | $34.35 | $34.90 | $34.10 | $34.14 | $31.05 | 180,911 |
| 2019-09-18 | $34.23 | $34.52 | $34.02 | $34.42 | $31.30 | 217,500 |
| 2019-09-17 | $34.80 | $34.97 | $34.15 | $34.33 | $31.22 | 198,360 |
| 2019-09-16 | $34.82 | $35.23 | $34.72 | $34.99 | $31.82 | 162,210 |
| 2019-09-13 | $35.00 | $35.38 | $34.79 | $35.09 | $31.91 | 216,428 |
| 2019-09-12 | $34.17 | $34.89 | $33.85 | $34.74 | $31.59 | 280,561 |
| 2019-09-11 | $33.75 | $34.40 | $33.18 | $34.33 | $31.22 | 216,559 |
| 2019-09-10 | $33.23 | $33.59 | $33.07 | $33.51 | $30.48 | 219,201 |
| 2019-09-09 | $32.48 | $33.19 | $32.38 | $33.11 | $30.11 | 254,454 |
| 2019-09-06 | $32.70 | $32.78 | $32.21 | $32.27 | $29.35 | 203,892 |
| 2019-09-05 | $32.46 | $33.26 | $32.41 | $32.65 | $29.69 | 209,912 |
| 2019-09-04 | $32.23 | $32.46 | $31.73 | $31.99 | $29.09 | 132,862 |
| 2019-09-03 | $32.45 | $32.58 | $31.65 | $31.88 | $28.99 | 395,740 |
| 2019-08-30 | $33.05 | $33.32 | $32.45 | $32.68 | $29.72 | 441,651 |
| 2019-08-29 | $32.70 | $33.13 | $32.70 | $32.95 | $29.97 | 169,055 |
| 2019-08-28 | $32.31 | $32.92 | $32.31 | $32.59 | $29.43 | 179,307 |
| 2019-08-27 | $33.20 | $33.22 | $32.20 | $32.40 | $29.26 | 184,161 |
| 2019-08-26 | $32.95 | $33.26 | $32.56 | $33.01 | $29.81 | 210,201 |
| 2019-08-23 | $33.77 | $34.07 | $32.56 | $32.68 | $29.51 | 322,561 |
| 2019-08-22 | $34.09 | $34.48 | $33.68 | $33.93 | $30.64 | 208,779 |
| 2019-08-21 | $34.05 | $34.05 | $33.63 | $33.83 | $30.55 | 252,132 |
| 2019-08-20 | $34.31 | $34.31 | $33.63 | $33.75 | $30.48 | 158,509 |
| 2019-08-19 | $34.55 | $34.61 | $34.25 | $34.45 | $31.11 | 239,942 |
| 2019-08-16 | $33.48 | $34.15 | $33.48 | $34.01 | $30.72 | 413,127 |
| 2019-08-15 | $33.77 | $33.88 | $33.25 | $33.26 | $30.04 | 175,328 |
| 2019-08-14 | $34.05 | $34.17 | $33.27 | $33.53 | $30.28 | 349,220 |
| 2019-08-13 | $34.13 | $34.93 | $34.09 | $34.70 | $31.34 | 309,098 |
| 2019-08-12 | $34.15 | $34.27 | $33.85 | $34.14 | $30.83 | 211,799 |
| 2019-08-09 | $34.51 | $34.55 | $34.17 | $34.44 | $31.10 | 193,418 |
| 2019-08-08 | $34.29 | $34.72 | $33.92 | $34.57 | $31.22 | 316,269 |
| 2019-08-07 | $33.72 | $34.09 | $33.36 | $34.01 | $30.72 | 243,173 |
| 2019-08-06 | $34.45 | $34.54 | $33.60 | $34.24 | $30.92 | 227,679 |
| 2019-08-05 | $34.18 | $34.30 | $33.60 | $34.18 | $30.87 | 455,099 |
| 2019-08-02 | $34.90 | $34.96 | $34.18 | $34.76 | $31.39 | 286,128 |
| 2019-08-01 | $35.48 | $35.89 | $34.77 | $34.98 | $31.59 | 581,970 |
| 2019-07-31 | $35.59 | $36.04 | $35.45 | $35.54 | $32.10 | 347,394 |
| 2019-07-30 | $34.75 | $35.75 | $34.75 | $35.70 | $32.24 | 306,737 |
| 2019-07-29 | $35.60 | $35.86 | $34.95 | $34.99 | $31.60 | 365,876 |
| 2019-07-26 | $35.07 | $35.71 | $34.90 | $35.60 | $32.15 | 380,343 |
| 2019-07-25 | $35.11 | $35.85 | $34.82 | $35.04 | $31.65 | 570,042 |
| 2019-07-24 | $33.63 | $35.19 | $33.01 | $34.99 | $31.60 | 1,034,824 |
| 2019-07-23 | $32.33 | $32.62 | $32.03 | $32.51 | $29.36 | 306,003 |
| 2019-07-22 | $32.31 | $32.33 | $31.92 | $32.18 | $29.06 | 166,007 |
| 2019-07-19 | $32.32 | $32.70 | $32.32 | $32.36 | $29.23 | 190,450 |
| 2019-07-18 | $32.30 | $32.64 | $32.10 | $32.45 | $29.31 | 185,208 |
| 2019-07-17 | $32.32 | $32.49 | $31.97 | $32.20 | $29.08 | 191,104 |
| 2019-07-16 | $32.50 | $32.64 | $32.26 | $32.42 | $29.28 | 201,235 |
| 2019-07-15 | $33.28 | $33.28 | $32.39 | $32.48 | $29.33 | 202,176 |
| 2019-07-12 | $33.03 | $33.31 | $32.85 | $33.18 | $29.97 | 247,344 |
| 2019-07-11 | $32.83 | $33.01 | $32.59 | $32.86 | $29.68 | 295,888 |
| 2019-07-10 | $33.16 | $33.23 | $32.79 | $32.83 | $29.65 | 156,009 |
| 2019-07-09 | $33.08 | $33.21 | $32.65 | $33.13 | $29.92 | 253,851 |
| 2019-07-08 | $33.33 | $33.38 | $33.06 | $33.22 | $30.00 | 239,994 |
| 2019-07-05 | $33.28 | $33.58 | $33.23 | $33.44 | $30.20 | 171,238 |
| 2019-07-03 | $33.14 | $33.35 | $32.96 | $33.12 | $29.91 | 118,845 |
| 2019-07-02 | $33.19 | $33.20 | $32.54 | $32.96 | $29.77 | 249,348 |
| 2019-07-01 | $33.57 | $33.75 | $32.92 | $33.20 | $29.98 | 209,393 |
| 2019-06-28 | $32.89 | $33.58 | $32.84 | $33.25 | $30.03 | 498,430 |
| 2019-06-27 | $32.29 | $32.74 | $32.29 | $32.73 | $29.56 | 224,153 |
| 2019-06-26 | $32.47 | $32.66 | $32.13 | $32.18 | $29.06 | 230,763 |
| 2019-06-25 | $31.93 | $32.59 | $31.73 | $32.38 | $29.24 | 471,791 |
| 2019-06-24 | $32.06 | $32.37 | $31.91 | $31.95 | $28.86 | 278,990 |
| 2019-06-21 | $31.91 | $32.34 | $31.91 | $32.06 | $28.96 | 836,707 |
| 2019-06-20 | $32.41 | $32.41 | $31.70 | $32.12 | $29.01 | 207,254 |
| 2019-06-19 | $32.46 | $32.86 | $32.12 | $32.14 | $29.03 | 240,815 |
| 2019-06-18 | $31.90 | $32.57 | $31.90 | $32.46 | $29.32 | 204,298 |
| 2019-06-17 | $32.42 | $32.60 | $31.71 | $31.85 | $28.77 | 301,645 |
| 2019-06-14 | $32.50 | $32.51 | $32.07 | $32.38 | $29.24 | 147,256 |
| 2019-06-13 | $32.50 | $32.81 | $32.35 | $32.47 | $29.33 | 174,159 |
| 2019-06-12 | $32.46 | $32.69 | $32.23 | $32.38 | $29.24 | 260,317 |
| 2019-06-11 | $32.67 | $32.85 | $32.22 | $32.40 | $29.26 | 218,491 |
| 2019-06-10 | $32.32 | $32.89 | $32.32 | $32.53 | $29.38 | 224,993 |
| 2019-06-07 | $32.57 | $32.61 | $32.16 | $32.19 | $29.07 | 236,091 |
| 2019-06-06 | $32.78 | $32.97 | $32.25 | $32.61 | $29.45 | 246,176 |
| 2019-06-05 | $33.02 | $33.25 | $32.43 | $32.87 | $29.69 | 397,896 |
| 2019-06-04 | $32.50 | $33.25 | $32.50 | $33.16 | $29.95 | 241,070 |
| 2019-06-03 | $31.77 | $32.43 | $31.70 | $32.15 | $29.04 | 297,456 |
| 2019-05-31 | $31.89 | $32.09 | $31.69 | $31.77 | $28.69 | 371,651 |
| 2019-05-30 | $32.98 | $33.16 | $32.01 | $32.28 | $29.15 | 207,518 |
| 2019-05-29 | $32.72 | $33.25 | $32.56 | $33.13 | $29.71 | 219,192 |
| 2019-05-28 | $33.26 | $33.40 | $32.96 | $33.01 | $29.60 | 260,880 |
| 2019-05-24 | $32.99 | $33.38 | $32.99 | $33.28 | $29.84 | 125,844 |
| 2019-05-23 | $32.96 | $32.96 | $32.43 | $32.79 | $29.40 | 310,564 |
| 2019-05-22 | $33.68 | $33.76 | $33.18 | $33.30 | $29.86 | 131,139 |
| 2019-05-21 | $33.63 | $33.81 | $33.48 | $33.79 | $30.30 | 142,245 |
| 2019-05-20 | $33.33 | $33.89 | $33.33 | $33.54 | $30.08 | 185,024 |
| 2019-05-17 | $33.77 | $34.23 | $33.42 | $33.43 | $29.98 | 260,029 |
| 2019-05-16 | $33.75 | $34.31 | $33.75 | $34.10 | $30.58 | 192,021 |
| 2019-05-15 | $33.50 | $33.61 | $32.99 | $33.55 | $30.09 | 247,543 |
| 2019-05-14 | $33.67 | $33.99 | $33.48 | $33.81 | $30.32 | 317,288 |
| 2019-05-13 | $34.61 | $34.61 | $33.46 | $33.60 | $30.13 | 398,467 |
| 2019-05-10 | $34.88 | $35.05 | $34.41 | $35.01 | $31.40 | 218,288 |
| 2019-05-09 | $34.92 | $35.14 | $34.56 | $35.04 | $31.42 | 437,490 |
| 2019-05-08 | $35.47 | $35.66 | $35.04 | $35.08 | $31.46 | 313,016 |
| 2019-05-07 | $36.14 | $36.28 | $35.38 | $35.56 | $31.89 | 444,678 |
| 2019-05-06 | $35.97 | $36.64 | $35.93 | $36.45 | $32.69 | 254,954 |
| 2019-05-03 | $36.05 | $36.53 | $35.71 | $36.44 | $32.68 | 306,358 |
| 2019-05-02 | $35.58 | $36.13 | $35.56 | $36.05 | $32.33 | 205,880 |
| 2019-05-01 | $36.03 | $36.24 | $35.40 | $35.54 | $31.87 | 236,045 |
| 2019-04-30 | $36.06 | $36.38 | $35.84 | $35.96 | $32.25 | 289,752 |
| 2019-04-29 | $35.78 | $36.25 | $35.78 | $36.12 | $32.39 | 389,775 |
| 2019-04-26 | $35.30 | $35.73 | $34.94 | $35.63 | $31.95 | 235,449 |
| 2019-04-25 | $35.15 | $35.36 | $34.72 | $35.28 | $31.64 | 260,111 |
| 2019-04-24 | $34.20 | $35.33 | $34.20 | $35.03 | $31.41 | 517,167 |
| 2019-04-23 | $33.85 | $34.55 | $33.72 | $34.50 | $30.94 | 376,723 |
| 2019-04-22 | $34.09 | $34.18 | $33.52 | $33.76 | $30.27 | 355,829 |
| 2019-04-18 | $34.51 | $34.58 | $33.99 | $34.08 | $30.56 | 261,466 |
| 2019-04-17 | $34.75 | $34.76 | $34.26 | $34.64 | $31.06 | 243,241 |
| 2019-04-16 | $34.48 | $34.85 | $34.28 | $34.82 | $31.23 | 445,378 |
| 2019-04-15 | $34.95 | $34.95 | $34.40 | $34.45 | $30.89 | 224,161 |
| 2019-04-12 | $34.84 | $35.00 | $34.28 | $34.89 | $31.29 | 290,898 |
| 2019-04-11 | $34.51 | $34.65 | $34.22 | $34.40 | $30.85 | 213,787 |
| 2019-04-10 | $34.28 | $34.32 | $33.85 | $34.32 | $30.78 | 278,659 |
| 2019-04-09 | $34.84 | $34.98 | $34.12 | $34.18 | $30.65 | 329,082 |
| 2019-04-08 | $34.95 | $35.12 | $34.74 | $34.92 | $31.31 | 267,278 |
| 2019-04-05 | $34.89 | $35.05 | $34.63 | $35.01 | $31.40 | 217,296 |
| 2019-04-04 | $34.42 | $34.92 | $34.38 | $34.85 | $31.25 | 248,102 |
| 2019-04-03 | $34.67 | $34.82 | $34.32 | $34.35 | $30.80 | 241,955 |
| 2019-04-02 | $34.41 | $34.65 | $34.11 | $34.36 | $30.81 | 257,615 |
| 2019-04-01 | $33.98 | $34.58 | $33.90 | $34.53 | $30.97 | 377,036 |
| 2019-03-29 | $34.08 | $34.14 | $33.47 | $33.63 | $30.16 | 296,732 |
| 2019-03-28 | $33.39 | $33.88 | $33.13 | $33.85 | $30.36 | 245,432 |
| 2019-03-27 | $33.27 | $33.60 | $33.02 | $33.40 | $29.95 | 216,287 |
| 2019-03-26 | $32.40 | $33.37 | $32.40 | $33.34 | $29.90 | 493,874 |
| 2019-03-25 | $31.98 | $32.53 | $31.88 | $32.23 | $28.90 | 318,556 |
| 2019-03-22 | $32.80 | $32.84 | $31.65 | $31.95 | $28.65 | 833,175 |
| 2019-03-21 | $33.58 | $33.69 | $32.90 | $32.99 | $29.58 | 791,659 |
| 2019-03-20 | $33.94 | $34.50 | $33.74 | $33.80 | $30.31 | 675,269 |
