United Community Banks Inc (UCBI) Exchange: NASDAQ
Data as of April 26, 2024
$25.98 ($0.16) 0.62%
United Community Banks Inc - Daily Information
Click for more stock information on United Community Banks Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $25.89 |
| Previous Close | $25.98 |
| High | $26.28 |
| Low | $25.87 |
| Adjusted Open | $25.89 |
| Previous Adjusted Close | $25.98 |
| Adjusted High | $26.28 |
| Adjusted Low | $25.87 |
About United Community Banks Inc (UCBI)
United Community Banks Inc (UCBI) is a loyal bank holding company located in Blairsville, GA that serves customers in the United States. Founded in 1950, United Community Banks Inc (UCBI) currently has 149 branch locations across Georgia, North Carolina, South Carolina, and Tennessee, as well as mortgage offices in Alabama, Florida, Georgia and South Carolina. The companyâs shares are listed on the NASDAQ stock exchange. Over the past two decades, United Community Banks has built an impressive portfolio of customer-focused banking solutions, from lending and home loans to trust services and wealth management. The company continues to invest in technology, such as its 24 hour phone banking service and digital banking platform, helping it stay competitive in todayâs digital banking market.
Invest in United Community Banks Inc (UCBI)
Historical Stock Data for United Community Banks Inc (UCBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $25.89 | $26.28 | $25.87 | $25.98 | $25.98 | 377,375 |
| 2024-04-25 | $25.97 | $26.06 | $25.37 | $25.82 | $25.82 | 474,418 |
| 2024-04-24 | $25.80 | $26.53 | $25.53 | $26.33 | $26.33 | 595,349 |
| 2024-04-23 | $25.54 | $26.30 | $25.31 | $26.18 | $26.18 | 553,966 |
| 2024-04-22 | $25.12 | $25.76 | $25.08 | $25.54 | $25.54 | 556,280 |
| 2024-04-19 | $24.52 | $25.29 | $24.47 | $25.25 | $25.25 | 1,035,166 |
| 2024-04-18 | $24.55 | $24.82 | $24.46 | $24.70 | $24.70 | 476,414 |
| 2024-04-17 | $24.84 | $25.11 | $24.55 | $24.57 | $24.57 | 668,854 |
| 2024-04-16 | $24.68 | $24.80 | $24.40 | $24.54 | $24.54 | 624,970 |
| 2024-04-15 | $24.83 | $25.13 | $24.64 | $24.90 | $24.90 | 857,043 |
| 2024-04-12 | $24.57 | $24.82 | $24.51 | $24.78 | $24.78 | 421,300 |
| 2024-04-11 | $25.01 | $25.15 | $24.62 | $24.92 | $24.92 | 522,463 |
| 2024-04-10 | $25.56 | $26.06 | $24.62 | $24.90 | $24.90 | 952,184 |
| 2024-04-09 | $25.72 | $26.14 | $25.69 | $26.13 | $26.13 | 482,290 |
| 2024-04-08 | $25.54 | $25.77 | $25.43 | $25.61 | $25.61 | 281,280 |
| 2024-04-05 | $25.08 | $25.44 | $24.87 | $25.31 | $25.31 | 372,105 |
| 2024-04-04 | $25.52 | $25.79 | $25.18 | $25.25 | $25.25 | 600,874 |
| 2024-04-03 | $24.80 | $25.22 | $24.80 | $25.12 | $25.12 | 592,820 |
| 2024-04-02 | $25.01 | $25.18 | $24.79 | $25.04 | $25.04 | 699,533 |
| 2024-04-01 | $26.14 | $26.27 | $25.28 | $25.29 | $25.29 | 453,492 |
| 2024-03-28 | $25.85 | $26.44 | $25.85 | $26.32 | $26.32 | 850,128 |
| 2024-03-27 | $24.95 | $25.99 | $24.92 | $25.97 | $25.97 | 578,602 |
| 2024-03-26 | $25.28 | $25.28 | $24.74 | $24.75 | $24.75 | 399,820 |
| 2024-03-25 | $24.92 | $25.35 | $24.91 | $24.99 | $24.99 | 621,387 |
| 2024-03-22 | $25.59 | $25.59 | $24.69 | $24.80 | $24.80 | 897,549 |
| 2024-03-21 | $25.51 | $25.85 | $25.38 | $25.47 | $25.47 | 1,250,897 |
| 2024-03-20 | $24.62 | $25.68 | $24.57 | $25.35 | $25.35 | 1,394,840 |
| 2024-03-19 | $24.75 | $25.05 | $24.71 | $24.76 | $24.76 | 411,847 |
| 2024-03-18 | $25.16 | $25.30 | $24.75 | $24.84 | $24.84 | 422,469 |
| 2024-03-15 | $24.73 | $25.27 | $24.73 | $25.10 | $25.10 | 1,418,352 |
| 2024-03-14 | $25.45 | $25.54 | $24.67 | $24.92 | $24.92 | 668,676 |
| 2024-03-13 | $25.47 | $25.93 | $25.47 | $25.71 | $25.47 | 601,105 |
| 2024-03-12 | $25.95 | $26.09 | $25.45 | $25.59 | $25.36 | 411,449 |
| 2024-03-11 | $26.18 | $26.36 | $26.03 | $26.10 | $25.86 | 320,307 |
| 2024-03-08 | $26.74 | $26.74 | $26.15 | $26.22 | $26.22 | 388,868 |
| 2024-03-07 | $26.57 | $26.82 | $26.15 | $26.24 | $26.24 | 485,315 |
| 2024-03-06 | $26.32 | $26.76 | $25.59 | $26.27 | $26.27 | 500,600 |
| 2024-03-05 | $24.89 | $26.32 | $24.85 | $26.26 | $26.26 | 680,392 |
| 2024-03-04 | $25.63 | $26.00 | $25.02 | $25.03 | $25.03 | 669,819 |
| 2024-03-01 | $25.82 | $25.89 | $25.34 | $25.65 | $25.65 | 402,097 |
| 2024-02-29 | $26.17 | $26.51 | $25.82 | $26.01 | $26.01 | 588,917 |
| 2024-02-28 | $25.40 | $26.01 | $25.35 | $25.56 | $25.56 | 630,768 |
| 2024-02-27 | $25.76 | $25.99 | $25.59 | $25.75 | $25.75 | 1,716,125 |
| 2024-02-26 | $25.75 | $26.06 | $25.45 | $25.67 | $25.67 | 569,377 |
| 2024-02-23 | $26.19 | $26.39 | $25.81 | $26.06 | $26.06 | 552,106 |
| 2024-02-22 | $26.43 | $26.74 | $25.69 | $26.18 | $26.18 | 815,299 |
| 2024-02-21 | $26.68 | $26.79 | $26.43 | $26.57 | $26.57 | 665,860 |
| 2024-02-20 | $26.75 | $27.14 | $26.73 | $26.79 | $26.79 | 393,088 |
| 2024-02-16 | $27.47 | $27.62 | $27.08 | $27.14 | $27.14 | 503,819 |
| 2024-02-15 | $26.88 | $28.00 | $26.87 | $27.66 | $27.66 | 776,172 |
| 2024-02-14 | $26.54 | $26.73 | $26.06 | $26.63 | $26.63 | 546,944 |
| 2024-02-13 | $26.49 | $26.94 | $25.71 | $26.15 | $26.15 | 860,554 |
| 2024-02-12 | $27.18 | $28.16 | $27.13 | $27.88 | $27.88 | 547,006 |
| 2024-02-09 | $26.99 | $27.35 | $26.53 | $27.24 | $27.24 | 503,418 |
| 2024-02-08 | $26.49 | $26.94 | $26.48 | $26.91 | $26.91 | 457,937 |
| 2024-02-07 | $26.78 | $26.91 | $26.25 | $26.68 | $26.68 | 484,704 |
| 2024-02-06 | $26.74 | $27.08 | $26.56 | $26.77 | $26.77 | 440,300 |
| 2024-02-05 | $26.95 | $27.03 | $26.51 | $26.81 | $26.81 | 569,798 |
| 2024-02-02 | $26.71 | $27.45 | $26.68 | $27.33 | $27.33 | 488,879 |
| 2024-02-01 | $27.56 | $27.77 | $26.23 | $27.31 | $27.31 | 988,011 |
| 2024-01-31 | $28.28 | $28.73 | $27.26 | $27.34 | $27.34 | 709,682 |
| 2024-01-30 | $29.00 | $29.11 | $28.70 | $28.83 | $28.83 | 397,332 |
| 2024-01-29 | $28.50 | $29.03 | $28.46 | $29.02 | $29.02 | 450,707 |
| 2024-01-26 | $28.78 | $28.98 | $28.46 | $28.58 | $28.58 | 366,204 |
| 2024-01-25 | $29.21 | $29.29 | $28.25 | $28.52 | $28.52 | 730,796 |
| 2024-01-24 | $29.01 | $29.65 | $28.66 | $28.79 | $28.79 | 588,940 |
| 2024-01-23 | $29.95 | $29.95 | $28.81 | $29.10 | $29.10 | 726,572 |
| 2024-01-22 | $29.06 | $29.73 | $28.81 | $29.69 | $29.69 | 789,448 |
| 2024-01-19 | $28.32 | $28.90 | $27.88 | $28.88 | $28.88 | 595,200 |
| 2024-01-18 | $28.03 | $28.39 | $27.82 | $28.13 | $28.13 | 431,392 |
| 2024-01-17 | $27.67 | $28.28 | $27.66 | $27.87 | $27.87 | 510,013 |
| 2024-01-16 | $28.33 | $28.65 | $28.19 | $28.25 | $28.25 | 711,203 |
| 2024-01-12 | $29.28 | $29.41 | $28.45 | $28.87 | $28.87 | 511,186 |
| 2024-01-11 | $29.06 | $29.17 | $28.49 | $28.95 | $28.95 | 1,095,120 |
| 2024-01-10 | $29.03 | $29.42 | $28.87 | $29.38 | $29.38 | 764,616 |
| 2024-01-09 | $29.00 | $29.45 | $28.85 | $29.22 | $29.22 | 758,849 |
| 2024-01-08 | $28.66 | $29.46 | $28.58 | $29.45 | $29.45 | 703,491 |
| 2024-01-05 | $28.32 | $29.02 | $28.26 | $28.83 | $28.83 | 578,522 |
| 2024-01-04 | $28.17 | $28.58 | $27.99 | $28.55 | $28.55 | 694,359 |
| 2024-01-03 | $28.86 | $28.96 | $28.00 | $28.03 | $28.03 | 674,754 |
| 2024-01-02 | $29.08 | $29.70 | $29.04 | $29.17 | $29.17 | 593,270 |
| 2023-12-29 | $29.72 | $29.92 | $29.21 | $29.26 | $29.26 | 582,506 |
| 2023-12-28 | $29.67 | $30.04 | $29.45 | $29.93 | $29.93 | 340,788 |
| 2023-12-27 | $29.85 | $30.09 | $29.74 | $29.96 | $29.96 | 399,699 |
| 2023-12-26 | $29.86 | $30.10 | $29.08 | $29.91 | $29.91 | 663,434 |
| 2023-12-22 | $29.67 | $29.97 | $29.49 | $29.63 | $29.63 | 393,049 |
| 2023-12-21 | $29.50 | $29.56 | $28.92 | $29.36 | $29.36 | 498,267 |
| 2023-12-20 | $29.93 | $30.47 | $29.24 | $29.24 | $29.24 | 802,565 |
| 2023-12-19 | $29.81 | $30.40 | $29.80 | $30.05 | $30.05 | 698,145 |
| 2023-12-18 | $30.15 | $30.30 | $29.65 | $29.70 | $29.70 | 527,864 |
| 2023-12-15 | $30.43 | $30.43 | $29.55 | $29.96 | $29.96 | 3,303,560 |
| 2023-12-14 | $29.55 | $30.75 | $29.55 | $30.21 | $30.21 | 1,078,671 |
| 2023-12-13 | $27.50 | $29.34 | $27.34 | $29.32 | $29.32 | 780,213 |
| 2023-12-12 | $27.59 | $27.80 | $27.37 | $27.49 | $27.49 | 463,451 |
| 2023-12-11 | $27.45 | $27.75 | $27.20 | $27.63 | $27.63 | 483,983 |
| 2023-12-08 | $27.16 | $27.65 | $27.05 | $27.49 | $27.49 | 524,493 |
| 2023-12-07 | $26.63 | $27.14 | $26.42 | $27.14 | $27.14 | 506,539 |
| 2023-12-06 | $26.45 | $27.31 | $26.42 | $26.48 | $26.48 | 583,957 |
| 2023-12-05 | $26.39 | $26.39 | $26.02 | $26.15 | $26.15 | 416,640 |
| 2023-12-04 | $26.01 | $26.55 | $26.01 | $26.42 | $26.42 | 727,782 |
| 2023-12-01 | $24.50 | $26.25 | $24.48 | $26.23 | $26.23 | 515,030 |
| 2023-11-30 | $24.78 | $24.85 | $24.53 | $24.65 | $24.65 | 466,023 |
| 2023-11-29 | $24.57 | $24.95 | $24.20 | $24.69 | $24.69 | 516,822 |