| 2019-03-19 | $35.33 | $35.33 | $34.36 | $34.44 | $30.88 | 326,044 |
| 2019-03-18 | $34.74 | $35.21 | $34.59 | $35.10 | $31.48 | 521,024 |
| 2019-03-15 | $34.45 | $34.98 | $34.37 | $34.57 | $31.00 | 1,475,842 |
| 2019-03-14 | $34.35 | $34.76 | $34.08 | $34.50 | $30.94 | 402,319 |
| 2019-03-13 | $34.76 | $34.91 | $34.31 | $34.31 | $30.77 | 941,526 |
| 2019-03-12 | $34.76 | $34.87 | $34.41 | $34.57 | $31.00 | 540,932 |
| 2019-03-11 | $35.05 | $35.12 | $34.71 | $34.78 | $31.19 | 752,215 |
| 2019-03-08 | $34.42 | $35.12 | $34.27 | $34.99 | $31.38 | 633,567 |
| 2019-03-07 | $34.96 | $35.02 | $34.49 | $34.58 | $31.01 | 533,998 |
| 2019-03-06 | $35.47 | $35.58 | $34.87 | $34.96 | $31.35 | 486,060 |
| 2019-03-05 | $35.44 | $35.67 | $35.06 | $35.50 | $31.84 | 433,472 |
| 2019-03-04 | $35.58 | $35.71 | $35.22 | $35.44 | $31.78 | 610,001 |
| 2019-03-01 | $35.73 | $35.75 | $35.29 | $35.64 | $31.96 | 462,918 |
| 2019-02-28 | $35.31 | $35.66 | $35.25 | $35.48 | $31.82 | 456,746 |
| 2019-02-27 | $35.32 | $35.60 | $35.20 | $35.54 | $31.67 | 350,160 |
| 2019-02-26 | $35.79 | $35.97 | $35.36 | $35.38 | $31.52 | 375,907 |
| 2019-02-25 | $36.00 | $36.24 | $35.84 | $35.92 | $32.00 | 591,820 |
| 2019-02-22 | $35.59 | $35.81 | $35.38 | $35.80 | $31.90 | 504,127 |
| 2019-02-21 | $35.39 | $35.59 | $35.27 | $35.53 | $31.66 | 582,840 |
| 2019-02-20 | $34.60 | $35.48 | $34.40 | $35.48 | $31.61 | 587,143 |
| 2019-02-19 | $33.85 | $34.84 | $33.54 | $34.68 | $30.90 | 702,447 |
| 2019-02-15 | $33.67 | $34.06 | $33.62 | $34.00 | $30.29 | 420,452 |
| 2019-02-14 | $33.42 | $33.61 | $33.25 | $33.45 | $29.80 | 468,562 |
| 2019-02-13 | $33.59 | $33.76 | $33.40 | $33.69 | $30.02 | 259,400 |
| 2019-02-12 | $33.45 | $33.75 | $33.35 | $33.58 | $29.92 | 495,035 |
| 2019-02-11 | $32.87 | $33.33 | $32.69 | $33.32 | $29.69 | 503,227 |
| 2019-02-08 | $32.50 | $32.84 | $32.27 | $32.78 | $29.21 | 733,672 |
| 2019-02-07 | $32.25 | $32.69 | $32.05 | $32.65 | $29.09 | 540,243 |
| 2019-02-06 | $31.92 | $32.16 | $31.88 | $32.12 | $28.62 | 247,111 |
| 2019-02-05 | $31.90 | $32.07 | $31.55 | $32.02 | $28.53 | 401,932 |
| 2019-02-04 | $31.51 | $31.93 | $31.34 | $31.90 | $28.42 | 342,433 |
| 2019-02-01 | $31.55 | $31.66 | $30.32 | $31.49 | $28.06 | 327,607 |
| 2019-01-31 | $31.22 | $31.58 | $30.70 | $31.53 | $28.09 | 828,222 |
| 2019-01-30 | $31.37 | $31.60 | $31.13 | $31.31 | $27.90 | 529,177 |
| 2019-01-29 | $31.50 | $31.73 | $31.26 | $31.27 | $27.86 | 405,819 |
| 2019-01-28 | $31.17 | $31.55 | $31.04 | $31.51 | $28.07 | 557,695 |
| 2019-01-25 | $30.90 | $31.48 | $30.06 | $31.34 | $27.92 | 478,824 |
| 2019-01-24 | $30.38 | $32.00 | $29.81 | $30.76 | $27.41 | 641,200 |
| 2019-01-23 | $30.23 | $30.51 | $30.06 | $30.48 | $27.16 | 629,631 |
| 2019-01-22 | $30.15 | $30.51 | $29.85 | $30.28 | $26.98 | 645,736 |
| 2019-01-18 | $30.13 | $30.54 | $29.99 | $30.38 | $27.07 | 566,318 |
| 2019-01-17 | $29.73 | $30.20 | $29.70 | $30.12 | $26.84 | 615,832 |
| 2019-01-16 | $29.58 | $30.10 | $29.52 | $29.98 | $26.71 | 501,593 |
| 2019-01-15 | $29.06 | $29.49 | $28.82 | $29.44 | $26.23 | 426,623 |
| 2019-01-14 | $29.00 | $29.42 | $29.00 | $29.19 | $26.01 | 425,175 |
| 2019-01-11 | $29.04 | $29.33 | $28.92 | $29.30 | $26.11 | 399,014 |
| 2019-01-10 | $29.05 | $29.39 | $28.88 | $29.25 | $26.06 | 362,940 |
| 2019-01-09 | $29.23 | $29.45 | $28.94 | $29.18 | $26.00 | 369,753 |
| 2019-01-08 | $29.39 | $29.55 | $27.52 | $29.24 | $26.05 | 539,906 |
| 2019-01-07 | $27.98 | $29.55 | $27.59 | $29.31 | $26.11 | 784,907 |
| 2019-01-04 | $29.11 | $29.56 | $28.83 | $29.43 | $26.22 | 311,347 |
| 2019-01-03 | $28.62 | $29.32 | $28.40 | $28.63 | $25.51 | 301,984 |
| 2019-01-02 | $28.05 | $28.88 | $27.96 | $28.77 | $25.63 | 427,539 |
| 2018-12-31 | $28.48 | $28.62 | $27.64 | $28.43 | $25.33 | 349,706 |
| 2018-12-28 | $28.21 | $28.72 | $27.99 | $28.37 | $25.28 | 302,245 |
| 2018-12-27 | $27.72 | $29.59 | $27.19 | $28.18 | $25.11 | 569,238 |
| 2018-12-26 | $27.06 | $28.22 | $26.84 | $28.17 | $25.10 | 432,024 |
| 2018-12-24 | $27.55 | $27.72 | $26.95 | $26.96 | $24.02 | 289,571 |
| 2018-12-21 | $28.16 | $28.52 | $27.51 | $27.57 | $24.56 | 1,236,399 |
| 2018-12-20 | $28.06 | $28.43 | $27.97 | $28.15 | $25.08 | 608,241 |
| 2018-12-19 | $28.77 | $29.16 | $27.90 | $28.06 | $25.00 | 537,307 |
| 2018-12-18 | $29.14 | $29.51 | $28.65 | $28.78 | $25.64 | 611,742 |
| 2018-12-17 | $29.04 | $29.70 | $28.81 | $29.11 | $25.94 | 458,291 |
| 2018-12-14 | $29.18 | $29.73 | $28.94 | $29.03 | $25.87 | 443,197 |
| 2018-12-13 | $30.32 | $30.32 | $29.33 | $29.35 | $26.15 | 544,739 |
| 2018-12-12 | $30.48 | $30.85 | $30.10 | $30.31 | $27.01 | 766,336 |
| 2018-12-11 | $30.52 | $30.73 | $29.97 | $30.21 | $26.92 | 446,960 |
| 2018-12-10 | $30.84 | $30.84 | $29.85 | $30.16 | $26.87 | 415,785 |
| 2018-12-07 | $30.81 | $31.20 | $30.43 | $30.83 | $27.47 | 373,736 |
| 2018-12-06 | $30.32 | $30.91 | $29.93 | $30.80 | $27.44 | 380,554 |
| 2018-12-04 | $32.16 | $32.47 | $30.40 | $30.70 | $27.35 | 444,710 |
| 2018-12-03 | $32.57 | $32.67 | $31.97 | $32.31 | $28.79 | 349,650 |
| 2018-11-30 | $31.72 | $32.48 | $31.72 | $32.34 | $28.81 | 336,747 |
| 2018-11-29 | $31.84 | $32.02 | $31.34 | $31.82 | $28.35 | 321,919 |
| 2018-11-28 | $31.70 | $32.34 | $31.34 | $32.21 | $28.49 | 504,092 |
| 2018-11-27 | $31.45 | $31.78 | $31.38 | $31.68 | $28.02 | 445,259 |
| 2018-11-26 | $31.26 | $31.81 | $31.24 | $31.45 | $27.82 | 399,863 |
| 2018-11-23 | $30.86 | $31.31 | $30.84 | $30.97 | $27.40 | 176,498 |
| 2018-11-21 | $31.03 | $31.61 | $30.80 | $31.07 | $27.48 | 219,097 |
| 2018-11-20 | $31.18 | $31.55 | $30.79 | $30.97 | $27.40 | 291,129 |
| 2018-11-19 | $31.58 | $31.89 | $31.21 | $31.47 | $27.84 | 291,414 |
| 2018-11-16 | $31.06 | $31.79 | $30.81 | $31.68 | $28.02 | 1,141,655 |
| 2018-11-15 | $30.26 | $31.42 | $30.19 | $31.36 | $27.74 | 535,222 |
| 2018-11-14 | $31.23 | $31.50 | $30.08 | $30.48 | $26.96 | 551,067 |
| 2018-11-13 | $30.99 | $31.65 | $30.90 | $31.03 | $27.45 | 895,473 |
| 2018-11-12 | $31.23 | $31.56 | $30.89 | $30.89 | $27.33 | 459,430 |
| 2018-11-09 | $31.42 | $31.74 | $30.98 | $31.22 | $27.62 | 295,308 |
| 2018-11-08 | $31.62 | $31.91 | $31.42 | $31.52 | $27.88 | 501,428 |
| 2018-11-07 | $31.96 | $32.14 | $31.37 | $31.72 | $28.06 | 452,315 |
| 2018-11-06 | $31.61 | $32.12 | $31.49 | $31.95 | $28.26 | 398,779 |
| 2018-11-05 | $31.47 | $31.88 | $31.40 | $31.70 | $28.04 | 452,746 |
| 2018-11-02 | $31.18 | $31.45 | $31.00 | $31.40 | $27.78 | 289,939 |
| 2018-11-01 | $30.85 | $31.30 | $30.68 | $31.05 | $27.47 | 317,391 |
| 2018-10-31 | $31.14 | $31.21 | $30.72 | $30.80 | $27.25 | 536,795 |
| 2018-10-30 | $30.20 | $30.70 | $30.03 | $30.66 | $27.12 | 388,648 |
| 2018-10-29 | $29.51 | $30.57 | $29.51 | $30.13 | $26.65 | 424,028 |
| 2018-10-26 | $29.32 | $29.74 | $29.01 | $29.37 | $25.98 | 634,211 |
| 2018-10-25 | $28.70 | $29.75 | $28.70 | $29.55 | $26.14 | 582,221 |
| 2018-10-24 | $29.42 | $31.07 | $28.56 | $28.75 | $25.43 | 748,248 |
| 2018-10-23 | $30.11 | $30.77 | $29.97 | $30.33 | $26.83 | 581,795 |
| 2018-10-22 | $31.47 | $31.62 | $30.46 | $30.51 | $26.99 | 489,874 |
| 2018-10-19 | $31.97 | $32.22 | $31.45 | $31.47 | $27.84 | 398,813 |
| 2018-10-18 | $32.79 | $32.97 | $32.08 | $32.13 | $28.42 | 336,030 |
| 2018-10-17 | $32.48 | $33.14 | $32.29 | $32.87 | $29.08 | 269,980 |
| 2018-10-16 | $32.32 | $32.72 | $31.78 | $32.65 | $28.88 | 274,815 |
| 2018-10-15 | $31.75 | $32.46 | $31.66 | $32.19 | $28.48 | 323,782 |
| 2018-10-12 | $33.06 | $33.06 | $31.00 | $31.77 | $28.10 | 633,761 |
| 2018-10-11 | $33.73 | $33.95 | $32.64 | $32.65 | $28.88 | 442,731 |
| 2018-10-10 | $34.30 | $34.67 | $33.88 | $33.92 | $30.01 | 511,001 |
| 2018-10-09 | $34.10 | $34.44 | $33.93 | $34.29 | $30.33 | 290,119 |
| 2018-10-08 | $33.93 | $34.45 | $33.77 | $34.21 | $30.26 | 470,224 |
| 2018-10-05 | $34.22 | $34.36 | $33.76 | $34.00 | $30.08 | 496,888 |
| 2018-10-04 | $33.92 | $34.46 | $33.27 | $34.07 | $30.14 | 457,173 |
| 2018-10-03 | $33.25 | $34.06 | $33.12 | $34.00 | $30.08 | 246,969 |
| 2018-10-02 | $33.20 | $33.46 | $32.91 | $33.08 | $29.26 | 215,494 |
| 2018-10-01 | $33.83 | $33.83 | $33.07 | $33.20 | $29.37 | 257,037 |
| 2018-09-28 | $33.65 | $33.96 | $33.54 | $33.65 | $29.77 | 497,096 |
| 2018-09-27 | $33.85 | $34.15 | $33.64 | $33.75 | $29.85 | 334,688 |
| 2018-09-26 | $34.74 | $34.84 | $33.78 | $33.84 | $29.93 | 266,380 |
| 2018-09-25 | $34.72 | $34.74 | $34.54 | $34.67 | $30.67 | 163,593 |
| 2018-09-24 | $34.94 | $34.96 | $34.32 | $34.54 | $30.55 | 290,384 |
| 2018-09-21 | $35.02 | $35.33 | $34.92 | $34.99 | $30.95 | 678,795 |
| 2018-09-20 | $35.03 | $35.33 | $35.00 | $35.15 | $31.09 | 340,604 |
| 2018-09-19 | $34.59 | $35.12 | $34.52 | $34.89 | $30.86 | 269,355 |
| 2018-09-18 | $35.15 | $35.20 | $34.59 | $34.60 | $30.61 | 330,272 |
| 2018-09-17 | $35.32 | $35.32 | $34.90 | $35.04 | $31.00 | 251,510 |
| 2018-09-14 | $34.91 | $35.41 | $34.89 | $35.33 | $31.25 | 246,133 |
| 2018-09-13 | $35.29 | $35.29 | $34.65 | $34.86 | $30.84 | 203,851 |
| 2018-09-12 | $35.48 | $35.50 | $34.91 | $35.13 | $31.08 | 273,501 |
| 2018-09-11 | $35.54 | $35.87 | $35.33 | $35.55 | $31.45 | 189,694 |
| 2018-09-10 | $35.83 | $35.83 | $35.49 | $35.54 | $31.44 | 138,741 |
| 2018-09-07 | $35.64 | $36.11 | $35.44 | $35.66 | $31.54 | 187,870 |
| 2018-09-06 | $35.52 | $35.96 | $35.52 | $35.64 | $31.53 | 279,741 |
| 2018-09-05 | $35.76 | $36.09 | $35.56 | $35.64 | $31.53 | 262,559 |
| 2018-09-04 | $35.49 | $35.89 | $35.40 | $35.77 | $31.64 | 236,471 |
| 2018-08-31 | $35.27 | $35.65 | $35.14 | $35.48 | $31.39 | 248,275 |
| 2018-08-30 | $35.33 | $35.57 | $35.12 | $35.38 | $31.30 | 187,063 |
| 2018-08-29 | $35.67 | $35.73 | $35.32 | $35.61 | $31.30 | 150,823 |
| 2018-08-28 | $35.87 | $35.90 | $35.52 | $35.68 | $31.36 | 173,633 |
| 2018-08-27 | $36.06 | $36.21 | $35.75 | $35.80 | $31.46 | 196,974 |
| 2018-08-24 | $35.95 | $36.11 | $35.80 | $35.89 | $31.54 | 148,449 |
| 2018-08-23 | $36.00 | $36.01 | $35.72 | $35.94 | $31.59 | 128,338 |
| 2018-08-22 | $36.11 | $36.16 | $35.76 | $36.05 | $31.68 | 148,820 |
| 2018-08-21 | $35.56 | $36.32 | $35.48 | $36.22 | $31.83 | 354,638 |
| 2018-08-20 | $35.41 | $35.61 | $35.14 | $35.54 | $31.24 | 175,417 |
| 2018-08-17 | $35.26 | $35.46 | $35.24 | $35.39 | $31.10 | 172,256 |
| 2018-08-16 | $35.11 | $35.65 | $35.11 | $35.39 | $31.10 | 220,512 |
| 2018-08-15 | $35.13 | $35.45 | $34.95 | $35.01 | $30.77 | 249,064 |
| 2018-08-14 | $35.02 | $35.45 | $34.92 | $35.27 | $31.00 | 305,665 |
| 2018-08-13 | $35.05 | $35.27 | $34.83 | $34.91 | $30.68 | 255,233 |
| 2018-08-10 | $34.91 | $35.30 | $34.68 | $35.07 | $30.82 | 113,189 |
| 2018-08-09 | $35.23 | $35.41 | $34.99 | $35.10 | $30.85 | 134,240 |
| 2018-08-08 | $35.11 | $35.45 | $35.00 | $35.27 | $31.00 | 221,629 |
| 2018-08-07 | $34.91 | $35.27 | $34.91 | $35.16 | $30.90 | 258,668 |
| 2018-08-06 | $34.89 | $34.96 | $34.65 | $34.85 | $30.63 | 202,100 |
| 2018-08-03 | $35.27 | $35.66 | $34.78 | $34.85 | $30.63 | 296,155 |
| 2018-08-02 | $35.04 | $35.56 | $34.94 | $35.37 | $31.09 | 557,566 |
| 2018-08-01 | $35.25 | $35.50 | $35.07 | $35.23 | $30.96 | 454,375 |
| 2018-07-31 | $35.37 | $35.62 | $34.89 | $35.19 | $30.93 | 397,927 |
| 2018-07-30 | $35.42 | $35.68 | $35.32 | $35.35 | $31.07 | 299,135 |
| 2018-07-27 | $35.33 | $35.60 | $34.98 | $35.33 | $31.05 | 365,777 |
| 2018-07-26 | $35.24 | $35.51 | $35.22 | $35.32 | $31.04 | 404,905 |
| 2018-07-25 | $35.41 | $35.41 | $34.80 | $35.13 | $30.88 | 570,841 |
| 2018-07-24 | $35.16 | $35.26 | $34.76 | $35.05 | $30.80 | 267,244 |
| 2018-07-23 | $34.64 | $35.26 | $34.46 | $35.13 | $30.88 | 344,610 |
| 2018-07-20 | $34.31 | $35.05 | $34.08 | $34.77 | $30.56 | 471,555 |
| 2018-07-19 | $33.73 | $34.33 | $33.50 | $34.32 | $30.16 | 587,539 |
| 2018-07-18 | $33.31 | $33.79 | $33.31 | $33.74 | $29.65 | 312,008 |
| 2018-07-17 | $33.47 | $33.59 | $33.19 | $33.38 | $29.34 | 390,173 |
| 2018-07-16 | $33.08 | $33.44 | $33.08 | $33.40 | $29.35 | 235,121 |
| 2018-07-13 | $33.23 | $33.38 | $32.96 | $33.01 | $29.01 | 238,563 |
| 2018-07-12 | $33.61 | $33.61 | $32.84 | $33.27 | $29.24 | 309,295 |
| 2018-07-11 | $33.39 | $33.68 | $33.33 | $33.50 | $29.44 | 313,778 |
| 2018-07-10 | $33.99 | $34.03 | $33.14 | $33.47 | $29.42 | 235,107 |
| 2018-07-09 | $33.55 | $33.96 | $33.45 | $33.86 | $29.76 | 395,535 |
| 2018-07-06 | $33.03 | $33.48 | $32.84 | $33.38 | $29.34 | 266,489 |
| 2018-07-05 | $33.02 | $33.04 | $32.71 | $33.04 | $29.04 | 367,209 |
| 2018-07-03 | $32.99 | $33.25 | $32.78 | $32.81 | $28.84 | 203,413 |
| 2018-07-02 | $32.49 | $32.98 | $32.49 | $32.96 | $28.97 | 303,719 |
| 2018-06-29 | $33.06 | $33.41 | $32.63 | $32.63 | $28.68 | 791,132 |
| 2018-06-28 | $32.76 | $33.03 | $32.64 | $32.82 | $28.84 | 373,391 |
| 2018-06-27 | $33.24 | $33.36 | $32.74 | $32.75 | $28.78 | 351,878 |
| 2018-06-26 | $33.73 | $33.88 | $33.25 | $33.30 | $29.27 | 581,094 |
| 2018-06-25 | $33.72 | $33.94 | $33.37 | $33.73 | $29.64 | 336,655 |
| 2018-06-22 | $34.03 | $34.15 | $33.55 | $33.82 | $29.72 | 800,812 |
| 2018-06-21 | $33.99 | $34.16 | $33.71 | $33.87 | $29.77 | 530,819 |
| 2018-06-20 | $34.00 | $34.15 | $33.85 | $33.98 | $29.86 | 469,913 |
| 2018-06-19 | $33.01 | $33.96 | $33.00 | $33.93 | $29.82 | 424,130 |
| 2018-06-18 | $32.80 | $33.42 | $32.67 | $33.31 | $29.28 | 482,238 |
| 2018-06-15 | $32.59 | $33.10 | $32.34 | $33.04 | $29.04 | 1,045,423 |
| 2018-06-14 | $32.71 | $32.75 | $32.06 | $32.63 | $28.68 | 492,120 |
| 2018-06-13 | $32.62 | $32.94 | $32.26 | $32.57 | $28.63 | 234,561 |
| 2018-06-12 | $33.00 | $33.02 | $32.39 | $32.52 | $28.58 | 174,042 |
| 2018-06-11 | $33.48 | $33.48 | $32.72 | $32.94 | $28.95 | 163,733 |
| 2018-06-08 | $33.29 | $33.49 | $32.44 | $33.41 | $29.36 | 180,719 |
| 2018-06-07 | $33.42 | $33.54 | $33.13 | $33.29 | $29.26 | 144,683 |
| 2018-06-06 | $32.95 | $33.38 | $32.91 | $33.37 | $29.33 | 199,115 |
| 2018-06-05 | $33.04 | $33.07 | $32.58 | $32.91 | $28.92 | 156,947 |
| 2018-06-04 | $32.65 | $33.11 | $32.56 | $33.07 | $29.06 | 325,721 |
| 2018-06-01 | $32.49 | $32.73 | $32.43 | $32.52 | $28.58 | 171,932 |
| 2018-05-31 | $32.50 | $32.64 | $32.13 | $32.17 | $28.27 | 246,234 |
| 2018-05-30 | $32.28 | $32.90 | $32.21 | $32.72 | $28.55 | 312,868 |
| 2018-05-29 | $32.22 | $32.57 | $31.73 | $31.97 | $27.90 | 221,491 |
| 2018-05-25 | $32.56 | $32.82 | $32.40 | $32.55 | $28.40 | 171,540 |
| 2018-05-24 | $32.76 | $32.85 | $32.16 | $32.74 | $28.57 | 143,606 |
| 2018-05-23 | $32.85 | $32.98 | $32.66 | $32.91 | $28.72 | 178,241 |
| 2018-05-22 | $32.95 | $33.21 | $32.81 | $32.96 | $28.76 | 255,555 |
| 2018-05-21 | $32.43 | $32.99 | $32.43 | $32.96 | $28.76 | 267,000 |
| 2018-05-18 | $32.80 | $32.80 | $32.38 | $32.40 | $28.27 | 255,777 |
| 2018-05-17 | $32.57 | $32.69 | $32.32 | $32.64 | $28.48 | 143,186 |
| 2018-05-16 | $32.36 | $32.65 | $32.21 | $32.50 | $28.36 | 176,106 |
| 2018-05-15 | $32.00 | $32.59 | $31.85 | $32.35 | $28.23 | 336,981 |
| 2018-05-14 | $32.35 | $32.35 | $31.93 | $32.02 | $27.94 | 125,244 |
| 2018-05-11 | $32.31 | $32.53 | $32.17 | $32.22 | $28.12 | 149,183 |
| 2018-05-10 | $32.36 | $32.42 | $32.06 | $32.32 | $28.20 | 124,992 |
| 2018-05-09 | $32.25 | $32.56 | $32.02 | $32.35 | $28.23 | 159,736 |
| 2018-05-08 | $31.96 | $32.24 | $31.80 | $32.18 | $28.08 | 154,805 |
| 2018-05-07 | $31.76 | $32.09 | $31.29 | $31.87 | $27.81 | 159,080 |
| 2018-05-04 | $31.09 | $31.97 | $31.05 | $31.71 | $27.67 | 173,913 |
| 2018-05-03 | $31.48 | $31.58 | $31.07 | $31.27 | $27.29 | 150,910 |
| 2018-05-02 | $31.49 | $32.00 | $31.28 | $31.63 | $27.60 | 229,879 |
| 2018-05-01 | $31.24 | $31.69 | $30.87 | $31.57 | $27.55 | 411,328 |
| 2018-04-30 | $32.23 | $32.33 | $31.31 | $31.31 | $27.32 | 258,493 |
| 2018-04-27 | $32.02 | $32.33 | $31.96 | $32.08 | $27.99 | 236,548 |
| 2018-04-26 | $32.30 | $32.31 | $31.90 | $32.03 | $27.95 | 286,874 |
| 2018-04-25 | $32.14 | $32.47 | $31.80 | $32.15 | $28.06 | 394,942 |
| 2018-04-24 | $31.65 | $32.30 | $31.63 | $32.01 | $27.93 | 248,308 |
| 2018-04-23 | $31.21 | $31.69 | $31.07 | $31.63 | $27.60 | 215,168 |
| 2018-04-20 | $30.86 | $31.24 | $30.86 | $31.03 | $27.08 | 211,481 |
| 2018-04-19 | $30.70 | $31.15 | $30.70 | $30.94 | $27.00 | 189,362 |
| 2018-04-18 | $30.99 | $31.06 | $30.70 | $30.72 | $26.81 | 233,455 |
| 2018-04-17 | $31.52 | $31.52 | $30.67 | $30.89 | $26.96 | 270,298 |
| 2018-04-16 | $31.17 | $31.48 | $31.04 | $31.39 | $27.39 | 204,932 |
| 2018-04-13 | $31.69 | $31.69 | $30.95 | $31.04 | $27.09 | 191,747 |
| 2018-04-12 | $31.16 | $31.65 | $31.06 | $31.45 | $27.44 | 154,934 |
| 2018-04-11 | $30.87 | $31.04 | $30.73 | $30.94 | $27.00 | 151,866 |
| 2018-04-10 | $30.90 | $31.27 | $30.60 | $31.17 | $27.20 | 247,435 |
| 2018-04-09 | $30.65 | $31.25 | $30.43 | $30.45 | $26.57 | 301,875 |
| 2018-04-06 | $30.97 | $31.19 | $30.12 | $30.49 | $26.61 | 242,923 |
| 2018-04-05 | $31.20 | $31.36 | $30.91 | $31.29 | $27.30 | 185,558 |
| 2018-04-04 | $30.34 | $31.11 | $30.17 | $31.02 | $27.07 | 402,077 |
| 2018-04-03 | $30.69 | $30.93 | $30.18 | $30.84 | $26.91 | 445,822 |
| 2018-04-02 | $31.14 | $31.16 | $30.12 | $30.45 | $26.57 | 416,521 |
| 2018-03-29 | $31.26 | $31.55 | $31.10 | $31.16 | $27.19 | 334,099 |
| 2018-03-28 | $30.85 | $31.41 | $30.68 | $31.13 | $27.17 | 261,925 |
| 2018-03-27 | $31.62 | $31.62 | $30.65 | $30.79 | $26.87 | 238,298 |
| 2018-03-26 | $31.12 | $31.59 | $30.84 | $31.59 | $27.57 | 234,577 |
| 2018-03-23 | $31.60 | $31.60 | $30.59 | $30.61 | $26.71 | 370,382 |
| 2018-03-22 | $32.27 | $32.48 | $31.54 | $31.57 | $27.55 | 366,633 |
| 2018-03-21 | $32.45 | $32.90 | $32.26 | $32.63 | $28.47 | 207,095 |
| 2018-03-20 | $32.81 | $33.01 | $32.25 | $32.40 | $28.27 | 207,063 |
| 2018-03-19 | $32.90 | $33.03 | $32.22 | $32.79 | $28.61 | 269,144 |
| 2018-03-16 | $32.61 | $33.10 | $32.38 | $33.06 | $28.85 | 2,527,165 |
| 2018-03-15 | $32.57 | $32.94 | $32.14 | $32.51 | $28.37 | 429,339 |
| 2018-03-14 | $33.23 | $33.23 | $32.19 | $32.35 | $28.23 | 405,587 |