| 2023-11-28 | $24.35 | $24.40 | $24.02 | $24.33 | $24.33 | 465,839 |
| 2023-11-27 | $24.43 | $24.43 | $24.17 | $24.35 | $24.35 | 444,650 |
| 2023-11-24 | $24.56 | $24.59 | $24.39 | $24.56 | $24.56 | 143,620 |
| 2023-11-22 | $24.57 | $24.72 | $24.31 | $24.49 | $24.49 | 373,938 |
| 2023-11-21 | $24.80 | $24.81 | $24.25 | $24.26 | $24.26 | 359,875 |
| 2023-11-20 | $24.91 | $25.02 | $24.65 | $24.93 | $24.93 | 511,835 |
| 2023-11-17 | $25.08 | $25.34 | $24.88 | $24.95 | $24.95 | 560,965 |
| 2023-11-16 | $25.03 | $25.18 | $24.63 | $24.80 | $24.80 | 450,303 |
| 2023-11-15 | $24.75 | $25.33 | $24.75 | $25.14 | $25.14 | 837,444 |
| 2023-11-14 | $24.27 | $25.40 | $24.27 | $24.82 | $24.82 | 901,511 |
| 2023-11-13 | $22.80 | $23.38 | $22.65 | $23.15 | $23.15 | 615,760 |
| 2023-11-10 | $22.95 | $23.13 | $22.59 | $22.98 | $22.98 | 452,420 |
| 2023-11-09 | $23.24 | $23.24 | $22.49 | $22.84 | $22.84 | 591,102 |
| 2023-11-08 | $23.41 | $23.41 | $23.04 | $23.17 | $23.17 | 477,917 |
| 2023-11-07 | $23.45 | $23.78 | $22.91 | $23.30 | $23.30 | 446,746 |
| 2023-11-06 | $23.99 | $24.24 | $23.43 | $23.58 | $23.58 | 557,479 |
| 2023-11-03 | $24.25 | $24.62 | $23.92 | $24.00 | $24.00 | 1,097,530 |
| 2023-11-02 | $22.37 | $23.53 | $22.34 | $23.42 | $23.42 | 745,754 |
| 2023-11-01 | $22.05 | $22.18 | $21.63 | $22.05 | $22.05 | 742,919 |
| 2023-10-31 | $22.20 | $22.42 | $21.95 | $22.09 | $22.09 | 761,935 |
| 2023-10-30 | $22.34 | $22.50 | $21.98 | $22.17 | $22.17 | 997,286 |
| 2023-10-27 | $22.68 | $22.77 | $21.87 | $22.02 | $22.02 | 623,178 |
| 2023-10-26 | $22.24 | $23.00 | $22.24 | $22.68 | $22.68 | 660,554 |
| 2023-10-25 | $22.14 | $22.44 | $21.64 | $22.14 | $22.14 | 728,444 |
| 2023-10-24 | $22.86 | $23.00 | $21.97 | $22.28 | $22.28 | 696,221 |
| 2023-10-23 | $22.70 | $23.32 | $22.54 | $22.67 | $22.67 | 734,763 |
| 2023-10-20 | $23.71 | $23.71 | $22.74 | $22.77 | $22.77 | 941,623 |
| 2023-10-19 | $23.68 | $24.34 | $23.62 | $23.68 | $23.68 | 901,673 |
| 2023-10-18 | $25.41 | $25.41 | $24.01 | $24.13 | $24.13 | 908,529 |
| 2023-10-17 | $25.44 | $26.55 | $25.23 | $26.19 | $26.19 | 665,380 |
| 2023-10-16 | $25.22 | $25.69 | $25.17 | $25.62 | $25.62 | 511,788 |
| 2023-10-13 | $25.66 | $25.66 | $24.88 | $24.92 | $24.92 | 384,255 |
| 2023-10-12 | $25.99 | $25.99 | $25.33 | $25.42 | $25.42 | 399,006 |
| 2023-10-11 | $26.11 | $26.48 | $25.82 | $26.03 | $26.03 | 717,374 |
| 2023-10-10 | $26.11 | $26.42 | $25.99 | $26.09 | $26.09 | 485,676 |
| 2023-10-09 | $25.49 | $26.15 | $25.49 | $25.92 | $25.92 | 531,571 |
| 2023-10-06 | $25.28 | $26.00 | $25.11 | $25.83 | $25.83 | 682,921 |
| 2023-10-05 | $24.74 | $25.50 | $24.72 | $25.44 | $25.44 | 644,612 |
| 2023-10-04 | $24.61 | $24.82 | $24.27 | $24.76 | $24.76 | 468,806 |
| 2023-10-03 | $24.73 | $24.87 | $24.32 | $24.55 | $24.55 | 539,770 |
| 2023-10-02 | $25.34 | $25.40 | $24.70 | $24.84 | $24.84 | 810,459 |
| 2023-09-29 | $25.26 | $25.63 | $25.13 | $25.41 | $25.41 | 736,595 |
| 2023-09-28 | $24.76 | $25.32 | $24.70 | $25.02 | $25.02 | 675,422 |
| 2023-09-27 | $24.77 | $25.04 | $24.52 | $24.67 | $24.67 | 477,063 |
| 2023-09-26 | $25.02 | $25.28 | $24.72 | $24.77 | $24.77 | 600,258 |
| 2023-09-25 | $24.65 | $25.25 | $24.45 | $25.23 | $25.23 | 390,335 |
| 2023-09-22 | $25.03 | $25.10 | $24.61 | $24.71 | $24.71 | 407,858 |
| 2023-09-21 | $25.43 | $25.60 | $24.96 | $24.96 | $24.96 | 436,397 |
| 2023-09-20 | $26.16 | $26.39 | $25.62 | $25.64 | $25.64 | 681,970 |
| 2023-09-19 | $25.69 | $26.08 | $25.62 | $26.00 | $26.00 | 680,040 |
| 2023-09-18 | $25.99 | $26.03 | $25.28 | $25.65 | $25.65 | 996,371 |
| 2023-09-15 | $25.85 | $26.16 | $25.69 | $26.05 | $26.05 | 1,570,934 |
| 2023-09-14 | $25.55 | $26.06 | $25.33 | $26.04 | $26.04 | 553,164 |
| 2023-09-13 | $25.92 | $25.92 | $24.91 | $25.52 | $25.30 | 510,288 |
| 2023-09-12 | $25.64 | $25.98 | $25.46 | $25.81 | $25.58 | 302,711 |
| 2023-09-11 | $25.84 | $26.08 | $25.51 | $25.58 | $25.36 | 447,073 |
| 2023-09-08 | $25.66 | $25.90 | $25.22 | $25.73 | $25.50 | 298,161 |
| 2023-09-07 | $25.55 | $25.79 | $25.34 | $25.57 | $25.57 | 452,028 |
| 2023-09-06 | $26.62 | $26.80 | $25.68 | $25.83 | $25.83 | 503,185 |
| 2023-09-05 | $27.42 | $27.42 | $26.14 | $26.60 | $26.60 | 638,422 |
| 2023-09-01 | $27.12 | $27.87 | $27.12 | $27.59 | $27.59 | 427,959 |
| 2023-08-31 | $27.13 | $27.38 | $26.84 | $27.00 | $27.00 | 674,837 |
| 2023-08-30 | $27.27 | $27.27 | $26.94 | $27.14 | $27.14 | 237,225 |
| 2023-08-29 | $27.11 | $27.48 | $26.95 | $27.29 | $27.29 | 296,740 |
| 2023-08-28 | $27.05 | $27.46 | $26.97 | $27.11 | $27.11 | 337,469 |
| 2023-08-25 | $27.24 | $27.36 | $26.50 | $26.88 | $26.88 | 294,471 |
| 2023-08-24 | $26.71 | $27.41 | $26.67 | $27.12 | $27.12 | 404,445 |
| 2023-08-23 | $26.50 | $26.95 | $26.29 | $26.87 | $26.87 | 369,997 |
| 2023-08-22 | $27.38 | $27.59 | $26.54 | $26.54 | $26.54 | 372,607 |
| 2023-08-21 | $27.79 | $27.98 | $27.14 | $27.37 | $27.37 | 398,652 |
| 2023-08-18 | $27.45 | $27.96 | $27.39 | $27.68 | $27.68 | 493,674 |
| 2023-08-17 | $27.87 | $28.03 | $27.66 | $27.76 | $27.76 | 356,108 |
| 2023-08-16 | $28.01 | $28.32 | $27.75 | $27.79 | $27.79 | 421,504 |
| 2023-08-15 | $28.51 | $28.63 | $28.02 | $28.06 | $28.06 | 423,879 |
| 2023-08-14 | $29.24 | $29.24 | $28.76 | $29.03 | $29.03 | 369,002 |
| 2023-08-11 | $29.21 | $29.60 | $29.10 | $29.47 | $29.47 | 345,684 |
| 2023-08-10 | $29.65 | $29.96 | $29.26 | $29.36 | $29.36 | 348,623 |
| 2023-08-09 | $29.75 | $29.76 | $29.40 | $29.56 | $29.56 | 379,308 |
| 2023-08-08 | $29.35 | $30.00 | $28.73 | $29.90 | $29.90 | 474,580 |
| 2023-08-07 | $29.61 | $30.18 | $29.47 | $30.15 | $30.15 | 543,162 |
| 2023-08-04 | $29.40 | $29.91 | $29.30 | $29.64 | $29.64 | 385,018 |
| 2023-08-03 | $28.89 | $29.56 | $28.68 | $29.48 | $29.48 | 419,447 |
| 2023-08-02 | $28.52 | $29.01 | $28.49 | $28.95 | $28.95 | 427,479 |
| 2023-08-01 | $29.00 | $29.07 | $28.44 | $29.03 | $29.03 | 389,665 |
| 2023-07-31 | $29.03 | $29.38 | $28.87 | $29.07 | $29.07 | 487,200 |
| 2023-07-28 | $29.00 | $29.20 | $28.58 | $28.99 | $28.99 | 446,598 |
| 2023-07-27 | $29.31 | $29.31 | $28.39 | $28.64 | $28.64 | 645,426 |
| 2023-07-26 | $29.00 | $29.48 | $28.59 | $29.08 | $29.08 | 861,586 |
| 2023-07-25 | $28.90 | $29.01 | $28.38 | $28.57 | $28.57 | 658,938 |
| 2023-07-24 | $27.72 | $28.78 | $27.72 | $28.72 | $28.72 | 714,885 |
| 2023-07-21 | $28.20 | $28.23 | $27.50 | $27.91 | $27.91 | 811,669 |
| 2023-07-20 | $27.83 | $28.02 | $27.09 | $27.94 | $27.94 | 1,212,500 |
| 2023-07-19 | $28.00 | $28.34 | $26.81 | $28.21 | $28.21 | 1,186,025 |
| 2023-07-18 | $27.89 | $28.71 | $27.71 | $28.55 | $28.55 | 1,202,409 |
| 2023-07-17 | $26.67 | $27.66 | $26.58 | $27.51 | $27.51 | 626,444 |
| 2023-07-14 | $27.27 | $27.27 | $26.69 | $26.81 | $26.81 | 994,993 |
| 2023-07-13 | $26.38 | $27.13 | $26.33 | $27.09 | $27.09 | 713,707 |
| 2023-07-12 | $26.11 | $26.55 | $25.96 | $26.33 | $26.33 | 574,683 |
| 2023-07-11 | $25.53 | $25.85 | $25.24 | $25.77 | $25.77 | 354,969 |
| 2023-07-10 | $25.17 | $25.90 | $25.06 | $25.36 | $25.36 | 535,671 |
| 2023-07-07 | $24.78 | $25.63 | $24.59 | $25.26 | $25.26 | 564,367 |
| 2023-07-06 | $24.85 | $24.90 | $24.29 | $24.77 | $24.77 | 546,427 |
| 2023-07-05 | $25.47 | $25.63 | $24.94 | $25.19 | $25.19 | 523,926 |
| 2023-07-03 | $25.01 | $25.80 | $25.01 | $25.69 | $25.69 | 310,899 |
| 2023-06-30 | $25.52 | $25.52 | $24.97 | $24.99 | $24.99 | 449,216 |
| 2023-06-29 | $24.82 | $25.37 | $24.82 | $25.23 | $25.23 | 384,063 |
| 2023-06-28 | $24.44 | $24.71 | $24.19 | $24.62 | $24.62 | 369,552 |
| 2023-06-27 | $24.45 | $25.00 | $24.12 | $24.60 | $24.60 | 495,980 |
| 2023-06-26 | $24.25 | $25.07 | $24.25 | $24.34 | $24.34 | 562,481 |
| 2023-06-23 | $24.36 | $24.93 | $23.96 | $24.12 | $24.12 | 2,445,458 |
| 2023-06-22 | $25.33 | $25.38 | $24.21 | $24.76 | $24.76 | 707,899 |
| 2023-06-21 | $25.93 | $26.21 | $25.43 | $25.47 | $25.47 | 800,953 |
| 2023-06-20 | $26.26 | $26.33 | $25.96 | $26.20 | $26.20 | 698,714 |
| 2023-06-16 | $26.77 | $26.77 | $25.96 | $26.37 | $26.37 | 1,484,790 |
| 2023-06-15 | $25.96 | $26.76 | $25.93 | $26.63 | $26.63 | 553,604 |
| 2023-06-14 | $26.54 | $26.89 | $25.69 | $25.91 | $25.91 | 551,361 |
| 2023-06-13 | $26.37 | $27.12 | $26.22 | $26.84 | $26.60 | 424,763 |
| 2023-06-12 | $26.73 | $27.17 | $25.94 | $26.27 | $26.04 | 615,567 |
| 2023-06-09 | $26.87 | $27.07 | $26.26 | $26.58 | $26.35 | 448,605 |
| 2023-06-08 | $26.82 | $26.92 | $26.12 | $26.83 | $26.83 | 611,819 |
| 2023-06-07 | $26.23 | $27.28 | $25.97 | $26.95 | $26.95 | 763,547 |
| 2023-06-06 | $24.21 | $26.13 | $23.81 | $25.79 | $25.79 | 1,325,056 |
| 2023-06-05 | $25.11 | $25.17 | $23.58 | $24.20 | $24.20 | 539,957 |
| 2023-06-02 | $23.83 | $25.11 | $23.57 | $24.93 | $24.93 | 597,965 |