| 2018-03-13 | $33.45 | $33.60 | $32.95 | $33.02 | $28.81 | 403,602 |
| 2018-03-12 | $33.45 | $33.60 | $33.20 | $33.44 | $29.18 | 426,336 |
| 2018-03-09 | $33.04 | $33.58 | $32.79 | $33.52 | $29.25 | 270,967 |
| 2018-03-08 | $33.30 | $33.44 | $32.50 | $32.68 | $28.52 | 234,980 |
| 2018-03-07 | $32.58 | $33.37 | $32.58 | $33.24 | $29.01 | 335,610 |
| 2018-03-06 | $32.38 | $32.94 | $32.05 | $32.88 | $28.69 | 344,651 |
| 2018-03-05 | $31.66 | $32.48 | $31.36 | $32.28 | $28.17 | 230,717 |
| 2018-03-02 | $31.00 | $32.00 | $30.81 | $31.89 | $27.83 | 191,090 |
| 2018-03-01 | $31.18 | $31.64 | $30.98 | $31.23 | $27.25 | 260,963 |
| 2018-02-28 | $32.02 | $32.26 | $31.21 | $31.24 | $27.26 | 276,038 |
| 2018-02-27 | $32.53 | $33.45 | $32.03 | $32.04 | $27.76 | 248,325 |
| 2018-02-26 | $32.60 | $33.05 | $32.26 | $32.60 | $28.24 | 244,330 |
| 2018-02-23 | $32.17 | $33.49 | $32.10 | $32.54 | $28.19 | 210,551 |
| 2018-02-22 | $32.68 | $32.91 | $31.98 | $32.02 | $27.74 | 251,378 |
| 2018-02-21 | $31.95 | $32.96 | $31.95 | $32.50 | $28.15 | 278,818 |
| 2018-02-20 | $32.13 | $32.44 | $31.83 | $31.96 | $27.69 | 258,258 |
| 2018-02-16 | $31.73 | $32.49 | $31.46 | $32.34 | $28.01 | 266,054 |
| 2018-02-15 | $32.03 | $32.03 | $31.63 | $31.91 | $27.64 | 228,477 |
| 2018-02-14 | $31.00 | $31.84 | $30.90 | $31.82 | $27.56 | 228,800 |
| 2018-02-13 | $30.67 | $31.05 | $30.65 | $31.01 | $26.86 | 149,837 |
| 2018-02-12 | $31.14 | $31.27 | $30.57 | $30.94 | $26.80 | 210,923 |
| 2018-02-09 | $30.78 | $31.21 | $30.30 | $30.99 | $26.85 | 302,948 |
| 2018-02-08 | $31.25 | $31.32 | $30.42 | $30.43 | $26.36 | 427,005 |
| 2018-02-07 | $30.86 | $31.31 | $30.72 | $31.13 | $26.97 | 197,004 |
| 2018-02-06 | $30.02 | $31.14 | $29.78 | $30.95 | $26.81 | 660,602 |
| 2018-02-05 | $31.44 | $32.38 | $30.70 | $30.73 | $26.62 | 458,346 |
| 2018-02-02 | $32.03 | $32.53 | $31.85 | $31.89 | $27.63 | 214,563 |
| 2018-02-01 | $31.65 | $32.23 | $31.38 | $32.21 | $27.90 | 241,509 |
| 2018-01-31 | $32.13 | $32.32 | $31.73 | $31.79 | $27.54 | 233,901 |
| 2018-01-30 | $31.64 | $32.25 | $31.64 | $32.04 | $27.76 | 345,271 |
| 2018-01-29 | $32.33 | $32.62 | $32.04 | $32.05 | $27.76 | 279,807 |
| 2018-01-26 | $32.31 | $32.44 | $31.94 | $32.36 | $28.03 | 230,576 |
| 2018-01-25 | $33.15 | $33.15 | $31.87 | $32.23 | $27.92 | 375,182 |
| 2018-01-24 | $32.69 | $33.57 | $32.49 | $33.06 | $28.64 | 446,009 |
| 2018-01-23 | $33.40 | $33.72 | $33.09 | $33.53 | $29.05 | 343,481 |
| 2018-01-22 | $33.55 | $33.63 | $33.24 | $33.56 | $29.07 | 187,886 |
| 2018-01-19 | $33.06 | $33.57 | $33.06 | $33.56 | $29.07 | 269,595 |
| 2018-01-18 | $33.53 | $33.65 | $33.09 | $33.13 | $28.70 | 186,203 |
| 2018-01-17 | $33.38 | $33.59 | $32.97 | $33.57 | $29.08 | 207,736 |
| 2018-01-16 | $33.98 | $34.05 | $33.02 | $33.12 | $28.69 | 283,060 |
| 2018-01-12 | $33.75 | $33.93 | $33.40 | $33.77 | $29.25 | 245,753 |
| 2018-01-11 | $33.50 | $33.65 | $33.08 | $33.65 | $29.15 | 220,489 |
| 2018-01-10 | $32.60 | $33.50 | $32.55 | $33.05 | $28.63 | 255,975 |
| 2018-01-09 | $32.26 | $32.77 | $32.24 | $32.54 | $28.19 | 485,365 |
| 2018-01-08 | $32.02 | $32.27 | $31.74 | $32.16 | $27.86 | 282,188 |
| 2018-01-05 | $32.02 | $32.18 | $31.67 | $32.01 | $27.73 | 209,647 |
| 2018-01-04 | $31.91 | $32.26 | $31.49 | $31.92 | $27.65 | 293,998 |
| 2018-01-03 | $31.74 | $31.88 | $31.54 | $31.61 | $27.38 | 348,530 |
| 2018-01-02 | $32.06 | $32.29 | $31.50 | $31.81 | $27.56 | 315,840 |
| 2017-12-29 | $32.54 | $32.55 | $31.86 | $31.86 | $27.60 | 246,060 |
| 2017-12-28 | $32.55 | $32.98 | $32.37 | $32.48 | $28.14 | 146,669 |
| 2017-12-27 | $32.93 | $32.93 | $32.40 | $32.42 | $28.08 | 219,208 |
| 2017-12-26 | $33.24 | $33.39 | $32.79 | $32.93 | $28.53 | 126,571 |
| 2017-12-22 | $33.64 | $33.64 | $33.10 | $33.29 | $28.84 | 151,936 |
| 2017-12-21 | $33.39 | $33.70 | $33.33 | $33.52 | $29.04 | 143,019 |
| 2017-12-20 | $33.68 | $33.69 | $33.02 | $33.26 | $28.81 | 213,149 |
| 2017-12-19 | $33.69 | $33.80 | $33.44 | $33.47 | $28.99 | 350,828 |
| 2017-12-18 | $33.36 | $33.81 | $33.07 | $33.62 | $29.12 | 261,331 |
| 2017-12-15 | $32.34 | $33.70 | $32.16 | $33.06 | $28.64 | 865,802 |
| 2017-12-14 | $32.65 | $32.83 | $31.82 | $32.15 | $27.85 | 252,972 |
| 2017-12-13 | $32.53 | $33.09 | $32.46 | $32.55 | $28.20 | 278,883 |
| 2017-12-12 | $32.51 | $32.88 | $32.30 | $32.63 | $28.27 | 159,943 |
| 2017-12-11 | $32.82 | $32.85 | $32.25 | $32.34 | $28.01 | 191,946 |
| 2017-12-08 | $33.39 | $33.49 | $32.87 | $32.93 | $28.53 | 321,002 |
| 2017-12-07 | $32.97 | $33.46 | $32.78 | $33.14 | $28.71 | 162,956 |
| 2017-12-06 | $33.22 | $33.42 | $32.95 | $33.00 | $28.59 | 164,848 |
| 2017-12-05 | $34.26 | $34.26 | $33.16 | $33.24 | $28.79 | 222,448 |
| 2017-12-04 | $34.46 | $34.84 | $33.89 | $33.99 | $29.44 | 254,082 |
| 2017-12-01 | $33.98 | $33.98 | $32.42 | $33.83 | $29.31 | 311,427 |
| 2017-11-30 | $34.89 | $34.98 | $33.84 | $33.94 | $29.40 | 310,499 |
| 2017-11-29 | $33.96 | $35.09 | $33.62 | $34.85 | $29.99 | 318,855 |
| 2017-11-28 | $32.69 | $33.82 | $32.54 | $33.77 | $29.06 | 325,720 |
| 2017-11-27 | $32.56 | $32.99 | $32.55 | $32.64 | $28.08 | 157,427 |
| 2017-11-24 | $33.03 | $33.03 | $32.53 | $32.60 | $28.05 | 211,491 |
| 2017-11-22 | $33.08 | $33.25 | $32.84 | $32.86 | $28.27 | 165,878 |
| 2017-11-21 | $32.90 | $32.98 | $32.61 | $32.94 | $28.34 | 186,215 |
| 2017-11-20 | $32.59 | $32.92 | $32.31 | $32.86 | $28.27 | 420,729 |
| 2017-11-17 | $32.12 | $32.58 | $31.94 | $32.46 | $27.93 | 135,943 |
| 2017-11-16 | $32.54 | $32.89 | $32.22 | $32.34 | $27.83 | 172,913 |
| 2017-11-15 | $31.95 | $32.53 | $31.60 | $32.23 | $27.73 | 207,748 |
| 2017-11-14 | $31.91 | $32.39 | $31.91 | $32.34 | $27.83 | 180,248 |
| 2017-11-13 | $31.29 | $32.29 | $31.29 | $32.22 | $27.72 | 175,037 |
| 2017-11-10 | $31.59 | $31.87 | $31.47 | $31.54 | $27.14 | 174,629 |
| 2017-11-09 | $31.56 | $31.92 | $31.24 | $31.60 | $27.19 | 172,150 |
| 2017-11-08 | $31.87 | $32.04 | $31.54 | $31.86 | $27.41 | 181,017 |
| 2017-11-07 | $32.91 | $33.01 | $31.96 | $32.09 | $27.61 | 150,650 |
| 2017-11-06 | $32.94 | $33.19 | $32.79 | $32.95 | $28.35 | 106,521 |
| 2017-11-03 | $33.09 | $33.16 | $32.79 | $33.02 | $28.41 | 163,671 |
| 2017-11-02 | $32.68 | $33.38 | $31.53 | $33.13 | $28.51 | 252,442 |
| 2017-11-01 | $33.16 | $33.32 | $32.41 | $32.73 | $28.16 | 118,801 |
| 2017-10-31 | $32.89 | $33.21 | $32.75 | $32.94 | $28.34 | 206,564 |
| 2017-10-30 | $33.44 | $33.67 | $32.57 | $32.77 | $28.20 | 212,161 |
| 2017-10-27 | $33.59 | $33.99 | $33.31 | $33.68 | $28.98 | 169,482 |
| 2017-10-26 | $33.59 | $33.84 | $33.26 | $33.58 | $28.89 | 203,373 |
| 2017-10-25 | $34.48 | $34.48 | $33.02 | $33.41 | $28.75 | 290,867 |
| 2017-10-24 | $33.47 | $33.76 | $33.35 | $33.58 | $28.89 | 188,820 |
| 2017-10-23 | $33.87 | $33.90 | $33.20 | $33.30 | $28.65 | 189,098 |
| 2017-10-20 | $34.08 | $34.08 | $33.58 | $33.77 | $29.06 | 385,251 |
| 2017-10-19 | $33.39 | $33.97 | $33.33 | $33.73 | $29.02 | 162,611 |
| 2017-10-18 | $33.50 | $33.89 | $33.36 | $33.68 | $28.98 | 189,562 |
| 2017-10-17 | $33.66 | $33.76 | $33.12 | $33.21 | $28.57 | 148,027 |
| 2017-10-16 | $33.42 | $33.78 | $33.38 | $33.63 | $28.94 | 120,407 |
| 2017-10-13 | $33.35 | $33.61 | $33.02 | $33.29 | $28.64 | 166,377 |
| 2017-10-12 | $33.71 | $33.77 | $33.45 | $33.49 | $28.82 | 138,988 |
| 2017-10-11 | $33.63 | $33.96 | $33.46 | $33.66 | $28.96 | 160,367 |
| 2017-10-10 | $33.30 | $33.85 | $33.18 | $33.84 | $29.12 | 214,330 |
| 2017-10-09 | $33.20 | $33.41 | $33.00 | $33.30 | $28.65 | 127,515 |
| 2017-10-06 | $33.27 | $33.42 | $33.00 | $33.20 | $28.57 | 220,902 |
| 2017-10-05 | $33.03 | $33.43 | $32.70 | $33.22 | $28.58 | 179,543 |
| 2017-10-04 | $33.28 | $33.33 | $32.79 | $32.92 | $28.33 | 182,047 |
| 2017-10-03 | $33.45 | $33.46 | $32.91 | $33.34 | $28.69 | 272,654 |
| 2017-10-02 | $33.07 | $33.55 | $32.62 | $33.54 | $28.86 | 221,667 |
| 2017-09-29 | $33.03 | $33.42 | $33.03 | $33.12 | $28.50 | 256,008 |
| 2017-09-28 | $32.74 | $33.17 | $32.46 | $33.11 | $28.49 | 235,759 |
| 2017-09-27 | $32.20 | $33.10 | $31.81 | $32.81 | $28.23 | 294,792 |
| 2017-09-26 | $31.65 | $31.92 | $31.52 | $31.79 | $27.35 | 135,637 |
| 2017-09-25 | $31.31 | $31.76 | $31.31 | $31.60 | $27.19 | 111,612 |
| 2017-09-22 | $31.30 | $31.60 | $31.10 | $31.43 | $27.04 | 127,323 |
| 2017-09-21 | $31.19 | $31.46 | $31.18 | $31.36 | $26.98 | 108,451 |
| 2017-09-20 | $30.74 | $31.36 | $30.40 | $31.20 | $26.85 | 180,626 |
| 2017-09-19 | $30.60 | $30.90 | $29.96 | $30.78 | $26.48 | 171,884 |
| 2017-09-18 | $30.22 | $30.72 | $30.16 | $30.57 | $26.30 | 145,715 |
| 2017-09-15 | $30.02 | $30.26 | $29.81 | $30.13 | $25.92 | 898,342 |
| 2017-09-14 | $30.37 | $30.52 | $29.99 | $30.01 | $25.82 | 186,063 |
| 2017-09-13 | $30.05 | $30.47 | $29.94 | $30.36 | $26.12 | 209,878 |
| 2017-09-12 | $29.45 | $30.15 | $29.45 | $30.10 | $25.90 | 141,609 |
| 2017-09-11 | $29.05 | $29.70 | $28.99 | $29.40 | $25.30 | 197,924 |
| 2017-09-08 | $28.36 | $28.88 | $28.31 | $28.68 | $24.68 | 165,182 |