| 2023-06-01 | $22.78 | $23.59 | $22.51 | $23.33 | $23.33 | 415,359 |
| 2023-05-31 | $23.22 | $23.31 | $22.24 | $22.61 | $22.61 | 829,175 |
| 2023-05-30 | $23.40 | $23.50 | $22.32 | $23.35 | $23.35 | 389,488 |
| 2023-05-26 | $22.91 | $23.35 | $22.40 | $23.32 | $23.32 | 340,594 |
| 2023-05-25 | $22.80 | $23.09 | $22.40 | $22.94 | $22.94 | 381,089 |
| 2023-05-24 | $23.24 | $23.24 | $22.79 | $23.07 | $23.07 | 437,795 |
| 2023-05-23 | $23.34 | $24.18 | $22.99 | $23.41 | $23.41 | 611,036 |
| 2023-05-22 | $22.73 | $23.47 | $22.31 | $23.31 | $23.31 | 493,960 |
| 2023-05-19 | $23.24 | $23.57 | $21.96 | $22.41 | $22.41 | 762,237 |
| 2023-05-18 | $22.77 | $23.16 | $22.42 | $23.01 | $23.01 | 597,653 |
| 2023-05-17 | $21.60 | $22.97 | $21.40 | $22.76 | $22.76 | 658,394 |
| 2023-05-16 | $21.59 | $21.81 | $21.08 | $21.09 | $21.09 | 383,422 |
| 2023-05-15 | $21.16 | $21.77 | $21.06 | $21.57 | $21.57 | 385,413 |
| 2023-05-12 | $21.36 | $21.86 | $20.78 | $21.11 | $21.11 | 420,551 |
| 2023-05-11 | $21.39 | $21.69 | $21.09 | $21.15 | $21.15 | 441,562 |
| 2023-05-10 | $22.09 | $22.09 | $21.32 | $21.79 | $21.79 | 477,204 |
| 2023-05-09 | $21.53 | $22.42 | $21.21 | $21.55 | $21.55 | 480,465 |
| 2023-05-08 | $22.78 | $23.20 | $21.60 | $21.65 | $21.65 | 625,998 |
| 2023-05-05 | $22.59 | $22.97 | $21.85 | $22.41 | $22.41 | 565,055 |
| 2023-05-04 | $21.57 | $21.85 | $20.37 | $21.56 | $21.56 | 752,959 |
| 2023-05-03 | $22.86 | $23.49 | $22.13 | $22.31 | $22.31 | 732,090 |
| 2023-05-02 | $24.40 | $24.43 | $22.53 | $22.71 | $22.71 | 673,835 |
| 2023-05-01 | $25.05 | $25.08 | $24.43 | $24.58 | $24.58 | 564,694 |
| 2023-04-28 | $24.60 | $25.04 | $24.17 | $24.90 | $24.90 | 690,464 |
| 2023-04-27 | $24.53 | $24.85 | $24.18 | $24.60 | $24.60 | 896,297 |
| 2023-04-26 | $24.85 | $25.17 | $24.20 | $24.48 | $24.48 | 606,393 |
| 2023-04-25 | $25.72 | $26.01 | $24.68 | $24.79 | $24.79 | 761,437 |
| 2023-04-24 | $26.23 | $26.75 | $26.04 | $26.10 | $26.10 | 635,369 |
| 2023-04-21 | $27.29 | $27.47 | $26.39 | $26.41 | $26.41 | 910,727 |
| 2023-04-20 | $27.11 | $27.72 | $27.11 | $27.45 | $27.45 | 899,820 |
| 2023-04-19 | $26.40 | $27.79 | $26.10 | $27.52 | $27.52 | 1,031,797 |
| 2023-04-18 | $28.09 | $28.09 | $26.90 | $27.22 | $27.22 | 854,181 |
| 2023-04-17 | $26.77 | $27.82 | $26.43 | $27.81 | $27.81 | 669,367 |
| 2023-04-14 | $27.44 | $27.82 | $26.54 | $26.82 | $26.82 | 768,652 |
| 2023-04-13 | $27.76 | $27.76 | $27.17 | $27.51 | $27.51 | 660,138 |
| 2023-04-12 | $28.05 | $28.07 | $27.37 | $27.58 | $27.58 | 413,566 |
| 2023-04-11 | $28.08 | $28.24 | $27.61 | $27.84 | $27.84 | 653,119 |
| 2023-04-10 | $27.77 | $28.32 | $27.46 | $27.95 | $27.95 | 761,458 |
| 2023-04-06 | $27.65 | $27.91 | $27.56 | $27.83 | $27.83 | 616,620 |
| 2023-04-05 | $27.26 | $27.70 | $27.26 | $27.53 | $27.53 | 664,939 |
| 2023-04-04 | $28.30 | $28.30 | $27.06 | $27.68 | $27.68 | 536,288 |
| 2023-04-03 | $28.21 | $28.45 | $27.65 | $27.89 | $27.89 | 520,968 |
| 2023-03-31 | $27.98 | $28.27 | $27.80 | $28.12 | $28.12 | 651,182 |
| 2023-03-30 | $28.65 | $28.70 | $27.63 | $27.73 | $27.73 | 484,303 |
| 2023-03-29 | $28.66 | $28.82 | $28.01 | $28.32 | $28.32 | 1,185,982 |
| 2023-03-28 | $28.39 | $28.75 | $27.50 | $28.33 | $28.33 | 621,573 |
| 2023-03-27 | $29.12 | $29.13 | $28.52 | $28.62 | $28.62 | 1,033,340 |
| 2023-03-24 | $26.64 | $28.24 | $26.48 | $28.19 | $28.19 | 1,059,734 |
| 2023-03-23 | $27.50 | $27.88 | $26.89 | $27.04 | $27.04 | 1,097,213 |
| 2023-03-22 | $28.39 | $28.78 | $27.20 | $27.46 | $27.46 | 915,262 |
| 2023-03-21 | $28.81 | $29.16 | $28.15 | $28.48 | $28.48 | 1,002,548 |
| 2023-03-20 | $27.96 | $28.38 | $27.20 | $27.58 | $27.58 | 1,376,769 |
| 2023-03-17 | $27.49 | $27.70 | $26.26 | $26.51 | $26.51 | 2,982,682 |
| 2023-03-16 | $26.63 | $28.87 | $26.27 | $28.45 | $28.45 | 1,370,380 |
| 2023-03-15 | $25.79 | $27.38 | $25.13 | $27.02 | $27.02 | 1,481,885 |
| 2023-03-14 | $29.95 | $30.16 | $26.81 | $27.16 | $27.16 | 1,622,262 |
| 2023-03-13 | $27.48 | $28.97 | $26.40 | $27.37 | $27.14 | 1,682,910 |
| 2023-03-10 | $29.01 | $29.78 | $27.88 | $29.36 | $29.11 | 1,418,217 |
| 2023-03-09 | $31.49 | $31.49 | $29.66 | $29.77 | $29.52 | 711,892 |
| 2023-03-08 | $32.24 | $32.31 | $31.64 | $31.87 | $31.60 | 472,816 |
| 2023-03-07 | $32.69 | $32.85 | $32.01 | $32.13 | $31.86 | 599,341 |
| 2023-03-06 | $32.53 | $33.17 | $32.43 | $32.90 | $32.62 | 939,381 |
| 2023-03-03 | $32.17 | $32.48 | $31.79 | $32.28 | $32.01 | 377,122 |
| 2023-03-02 | $32.79 | $32.96 | $31.71 | $32.02 | $31.75 | 393,655 |
| 2023-03-01 | $32.86 | $33.15 | $32.24 | $33.04 | $32.76 | 527,097 |
| 2023-02-28 | $33.22 | $33.39 | $32.92 | $33.11 | $32.83 | 724,015 |
| 2023-02-27 | $33.47 | $33.81 | $32.93 | $33.08 | $32.80 | 450,445 |
| 2023-02-24 | $32.79 | $33.30 | $32.42 | $33.29 | $33.29 | 390,418 |
| 2023-02-23 | $32.56 | $33.19 | $32.04 | $33.02 | $33.02 | 430,876 |
| 2023-02-22 | $32.58 | $32.84 | $32.32 | $32.51 | $32.51 | 604,304 |
| 2023-02-21 | $32.99 | $33.32 | $32.48 | $32.65 | $32.65 | 423,679 |
| 2023-02-17 | $33.15 | $33.45 | $32.77 | $33.33 | $33.33 | 466,008 |
| 2023-02-16 | $33.32 | $33.39 | $32.38 | $33.10 | $33.10 | 424,648 |
| 2023-02-15 | $32.46 | $33.52 | $32.43 | $33.43 | $33.43 | 415,115 |
| 2023-02-14 | $32.89 | $33.10 | $32.34 | $32.61 | $32.61 | 358,493 |
| 2023-02-13 | $32.43 | $32.96 | $32.14 | $32.89 | $32.89 | 281,524 |
| 2023-02-10 | $32.49 | $33.13 | $32.41 | $32.50 | $32.50 | 377,415 |
| 2023-02-09 | $33.36 | $33.45 | $32.60 | $32.63 | $32.63 | 292,456 |
| 2023-02-08 | $33.38 | $33.68 | $33.16 | $33.26 | $33.26 | 340,615 |
| 2023-02-07 | $33.22 | $33.88 | $33.11 | $33.74 | $33.74 | 363,633 |
| 2023-02-06 | $33.91 | $34.10 | $33.22 | $33.32 | $33.32 | 479,131 |
| 2023-02-03 | $33.80 | $34.40 | $33.56 | $34.12 | $34.12 | 579,981 |
| 2023-02-02 | $32.83 | $33.88 | $32.69 | $33.85 | $33.85 | 466,991 |
| 2023-02-01 | $32.13 | $33.14 | $31.97 | $32.69 | $32.69 | 672,889 |
| 2023-01-31 | $31.54 | $32.54 | $31.49 | $32.54 | $32.54 | 612,515 |
| 2023-01-30 | $31.65 | $32.00 | $31.52 | $31.54 | $31.54 | 379,787 |
| 2023-01-27 | $31.67 | $32.00 | $31.46 | $31.94 | $31.94 | 534,961 |
| 2023-01-26 | $31.95 | $32.16 | $31.48 | $31.67 | $31.67 | 490,078 |
| 2023-01-25 | $31.78 | $31.91 | $31.15 | $31.80 | $31.80 | 505,884 |
| 2023-01-24 | $32.20 | $32.20 | $31.55 | $31.76 | $31.76 | 379,578 |
| 2023-01-23 | $31.87 | $32.15 | $31.71 | $32.05 | $32.05 | 621,480 |
| 2023-01-20 | $31.43 | $31.96 | $31.06 | $31.92 | $31.92 | 794,784 |
| 2023-01-19 | $30.88 | $31.72 | $30.74 | $31.01 | $31.01 | 946,928 |
| 2023-01-18 | $35.22 | $35.22 | $31.65 | $32.02 | $32.02 | 1,427,175 |
| 2023-01-17 | $35.11 | $35.13 | $34.59 | $34.84 | $34.84 | 662,390 |
| 2023-01-13 | $34.50 | $35.25 | $33.84 | $35.10 | $35.10 | 571,033 |
| 2023-01-12 | $34.74 | $35.24 | $34.49 | $34.78 | $34.78 | 414,714 |
| 2023-01-11 | $34.30 | $34.60 | $33.91 | $34.50 | $34.50 | 857,556 |
| 2023-01-10 | $33.87 | $34.52 | $33.67 | $34.30 | $34.30 | 491,642 |
| 2023-01-09 | $34.15 | $34.15 | $33.62 | $33.78 | $33.78 | 376,694 |
| 2023-01-06 | $33.59 | $34.18 | $33.58 | $33.99 | $33.99 | 470,308 |
| 2023-01-05 | $33.35 | $33.55 | $33.06 | $33.37 | $33.37 | 319,505 |
| 2023-01-04 | $33.81 | $34.34 | $33.58 | $33.73 | $33.73 | 494,957 |
| 2023-01-03 | $33.90 | $34.10 | $33.27 | $33.70 | $33.70 | 389,660 |
| 2022-12-30 | $33.84 | $33.97 | $33.50 | $33.80 | $33.80 | 298,278 |
| 2022-12-29 | $33.67 | $34.01 | $32.55 | $33.95 | $33.95 | 300,830 |
| 2022-12-28 | $33.95 | $34.11 | $33.57 | $33.63 | $33.63 | 382,214 |
| 2022-12-27 | $33.69 | $33.99 | $33.38 | $33.90 | $33.90 | 341,252 |
| 2022-12-23 | $33.34 | $33.63 | $33.25 | $33.52 | $33.52 | 198,485 |
| 2022-12-22 | $33.20 | $33.36 | $32.66 | $33.30 | $33.30 | 361,699 |
| 2022-12-21 | $33.14 | $33.65 | $32.97 | $33.37 | $33.37 | 408,713 |
| 2022-12-20 | $32.91 | $33.19 | $32.63 | $32.79 | $32.79 | 394,152 |
| 2022-12-19 | $32.23 | $33.05 | $32.23 | $32.91 | $32.91 | 657,168 |
| 2022-12-16 | $32.57 | $32.93 | $32.09 | $32.12 | $32.12 | 1,498,874 |
| 2022-12-15 | $33.07 | $33.15 | $32.43 | $32.71 | $32.71 | 894,350 |
| 2022-12-14 | $34.30 | $34.36 | $33.25 | $33.30 | $33.30 | 607,991 |
| 2022-12-13 | $35.98 | $36.23 | $34.32 | $34.41 | $34.18 | 778,377 |
| 2022-12-12 | $35.51 | $35.71 | $35.15 | $35.47 | $35.24 | 447,325 |
| 2022-12-09 | $35.77 | $36.16 | $35.39 | $35.46 | $35.46 | 354,015 |
| 2022-12-08 | $36.29 | $36.35 | $35.74 | $36.07 | $36.07 | 402,098 |
| 2022-12-07 | $35.93 | $36.31 | $35.40 | $36.00 | $36.00 | 375,048 |
| 2022-12-06 | $35.90 | $36.19 | $35.68 | $35.89 | $35.89 | 542,527 |
| 2022-12-05 | $38.12 | $38.28 | $35.40 | $35.98 | $35.98 | 730,988 |
| 2022-12-02 | $38.30 | $38.79 | $38.00 | $38.53 | $38.53 | 314,163 |