| 2017-09-07 | $29.01 | $29.01 | $28.16 | $28.36 | $24.40 | 236,335 |
| 2017-09-06 | $29.03 | $29.34 | $29.01 | $29.08 | $25.02 | 149,290 |
| 2017-09-05 | $29.66 | $29.66 | $28.90 | $28.94 | $24.90 | 160,419 |
| 2017-09-01 | $29.68 | $29.99 | $29.62 | $29.83 | $25.67 | 130,312 |
| 2017-08-31 | $29.81 | $29.89 | $29.58 | $29.62 | $25.49 | 141,593 |
| 2017-08-30 | $29.69 | $29.92 | $29.58 | $29.70 | $25.55 | 145,092 |
| 2017-08-29 | $29.48 | $29.92 | $29.33 | $29.81 | $25.45 | 268,107 |
| 2017-08-28 | $30.15 | $30.28 | $29.73 | $29.90 | $25.53 | 157,718 |
| 2017-08-25 | $30.04 | $30.29 | $30.04 | $30.09 | $25.69 | 161,922 |
| 2017-08-24 | $30.09 | $30.09 | $29.75 | $29.99 | $25.61 | 90,264 |
| 2017-08-23 | $29.55 | $30.18 | $29.51 | $29.94 | $25.56 | 151,204 |
| 2017-08-22 | $29.81 | $29.89 | $29.58 | $29.84 | $25.48 | 132,059 |
| 2017-08-21 | $29.44 | $29.69 | $29.23 | $29.62 | $25.29 | 201,307 |
| 2017-08-18 | $29.12 | $29.73 | $28.99 | $29.53 | $25.21 | 290,386 |
| 2017-08-17 | $30.16 | $30.56 | $29.29 | $29.35 | $25.06 | 252,489 |
| 2017-08-16 | $30.52 | $30.73 | $30.22 | $30.34 | $25.90 | 196,565 |
| 2017-08-15 | $30.91 | $31.02 | $30.30 | $30.41 | $25.96 | 182,749 |
| 2017-08-14 | $30.18 | $30.73 | $30.18 | $30.72 | $26.23 | 218,441 |
| 2017-08-11 | $30.45 | $30.65 | $29.81 | $29.94 | $25.56 | 282,300 |
| 2017-08-10 | $30.83 | $31.01 | $30.29 | $30.32 | $25.89 | 239,430 |
| 2017-08-09 | $31.25 | $31.41 | $30.94 | $31.11 | $26.56 | 301,717 |
| 2017-08-08 | $31.42 | $32.15 | $31.35 | $31.56 | $26.95 | 219,007 |
| 2017-08-07 | $31.68 | $32.00 | $31.44 | $31.49 | $26.89 | 229,482 |
| 2017-08-04 | $31.89 | $32.01 | $31.70 | $31.70 | $27.07 | 172,376 |
| 2017-08-03 | $31.87 | $32.16 | $31.53 | $31.65 | $27.02 | 184,562 |
| 2017-08-02 | $32.01 | $32.24 | $31.61 | $31.96 | $27.29 | 180,858 |
| 2017-08-01 | $32.09 | $32.13 | $31.88 | $32.06 | $27.37 | 217,249 |
| 2017-07-31 | $32.01 | $32.22 | $31.76 | $31.96 | $27.29 | 200,623 |
| 2017-07-28 | $32.17 | $32.21 | $31.62 | $31.76 | $27.12 | 320,720 |
| 2017-07-27 | $32.28 | $32.61 | $32.01 | $32.27 | $27.55 | 205,697 |
| 2017-07-26 | $33.06 | $33.13 | $32.07 | $32.14 | $27.44 | 317,769 |
| 2017-07-25 | $32.75 | $33.13 | $32.31 | $33.10 | $28.26 | 480,456 |
| 2017-07-24 | $31.84 | $32.20 | $31.84 | $32.11 | $27.42 | 244,251 |
| 2017-07-21 | $32.25 | $32.38 | $31.81 | $31.94 | $27.27 | 210,524 |
| 2017-07-20 | $32.09 | $32.28 | $31.80 | $32.01 | $27.33 | 168,634 |
| 2017-07-19 | $32.15 | $32.43 | $31.69 | $32.08 | $27.39 | 216,161 |
| 2017-07-18 | $32.00 | $32.23 | $31.62 | $32.11 | $27.42 | 226,493 |
| 2017-07-17 | $32.14 | $32.35 | $31.89 | $32.15 | $27.45 | 202,591 |
| 2017-07-14 | $32.07 | $32.46 | $31.86 | $32.20 | $27.49 | 262,220 |
| 2017-07-13 | $32.35 | $32.57 | $32.17 | $32.42 | $27.68 | 120,663 |
| 2017-07-12 | $32.31 | $32.66 | $32.22 | $32.35 | $27.62 | 203,996 |
| 2017-07-11 | $32.45 | $32.68 | $32.02 | $32.36 | $27.63 | 325,481 |
| 2017-07-10 | $32.35 | $33.21 | $32.19 | $32.49 | $27.74 | 267,505 |
| 2017-07-07 | $32.42 | $32.60 | $31.92 | $32.45 | $27.71 | 253,197 |
| 2017-07-06 | $32.64 | $32.85 | $32.13 | $32.24 | $27.53 | 266,352 |
| 2017-07-05 | $32.72 | $32.78 | $32.25 | $32.72 | $27.94 | 166,795 |
| 2017-07-03 | $32.29 | $33.04 | $32.29 | $32.71 | $27.93 | 209,118 |
| 2017-06-30 | $32.58 | $32.58 | $32.13 | $32.16 | $27.46 | 315,117 |
| 2017-06-29 | $32.56 | $33.00 | $32.07 | $32.48 | $27.73 | 269,589 |
| 2017-06-28 | $31.67 | $32.23 | $31.67 | $31.93 | $27.26 | 384,667 |
| 2017-06-27 | $31.39 | $31.76 | $31.35 | $31.43 | $26.84 | 294,857 |
| 2017-06-26 | $31.63 | $31.84 | $31.05 | $31.31 | $26.73 | 285,655 |
| 2017-06-23 | $31.48 | $31.69 | $31.03 | $31.42 | $26.83 | 564,732 |
| 2017-06-22 | $32.15 | $32.28 | $31.56 | $31.67 | $27.04 | 409,459 |
| 2017-06-21 | $32.53 | $32.62 | $32.14 | $32.20 | $27.49 | 413,284 |
| 2017-06-20 | $32.83 | $32.83 | $32.34 | $32.47 | $27.72 | 170,723 |
| 2017-06-19 | $33.23 | $33.45 | $32.83 | $33.00 | $28.18 | 224,694 |
| 2017-06-16 | $32.87 | $33.19 | $32.80 | $33.03 | $28.20 | 1,018,553 |
| 2017-06-15 | $32.80 | $33.57 | $32.80 | $33.14 | $28.30 | 188,468 |
| 2017-06-14 | $33.08 | $33.21 | $32.42 | $33.09 | $28.25 | 276,086 |
| 2017-06-13 | $33.64 | $33.79 | $33.15 | $33.35 | $28.47 | 175,897 |
| 2017-06-12 | $33.56 | $34.15 | $33.10 | $33.40 | $28.52 | 350,923 |
| 2017-06-09 | $32.38 | $33.82 | $32.38 | $33.42 | $28.53 | 354,214 |
| 2017-06-08 | $30.97 | $32.86 | $30.96 | $32.15 | $27.45 | 358,158 |
| 2017-06-07 | $30.88 | $31.28 | $30.87 | $31.06 | $26.52 | 227,874 |
| 2017-06-06 | $30.63 | $31.09 | $30.50 | $30.82 | $26.31 | 152,379 |
| 2017-06-05 | $30.96 | $31.39 | $30.73 | $31.00 | $26.47 | 180,003 |
| 2017-06-02 | $30.88 | $31.48 | $30.64 | $30.99 | $26.46 | 255,514 |
| 2017-06-01 | $30.60 | $31.16 | $30.34 | $31.14 | $26.59 | 271,927 |
| 2017-05-31 | $30.78 | $30.78 | $29.99 | $30.41 | $25.96 | 204,201 |
| 2017-05-30 | $30.96 | $31.04 | $30.51 | $30.73 | $26.24 | 229,207 |
| 2017-05-26 | $31.33 | $31.46 | $31.06 | $31.31 | $26.53 | 136,295 |
| 2017-05-25 | $31.53 | $31.72 | $31.16 | $31.43 | $26.64 | 219,869 |
| 2017-05-24 | $31.85 | $31.85 | $31.18 | $31.41 | $26.62 | 189,010 |
| 2017-05-23 | $31.34 | $31.86 | $31.03 | $31.72 | $26.88 | 235,432 |
| 2017-05-22 | $31.20 | $31.43 | $31.02 | $31.24 | $26.48 | 621,946 |
| 2017-05-19 | $30.81 | $31.32 | $30.81 | $31.10 | $26.36 | 426,789 |
| 2017-05-18 | $30.76 | $31.42 | $30.60 | $30.87 | $26.16 | 413,678 |
| 2017-05-17 | $31.78 | $32.14 | $30.54 | $30.92 | $26.20 | 542,780 |
| 2017-05-16 | $32.59 | $32.62 | $32.07 | $32.58 | $27.61 | 321,315 |
| 2017-05-15 | $32.30 | $32.61 | $32.25 | $32.54 | $27.58 | 289,313 |
| 2017-05-12 | $32.11 | $32.23 | $31.61 | $32.11 | $27.21 | 257,107 |
| 2017-05-11 | $32.79 | $32.98 | $32.15 | $32.30 | $27.37 | 398,752 |
| 2017-05-10 | $32.93 | $33.16 | $32.75 | $33.03 | $27.99 | 313,072 |
| 2017-05-09 | $33.36 | $33.55 | $32.90 | $33.08 | $28.03 | 313,581 |
| 2017-05-08 | $33.40 | $33.56 | $33.10 | $33.30 | $28.22 | 305,512 |
| 2017-05-05 | $33.63 | $33.63 | $33.01 | $33.40 | $28.31 | 170,937 |
| 2017-05-04 | $33.75 | $34.08 | $33.33 | $33.47 | $28.37 | 255,673 |
| 2017-05-03 | $32.97 | $33.54 | $32.85 | $33.46 | $28.36 | 232,632 |
| 2017-05-02 | $33.56 | $33.57 | $32.96 | $33.16 | $28.10 | 318,113 |
| 2017-05-01 | $33.41 | $33.80 | $33.10 | $33.60 | $28.48 | 216,386 |
| 2017-04-28 | $33.81 | $34.01 | $33.20 | $33.22 | $28.15 | 495,638 |
| 2017-04-27 | $34.06 | $34.06 | $33.33 | $33.73 | $28.59 | 391,165 |
| 2017-04-26 | $33.26 | $34.09 | $33.00 | $33.81 | $28.65 | 608,560 |
| 2017-04-25 | $33.24 | $33.35 | $32.50 | $32.97 | $27.94 | 283,508 |
| 2017-04-24 | $33.03 | $33.30 | $32.77 | $32.83 | $27.82 | 322,602 |
| 2017-04-21 | $32.15 | $32.40 | $32.01 | $32.20 | $27.29 | 299,833 |
| 2017-04-20 | $31.76 | $32.30 | $31.61 | $32.28 | $27.36 | 395,012 |
| 2017-04-19 | $31.38 | $31.90 | $31.15 | $31.50 | $26.70 | 310,536 |
| 2017-04-18 | $30.84 | $31.22 | $30.64 | $31.14 | $26.39 | 257,365 |
| 2017-04-17 | $30.62 | $31.25 | $30.26 | $31.09 | $26.35 | 193,324 |
| 2017-04-13 | $30.90 | $31.08 | $30.40 | $30.45 | $25.81 | 291,035 |
| 2017-04-12 | $31.59 | $31.91 | $30.95 | $31.12 | $26.37 | 222,670 |
| 2017-04-11 | $30.95 | $31.58 | $30.84 | $31.58 | $26.76 | 303,626 |
| 2017-04-10 | $31.25 | $31.57 | $30.75 | $31.09 | $26.35 | 195,698 |
| 2017-04-07 | $31.21 | $31.38 | $30.92 | $31.23 | $26.47 | 357,130 |
| 2017-04-06 | $30.97 | $31.58 | $30.60 | $31.42 | $26.63 | 365,395 |
| 2017-04-05 | $31.83 | $32.01 | $30.94 | $30.95 | $26.23 | 363,952 |
| 2017-04-04 | $31.47 | $31.69 | $31.28 | $31.52 | $26.71 | 334,586 |
| 2017-04-03 | $31.85 | $31.89 | $31.23 | $31.58 | $26.76 | 407,757 |
| 2017-03-31 | $32.01 | $32.20 | $30.67 | $31.79 | $26.94 | 453,092 |
| 2017-03-30 | $31.04 | $32.17 | $31.04 | $32.07 | $27.18 | 300,272 |
| 2017-03-29 | $31.11 | $31.29 | $30.90 | $31.06 | $26.32 | 171,450 |
| 2017-03-28 | $30.80 | $31.39 | $30.64 | $31.23 | $26.47 | 297,817 |
| 2017-03-27 | $30.39 | $30.98 | $30.03 | $30.87 | $26.16 | 305,305 |
| 2017-03-24 | $31.16 | $31.32 | $30.81 | $31.06 | $26.32 | 277,207 |
| 2017-03-23 | $30.43 | $31.30 | $30.43 | $31.05 | $26.31 | 323,355 |
| 2017-03-22 | $31.05 | $31.26 | $30.11 | $30.56 | $25.90 | 558,039 |
| 2017-03-21 | $32.59 | $32.59 | $30.74 | $30.75 | $26.06 | 619,740 |
| 2017-03-20 | $32.65 | $32.80 | $32.18 | $32.34 | $27.41 | 242,592 |
| 2017-03-17 | $32.40 | $32.85 | $32.05 | $32.84 | $27.83 | 2,535,000 |
| 2017-03-16 | $32.09 | $32.55 | $32.08 | $32.51 | $27.55 | 508,042 |
| 2017-03-15 | $32.17 | $32.42 | $31.72 | $31.95 | $27.08 | 405,373 |
| 2017-03-14 | $31.81 | $32.06 | $31.47 | $31.97 | $27.09 | 239,083 |
| 2017-03-13 | $31.97 | $32.42 | $31.91 | $32.02 | $27.14 | 269,254 |
| 2017-03-10 | $32.34 | $32.39 | $31.62 | $32.03 | $27.14 | 260,343 |
| 2017-03-09 | $32.34 | $32.65 | $32.10 | $32.15 | $27.25 | 278,920 |
| 2017-03-08 | $32.96 | $33.03 | $32.27 | $32.31 | $27.38 | 233,998 |
| 2017-03-07 | $32.73 | $32.96 | $32.50 | $32.63 | $27.65 | 234,007 |
| 2017-03-06 | $32.62 | $32.95 | $32.31 | $32.74 | $27.75 | 390,259 |
| 2017-03-03 | $32.82 | $33.23 | $32.72 | $32.87 | $27.86 | 347,444 |
| 2017-03-02 | $34.06 | $34.06 | $32.77 | $32.80 | $27.80 | 408,040 |
| 2017-03-01 | $33.64 | $34.13 | $33.27 | $34.02 | $28.83 | 432,888 |
| 2017-02-28 | $33.40 | $33.70 | $32.95 | $33.04 | $28.00 | 414,737 |
| 2017-02-27 | $33.61 | $33.66 | $33.34 | $33.59 | $28.47 | 321,968 |
| 2017-02-24 | $33.46 | $33.80 | $33.42 | $33.73 | $28.39 | 327,979 |
| 2017-02-23 | $33.95 | $34.06 | $33.27 | $34.05 | $28.66 | 397,095 |
| 2017-02-22 | $33.92 | $34.12 | $33.61 | $33.87 | $28.51 | 423,102 |
| 2017-02-21 | $34.33 | $34.48 | $33.75 | $34.05 | $28.66 | 248,731 |
| 2017-02-17 | $34.17 | $34.50 | $33.84 | $34.24 | $28.82 | 424,640 |
| 2017-02-16 | $33.99 | $34.25 | $33.61 | $34.24 | $28.82 | 387,470 |
| 2017-02-15 | $34.10 | $34.12 | $33.72 | $33.99 | $28.61 | 321,771 |
| 2017-02-14 | $33.60 | $34.13 | $33.48 | $33.94 | $28.57 | 376,224 |
| 2017-02-13 | $33.84 | $34.03 | $33.57 | $33.63 | $28.31 | 183,009 |
| 2017-02-10 | $33.53 | $33.57 | $33.12 | $33.53 | $28.22 | 204,371 |
| 2017-02-09 | $32.74 | $33.43 | $32.65 | $33.28 | $28.01 | 294,476 |
| 2017-02-08 | $32.78 | $32.88 | $32.34 | $32.63 | $27.47 | 301,931 |
| 2017-02-07 | $33.40 | $33.44 | $32.77 | $32.91 | $27.70 | 216,933 |
| 2017-02-06 | $33.39 | $33.72 | $33.20 | $33.23 | $27.97 | 182,238 |
| 2017-02-03 | $33.59 | $33.96 | $33.46 | $33.66 | $28.33 | 286,055 |
| 2017-02-02 | $33.25 | $33.25 | $32.86 | $33.05 | $27.82 | 365,661 |
| 2017-02-01 | $33.99 | $34.29 | $33.26 | $33.38 | $28.10 | 318,380 |
| 2017-01-31 | $33.06 | $33.73 | $32.92 | $33.62 | $28.30 | 375,289 |
| 2017-01-30 | $33.40 | $33.40 | $32.72 | $33.10 | $27.86 | 247,256 |
| 2017-01-27 | $33.88 | $33.88 | $33.50 | $33.68 | $28.35 | 170,592 |
| 2017-01-26 | $33.82 | $34.11 | $33.75 | $33.95 | $28.58 | 246,172 |
| 2017-01-25 | $33.03 | $34.04 | $32.98 | $33.83 | $28.48 | 406,575 |
| 2017-01-24 | $33.12 | $33.54 | $32.72 | $33.34 | $28.06 | 391,756 |
| 2017-01-23 | $33.10 | $33.25 | $32.66 | $33.00 | $27.78 | 233,876 |
| 2017-01-20 | $32.99 | $33.30 | $32.87 | $33.20 | $27.94 | 398,188 |
| 2017-01-19 | $33.35 | $33.51 | $32.64 | $32.90 | $27.69 | 456,454 |
| 2017-01-18 | $33.48 | $33.48 | $32.93 | $33.30 | $28.03 | 318,196 |
| 2017-01-17 | $33.93 | $33.94 | $33.14 | $33.18 | $27.93 | 311,095 |
| 2017-01-13 | $34.56 | $35.32 | $34.23 | $34.26 | $28.84 | 443,858 |
| 2017-01-12 | $34.95 | $34.95 | $33.81 | $34.24 | $28.82 | 360,063 |
| 2017-01-11 | $34.74 | $35.16 | $34.32 | $35.13 | $29.57 | 301,174 |
| 2017-01-10 | $34.45 | $34.87 | $34.08 | $34.72 | $29.22 | 507,763 |
| 2017-01-09 | $34.63 | $34.71 | $34.02 | $34.29 | $28.86 | 646,153 |
| 2017-01-06 | $35.41 | $35.44 | $34.90 | $34.91 | $29.38 | 279,954 |
| 2017-01-05 | $35.97 | $36.04 | $34.99 | $35.19 | $29.62 | 328,201 |
| 2017-01-04 | $35.92 | $36.19 | $35.68 | $36.08 | $30.37 | 286,686 |
| 2017-01-03 | $36.19 | $36.58 | $35.32 | $35.70 | $30.05 | 280,847 |
| 2016-12-30 | $35.60 | $35.87 | $35.49 | $35.65 | $30.01 | 249,607 |
| 2016-12-29 | $35.93 | $36.25 | $35.42 | $35.73 | $30.07 | 195,762 |
| 2016-12-28 | $36.26 | $36.32 | $35.90 | $36.03 | $30.33 | 214,621 |
| 2016-12-27 | $35.85 | $36.27 | $35.59 | $36.20 | $30.47 | 175,966 |
| 2016-12-23 | $35.79 | $35.81 | $35.54 | $35.80 | $30.13 | 162,373 |
| 2016-12-22 | $35.96 | $36.15 | $35.48 | $35.75 | $30.09 | 234,466 |
| 2016-12-21 | $36.04 | $36.27 | $35.79 | $35.80 | $30.13 | 442,209 |
| 2016-12-20 | $35.63 | $36.19 | $35.62 | $36.19 | $30.46 | 304,062 |
| 2016-12-19 | $35.27 | $35.66 | $34.86 | $35.42 | $29.81 | 394,484 |
| 2016-12-16 | $35.76 | $36.23 | $35.11 | $35.20 | $29.63 | 2,069,688 |
| 2016-12-15 | $35.29 | $35.97 | $35.13 | $35.58 | $29.95 | 441,677 |
| 2016-12-14 | $35.58 | $35.86 | $34.89 | $35.01 | $29.47 | 500,880 |
| 2016-12-13 | $36.05 | $36.29 | $35.39 | $35.85 | $30.18 | 540,946 |
| 2016-12-12 | $36.53 | $36.79 | $35.83 | $35.99 | $30.29 | 344,480 |
| 2016-12-09 | $36.62 | $36.71 | $35.85 | $36.67 | $30.87 | 428,117 |
| 2016-12-08 | $35.71 | $36.64 | $35.45 | $36.49 | $30.71 | 464,716 |
| 2016-12-07 | $35.04 | $35.70 | $34.83 | $35.62 | $29.98 | 377,276 |
| 2016-12-06 | $34.45 | $35.16 | $34.13 | $35.08 | $29.53 | 484,154 |
| 2016-12-05 | $33.85 | $34.32 | $33.85 | $34.20 | $28.79 | 445,209 |
| 2016-12-02 | $34.04 | $34.04 | $33.53 | $33.58 | $28.26 | 277,047 |
| 2016-12-01 | $33.94 | $34.25 | $33.79 | $34.23 | $28.81 | 279,775 |
| 2016-11-30 | $34.17 | $34.25 | $33.69 | $33.71 | $28.37 | 455,291 |
| 2016-11-29 | $33.59 | $33.98 | $32.97 | $33.77 | $28.42 | 263,096 |
| 2016-11-28 | $34.27 | $34.34 | $33.62 | $33.72 | $28.19 | 272,645 |
| 2016-11-25 | $34.38 | $34.48 | $34.10 | $34.48 | $28.83 | 120,042 |
| 2016-11-23 | $34.01 | $34.50 | $33.81 | $34.39 | $28.75 | 355,840 |
| 2016-11-22 | $33.70 | $33.91 | $33.23 | $33.89 | $28.33 | 283,031 |
| 2016-11-21 | $33.43 | $33.97 | $32.87 | $33.50 | $28.01 | 299,144 |
| 2016-11-18 | $32.88 | $33.55 | $32.58 | $33.33 | $27.86 | 540,599 |
| 2016-11-17 | $32.26 | $32.91 | $31.95 | $32.88 | $27.49 | 367,709 |
| 2016-11-16 | $31.90 | $32.19 | $31.62 | $32.14 | $26.87 | 324,935 |
| 2016-11-15 | $31.58 | $32.23 | $31.28 | $32.18 | $26.90 | 405,121 |
| 2016-11-14 | $31.67 | $32.37 | $31.31 | $31.89 | $26.66 | 683,567 |
| 2016-11-11 | $30.62 | $31.37 | $30.16 | $31.24 | $26.12 | 913,254 |
| 2016-11-10 | $29.97 | $31.15 | $29.79 | $30.65 | $25.62 | 657,433 |
| 2016-11-09 | $28.18 | $29.74 | $28.05 | $29.56 | $24.71 | 499,446 |
| 2016-11-08 | $27.92 | $28.15 | $27.64 | $27.87 | $23.30 | 312,699 |
| 2016-11-07 | $27.51 | $28.15 | $27.42 | $28.07 | $23.47 | 264,030 |
| 2016-11-04 | $26.94 | $27.39 | $26.81 | $26.96 | $22.54 | 194,548 |
| 2016-11-03 | $26.99 | $27.11 | $26.86 | $26.92 | $22.51 | 204,530 |
| 2016-11-02 | $27.17 | $27.19 | $26.83 | $26.85 | $22.45 | 224,425 |
| 2016-11-01 | $27.71 | $27.81 | $27.15 | $27.31 | $22.83 | 218,901 |
| 2016-10-31 | $27.55 | $27.81 | $27.51 | $27.68 | $23.14 | 425,224 |
| 2016-10-28 | $27.88 | $27.90 | $27.42 | $27.49 | $22.98 | 235,368 |
| 2016-10-27 | $27.94 | $28.05 | $27.75 | $27.92 | $23.34 | 264,982 |
| 2016-10-26 | $28.00 | $28.57 | $27.76 | $27.86 | $23.29 | 293,113 |
| 2016-10-25 | $27.78 | $27.88 | $27.64 | $27.76 | $23.21 | 284,470 |
| 2016-10-24 | $27.79 | $28.09 | $27.76 | $27.86 | $23.29 | 147,393 |
| 2016-10-21 | $27.39 | $27.67 | $27.39 | $27.62 | $23.09 | 123,211 |
| 2016-10-20 | $27.60 | $27.94 | $27.54 | $27.63 | $23.10 | 193,781 |
| 2016-10-19 | $27.29 | $27.84 | $27.29 | $27.72 | $23.17 | 179,868 |
| 2016-10-18 | $27.30 | $27.46 | $27.03 | $27.28 | $22.81 | 264,286 |
| 2016-10-17 | $27.23 | $27.24 | $26.97 | $26.99 | $22.56 | 200,724 |
| 2016-10-14 | $27.41 | $27.49 | $27.08 | $27.18 | $22.72 | 218,372 |
| 2016-10-13 | $27.47 | $27.47 | $26.86 | $27.14 | $22.69 | 347,372 |
| 2016-10-12 | $27.82 | $27.93 | $27.70 | $27.75 | $23.20 | 149,312 |
| 2016-10-11 | $28.05 | $28.12 | $27.57 | $27.74 | $23.19 | 235,989 |
| 2016-10-10 | $27.88 | $28.17 | $27.88 | $28.01 | $23.42 | 156,288 |
| 2016-10-07 | $27.82 | $27.82 | $27.28 | $27.72 | $23.17 | 339,098 |
| 2016-10-06 | $27.67 | $27.88 | $27.49 | $27.83 | $23.27 | 208,531 |
| 2016-10-05 | $27.30 | $27.84 | $27.26 | $27.61 | $23.08 | 383,093 |
| 2016-10-04 | $27.34 | $27.46 | $27.06 | $27.20 | $22.74 | 441,513 |
| 2016-10-03 | $27.32 | $27.58 | $27.17 | $27.27 | $22.80 | 369,972 |
| 2016-09-30 | $27.27 | $27.71 | $27.24 | $27.56 | $23.04 | 303,559 |
| 2016-09-29 | $27.71 | $27.80 | $27.18 | $27.18 | $22.72 | 301,880 |
| 2016-09-28 | $27.50 | $27.69 | $27.33 | $27.66 | $23.12 | 244,002 |
| 2016-09-27 | $27.16 | $27.53 | $27.10 | $27.44 | $22.94 | 222,095 |
| 2016-09-26 | $27.69 | $27.88 | $27.25 | $27.26 | $22.79 | 265,483 |
| 2016-09-23 | $27.84 | $28.11 | $27.77 | $27.88 | $23.31 | 275,412 |
| 2016-09-22 | $27.63 | $27.98 | $27.55 | $27.97 | $23.38 | 307,479 |
| 2016-09-21 | $27.61 | $27.70 | $27.36 | $27.54 | $23.02 | 236,855 |
| 2016-09-20 | $27.64 | $27.74 | $27.40 | $27.42 | $22.92 | 320,891 |
| 2016-09-19 | $27.52 | $28.23 | $27.33 | $27.48 | $22.97 | 318,899 |
| 2016-09-16 | $27.52 | $27.58 | $27.17 | $27.32 | $22.84 | 752,703 |
| 2016-09-15 | $27.49 | $27.68 | $27.42 | $27.58 | $23.06 | 653,412 |
| 2016-09-14 | $27.89 | $27.98 | $27.38 | $27.44 | $22.94 | 719,862 |
| 2016-09-13 | $28.30 | $28.30 | $27.64 | $27.91 | $23.33 | 616,204 |
| 2016-09-12 | $28.18 | $28.51 | $27.99 | $28.51 | $23.83 | 431,924 |
| 2016-09-09 | $28.64 | $28.70 | $28.38 | $28.38 | $23.73 | 570,459 |
| 2016-09-08 | $28.51 | $28.71 | $28.40 | $28.67 | $23.97 | 322,551 |
| 2016-09-07 | $28.17 | $28.49 | $28.06 | $28.48 | $23.81 | 442,422 |
| 2016-09-06 | $28.58 | $28.58 | $27.99 | $28.15 | $23.53 | 494,163 |
| 2016-09-02 | $28.33 | $28.46 | $27.95 | $28.44 | $23.78 | 473,846 |
| 2016-09-01 | $28.53 | $28.53 | $27.88 | $28.13 | $23.52 | 655,738 |