| 2022-12-01 | $38.97 | $39.19 | $38.43 | $38.68 | $38.68 | 336,695 |
| 2022-11-30 | $38.35 | $39.15 | $37.66 | $38.97 | $38.97 | 913,008 |
| 2022-11-29 | $38.29 | $38.61 | $38.18 | $38.39 | $38.39 | 361,888 |
| 2022-11-28 | $38.47 | $38.89 | $37.92 | $38.33 | $38.33 | 352,698 |
| 2022-11-25 | $39.36 | $39.50 | $39.08 | $39.13 | $39.13 | 163,193 |
| 2022-11-23 | $39.03 | $39.42 | $38.94 | $39.10 | $39.10 | 501,702 |
| 2022-11-22 | $38.61 | $39.33 | $38.37 | $39.17 | $39.17 | 562,637 |
| 2022-11-21 | $37.66 | $38.37 | $37.60 | $38.29 | $38.29 | 572,645 |
| 2022-11-18 | $37.68 | $37.70 | $36.91 | $37.69 | $37.69 | 877,100 |
| 2022-11-17 | $36.72 | $37.30 | $36.39 | $36.95 | $36.95 | 590,929 |
| 2022-11-16 | $37.60 | $37.70 | $36.94 | $37.03 | $37.03 | 525,073 |
| 2022-11-15 | $37.76 | $38.04 | $37.12 | $37.69 | $37.69 | 513,815 |
| 2022-11-14 | $37.68 | $38.02 | $37.38 | $37.43 | $37.43 | 417,257 |
| 2022-11-11 | $38.83 | $38.86 | $37.35 | $37.73 | $37.73 | 629,437 |
| 2022-11-10 | $38.46 | $38.83 | $38.01 | $38.45 | $38.45 | 768,214 |
| 2022-11-09 | $37.63 | $38.07 | $37.28 | $37.53 | $37.53 | 449,298 |
| 2022-11-08 | $38.26 | $38.44 | $37.76 | $37.87 | $37.87 | 501,859 |
| 2022-11-07 | $38.83 | $39.03 | $38.24 | $38.29 | $38.29 | 640,935 |
| 2022-11-04 | $38.01 | $38.90 | $38.00 | $38.72 | $38.72 | 522,033 |
| 2022-11-03 | $37.83 | $38.01 | $37.27 | $37.82 | $37.82 | 336,587 |
| 2022-11-02 | $38.39 | $38.99 | $37.89 | $38.15 | $38.15 | 616,510 |
| 2022-11-01 | $38.82 | $38.97 | $38.23 | $38.57 | $38.57 | 637,192 |
| 2022-10-31 | $38.36 | $38.84 | $38.16 | $38.50 | $38.50 | 631,041 |
| 2022-10-28 | $37.78 | $38.65 | $37.70 | $38.60 | $38.60 | 780,406 |
| 2022-10-27 | $37.86 | $38.29 | $37.37 | $37.44 | $37.44 | 695,513 |
| 2022-10-26 | $37.76 | $37.88 | $37.21 | $37.44 | $37.44 | 480,760 |
| 2022-10-25 | $36.77 | $37.85 | $36.15 | $37.52 | $37.52 | 786,115 |
| 2022-10-24 | $36.64 | $36.96 | $36.20 | $36.86 | $36.86 | 526,958 |
| 2022-10-21 | $35.37 | $36.37 | $35.10 | $36.17 | $36.17 | 781,930 |
| 2022-10-20 | $36.83 | $36.83 | $34.77 | $35.04 | $35.04 | 744,251 |
| 2022-10-19 | $37.60 | $37.60 | $35.73 | $36.40 | $36.40 | 886,348 |
| 2022-10-18 | $36.99 | $37.54 | $36.54 | $36.78 | $36.78 | 743,842 |
| 2022-10-17 | $36.57 | $36.98 | $36.01 | $36.64 | $36.64 | 817,032 |
| 2022-10-14 | $36.78 | $37.12 | $35.95 | $36.04 | $36.04 | 447,810 |
| 2022-10-13 | $34.51 | $36.56 | $34.34 | $36.44 | $36.44 | 735,430 |
| 2022-10-12 | $35.25 | $35.49 | $34.70 | $35.01 | $35.01 | 511,124 |
| 2022-10-11 | $34.70 | $35.60 | $34.66 | $35.29 | $35.29 | 697,919 |
| 2022-10-10 | $35.04 | $35.37 | $34.63 | $34.83 | $34.83 | 478,971 |
| 2022-10-07 | $34.98 | $35.17 | $34.25 | $34.80 | $34.80 | 566,133 |
| 2022-10-06 | $34.92 | $35.45 | $34.92 | $35.37 | $35.37 | 491,454 |
| 2022-10-05 | $34.65 | $35.30 | $34.51 | $35.26 | $35.26 | 418,615 |
| 2022-10-04 | $33.83 | $35.09 | $33.62 | $35.03 | $35.03 | 615,654 |
| 2022-10-03 | $33.44 | $33.69 | $32.75 | $33.51 | $33.51 | 799,451 |
| 2022-09-30 | $33.40 | $33.86 | $32.97 | $33.10 | $33.10 | 740,427 |
| 2022-09-29 | $33.22 | $33.29 | $32.87 | $33.20 | $33.20 | 600,186 |
| 2022-09-28 | $32.41 | $33.99 | $32.41 | $33.64 | $33.64 | 952,592 |
| 2022-09-27 | $33.18 | $33.33 | $32.19 | $32.57 | $32.57 | 562,830 |
| 2022-09-26 | $32.42 | $33.29 | $32.42 | $33.06 | $33.06 | 561,941 |
| 2022-09-23 | $33.37 | $33.37 | $32.48 | $32.85 | $32.85 | 689,964 |
| 2022-09-22 | $34.02 | $34.22 | $33.04 | $33.65 | $33.65 | 1,070,268 |
| 2022-09-21 | $34.27 | $34.81 | $33.91 | $33.98 | $33.98 | 575,245 |
| 2022-09-20 | $33.96 | $34.37 | $33.83 | $34.25 | $34.25 | 458,449 |
| 2022-09-19 | $33.39 | $34.28 | $33.17 | $34.10 | $34.10 | 539,801 |
| 2022-09-16 | $32.95 | $33.80 | $32.26 | $33.66 | $33.66 | 1,338,015 |
| 2022-09-15 | $32.93 | $33.80 | $32.63 | $33.33 | $33.33 | 723,676 |
| 2022-09-14 | $32.97 | $33.24 | $32.56 | $32.76 | $32.76 | 764,839 |
| 2022-09-13 | $33.57 | $33.77 | $32.89 | $33.15 | $33.15 | 699,180 |
| 2022-09-12 | $33.00 | $34.03 | $33.00 | $34.02 | $34.02 | 540,313 |
| 2022-09-09 | $32.59 | $33.18 | $32.37 | $33.13 | $33.13 | 439,158 |
| 2022-09-08 | $31.62 | $32.56 | $31.39 | $32.53 | $32.53 | 579,952 |
| 2022-09-07 | $31.30 | $31.93 | $31.14 | $31.87 | $31.87 | 539,756 |
| 2022-09-06 | $32.36 | $32.36 | $31.15 | $31.47 | $31.47 | 342,385 |
| 2022-09-02 | $32.81 | $33.19 | $32.09 | $32.31 | $32.31 | 323,224 |
| 2022-09-01 | $33.42 | $33.69 | $32.38 | $32.60 | $32.60 | 710,032 |
| 2022-08-31 | $33.58 | $33.81 | $33.37 | $33.53 | $33.53 | 382,534 |
| 2022-08-30 | $33.66 | $34.03 | $33.29 | $33.57 | $33.57 | 280,557 |
| 2022-08-29 | $34.11 | $34.23 | $33.56 | $33.64 | $33.64 | 360,847 |
| 2022-08-26 | $35.11 | $35.37 | $34.27 | $34.30 | $34.30 | 389,368 |
| 2022-08-25 | $34.44 | $35.12 | $34.08 | $35.00 | $35.00 | 303,406 |
| 2022-08-24 | $34.34 | $34.68 | $34.20 | $34.55 | $34.55 | 293,976 |
| 2022-08-23 | $34.73 | $34.94 | $34.42 | $34.51 | $34.51 | 327,314 |
| 2022-08-22 | $35.67 | $35.67 | $34.61 | $34.69 | $34.69 | 454,562 |
| 2022-08-19 | $35.75 | $36.16 | $34.39 | $36.10 | $36.10 | 872,685 |
| 2022-08-18 | $36.13 | $36.33 | $35.92 | $36.18 | $36.18 | 240,400 |
| 2022-08-17 | $36.14 | $36.35 | $35.84 | $36.16 | $36.16 | 314,228 |
| 2022-08-16 | $35.91 | $36.79 | $35.15 | $36.53 | $36.53 | 552,114 |
| 2022-08-15 | $35.40 | $35.93 | $34.49 | $35.90 | $35.90 | 344,838 |
| 2022-08-12 | $35.47 | $35.71 | $34.61 | $35.70 | $35.70 | 288,155 |
| 2022-08-11 | $34.92 | $35.36 | $34.80 | $35.19 | $35.19 | 257,414 |
| 2022-08-10 | $34.39 | $35.24 | $33.89 | $34.66 | $34.66 | 514,112 |
| 2022-08-09 | $34.27 | $34.51 | $34.00 | $34.50 | $34.50 | 791,612 |
| 2022-08-08 | $34.26 | $34.66 | $33.99 | $34.21 | $34.21 | 532,628 |
| 2022-08-05 | $33.83 | $34.44 | $33.83 | $34.23 | $34.23 | 288,201 |
| 2022-08-04 | $34.10 | $34.17 | $33.74 | $33.99 | $33.99 | 347,776 |
| 2022-08-03 | $33.88 | $34.49 | $33.54 | $34.23 | $34.23 | 372,915 |
| 2022-08-02 | $33.92 | $34.20 | $33.59 | $33.83 | $33.83 | 359,842 |
| 2022-08-01 | $33.63 | $34.42 | $33.56 | $34.00 | $34.00 | 448,422 |
| 2022-07-29 | $33.42 | $34.16 | $33.27 | $34.03 | $34.03 | 537,355 |
| 2022-07-28 | $32.83 | $33.54 | $32.57 | $33.46 | $33.46 | 458,584 |
| 2022-07-27 | $32.28 | $33.22 | $32.07 | $32.99 | $32.99 | 364,178 |
| 2022-07-26 | $32.08 | $32.70 | $31.42 | $32.35 | $32.35 | 336,622 |
| 2022-07-25 | $32.35 | $32.70 | $32.12 | $32.41 | $32.41 | 429,014 |
| 2022-07-22 | $32.21 | $32.42 | $31.47 | $32.12 | $32.12 | 606,531 |
| 2022-07-21 | $32.26 | $32.44 | $31.40 | $32.08 | $32.08 | 594,479 |
| 2022-07-20 | $32.25 | $32.85 | $31.61 | $32.26 | $32.26 | 765,516 |
| 2022-07-19 | $31.36 | $32.40 | $31.22 | $32.32 | $32.32 | 564,933 |
| 2022-07-18 | $31.36 | $31.63 | $30.98 | $31.15 | $31.15 | 432,337 |
| 2022-07-15 | $30.27 | $31.26 | $30.17 | $31.15 | $31.15 | 470,843 |
| 2022-07-14 | $29.79 | $30.12 | $29.62 | $30.01 | $30.01 | 631,473 |
| 2022-07-13 | $30.75 | $30.85 | $30.18 | $30.46 | $30.46 | 387,805 |
| 2022-07-12 | $30.67 | $31.28 | $30.53 | $31.00 | $31.00 | 436,032 |
| 2022-07-11 | $30.48 | $30.89 | $30.41 | $30.80 | $30.80 | 443,110 |
| 2022-07-08 | $30.72 | $31.16 | $30.58 | $30.87 | $30.87 | 275,422 |
| 2022-07-07 | $30.95 | $31.29 | $30.83 | $30.97 | $30.97 | 382,301 |
| 2022-07-06 | $30.77 | $31.10 | $30.30 | $30.76 | $30.76 | 383,587 |
| 2022-07-05 | $30.38 | $31.06 | $29.98 | $31.04 | $31.04 | 603,297 |
| 2022-07-01 | $30.09 | $31.09 | $30.09 | $30.98 | $30.98 | 526,589 |
| 2022-06-30 | $29.57 | $30.50 | $29.48 | $30.19 | $30.19 | 477,998 |
| 2022-06-29 | $30.16 | $30.26 | $29.82 | $30.11 | $30.11 | 382,560 |
| 2022-06-28 | $30.86 | $31.09 | $30.03 | $30.06 | $30.06 | 383,663 |
| 2022-06-27 | $30.77 | $30.89 | $30.42 | $30.67 | $30.67 | 302,392 |
| 2022-06-24 | $29.65 | $30.61 | $29.65 | $30.55 | $30.55 | 864,014 |
| 2022-06-23 | $29.69 | $29.72 | $29.20 | $29.62 | $29.62 | 420,750 |
| 2022-06-22 | $29.70 | $30.03 | $29.50 | $29.76 | $29.76 | 521,565 |
| 2022-06-21 | $29.44 | $30.29 | $29.04 | $30.10 | $30.10 | 799,992 |
| 2022-06-17 | $28.72 | $28.99 | $28.47 | $28.94 | $28.94 | 1,775,077 |
| 2022-06-16 | $28.35 | $28.55 | $27.85 | $27.96 | $27.96 | 721,832 |
| 2022-06-15 | $28.46 | $29.42 | $28.46 | $28.94 | $28.94 | 693,421 |
| 2022-06-14 | $28.47 | $30.09 | $28.25 | $28.69 | $28.69 | 423,151 |
| 2022-06-13 | $28.76 | $29.32 | $28.53 | $28.64 | $28.43 | 576,162 |
| 2022-06-10 | $29.36 | $29.75 | $29.31 | $29.50 | $29.29 | 676,946 |
| 2022-06-09 | $31.20 | $31.20 | $30.00 | $30.07 | $29.85 | 525,177 |
| 2022-06-08 | $31.78 | $31.78 | $30.99 | $31.20 | $30.97 | 465,393 |
| 2022-06-07 | $31.51 | $32.23 | $31.27 | $32.10 | $31.87 | 503,311 |
| 2022-06-06 | $31.71 | $32.05 | $31.55 | $31.72 | $31.49 | 495,639 |
| 2022-06-03 | $31.85 | $32.14 | $31.47 | $31.60 | $31.37 | 543,793 |
| 2022-06-02 | $31.23 | $31.94 | $31.00 | $31.94 | $31.71 | 547,824 |
| 2022-06-01 | $31.55 | $31.91 | $30.77 | $31.22 | $30.99 | 434,299 |
| 2022-05-31 | $31.49 | $31.65 | $30.57 | $31.43 | $31.20 | 515,029 |
| 2022-05-27 | $31.40 | $31.92 | $31.13 | $31.89 | $31.66 | 351,678 |
| 2022-05-26 | $30.93 | $31.43 | $30.70 | $31.23 | $31.00 | 282,136 |
| 2022-05-25 | $30.34 | $31.03 | $30.27 | $30.58 | $30.36 | 365,281 |
| 2022-05-24 | $30.56 | $30.56 | $29.73 | $30.30 | $30.08 | 553,397 |
| 2022-05-23 | $30.37 | $30.86 | $30.05 | $30.57 | $30.35 | 484,623 |
| 2022-05-20 | $29.94 | $30.12 | $29.11 | $29.86 | $29.64 | 493,487 |
| 2022-05-19 | $29.56 | $30.07 | $29.48 | $29.67 | $29.45 | 594,549 |
| 2022-05-18 | $29.94 | $30.13 | $29.57 | $29.93 | $29.71 | 664,729 |
| 2022-05-17 | $30.05 | $30.50 | $29.96 | $30.41 | $30.19 | 360,480 |
| 2022-05-16 | $29.74 | $30.01 | $29.24 | $29.54 | $29.33 | 349,952 |
| 2022-05-13 | $30.08 | $30.37 | $29.79 | $29.82 | $29.60 | 370,819 |
| 2022-05-12 | $29.46 | $30.00 | $29.06 | $29.86 | $29.64 | 486,691 |
| 2022-05-11 | $29.96 | $30.56 | $29.52 | $29.53 | $29.32 | 592,126 |
| 2022-05-10 | $30.51 | $31.29 | $29.26 | $29.84 | $29.62 | 491,037 |
| 2022-05-09 | $29.98 | $30.51 | $29.47 | $30.24 | $30.02 | 431,131 |
| 2022-05-06 | $30.56 | $30.66 | $29.58 | $30.10 | $29.88 | 448,489 |
| 2022-05-05 | $30.98 | $31.41 | $30.32 | $30.70 | $30.48 | 377,648 |
| 2022-05-04 | $30.65 | $31.76 | $29.97 | $31.69 | $31.46 | 449,245 |
| 2022-05-03 | $30.44 | $30.83 | $30.18 | $30.55 | $30.33 | 448,949 |
| 2022-05-02 | $30.42 | $31.36 | $29.61 | $30.40 | $30.18 | 598,789 |
| 2022-04-29 | $30.97 | $31.11 | $30.00 | $30.14 | $29.92 | 460,868 |
| 2022-04-28 | $31.26 | $31.68 | $30.44 | $30.99 | $30.76 | 454,663 |
| 2022-04-27 | $31.04 | $31.45 | $30.82 | $30.97 | $30.74 | 486,774 |
| 2022-04-26 | $31.15 | $31.86 | $31.02 | $31.11 | $30.88 | 639,000 |
| 2022-04-25 | $31.58 | $31.86 | $30.91 | $31.68 | $31.45 | 785,256 |
| 2022-04-22 | $31.77 | $32.55 | $31.47 | $31.75 | $31.52 | 974,986 |
| 2022-04-21 | $32.48 | $32.71 | $31.51 | $31.75 | $31.52 | 719,377 |
| 2022-04-20 | $32.57 | $32.94 | $32.09 | $32.20 | $31.97 | 568,370 |
| 2022-04-19 | $31.38 | $32.24 | $31.31 | $32.13 | $31.90 | 594,602 |
| 2022-04-18 | $30.97 | $31.42 | $30.78 | $31.28 | $31.05 | 516,915 |
| 2022-04-14 | $31.57 | $31.86 | $30.96 | $31.04 | $30.81 | 469,638 |
| 2022-04-13 | $31.14 | $31.65 | $30.83 | $31.64 | $31.41 | 470,426 |
| 2022-04-12 | $31.52 | $31.87 | $30.98 | $31.26 | $31.03 | 672,345 |
| 2022-04-11 | $31.29 | $32.01 | $31.29 | $31.46 | $31.23 | 525,706 |
| 2022-04-08 | $31.66 | $32.01 | $31.12 | $31.37 | $31.14 | 770,309 |
| 2022-04-07 | $32.53 | $32.53 | $31.52 | $31.63 | $31.40 | 714,162 |
| 2022-04-06 | $32.42 | $32.83 | $32.15 | $32.28 | $32.05 | 1,003,051 |
| 2022-04-05 | $33.44 | $34.01 | $33.06 | $33.13 | $32.89 | 640,917 |
| 2022-04-04 | $34.10 | $34.12 | $33.02 | $33.78 | $33.53 | 665,408 |
| 2022-04-01 | $35.14 | $35.47 | $34.09 | $34.13 | $33.88 | 928,412 |
| 2022-03-31 | $35.52 | $35.96 | $34.76 | $34.80 | $34.55 | 640,246 |
| 2022-03-30 | $36.31 | $36.94 | $35.21 | $35.57 | $35.31 | 564,841 |
| 2022-03-29 | $36.03 | $36.69 | $35.91 | $36.61 | $36.34 | 711,568 |
| 2022-03-28 | $35.80 | $36.18 | $35.12 | $35.73 | $35.47 | 465,072 |
| 2022-03-25 | $35.12 | $36.15 | $34.96 | $36.07 | $35.81 | 472,218 |
| 2022-03-24 | $35.25 | $35.44 | $34.76 | $35.13 | $34.87 | 507,390 |
| 2022-03-23 | $36.31 | $36.40 | $34.95 | $35.01 | $34.76 | 494,349 |
| 2022-03-22 | $36.83 | $37.37 | $36.65 | $36.75 | $36.48 | 518,667 |
| 2022-03-21 | $36.89 | $37.37 | $35.99 | $36.42 | $36.16 | 790,949 |
| 2022-03-18 | $37.68 | $37.68 | $36.29 | $36.71 | $36.44 | 2,676,175 |
| 2022-03-17 | $37.69 | $37.96 | $37.25 | $37.64 | $37.37 | 598,414 |
| 2022-03-16 | $37.02 | $38.42 | $37.02 | $38.19 | $37.91 | 905,643 |
| 2022-03-15 | $37.97 | $38.13 | $36.87 | $37.32 | $37.05 | 502,910 |
| 2022-03-14 | $38.03 | $38.78 | $37.63 | $37.80 | $37.53 | 507,382 |
| 2022-03-11 | $37.29 | $38.14 | $37.05 | $37.81 | $37.33 | 648,424 |
| 2022-03-10 | $36.02 | $37.05 | $36.02 | $37.03 | $36.56 | 600,640 |
| 2022-03-09 | $36.67 | $37.21 | $36.32 | $36.51 | $36.04 | 569,806 |
| 2022-03-08 | $35.64 | $36.65 | $35.40 | $35.79 | $35.33 | 737,091 |
| 2022-03-07 | $36.41 | $37.15 | $35.28 | $35.37 | $34.92 | 606,303 |
| 2022-03-04 | $37.38 | $37.38 | $36.48 | $36.77 | $36.30 | 461,592 |
| 2022-03-03 | $38.25 | $38.33 | $37.70 | $38.11 | $37.62 | 546,018 |
| 2022-03-02 | $37.15 | $38.72 | $37.07 | $38.00 | $37.52 | 926,247 |
| 2022-03-01 | $38.28 | $38.54 | $36.35 | $36.98 | $36.51 | 993,786 |
| 2022-02-28 | $37.25 | $38.82 | $37.03 | $38.66 | $38.17 | 767,778 |
| 2022-02-25 | $36.02 | $38.23 | $36.02 | $38.16 | $37.67 | 814,431 |
| 2022-02-24 | $35.18 | $36.44 | $35.09 | $36.31 | $35.85 | 1,055,144 |
| 2022-02-23 | $37.70 | $38.02 | $36.75 | $36.92 | $36.45 | 782,697 |
| 2022-02-22 | $37.64 | $37.97 | $36.32 | $37.50 | $37.02 | 1,214,475 |
| 2022-02-18 | $37.37 | $38.56 | $36.67 | $37.85 | $37.37 | 2,133,085 |
| 2022-02-17 | $37.58 | $37.88 | $37.07 | $37.41 | $36.93 | 1,299,617 |
| 2022-02-16 | $36.88 | $38.07 | $36.88 | $37.94 | $37.46 | 1,359,692 |
| 2022-02-15 | $36.50 | $37.15 | $36.50 | $37.09 | $36.62 | 510,597 |
| 2022-02-14 | $36.53 | $36.81 | $35.83 | $36.09 | $35.63 | 900,564 |
| 2022-02-11 | $36.41 | $37.14 | $36.05 | $36.23 | $35.77 | 630,236 |
| 2022-02-10 | $37.00 | $37.59 | $36.46 | $36.69 | $36.22 | 803,128 |
| 2022-02-09 | $37.40 | $38.01 | $36.87 | $37.10 | $36.63 | 624,450 |
| 2022-02-08 | $37.21 | $37.90 | $37.13 | $37.78 | $37.30 | 722,412 |
| 2022-02-07 | $36.11 | $37.05 | $35.93 | $36.91 | $36.44 | 798,804 |
| 2022-02-04 | $35.85 | $36.31 | $35.31 | $36.11 | $35.65 | 569,367 |
| 2022-02-03 | $35.86 | $36.35 | $35.52 | $35.58 | $35.13 | 681,659 |
| 2022-02-02 | $35.35 | $35.93 | $35.13 | $35.91 | $35.45 | 814,301 |
| 2022-02-01 | $35.34 | $35.86 | $34.71 | $35.75 | $35.29 | 732,232 |
| 2022-01-31 | $34.72 | $35.47 | $34.34 | $35.39 | $34.94 | 825,998 |
| 2022-01-28 | $35.14 | $35.45 | $34.05 | $35.00 | $34.55 | 809,914 |
| 2022-01-27 | $36.46 | $36.85 | $34.89 | $35.08 | $34.63 | 782,614 |
| 2022-01-26 | $36.19 | $36.78 | $35.56 | $36.08 | $35.62 | 1,007,882 |
| 2022-01-25 | $35.47 | $35.96 | $34.83 | $35.76 | $35.30 | 1,497,150 |
| 2022-01-24 | $34.71 | $35.84 | $34.61 | $35.69 | $35.23 | 1,294,657 |
| 2022-01-21 | $35.39 | $36.22 | $35.02 | $35.15 | $34.70 | 1,029,778 |
| 2022-01-20 | $36.55 | $37.17 | $35.72 | $35.85 | $35.39 | 1,055,939 |
| 2022-01-19 | $39.00 | $39.13 | $36.38 | $36.67 | $36.20 | 997,118 |
| 2022-01-18 | $39.31 | $39.32 | $38.33 | $38.49 | $38.00 | 982,995 |
| 2022-01-14 | $38.23 | $39.16 | $37.92 | $39.09 | $38.59 | 519,179 |
| 2022-01-13 | $38.33 | $39.15 | $38.33 | $38.72 | $38.23 | 601,548 |
| 2022-01-12 | $38.42 | $38.60 | $37.85 | $38.29 | $37.80 | 1,126,556 |
| 2022-01-11 | $38.25 | $38.61 | $37.88 | $38.33 | $37.84 | 555,932 |
| 2022-01-10 | $38.65 | $38.66 | $38.00 | $38.55 | $38.06 | 726,921 |
| 2022-01-07 | $38.14 | $38.50 | $37.65 | $38.41 | $37.92 | 604,995 |
| 2022-01-06 | $37.15 | $38.23 | $36.98 | $38.12 | $37.63 | 820,054 |
| 2022-01-05 | $37.18 | $37.75 | $36.01 | $36.71 | $36.24 | 926,849 |
| 2022-01-04 | $35.99 | $37.85 | $35.99 | $37.16 | $36.69 | 856,060 |
| 2022-01-03 | $36.05 | $36.82 | $35.76 | $36.16 | $35.70 | 1,281,395 |
| 2021-12-31 | $35.35 | $36.29 | $35.35 | $35.94 | $35.48 | 4,988,864 |
| 2021-12-30 | $36.18 | $36.91 | $35.48 | $35.52 | $35.07 | 1,437,211 |
| 2021-12-29 | $35.75 | $36.46 | $35.34 | $36.28 | $35.82 | 1,164,286 |
| 2021-12-28 | $34.78 | $36.01 | $34.78 | $35.75 | $35.29 | 769,717 |
| 2021-12-27 | $34.42 | $34.94 | $34.19 | $34.78 | $34.34 | 274,667 |
| 2021-12-23 | $34.06 | $34.57 | $34.06 | $34.37 | $33.93 | 202,866 |
| 2021-12-22 | $33.27 | $33.87 | $33.27 | $33.87 | $33.44 | 334,922 |
| 2021-12-21 | $33.51 | $34.11 | $33.25 | $33.65 | $33.22 | 626,983 |
| 2021-12-20 | $33.07 | $33.81 | $32.54 | $33.20 | $32.78 | 1,170,936 |
| 2021-12-17 | $34.13 | $34.62 | $32.74 | $33.62 | $33.19 | 3,560,073 |
| 2021-12-16 | $34.08 | $34.94 | $33.87 | $34.31 | $33.87 | 662,951 |
| 2021-12-15 | $34.31 | $34.73 | $33.41 | $33.58 | $33.15 | 1,106,720 |
| 2021-12-14 | $33.72 | $34.68 | $33.53 | $34.16 | $33.72 | 493,038 |
| 2021-12-13 | $34.21 | $34.52 | $33.61 | $33.85 | $33.22 | 380,938 |
| 2021-12-10 | $34.47 | $34.54 | $33.78 | $34.41 | $33.77 | 386,174 |
| 2021-12-09 | $34.52 | $34.74 | $34.27 | $34.39 | $33.75 | 270,361 |