| 2016-08-31 | $28.47 | $28.55 | $28.05 | $28.36 | $23.71 | 530,894 |
| 2016-08-30 | $28.17 | $28.39 | $27.98 | $28.39 | $23.73 | 436,472 |
| 2016-08-29 | $28.18 | $28.38 | $28.10 | $28.27 | $23.44 | 455,560 |
| 2016-08-26 | $28.00 | $28.16 | $27.88 | $28.08 | $23.29 | 428,937 |
| 2016-08-25 | $27.91 | $28.05 | $27.84 | $27.99 | $23.21 | 393,835 |
| 2016-08-24 | $27.78 | $27.87 | $27.71 | $27.84 | $23.09 | 301,728 |
| 2016-08-23 | $27.68 | $27.82 | $27.42 | $27.69 | $22.96 | 385,842 |
| 2016-08-22 | $27.31 | $27.58 | $27.25 | $27.55 | $22.85 | 322,563 |
| 2016-08-19 | $27.25 | $27.49 | $27.03 | $27.33 | $22.66 | 773,279 |
| 2016-08-18 | $26.95 | $27.36 | $26.85 | $27.36 | $22.69 | 344,080 |
| 2016-08-17 | $26.87 | $27.11 | $26.87 | $27.02 | $22.41 | 280,810 |
| 2016-08-16 | $26.84 | $27.00 | $26.67 | $26.89 | $22.30 | 220,960 |
| 2016-08-15 | $26.86 | $27.03 | $26.75 | $26.99 | $22.38 | 226,448 |
| 2016-08-12 | $26.60 | $27.00 | $25.68 | $26.76 | $22.19 | 177,499 |
| 2016-08-11 | $26.77 | $26.95 | $26.61 | $26.77 | $22.20 | 200,991 |
| 2016-08-10 | $27.05 | $27.05 | $26.67 | $26.75 | $22.18 | 247,448 |
| 2016-08-09 | $26.94 | $27.10 | $25.56 | $27.00 | $22.39 | 283,280 |
| 2016-08-08 | $26.89 | $26.99 | $26.72 | $26.86 | $22.28 | 274,360 |
| 2016-08-05 | $26.27 | $26.94 | $26.14 | $26.93 | $22.33 | 411,718 |
| 2016-08-04 | $26.01 | $26.14 | $25.94 | $26.05 | $21.60 | 231,941 |
| 2016-08-03 | $25.68 | $26.03 | $25.68 | $26.02 | $21.58 | 332,320 |
| 2016-08-02 | $25.92 | $25.97 | $25.60 | $25.69 | $21.30 | 286,430 |
| 2016-08-01 | $26.20 | $26.38 | $25.91 | $25.97 | $21.54 | 356,157 |
| 2016-07-29 | $26.23 | $26.34 | $26.08 | $26.10 | $21.64 | 481,272 |
| 2016-07-28 | $26.55 | $26.62 | $25.94 | $26.27 | $21.79 | 377,497 |
| 2016-07-27 | $25.75 | $26.19 | $25.43 | $26.03 | $21.59 | 483,220 |
| 2016-07-26 | $25.51 | $25.77 | $25.17 | $25.69 | $21.30 | 300,617 |
| 2016-07-25 | $25.65 | $25.71 | $25.50 | $25.55 | $21.19 | 190,148 |
| 2016-07-22 | $25.43 | $25.81 | $25.33 | $25.72 | $21.33 | 261,727 |
| 2016-07-21 | $25.57 | $25.67 | $25.33 | $25.44 | $21.10 | 327,239 |
| 2016-07-20 | $25.94 | $25.95 | $25.63 | $25.65 | $21.27 | 269,232 |
| 2016-07-19 | $25.65 | $25.96 | $25.58 | $25.84 | $21.43 | 372,607 |
| 2016-07-18 | $25.78 | $25.97 | $25.67 | $25.69 | $21.30 | 241,175 |
| 2016-07-15 | $26.01 | $26.01 | $25.74 | $25.88 | $21.46 | 573,776 |
| 2016-07-14 | $25.98 | $26.08 | $25.83 | $25.90 | $21.48 | 856,374 |
| 2016-07-13 | $25.73 | $25.75 | $25.53 | $25.69 | $21.30 | 383,562 |
| 2016-07-12 | $25.48 | $25.81 | $25.45 | $25.67 | $21.29 | 758,376 |
| 2016-07-11 | $24.90 | $25.21 | $24.84 | $25.16 | $20.87 | 507,221 |
| 2016-07-08 | $24.65 | $24.84 | $24.50 | $24.69 | $20.48 | 504,476 |
| 2016-07-07 | $24.13 | $24.54 | $24.03 | $24.28 | $20.14 | 343,323 |
| 2016-07-06 | $23.83 | $24.20 | $23.67 | $24.13 | $20.01 | 402,782 |
| 2016-07-05 | $24.35 | $24.35 | $23.78 | $23.94 | $19.85 | 692,568 |
| 2016-07-01 | $24.51 | $24.70 | $24.31 | $24.64 | $20.43 | 431,872 |
| 2016-06-30 | $24.26 | $24.85 | $24.02 | $24.85 | $20.61 | 635,388 |
| 2016-06-29 | $24.02 | $24.22 | $23.87 | $24.20 | $20.07 | 407,933 |
| 2016-06-28 | $23.32 | $23.80 | $23.25 | $23.69 | $19.65 | 512,842 |
| 2016-06-27 | $23.57 | $23.61 | $22.95 | $23.17 | $19.21 | 718,455 |
| 2016-06-24 | $24.02 | $24.37 | $23.77 | $23.98 | $19.89 | 753,949 |
| 2016-06-23 | $24.89 | $25.29 | $24.89 | $25.28 | $20.96 | 636,363 |
| 2016-06-22 | $24.53 | $24.84 | $24.53 | $24.55 | $20.36 | 295,062 |
| 2016-06-21 | $24.57 | $24.68 | $24.36 | $24.53 | $20.34 | 567,698 |
| 2016-06-20 | $24.38 | $24.84 | $24.38 | $24.58 | $20.38 | 544,191 |
| 2016-06-17 | $23.93 | $24.25 | $23.83 | $23.98 | $19.89 | 948,209 |
| 2016-06-16 | $23.87 | $23.92 | $23.56 | $23.86 | $19.79 | 446,407 |
| 2016-06-15 | $24.00 | $24.45 | $23.83 | $24.01 | $19.91 | 397,601 |
| 2016-06-14 | $24.20 | $24.39 | $23.83 | $23.96 | $19.87 | 542,302 |
| 2016-06-13 | $24.28 | $24.56 | $24.14 | $24.28 | $20.14 | 548,716 |
| 2016-06-10 | $24.24 | $24.62 | $24.19 | $24.41 | $20.24 | 337,942 |
| 2016-06-09 | $24.54 | $24.76 | $24.17 | $24.62 | $20.42 | 375,475 |
| 2016-06-08 | $24.67 | $24.84 | $24.56 | $24.73 | $20.51 | 255,314 |
| 2016-06-07 | $24.81 | $24.82 | $24.60 | $24.69 | $20.48 | 244,853 |
| 2016-06-06 | $24.51 | $24.92 | $24.51 | $24.76 | $20.53 | 319,041 |
| 2016-06-03 | $24.62 | $24.62 | $24.02 | $24.42 | $20.25 | 388,875 |
| 2016-06-02 | $24.82 | $24.86 | $24.60 | $24.85 | $20.61 | 290,941 |
| 2016-06-01 | $24.66 | $24.96 | $24.51 | $24.86 | $20.62 | 444,131 |
| 2016-05-31 | $24.93 | $24.97 | $24.70 | $24.78 | $20.55 | 424,975 |
| 2016-05-27 | $24.49 | $24.82 | $24.49 | $24.81 | $20.57 | 316,208 |
| 2016-05-26 | $24.98 | $24.98 | $24.66 | $24.71 | $20.30 | 298,322 |
| 2016-05-25 | $25.00 | $25.21 | $24.18 | $25.00 | $20.54 | 548,822 |
| 2016-05-24 | $24.60 | $24.99 | $24.38 | $24.91 | $20.47 | 383,502 |
| 2016-05-23 | $24.51 | $24.73 | $24.26 | $24.44 | $20.08 | 325,258 |
| 2016-05-20 | $24.28 | $24.66 | $24.28 | $24.52 | $20.15 | 393,829 |
| 2016-05-19 | $24.39 | $24.73 | $23.95 | $24.16 | $19.85 | 290,074 |
| 2016-05-18 | $23.67 | $24.50 | $23.67 | $24.46 | $20.10 | 385,848 |
| 2016-05-17 | $23.95 | $24.21 | $23.60 | $23.67 | $19.45 | 373,763 |
| 2016-05-16 | $23.66 | $24.23 | $23.66 | $24.07 | $19.78 | 325,124 |
| 2016-05-13 | $24.07 | $24.34 | $23.59 | $23.72 | $19.49 | 430,158 |
| 2016-05-12 | $24.06 | $24.29 | $23.86 | $24.09 | $19.79 | 368,333 |
| 2016-05-11 | $24.12 | $24.29 | $24.00 | $24.07 | $19.78 | 291,246 |
| 2016-05-10 | $23.94 | $24.26 | $23.85 | $24.11 | $19.81 | 277,557 |
| 2016-05-09 | $23.74 | $24.03 | $23.55 | $23.78 | $19.54 | 251,277 |
| 2016-05-06 | $23.62 | $23.85 | $23.53 | $23.83 | $19.58 | 301,748 |
| 2016-05-05 | $23.98 | $24.00 | $23.65 | $23.72 | $19.49 | 442,282 |
| 2016-05-04 | $23.95 | $24.20 | $23.61 | $23.85 | $19.60 | 333,342 |
| 2016-05-03 | $24.29 | $24.51 | $23.87 | $24.12 | $19.82 | 381,190 |
| 2016-05-02 | $24.66 | $24.73 | $24.37 | $24.58 | $20.20 | 480,677 |
| 2016-04-29 | $24.50 | $24.73 | $24.30 | $24.51 | $20.14 | 367,651 |
| 2016-04-28 | $24.37 | $24.75 | $24.28 | $24.51 | $20.14 | 371,945 |
| 2016-04-27 | $24.40 | $24.61 | $24.09 | $24.36 | $20.02 | 410,573 |
| 2016-04-26 | $24.23 | $24.53 | $24.09 | $24.43 | $20.07 | 365,750 |
| 2016-04-25 | $24.27 | $24.36 | $24.06 | $24.22 | $19.90 | 348,830 |
| 2016-04-22 | $24.29 | $24.56 | $24.20 | $24.42 | $20.07 | 411,810 |
| 2016-04-21 | $24.38 | $24.47 | $24.19 | $24.21 | $19.89 | 398,767 |
| 2016-04-20 | $24.18 | $24.42 | $24.02 | $24.33 | $19.99 | 331,916 |
| 2016-04-19 | $23.91 | $24.20 | $23.82 | $24.14 | $19.84 | 366,623 |
| 2016-04-18 | $23.54 | $23.86 | $23.54 | $23.80 | $19.56 | 289,841 |
| 2016-04-15 | $23.61 | $23.98 | $23.57 | $23.71 | $19.48 | 324,575 |
| 2016-04-14 | $23.60 | $24.02 | $23.49 | $23.66 | $19.44 | 401,049 |
| 2016-04-13 | $23.13 | $23.64 | $23.13 | $23.63 | $19.42 | 616,801 |
| 2016-04-12 | $22.53 | $22.94 | $22.47 | $22.93 | $18.84 | 301,594 |
| 2016-04-11 | $22.30 | $22.83 | $22.27 | $22.45 | $18.45 | 332,786 |
| 2016-04-08 | $22.32 | $22.47 | $22.08 | $22.23 | $18.27 | 474,992 |
| 2016-04-07 | $22.32 | $22.41 | $21.93 | $22.06 | $18.13 | 663,284 |
| 2016-04-06 | $22.43 | $22.62 | $22.16 | $22.52 | $18.50 | 714,082 |
| 2016-04-05 | $22.66 | $22.80 | $22.35 | $22.36 | $18.37 | 558,094 |
| 2016-04-04 | $23.06 | $23.11 | $22.78 | $22.84 | $18.77 | 224,899 |
| 2016-04-01 | $22.85 | $23.04 | $22.61 | $23.02 | $18.92 | 320,502 |
| 2016-03-31 | $23.04 | $23.23 | $22.90 | $23.03 | $18.92 | 287,334 |
| 2016-03-30 | $23.18 | $23.39 | $23.02 | $23.16 | $19.03 | 316,560 |
| 2016-03-29 | $22.60 | $23.11 | $22.38 | $23.08 | $18.96 | 443,057 |
| 2016-03-28 | $22.92 | $23.00 | $22.63 | $22.76 | $18.70 | 179,416 |
| 2016-03-24 | $22.62 | $22.80 | $22.43 | $22.80 | $18.73 | 258,484 |
| 2016-03-23 | $23.13 | $23.30 | $22.80 | $22.82 | $18.75 | 354,822 |
| 2016-03-22 | $23.23 | $23.24 | $22.98 | $23.14 | $19.01 | 346,801 |
| 2016-03-21 | $23.41 | $23.59 | $23.06 | $23.33 | $19.17 | 404,528 |
| 2016-03-18 | $23.12 | $23.54 | $23.10 | $23.37 | $19.20 | 1,425,456 |
| 2016-03-17 | $22.62 | $23.11 | $22.39 | $23.01 | $18.91 | 535,688 |
| 2016-03-16 | $22.89 | $23.07 | $22.50 | $22.63 | $18.59 | 402,268 |
| 2016-03-15 | $23.14 | $23.20 | $22.87 | $22.91 | $18.82 | 411,865 |
| 2016-03-14 | $23.28 | $23.36 | $23.01 | $23.20 | $19.06 | 287,384 |
| 2016-03-11 | $23.19 | $23.42 | $23.10 | $23.39 | $19.22 | 379,522 |
| 2016-03-10 | $22.93 | $23.07 | $21.98 | $22.98 | $18.88 | 320,088 |
| 2016-03-09 | $23.12 | $23.21 | $22.69 | $22.78 | $18.72 | 381,410 |
| 2016-03-08 | $23.27 | $23.41 | $22.92 | $22.94 | $18.85 | 335,345 |
| 2016-03-07 | $23.39 | $23.61 | $23.32 | $23.48 | $19.29 | 391,529 |
| 2016-03-04 | $23.48 | $23.64 | $23.24 | $23.52 | $19.33 | 437,714 |
| 2016-03-03 | $22.92 | $23.44 | $22.90 | $23.34 | $19.18 | 469,717 |
| 2016-03-02 | $22.66 | $22.92 | $22.53 | $22.92 | $18.83 | 294,901 |