| 2021-12-08 | $35.01 | $35.28 | $34.82 | $34.91 | $34.26 | 290,408 |
| 2021-12-07 | $35.87 | $36.15 | $34.71 | $34.97 | $34.32 | 334,086 |
| 2021-12-06 | $35.11 | $36.02 | $34.92 | $35.56 | $34.90 | 505,354 |
| 2021-12-03 | $35.20 | $35.33 | $34.21 | $34.56 | $33.92 | 595,315 |
| 2021-12-02 | $34.06 | $35.46 | $33.72 | $35.12 | $34.47 | 608,943 |
| 2021-12-01 | $35.02 | $35.81 | $33.92 | $33.98 | $33.35 | 695,361 |
| 2021-11-30 | $34.37 | $35.03 | $33.92 | $34.27 | $33.64 | 513,158 |
| 2021-11-29 | $35.24 | $35.31 | $34.37 | $34.83 | $34.19 | 692,858 |
| 2021-11-26 | $35.59 | $35.62 | $34.06 | $34.63 | $33.99 | 406,005 |
| 2021-11-24 | $36.96 | $37.13 | $36.64 | $36.76 | $36.08 | 244,946 |
| 2021-11-23 | $36.92 | $37.11 | $36.75 | $36.99 | $36.31 | 308,786 |
| 2021-11-22 | $36.51 | $37.24 | $36.31 | $36.71 | $36.03 | 677,227 |
| 2021-11-19 | $35.69 | $36.13 | $35.41 | $36.06 | $35.39 | 435,752 |
| 2021-11-18 | $35.61 | $36.03 | $35.34 | $35.93 | $35.27 | 399,449 |
| 2021-11-17 | $35.78 | $35.93 | $35.24 | $35.56 | $34.90 | 460,428 |
| 2021-11-16 | $36.10 | $36.20 | $35.74 | $35.94 | $35.28 | 461,173 |
| 2021-11-15 | $36.41 | $36.42 | $35.92 | $36.08 | $35.41 | 426,737 |
| 2021-11-12 | $36.57 | $36.70 | $36.05 | $36.23 | $35.56 | 283,189 |
| 2021-11-11 | $36.32 | $36.84 | $36.00 | $36.58 | $35.90 | 276,934 |
| 2021-11-10 | $36.00 | $36.36 | $35.95 | $36.20 | $35.53 | 444,963 |
| 2021-11-09 | $36.31 | $36.59 | $35.82 | $35.90 | $35.24 | 530,139 |
| 2021-11-08 | $36.81 | $37.05 | $36.35 | $36.46 | $35.79 | 404,644 |
| 2021-11-05 | $36.70 | $37.15 | $36.45 | $36.72 | $36.04 | 417,499 |
| 2021-11-04 | $36.44 | $36.44 | $35.59 | $36.35 | $35.68 | 476,853 |
| 2021-11-03 | $35.37 | $36.66 | $35.37 | $36.50 | $35.82 | 455,430 |
| 2021-11-02 | $35.70 | $35.78 | $35.38 | $35.48 | $34.82 | 290,056 |
| 2021-11-01 | $35.24 | $35.72 | $35.01 | $35.71 | $35.05 | 384,800 |
| 2021-10-29 | $35.06 | $35.34 | $34.52 | $34.84 | $34.20 | 433,322 |
| 2021-10-28 | $34.78 | $35.38 | $34.78 | $35.01 | $34.36 | 394,434 |
| 2021-10-27 | $35.50 | $35.64 | $34.68 | $34.73 | $34.09 | 364,622 |
| 2021-10-26 | $36.00 | $36.07 | $35.58 | $35.81 | $35.15 | 434,782 |
| 2021-10-25 | $36.00 | $36.08 | $35.31 | $35.90 | $35.24 | 348,817 |
| 2021-10-22 | $35.52 | $36.00 | $35.43 | $35.74 | $35.08 | 490,987 |
| 2021-10-21 | $35.10 | $35.64 | $34.79 | $35.52 | $34.86 | 741,543 |
| 2021-10-20 | $34.48 | $35.03 | $34.01 | $34.96 | $34.31 | 978,672 |
| 2021-10-19 | $33.94 | $34.06 | $33.51 | $34.06 | $33.43 | 436,308 |
| 2021-10-18 | $34.26 | $34.26 | $33.64 | $33.94 | $33.31 | 318,180 |
| 2021-10-15 | $34.75 | $34.75 | $33.91 | $33.96 | $33.33 | 440,382 |
| 2021-10-14 | $33.60 | $34.19 | $33.29 | $34.13 | $33.50 | 450,214 |
| 2021-10-13 | $33.43 | $33.43 | $32.95 | $33.20 | $32.59 | 420,483 |
| 2021-10-12 | $33.26 | $33.65 | $33.09 | $33.53 | $32.91 | 361,612 |
| 2021-10-11 | $34.19 | $34.21 | $33.40 | $33.41 | $32.79 | 314,233 |
| 2021-10-08 | $33.68 | $34.00 | $32.96 | $33.88 | $33.25 | 265,697 |
| 2021-10-07 | $33.32 | $33.66 | $31.85 | $33.65 | $33.03 | 271,515 |
| 2021-10-06 | $32.51 | $32.98 | $31.92 | $32.94 | $32.33 | 313,922 |
| 2021-10-05 | $33.60 | $33.69 | $33.04 | $33.05 | $32.44 | 456,255 |
| 2021-10-04 | $33.25 | $33.67 | $32.80 | $33.51 | $32.89 | 453,794 |
| 2021-10-01 | $32.88 | $33.50 | $32.63 | $33.24 | $32.63 | 794,077 |
| 2021-09-30 | $32.99 | $33.35 | $32.64 | $32.82 | $32.21 | 1,001,316 |
| 2021-09-29 | $32.02 | $32.79 | $31.68 | $32.69 | $32.09 | 634,188 |
| 2021-09-28 | $31.68 | $32.10 | $31.44 | $31.96 | $31.37 | 902,457 |
| 2021-09-27 | $30.85 | $31.94 | $30.58 | $31.49 | $30.91 | 513,858 |
| 2021-09-24 | $29.92 | $30.64 | $29.73 | $30.48 | $29.92 | 429,900 |
| 2021-09-23 | $29.01 | $30.11 | $29.00 | $29.91 | $29.36 | 373,416 |
| 2021-09-22 | $28.43 | $29.18 | $28.34 | $28.82 | $28.29 | 489,389 |
| 2021-09-21 | $28.51 | $28.57 | $27.98 | $28.07 | $27.55 | 469,555 |
| 2021-09-20 | $28.11 | $28.42 | $27.62 | $28.33 | $27.81 | 488,564 |
| 2021-09-17 | $28.89 | $29.09 | $28.48 | $29.00 | $28.46 | 1,206,946 |
| 2021-09-16 | $29.10 | $29.25 | $28.64 | $28.76 | $28.23 | 447,185 |
| 2021-09-15 | $28.27 | $29.11 | $28.27 | $29.00 | $28.46 | 756,266 |
| 2021-09-14 | $28.92 | $29.02 | $28.08 | $28.30 | $27.78 | 441,435 |
| 2021-09-13 | $28.86 | $29.14 | $28.54 | $29.01 | $28.27 | 377,069 |
| 2021-09-10 | $29.58 | $29.78 | $28.57 | $28.64 | $27.91 | 306,383 |
| 2021-09-09 | $29.50 | $30.00 | $29.38 | $29.38 | $28.63 | 314,056 |
| 2021-09-08 | $29.80 | $29.92 | $29.51 | $29.62 | $28.87 | 397,561 |
| 2021-09-07 | $30.19 | $30.49 | $29.94 | $29.99 | $29.23 | 338,311 |
| 2021-09-03 | $30.11 | $30.12 | $29.88 | $30.04 | $29.28 | 532,981 |
| 2021-09-02 | $30.15 | $30.48 | $29.96 | $29.97 | $29.21 | 322,003 |
| 2021-09-01 | $30.25 | $30.37 | $29.74 | $30.06 | $29.30 | 274,823 |
| 2021-08-31 | $30.14 | $30.52 | $30.01 | $30.17 | $29.40 | 406,436 |
| 2021-08-30 | $30.45 | $30.74 | $30.01 | $30.07 | $29.31 | 261,676 |
| 2021-08-27 | $29.76 | $30.78 | $29.76 | $30.68 | $29.90 | 305,928 |
| 2021-08-26 | $30.08 | $30.29 | $29.66 | $29.70 | $28.95 | 302,583 |
| 2021-08-25 | $30.07 | $30.51 | $29.92 | $30.01 | $29.25 | 255,468 |
| 2021-08-24 | $30.24 | $30.47 | $29.98 | $30.01 | $29.25 | 201,746 |
| 2021-08-23 | $30.10 | $30.29 | $30.00 | $30.18 | $29.41 | 249,828 |
| 2021-08-20 | $29.30 | $30.25 | $29.25 | $29.80 | $29.04 | 358,062 |
| 2021-08-19 | $29.67 | $29.94 | $29.08 | $29.35 | $28.60 | 319,371 |
| 2021-08-18 | $30.43 | $30.59 | $29.93 | $29.99 | $29.23 | 237,057 |
| 2021-08-17 | $30.50 | $30.75 | $30.17 | $30.50 | $29.73 | 366,303 |
| 2021-08-16 | $30.88 | $31.03 | $30.37 | $30.78 | $30.00 | 246,230 |
| 2021-08-13 | $31.25 | $31.25 | $30.70 | $31.08 | $30.29 | 225,939 |
| 2021-08-12 | $31.19 | $31.23 | $30.81 | $31.12 | $30.33 | 271,860 |
| 2021-08-11 | $30.69 | $31.22 | $30.36 | $31.19 | $30.40 | 234,255 |
| 2021-08-10 | $30.49 | $30.82 | $29.57 | $30.70 | $29.92 | 238,432 |
| 2021-08-09 | $30.44 | $30.83 | $30.12 | $30.40 | $29.63 | 276,377 |
| 2021-08-06 | $29.72 | $30.47 | $29.44 | $30.40 | $29.63 | 521,220 |
| 2021-08-05 | $28.73 | $29.43 | $28.55 | $29.23 | $28.49 | 253,598 |
| 2021-08-04 | $28.67 | $29.21 | $28.57 | $28.65 | $27.92 | 253,657 |
| 2021-08-03 | $28.91 | $29.33 | $28.42 | $29.11 | $28.37 | 435,070 |
| 2021-08-02 | $28.95 | $29.70 | $28.62 | $28.68 | $27.95 | 385,907 |
| 2021-07-30 | $29.03 | $29.49 | $28.78 | $28.81 | $28.08 | 365,163 |
| 2021-07-29 | $29.34 | $29.51 | $29.01 | $29.13 | $28.39 | 247,171 |
| 2021-07-28 | $28.95 | $29.38 | $28.49 | $29.05 | $28.31 | 336,332 |
| 2021-07-27 | $28.57 | $29.11 | $28.40 | $28.88 | $28.15 | 254,311 |
| 2021-07-26 | $28.70 | $29.24 | $28.70 | $28.87 | $28.14 | 349,782 |
| 2021-07-23 | $28.61 | $28.72 | $28.27 | $28.68 | $27.95 | 300,516 |
| 2021-07-22 | $28.55 | $28.57 | $27.80 | $28.04 | $27.33 | 661,651 |
| 2021-07-21 | $28.61 | $29.89 | $28.52 | $28.75 | $28.02 | 459,482 |
| 2021-07-20 | $28.88 | $29.94 | $28.62 | $28.92 | $28.19 | 778,115 |
| 2021-07-19 | $29.20 | $29.51 | $28.42 | $28.66 | $27.93 | 549,129 |
| 2021-07-16 | $31.11 | $31.11 | $29.87 | $29.93 | $29.17 | 407,762 |
| 2021-07-15 | $29.99 | $30.84 | $29.67 | $30.79 | $30.01 | 1,223,990 |
| 2021-07-14 | $31.14 | $31.59 | $30.46 | $30.70 | $29.92 | 451,133 |
| 2021-07-13 | $32.24 | $32.24 | $30.90 | $31.07 | $30.28 | 405,842 |
| 2021-07-12 | $31.12 | $32.10 | $30.86 | $32.05 | $31.24 | 654,754 |
| 2021-07-09 | $31.05 | $31.58 | $30.85 | $31.53 | $30.73 | 308,153 |
| 2021-07-08 | $30.01 | $30.66 | $29.79 | $30.38 | $29.61 | 530,513 |
| 2021-07-07 | $30.64 | $31.08 | $30.38 | $30.68 | $29.90 | 465,873 |
| 2021-07-06 | $31.64 | $31.81 | $30.73 | $30.87 | $30.09 | 302,833 |
| 2021-07-02 | $32.38 | $32.39 | $31.77 | $31.81 | $31.00 | 226,044 |
| 2021-07-01 | $32.22 | $32.48 | $31.94 | $32.38 | $31.56 | 351,433 |
| 2021-06-30 | $31.18 | $32.11 | $31.18 | $32.01 | $31.20 | 465,688 |
| 2021-06-29 | $32.00 | $32.25 | $31.24 | $31.42 | $30.62 | 376,688 |
| 2021-06-28 | $32.39 | $32.55 | $31.61 | $31.77 | $30.96 | 468,421 |
| 2021-06-25 | $33.11 | $33.27 | $31.99 | $32.40 | $31.58 | 1,690,004 |
| 2021-06-24 | $32.81 | $33.04 | $32.49 | $32.90 | $32.06 | 290,211 |
| 2021-06-23 | $32.95 | $33.12 | $32.53 | $32.61 | $31.78 | 790,531 |
| 2021-06-22 | $32.80 | $32.89 | $32.41 | $32.74 | $31.91 | 335,692 |
| 2021-06-21 | $31.98 | $32.98 | $31.98 | $32.72 | $31.89 | 348,682 |
| 2021-06-18 | $31.93 | $32.52 | $31.47 | $31.58 | $30.78 | 906,228 |
| 2021-06-17 | $34.33 | $34.34 | $32.67 | $32.73 | $31.90 | 651,535 |
| 2021-06-16 | $33.44 | $34.49 | $33.05 | $34.29 | $33.42 | 370,206 |
| 2021-06-15 | $33.30 | $34.06 | $32.96 | $33.67 | $32.82 | 308,529 |
| 2021-06-14 | $33.55 | $33.84 | $32.84 | $33.19 | $32.35 | 354,725 |
| 2021-06-11 | $33.86 | $34.12 | $33.68 | $33.85 | $32.80 | 279,681 |
| 2021-06-10 | $34.71 | $34.71 | $33.61 | $33.63 | $32.59 | 261,871 |
| 2021-06-09 | $34.47 | $34.62 | $34.21 | $34.28 | $33.22 | 324,167 |
| 2021-06-08 | $34.19 | $34.88 | $33.97 | $34.72 | $33.65 | 243,134 |
| 2021-06-07 | $34.71 | $34.78 | $34.35 | $34.46 | $33.39 | 292,236 |
| 2021-06-04 | $34.27 | $34.71 | $34.02 | $34.63 | $33.56 | 239,676 |
| 2021-06-03 | $34.20 | $34.46 | $33.94 | $34.36 | $33.30 | 402,660 |
| 2021-06-02 | $34.99 | $35.04 | $34.10 | $34.22 | $33.16 | 300,373 |
| 2021-06-01 | $34.95 | $35.09 | $34.09 | $34.72 | $33.65 | 521,943 |
| 2021-05-28 | $34.56 | $34.62 | $34.17 | $34.58 | $33.51 | 316,745 |
| 2021-05-27 | $34.44 | $34.70 | $33.96 | $34.63 | $33.56 | 577,766 |
| 2021-05-26 | $33.20 | $33.83 | $33.13 | $33.79 | $32.74 | 266,027 |
| 2021-05-25 | $34.44 | $34.75 | $33.15 | $33.18 | $32.15 | 417,152 |
| 2021-05-24 | $35.16 | $35.16 | $34.28 | $34.44 | $33.37 | 265,445 |
| 2021-05-21 | $35.16 | $35.47 | $34.85 | $35.10 | $34.01 | 346,467 |
| 2021-05-20 | $34.36 | $35.01 | $33.89 | $34.76 | $33.68 | 350,656 |
| 2021-05-19 | $33.90 | $35.32 | $33.14 | $34.54 | $33.47 | 501,346 |
| 2021-05-18 | $35.16 | $35.25 | $33.50 | $34.21 | $33.15 | 193,007 |
| 2021-05-17 | $35.09 | $35.27 | $34.63 | $35.24 | $34.15 | 305,171 |
| 2021-05-14 | $35.07 | $35.53 | $34.59 | $35.41 | $34.31 | 311,448 |
| 2021-05-13 | $32.81 | $34.90 | $32.81 | $34.71 | $33.64 | 597,316 |
| 2021-05-12 | $34.16 | $34.29 | $32.65 | $32.89 | $31.87 | 339,973 |
| 2021-05-11 | $33.89 | $34.52 | $33.56 | $33.84 | $32.79 | 203,186 |
| 2021-05-10 | $34.81 | $35.30 | $34.36 | $34.39 | $33.33 | 536,094 |
| 2021-05-07 | $34.11 | $34.76 | $33.89 | $34.73 | $33.66 | 285,565 |
| 2021-05-06 | $34.56 | $34.72 | $33.85 | $34.72 | $33.65 | 344,487 |
| 2021-05-05 | $33.73 | $34.36 | $33.22 | $34.14 | $33.08 | 331,690 |
| 2021-05-04 | $33.30 | $33.72 | $32.65 | $33.68 | $32.64 | 261,371 |
| 2021-05-03 | $33.16 | $33.52 | $32.52 | $33.34 | $32.31 | 454,993 |
| 2021-04-30 | $33.12 | $33.45 | $32.70 | $32.72 | $31.71 | 386,728 |
| 2021-04-29 | $34.01 | $34.32 | $33.17 | $33.34 | $32.31 | 237,961 |
| 2021-04-28 | $33.36 | $34.17 | $33.02 | $33.48 | $32.44 | 338,581 |
| 2021-04-27 | $32.96 | $33.46 | $32.78 | $33.29 | $32.26 | 270,018 |
| 2021-04-26 | $34.13 | $34.24 | $33.12 | $33.23 | $32.20 | 317,059 |
| 2021-04-23 | $32.08 | $33.65 | $31.92 | $33.41 | $32.38 | 373,192 |
| 2021-04-22 | $32.20 | $33.19 | $31.95 | $31.95 | $30.96 | 262,689 |
| 2021-04-21 | $32.15 | $32.94 | $31.55 | $32.33 | $31.33 | 548,117 |
| 2021-04-20 | $33.32 | $33.58 | $31.87 | $31.99 | $31.00 | 492,675 |
| 2021-04-19 | $33.78 | $34.58 | $33.22 | $33.77 | $32.73 | 222,352 |
| 2021-04-16 | $34.12 | $34.31 | $33.63 | $33.83 | $32.78 | 218,194 |
| 2021-04-15 | $33.81 | $34.11 | $32.76 | $33.56 | $32.52 | 258,830 |
| 2021-04-14 | $33.10 | $34.10 | $33.10 | $33.92 | $32.87 | 308,837 |
| 2021-04-13 | $34.05 | $34.05 | $32.95 | $33.15 | $32.12 | 306,312 |
| 2021-04-12 | $34.02 | $34.55 | $34.02 | $34.35 | $33.29 | 168,546 |
| 2021-04-09 | $33.87 | $34.09 | $33.53 | $34.03 | $32.98 | 225,281 |
| 2021-04-08 | $33.46 | $33.56 | $32.73 | $33.52 | $32.48 | 300,920 |
| 2021-04-07 | $34.18 | $34.42 | $33.46 | $33.63 | $32.59 | 267,892 |
| 2021-04-06 | $34.28 | $34.82 | $33.55 | $33.82 | $32.77 | 292,432 |
| 2021-04-05 | $34.86 | $34.92 | $33.75 | $34.20 | $33.14 | 377,453 |
| 2021-04-01 | $33.89 | $34.55 | $33.60 | $34.23 | $33.17 | 299,401 |
| 2021-03-31 | $34.46 | $35.21 | $33.89 | $34.12 | $33.06 | 410,673 |
| 2021-03-30 | $34.32 | $35.09 | $34.28 | $34.39 | $33.33 | 273,555 |
| 2021-03-29 | $34.62 | $35.13 | $33.66 | $33.90 | $32.85 | 405,400 |
| 2021-03-26 | $34.74 | $35.25 | $34.23 | $35.19 | $34.10 | 399,776 |
| 2021-03-25 | $32.83 | $34.22 | $32.66 | $34.02 | $32.97 | 462,896 |
| 2021-03-24 | $33.71 | $34.55 | $32.94 | $33.01 | $31.99 | 454,818 |
| 2021-03-23 | $34.00 | $34.33 | $32.90 | $33.17 | $32.14 | 387,251 |
| 2021-03-22 | $35.43 | $35.43 | $34.14 | $34.45 | $33.38 | 298,657 |
| 2021-03-19 | $33.94 | $35.98 | $33.89 | $35.83 | $34.72 | 1,530,138 |
| 2021-03-18 | $35.86 | $36.67 | $35.27 | $35.42 | $34.32 | 320,026 |
| 2021-03-17 | $35.93 | $35.95 | $35.00 | $35.32 | $34.23 | 418,428 |
| 2021-03-16 | $35.27 | $35.50 | $34.70 | $35.43 | $34.33 | 308,273 |
| 2021-03-15 | $36.65 | $36.65 | $35.22 | $35.71 | $34.61 | 329,134 |
| 2021-03-12 | $36.00 | $36.59 | $35.68 | $36.46 | $35.33 | 402,899 |
| 2021-03-11 | $35.66 | $36.25 | $35.44 | $35.75 | $34.46 | 487,627 |
| 2021-03-10 | $35.29 | $35.94 | $35.29 | $35.72 | $34.44 | 549,185 |
| 2021-03-09 | $34.93 | $35.66 | $34.26 | $35.21 | $33.94 | 455,768 |
| 2021-03-08 | $34.87 | $36.12 | $34.87 | $35.52 | $34.24 | 691,756 |
| 2021-03-05 | $34.64 | $35.11 | $33.78 | $34.72 | $33.47 | 587,709 |
| 2021-03-04 | $34.37 | $35.00 | $33.22 | $33.77 | $32.55 | 614,023 |
| 2021-03-03 | $33.91 | $35.04 | $33.91 | $34.17 | $32.94 | 437,046 |
| 2021-03-02 | $34.15 | $34.15 | $33.30 | $33.64 | $32.43 | 339,895 |
| 2021-03-01 | $33.93 | $34.58 | $33.64 | $34.07 | $32.84 | 350,666 |
| 2021-02-26 | $33.96 | $33.99 | $32.82 | $33.06 | $31.87 | 375,007 |
| 2021-02-25 | $35.19 | $35.33 | $33.91 | $34.04 | $32.82 | 365,240 |
| 2021-02-24 | $33.86 | $34.90 | $33.86 | $34.82 | $33.57 | 649,322 |
| 2021-02-23 | $33.92 | $34.55 | $33.16 | $34.15 | $32.92 | 657,499 |
| 2021-02-22 | $33.05 | $34.02 | $32.56 | $33.73 | $32.52 | 452,861 |
| 2021-02-19 | $32.51 | $33.23 | $32.26 | $33.01 | $31.82 | 447,161 |
| 2021-02-18 | $32.41 | $32.58 | $31.86 | $32.25 | $31.09 | 458,508 |
| 2021-02-17 | $32.93 | $32.99 | $32.39 | $32.61 | $31.44 | 269,920 |
| 2021-02-16 | $31.97 | $32.98 | $31.97 | $32.72 | $31.54 | 297,939 |
| 2021-02-12 | $32.09 | $32.52 | $31.94 | $32.24 | $31.08 | 273,429 |
| 2021-02-11 | $32.33 | $32.65 | $31.59 | $32.09 | $30.94 | 366,593 |
| 2021-02-10 | $32.20 | $32.64 | $32.11 | $32.26 | $31.10 | 501,085 |
| 2021-02-09 | $32.15 | $32.39 | $31.66 | $32.28 | $31.12 | 401,139 |
| 2021-02-08 | $31.72 | $32.24 | $31.40 | $32.18 | $31.02 | 439,268 |
| 2021-02-05 | $32.25 | $32.33 | $31.32 | $31.53 | $30.40 | 239,708 |
| 2021-02-04 | $30.90 | $32.03 | $30.86 | $32.00 | $30.85 | 583,102 |
| 2021-02-03 | $30.59 | $30.83 | $30.12 | $30.71 | $29.61 | 286,326 |
| 2021-02-02 | $30.78 | $30.79 | $30.15 | $30.53 | $29.43 | 505,776 |
| 2021-02-01 | $30.00 | $30.40 | $28.43 | $30.23 | $29.14 | 249,206 |
| 2021-01-29 | $31.01 | $31.18 | $29.76 | $29.83 | $28.76 | 534,690 |
| 2021-01-28 | $31.31 | $31.31 | $30.71 | $31.08 | $29.96 | 747,786 |
| 2021-01-27 | $30.67 | $31.25 | $30.40 | $30.66 | $29.56 | 659,852 |
| 2021-01-26 | $32.00 | $32.08 | $31.21 | $31.33 | $30.20 | 498,301 |
| 2021-01-25 | $31.69 | $31.80 | $31.00 | $31.51 | $30.38 | 470,877 |
| 2021-01-22 | $30.02 | $31.88 | $29.87 | $31.77 | $30.63 | 658,429 |
| 2021-01-21 | $31.89 | $31.96 | $30.28 | $30.29 | $29.20 | 427,986 |
| 2021-01-20 | $31.35 | $32.00 | $30.03 | $31.53 | $30.40 | 656,978 |
| 2021-01-19 | $31.88 | $31.92 | $31.16 | $31.67 | $30.53 | 370,955 |
| 2021-01-15 | $31.37 | $31.91 | $31.26 | $31.53 | $30.40 | 383,172 |
| 2021-01-14 | $31.80 | $32.19 | $31.55 | $31.98 | $30.83 | 369,877 |
| 2021-01-13 | $31.51 | $32.00 | $31.24 | $31.49 | $30.36 | 428,177 |
| 2021-01-12 | $31.79 | $32.52 | $31.28 | $32.28 | $31.12 | 502,967 |
| 2021-01-11 | $30.58 | $31.50 | $30.00 | $31.43 | $30.30 | 437,310 |
| 2021-01-08 | $31.32 | $31.33 | $30.47 | $30.98 | $29.87 | 574,310 |
| 2021-01-07 | $30.67 | $31.53 | $30.64 | $31.16 | $30.04 | 492,191 |
| 2021-01-06 | $29.33 | $31.20 | $28.88 | $30.80 | $29.69 | 1,053,236 |
| 2021-01-05 | $27.37 | $28.82 | $27.37 | $28.38 | $27.36 | 478,368 |
| 2021-01-04 | $28.75 | $28.91 | $26.97 | $28.16 | $27.15 | 546,463 |
| 2020-12-31 | $28.35 | $28.60 | $28.08 | $28.44 | $27.42 | 267,643 |
| 2020-12-30 | $27.78 | $28.44 | $27.20 | $28.26 | $27.24 | 344,797 |
| 2020-12-29 | $28.75 | $28.89 | $27.73 | $27.93 | $26.93 | 343,609 |
| 2020-12-28 | $28.82 | $28.94 | $28.55 | $28.76 | $27.73 | 411,186 |
| 2020-12-24 | $28.62 | $28.71 | $28.30 | $28.71 | $27.68 | 219,197 |
| 2020-12-23 | $27.95 | $28.52 | $27.92 | $28.38 | $27.36 | 477,043 |
| 2020-12-22 | $28.05 | $28.19 | $27.69 | $27.83 | $26.83 | 510,104 |
| 2020-12-21 | $27.97 | $28.30 | $27.49 | $28.06 | $27.05 | 485,625 |
| 2020-12-18 | $27.69 | $28.29 | $27.69 | $28.01 | $27.00 | 2,923,851 |
| 2020-12-17 | $28.12 | $28.36 | $27.82 | $27.90 | $26.89 | 637,943 |
| 2020-12-16 | $27.83 | $28.08 | $27.65 | $27.96 | $26.95 | 484,315 |