| 2016-03-01 | $22.01 | $22.66 | $22.01 | $22.65 | $18.61 | 322,639 |
| 2016-02-29 | $22.38 | $22.44 | $21.87 | $21.88 | $17.98 | 358,979 |
| 2016-02-26 | $22.18 | $22.51 | $22.05 | $22.38 | $18.39 | 336,171 |
| 2016-02-25 | $22.13 | $22.34 | $21.88 | $22.19 | $18.05 | 294,401 |
| 2016-02-24 | $21.70 | $22.13 | $21.43 | $22.10 | $17.97 | 307,824 |
| 2016-02-23 | $22.46 | $22.46 | $21.89 | $22.00 | $17.89 | 310,260 |
| 2016-02-22 | $22.50 | $22.65 | $22.33 | $22.48 | $18.28 | 387,881 |
| 2016-02-19 | $22.09 | $22.47 | $21.90 | $22.32 | $18.15 | 522,660 |
| 2016-02-18 | $22.17 | $22.49 | $21.79 | $22.21 | $18.06 | 605,107 |
| 2016-02-17 | $22.34 | $22.45 | $21.97 | $22.04 | $17.93 | 388,750 |
| 2016-02-16 | $21.91 | $22.30 | $21.54 | $22.15 | $18.02 | 426,437 |
| 2016-02-12 | $21.10 | $21.59 | $21.10 | $21.49 | $17.48 | 454,589 |
| 2016-02-11 | $20.81 | $21.20 | $20.60 | $20.94 | $17.03 | 431,397 |
| 2016-02-10 | $21.81 | $22.00 | $21.31 | $21.31 | $17.33 | 452,249 |
| 2016-02-09 | $21.12 | $21.91 | $21.12 | $21.68 | $17.63 | 724,981 |
| 2016-02-08 | $20.86 | $21.50 | $20.77 | $21.41 | $17.41 | 621,434 |
| 2016-02-05 | $21.48 | $21.65 | $21.10 | $21.11 | $17.17 | 429,592 |
| 2016-02-04 | $21.17 | $21.67 | $21.08 | $21.40 | $17.41 | 587,062 |
| 2016-02-03 | $21.14 | $21.24 | $20.48 | $21.14 | $17.19 | 578,300 |
| 2016-02-02 | $21.25 | $21.36 | $20.82 | $20.92 | $17.01 | 614,611 |
| 2016-02-01 | $21.54 | $21.70 | $21.30 | $21.50 | $17.49 | 372,622 |
| 2016-01-29 | $21.16 | $21.64 | $21.15 | $21.64 | $17.60 | 632,379 |
| 2016-01-28 | $21.00 | $21.44 | $21.00 | $21.25 | $17.28 | 582,044 |
| 2016-01-27 | $21.38 | $21.38 | $20.33 | $20.84 | $16.95 | 594,336 |
| 2016-01-26 | $20.10 | $20.63 | $20.10 | $20.55 | $16.71 | 579,390 |
| 2016-01-25 | $20.56 | $20.76 | $19.90 | $19.93 | $16.21 | 641,487 |
| 2016-01-22 | $20.41 | $20.78 | $20.16 | $20.76 | $16.88 | 645,590 |
| 2016-01-21 | $20.49 | $20.68 | $20.10 | $20.14 | $16.38 | 563,379 |
| 2016-01-20 | $20.22 | $20.61 | $19.75 | $20.42 | $16.61 | 874,611 |
| 2016-01-19 | $20.91 | $20.98 | $20.41 | $20.53 | $16.70 | 415,172 |
| 2016-01-15 | $20.30 | $20.68 | $20.14 | $20.66 | $16.80 | 676,475 |
| 2016-01-14 | $20.97 | $21.15 | $20.71 | $20.90 | $17.00 | 608,090 |
| 2016-01-13 | $21.60 | $21.60 | $20.65 | $20.79 | $16.91 | 704,854 |
| 2016-01-12 | $21.67 | $21.71 | $21.15 | $21.55 | $17.53 | 628,831 |
| 2016-01-11 | $21.54 | $21.70 | $21.39 | $21.50 | $17.49 | 639,660 |
| 2016-01-08 | $21.91 | $21.98 | $21.37 | $21.40 | $17.41 | 736,972 |
| 2016-01-07 | $21.95 | $22.27 | $21.77 | $21.77 | $17.71 | 660,723 |
| 2016-01-06 | $22.36 | $22.56 | $22.29 | $22.32 | $18.15 | 690,689 |
| 2016-01-05 | $22.74 | $22.88 | $22.48 | $22.66 | $18.43 | 463,833 |
| 2016-01-04 | $22.62 | $22.92 | $22.45 | $22.63 | $18.41 | 801,092 |
| 2015-12-31 | $23.30 | $23.49 | $23.03 | $23.04 | $18.74 | 481,574 |
| 2015-12-30 | $23.79 | $23.79 | $23.41 | $23.44 | $19.06 | 355,362 |
| 2015-12-29 | $23.67 | $23.84 | $23.52 | $23.80 | $19.36 | 269,294 |
| 2015-12-28 | $23.39 | $23.74 | $23.19 | $23.49 | $19.10 | 395,179 |
| 2015-12-24 | $23.47 | $23.69 | $23.38 | $23.52 | $19.13 | 229,965 |
| 2015-12-23 | $23.54 | $23.61 | $23.32 | $23.42 | $19.05 | 444,784 |
| 2015-12-22 | $23.37 | $23.37 | $22.95 | $23.33 | $18.97 | 338,351 |
| 2015-12-21 | $22.98 | $23.38 | $22.98 | $23.29 | $18.94 | 502,045 |
| 2015-12-18 | $23.44 | $23.56 | $22.73 | $22.91 | $18.63 | 3,157,922 |
| 2015-12-17 | $23.85 | $23.98 | $23.45 | $23.57 | $19.17 | 485,098 |
| 2015-12-16 | $23.95 | $24.05 | $23.43 | $23.91 | $19.45 | 586,587 |
| 2015-12-15 | $23.50 | $23.96 | $23.39 | $23.78 | $19.34 | 573,151 |
| 2015-12-14 | $23.12 | $23.50 | $22.88 | $23.22 | $18.89 | 776,461 |
| 2015-12-11 | $23.11 | $23.35 | $23.00 | $23.12 | $18.80 | 717,902 |
| 2015-12-10 | $23.55 | $23.84 | $23.29 | $23.55 | $19.15 | 451,627 |
| 2015-12-09 | $23.63 | $23.84 | $23.18 | $23.55 | $19.15 | 614,621 |
| 2015-12-08 | $23.99 | $24.19 | $23.64 | $23.65 | $19.24 | 606,538 |
| 2015-12-07 | $24.63 | $24.80 | $24.08 | $24.19 | $19.67 | 447,479 |
| 2015-12-04 | $24.46 | $24.94 | $24.45 | $24.76 | $20.14 | 390,945 |
| 2015-12-03 | $24.93 | $25.00 | $24.38 | $24.46 | $19.89 | 533,494 |
| 2015-12-02 | $25.34 | $25.49 | $24.66 | $24.74 | $20.12 | 506,540 |
| 2015-12-01 | $25.30 | $25.45 | $25.09 | $25.27 | $20.55 | 257,009 |
| 2015-11-30 | $25.27 | $25.37 | $25.00 | $25.25 | $20.54 | 399,809 |
| 2015-11-27 | $25.24 | $25.36 | $24.95 | $25.22 | $20.51 | 160,770 |
| 2015-11-25 | $25.36 | $25.38 | $25.05 | $25.37 | $20.45 | 192,373 |
| 2015-11-24 | $25.04 | $25.40 | $24.87 | $25.33 | $20.42 | 268,270 |
| 2015-11-23 | $25.15 | $25.51 | $24.99 | $25.21 | $20.32 | 332,838 |
| 2015-11-20 | $25.02 | $25.31 | $24.93 | $25.08 | $20.21 | 308,860 |
| 2015-11-19 | $25.02 | $25.12 | $24.80 | $24.95 | $20.11 | 328,363 |
| 2015-11-18 | $24.96 | $25.10 | $24.51 | $25.06 | $20.20 | 395,656 |
| 2015-11-17 | $24.92 | $25.51 | $24.28 | $24.79 | $19.98 | 513,502 |
| 2015-11-16 | $24.48 | $24.85 | $24.37 | $24.84 | $20.02 | 437,996 |
| 2015-11-13 | $24.51 | $24.78 | $24.38 | $24.59 | $19.82 | 594,438 |
| 2015-11-12 | $25.07 | $25.31 | $24.63 | $24.65 | $19.87 | 364,775 |
| 2015-11-11 | $25.77 | $25.78 | $25.11 | $25.22 | $20.33 | 376,387 |
| 2015-11-10 | $25.59 | $25.77 | $25.32 | $25.63 | $20.66 | 569,978 |
| 2015-11-09 | $25.99 | $26.04 | $25.46 | $25.60 | $20.63 | 415,596 |
| 2015-11-06 | $25.54 | $25.98 | $25.54 | $25.92 | $20.89 | 613,883 |
| 2015-11-05 | $24.82 | $25.44 | $24.62 | $25.31 | $20.40 | 444,727 |
| 2015-11-04 | $24.93 | $24.99 | $24.71 | $24.90 | $20.07 | 302,524 |
| 2015-11-03 | $24.62 | $25.00 | $24.53 | $24.84 | $20.02 | 476,388 |
| 2015-11-02 | $24.14 | $24.73 | $24.05 | $24.70 | $19.91 | 501,591 |
| 2015-10-30 | $24.69 | $24.69 | $23.79 | $24.03 | $19.37 | 534,202 |
| 2015-10-29 | $24.84 | $25.07 | $24.61 | $24.67 | $19.88 | 649,676 |
| 2015-10-28 | $23.92 | $24.87 | $23.92 | $24.87 | $20.04 | 559,390 |
| 2015-10-27 | $24.12 | $24.37 | $23.92 | $24.15 | $19.46 | 341,900 |
| 2015-10-26 | $24.54 | $24.57 | $24.09 | $24.33 | $19.61 | 290,400 |
| 2015-10-23 | $24.35 | $24.56 | $24.02 | $24.55 | $19.79 | 299,337 |
| 2015-10-22 | $24.05 | $24.42 | $23.68 | $24.08 | $19.41 | 474,725 |
| 2015-10-21 | $24.36 | $24.55 | $23.90 | $23.90 | $19.26 | 428,137 |
| 2015-10-20 | $24.08 | $24.36 | $23.98 | $24.25 | $19.54 | 327,816 |
| 2015-10-19 | $23.73 | $24.11 | $23.73 | $23.95 | $19.30 | 299,604 |
| 2015-10-16 | $23.85 | $24.04 | $23.62 | $23.86 | $19.23 | 316,775 |
| 2015-10-15 | $23.39 | $23.83 | $23.21 | $23.82 | $19.20 | 427,122 |
| 2015-10-14 | $23.91 | $23.94 | $23.16 | $23.25 | $18.74 | 340,672 |
| 2015-10-13 | $23.85 | $24.10 | $23.74 | $23.90 | $19.26 | 486,171 |
| 2015-10-12 | $23.62 | $23.96 | $23.41 | $23.93 | $19.29 | 347,011 |
| 2015-10-09 | $23.85 | $23.97 | $23.46 | $23.58 | $19.00 | 406,289 |
| 2015-10-08 | $23.47 | $23.83 | $23.34 | $23.82 | $19.20 | 418,311 |
| 2015-10-07 | $23.47 | $23.57 | $23.20 | $23.56 | $18.99 | 582,898 |
| 2015-10-06 | $23.15 | $23.29 | $22.94 | $23.07 | $18.59 | 434,931 |
| 2015-10-05 | $22.88 | $23.25 | $22.66 | $23.23 | $18.72 | 331,283 |
| 2015-10-02 | $22.74 | $22.88 | $21.98 | $22.63 | $18.24 | 551,225 |
| 2015-10-01 | $23.15 | $23.24 | $22.79 | $23.11 | $18.63 | 369,995 |
| 2015-09-30 | $23.14 | $23.24 | $22.88 | $23.17 | $18.67 | 536,881 |
| 2015-09-29 | $22.82 | $23.09 | $22.77 | $22.93 | $18.48 | 375,462 |
| 2015-09-28 | $22.96 | $23.09 | $22.79 | $22.80 | $18.38 | 417,103 |
| 2015-09-25 | $23.00 | $23.31 | $22.99 | $23.04 | $18.57 | 377,479 |
| 2015-09-24 | $22.53 | $22.97 | $22.53 | $22.88 | $18.44 | 366,821 |
| 2015-09-23 | $22.76 | $22.95 | $22.59 | $22.76 | $18.34 | 267,108 |
| 2015-09-22 | $22.59 | $22.91 | $22.53 | $22.69 | $18.29 | 293,797 |
| 2015-09-21 | $22.68 | $23.00 | $22.58 | $22.86 | $18.42 | 308,670 |
| 2015-09-18 | $22.42 | $22.64 | $22.27 | $22.49 | $18.13 | 874,224 |
| 2015-09-17 | $23.41 | $23.70 | $22.70 | $22.82 | $18.39 | 416,138 |
| 2015-09-16 | $23.36 | $23.42 | $23.12 | $23.39 | $18.85 | 281,537 |
| 2015-09-15 | $23.10 | $23.51 | $22.97 | $23.37 | $18.84 | 270,012 |
| 2015-09-14 | $23.08 | $23.31 | $22.96 | $23.08 | $18.60 | 364,565 |
| 2015-09-11 | $22.90 | $23.16 | $22.87 | $23.05 | $18.58 | 243,533 |
| 2015-09-10 | $22.82 | $23.37 | $22.82 | $23.10 | $18.62 | 408,195 |
| 2015-09-09 | $23.20 | $23.30 | $22.92 | $22.95 | $18.50 | 348,700 |
| 2015-09-08 | $22.91 | $23.10 | $22.58 | $22.99 | $18.53 | 349,079 |
| 2015-09-04 | $22.33 | $22.59 | $22.33 | $22.50 | $18.13 | 441,326 |
| 2015-09-03 | $22.38 | $22.73 | $22.30 | $22.56 | $18.18 | 520,564 |
| 2015-09-02 | $22.55 | $22.61 | $22.12 | $22.43 | $18.08 | 928,030 |
| 2015-09-01 | $22.58 | $22.74 | $22.10 | $22.18 | $17.88 | 555,596 |
Trustmark Corp (TRMK) News Headlines
Recent Trustmark Corp (TRMK) News
Similar Companies to Trustmark Corp (TRMK) 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 |