| 2020-12-15 | $27.75 | $27.97 | $27.43 | $27.82 | $26.82 | 554,558 |
| 2020-12-14 | $27.59 | $27.98 | $27.23 | $27.45 | $26.46 | 608,098 |
| 2020-12-11 | $26.48 | $27.17 | $26.48 | $27.05 | $25.91 | 326,780 |
| 2020-12-10 | $26.60 | $26.95 | $26.56 | $26.86 | $25.73 | 320,578 |
| 2020-12-09 | $26.79 | $26.98 | $26.42 | $26.75 | $25.62 | 320,211 |
| 2020-12-08 | $26.06 | $26.55 | $26.06 | $26.50 | $25.38 | 197,647 |
| 2020-12-07 | $26.08 | $26.50 | $25.87 | $26.39 | $25.28 | 213,830 |
| 2020-12-04 | $25.97 | $26.38 | $25.71 | $26.35 | $25.24 | 268,183 |
| 2020-12-03 | $25.62 | $25.75 | $25.15 | $25.49 | $24.41 | 433,950 |
| 2020-12-02 | $24.76 | $25.49 | $24.76 | $25.39 | $24.32 | 276,602 |
| 2020-12-01 | $24.58 | $25.31 | $24.44 | $24.82 | $23.77 | 360,389 |
| 2020-11-30 | $24.96 | $25.35 | $23.84 | $23.91 | $22.90 | 471,971 |
| 2020-11-27 | $25.61 | $25.61 | $24.86 | $25.31 | $24.24 | 116,835 |
| 2020-11-25 | $26.17 | $26.40 | $25.47 | $25.76 | $24.67 | 335,199 |
| 2020-11-24 | $25.80 | $26.68 | $25.78 | $26.54 | $25.42 | 399,940 |
| 2020-11-23 | $25.13 | $25.47 | $24.88 | $25.15 | $24.08 | 580,702 |
| 2020-11-20 | $24.38 | $25.56 | $24.38 | $24.75 | $23.70 | 271,928 |
| 2020-11-19 | $25.04 | $25.06 | $24.46 | $24.97 | $23.92 | 216,901 |
| 2020-11-18 | $26.00 | $26.15 | $25.08 | $25.08 | $24.02 | 426,932 |
| 2020-11-17 | $25.36 | $25.87 | $24.95 | $25.83 | $24.74 | 453,581 |
| 2020-11-16 | $24.82 | $25.80 | $24.64 | $25.78 | $24.69 | 415,289 |
| 2020-11-13 | $23.67 | $24.53 | $23.55 | $24.21 | $23.19 | 291,900 |
| 2020-11-12 | $23.87 | $24.49 | $23.03 | $23.50 | $22.51 | 494,357 |
| 2020-11-11 | $25.51 | $25.81 | $23.90 | $24.21 | $23.19 | 505,357 |
| 2020-11-10 | $25.34 | $26.21 | $25.20 | $25.44 | $24.37 | 685,247 |
| 2020-11-09 | $23.81 | $25.89 | $23.70 | $25.10 | $24.04 | 670,246 |
| 2020-11-06 | $22.39 | $22.67 | $21.33 | $21.68 | $20.76 | 240,479 |
| 2020-11-05 | $20.94 | $22.08 | $20.94 | $22.04 | $21.11 | 267,406 |
| 2020-11-04 | $21.49 | $21.49 | $20.35 | $20.91 | $20.03 | 471,150 |
| 2020-11-03 | $21.84 | $22.14 | $21.54 | $21.97 | $21.04 | 400,384 |
| 2020-11-02 | $21.24 | $21.54 | $20.90 | $21.38 | $20.47 | 408,172 |
| 2020-10-30 | $20.68 | $21.04 | $20.66 | $20.94 | $20.06 | 316,977 |
| 2020-10-29 | $20.19 | $20.88 | $19.87 | $20.74 | $19.86 | 297,717 |
| 2020-10-28 | $20.19 | $20.66 | $19.88 | $20.30 | $19.44 | 382,372 |
| 2020-10-27 | $21.17 | $21.29 | $20.59 | $20.61 | $19.73 | 337,696 |
| 2020-10-26 | $21.08 | $21.15 | $20.77 | $21.13 | $20.24 | 316,540 |
| 2020-10-23 | $21.55 | $21.99 | $20.95 | $21.32 | $20.42 | 502,352 |
| 2020-10-22 | $20.78 | $21.45 | $20.47 | $21.45 | $20.54 | 676,398 |
| 2020-10-21 | $19.70 | $20.15 | $19.43 | $19.76 | $18.93 | 544,384 |
| 2020-10-20 | $19.25 | $19.87 | $19.25 | $19.58 | $18.75 | 436,902 |
| 2020-10-19 | $19.11 | $19.50 | $18.94 | $19.06 | $18.25 | 252,031 |
| 2020-10-16 | $18.94 | $19.17 | $18.54 | $18.86 | $18.06 | 271,507 |
| 2020-10-15 | $18.33 | $18.93 | $18.22 | $18.90 | $18.10 | 223,045 |
| 2020-10-14 | $18.76 | $18.92 | $18.46 | $18.47 | $17.69 | 278,626 |
| 2020-10-13 | $19.07 | $19.11 | $18.30 | $18.76 | $17.97 | 531,272 |
| 2020-10-12 | $18.99 | $19.17 | $18.74 | $19.17 | $18.36 | 455,499 |
| 2020-10-09 | $19.08 | $19.17 | $18.31 | $19.02 | $18.21 | 438,306 |
| 2020-10-08 | $18.85 | $19.08 | $18.69 | $19.01 | $18.21 | 475,916 |
| 2020-10-07 | $18.32 | $18.80 | $18.28 | $18.61 | $17.82 | 513,983 |
| 2020-10-06 | $18.45 | $18.88 | $18.13 | $18.15 | $17.38 | 578,034 |
| 2020-10-05 | $17.73 | $18.14 | $17.50 | $18.13 | $17.36 | 434,033 |
| 2020-10-02 | $16.72 | $17.49 | $16.72 | $17.42 | $16.68 | 450,765 |
| 2020-10-01 | $16.88 | $17.16 | $16.69 | $17.03 | $16.31 | 391,138 |
| 2020-09-30 | $16.81 | $17.13 | $16.70 | $16.93 | $16.21 | 590,535 |
| 2020-09-29 | $16.86 | $16.86 | $16.33 | $16.65 | $15.95 | 376,436 |
| 2020-09-28 | $16.69 | $17.10 | $16.51 | $16.95 | $16.23 | 573,036 |
| 2020-09-25 | $15.91 | $16.44 | $15.91 | $16.42 | $15.73 | 474,644 |
| 2020-09-24 | $16.02 | $16.44 | $15.73 | $16.02 | $15.34 | 707,674 |
| 2020-09-23 | $16.21 | $16.71 | $15.93 | $15.96 | $15.29 | 787,313 |
| 2020-09-22 | $16.44 | $16.71 | $16.13 | $16.21 | $15.52 | 695,189 |
| 2020-09-21 | $16.80 | $17.11 | $16.20 | $16.42 | $15.73 | 970,882 |
| 2020-09-18 | $17.56 | $17.60 | $17.18 | $17.24 | $16.51 | 2,128,925 |
| 2020-09-17 | $17.39 | $17.70 | $17.29 | $17.49 | $16.75 | 576,420 |
| 2020-09-16 | $17.35 | $17.78 | $17.17 | $17.66 | $16.91 | 648,127 |
| 2020-09-15 | $17.75 | $17.76 | $17.30 | $17.36 | $16.63 | 533,928 |
| 2020-09-14 | $17.51 | $17.85 | $17.27 | $17.75 | $17.00 | 653,425 |
| 2020-09-11 | $17.36 | $17.52 | $17.17 | $17.46 | $16.55 | 411,040 |
| 2020-09-10 | $17.72 | $17.94 | $17.34 | $17.37 | $16.47 | 384,751 |
| 2020-09-09 | $18.16 | $18.23 | $17.58 | $17.69 | $16.77 | 569,995 |
| 2020-09-08 | $18.52 | $18.58 | $17.81 | $18.10 | $17.16 | 1,014,747 |
| 2020-09-04 | $18.58 | $18.94 | $18.38 | $18.77 | $17.80 | 929,611 |
| 2020-09-03 | $18.25 | $18.91 | $18.02 | $18.12 | $17.18 | 794,807 |
| 2020-09-02 | $18.04 | $18.17 | $17.92 | $18.06 | $17.12 | 677,387 |
| 2020-09-01 | $17.94 | $18.34 | $17.82 | $18.13 | $17.19 | 497,383 |
| 2020-08-31 | $18.25 | $18.48 | $18.07 | $18.12 | $17.18 | 605,561 |
| 2020-08-28 | $18.64 | $18.66 | $18.09 | $18.38 | $17.42 | 1,255,768 |
| 2020-08-27 | $17.73 | $18.13 | $17.69 | $17.98 | $17.05 | 792,802 |
| 2020-08-26 | $17.77 | $17.91 | $17.60 | $17.70 | $16.78 | 793,162 |
| 2020-08-25 | $18.00 | $18.00 | $17.54 | $17.82 | $16.90 | 1,107,868 |
| 2020-08-24 | $17.47 | $17.86 | $17.18 | $17.83 | $16.91 | 546,244 |
| 2020-08-21 | $17.54 | $17.64 | $17.23 | $17.36 | $16.46 | 369,660 |
| 2020-08-20 | $17.67 | $17.77 | $17.43 | $17.64 | $16.73 | 404,023 |
| 2020-08-19 | $18.07 | $18.28 | $17.85 | $18.01 | $17.08 | 608,826 |
| 2020-08-18 | $18.23 | $18.28 | $17.79 | $17.91 | $16.98 | 898,291 |
| 2020-08-17 | $18.96 | $18.98 | $18.25 | $18.29 | $17.34 | 642,956 |
| 2020-08-14 | $18.71 | $19.37 | $18.63 | $19.10 | $18.11 | 916,207 |
| 2020-08-13 | $19.27 | $19.43 | $18.90 | $18.96 | $17.98 | 438,383 |
| 2020-08-12 | $20.03 | $20.13 | $19.09 | $19.48 | $18.47 | 436,083 |
| 2020-08-11 | $20.12 | $20.60 | $19.63 | $19.77 | $18.74 | 950,357 |
| 2020-08-10 | $19.25 | $19.95 | $18.95 | $19.71 | $18.69 | 565,205 |
| 2020-08-07 | $18.26 | $19.20 | $17.97 | $19.17 | $18.18 | 477,437 |
| 2020-08-06 | $18.26 | $18.42 | $18.01 | $18.35 | $17.40 | 305,072 |
| 2020-08-05 | $18.21 | $18.37 | $17.94 | $18.34 | $17.39 | 373,010 |
| 2020-08-04 | $17.99 | $18.03 | $17.65 | $17.95 | $17.01 | 359,371 |
| 2020-08-03 | $17.89 | $18.13 | $17.62 | $18.03 | $17.09 | 343,589 |
| 2020-07-31 | $18.19 | $18.19 | $17.54 | $17.93 | $17.00 | 353,927 |
| 2020-07-30 | $18.26 | $18.61 | $17.77 | $18.31 | $17.36 | 402,063 |
| 2020-07-29 | $18.15 | $18.69 | $18.01 | $18.68 | $17.71 | 696,254 |
| 2020-07-28 | $18.07 | $18.36 | $18.03 | $18.16 | $17.22 | 441,518 |
| 2020-07-27 | $18.67 | $18.67 | $18.16 | $18.20 | $17.26 | 526,071 |
| 2020-07-24 | $18.92 | $19.23 | $18.66 | $18.67 | $17.70 | 383,773 |
| 2020-07-23 | $18.85 | $19.31 | $18.63 | $18.98 | $18.00 | 392,224 |
| 2020-07-22 | $18.26 | $18.99 | $18.23 | $18.77 | $17.80 | 367,110 |
| 2020-07-21 | $17.94 | $19.15 | $17.37 | $19.00 | $18.01 | 558,293 |
| 2020-07-20 | $18.05 | $18.10 | $17.53 | $17.66 | $16.74 | 336,297 |
| 2020-07-17 | $18.72 | $18.90 | $18.13 | $18.21 | $17.27 | 256,568 |
| 2020-07-16 | $18.59 | $19.19 | $18.36 | $18.81 | $17.83 | 221,924 |
| 2020-07-15 | $18.22 | $18.95 | $18.22 | $18.80 | $17.83 | 408,423 |
| 2020-07-14 | $18.01 | $18.23 | $17.44 | $17.74 | $16.82 | 385,107 |
| 2020-07-13 | $18.15 | $18.61 | $17.58 | $18.19 | $17.25 | 311,801 |
| 2020-07-10 | $17.15 | $17.94 | $17.15 | $17.89 | $16.96 | 347,159 |
| 2020-07-09 | $17.70 | $17.71 | $16.87 | $17.16 | $16.27 | 448,180 |
| 2020-07-08 | $17.83 | $18.20 | $17.22 | $17.82 | $16.90 | 500,956 |
| 2020-07-07 | $18.41 | $18.65 | $17.77 | $17.92 | $16.99 | 498,781 |
| 2020-07-06 | $19.42 | $19.46 | $18.42 | $18.65 | $17.68 | 419,162 |
| 2020-07-02 | $19.58 | $19.80 | $18.63 | $18.71 | $17.74 | 378,345 |
| 2020-07-01 | $20.25 | $20.40 | $18.81 | $18.95 | $17.97 | 547,248 |
| 2020-06-30 | $19.56 | $20.31 | $19.47 | $20.12 | $19.08 | 504,815 |
| 2020-06-29 | $18.65 | $19.73 | $18.62 | $19.58 | $18.56 | 405,634 |
| 2020-06-26 | $18.91 | $18.91 | $17.94 | $18.29 | $17.34 | 937,658 |
| 2020-06-25 | $18.45 | $19.39 | $18.36 | $19.36 | $18.36 | 509,104 |
| 2020-06-24 | $19.21 | $19.42 | $18.49 | $18.62 | $17.65 | 331,537 |
| 2020-06-23 | $20.09 | $20.33 | $19.46 | $19.59 | $18.57 | 346,894 |
| 2020-06-22 | $19.66 | $19.97 | $19.33 | $19.67 | $18.65 | 567,100 |
| 2020-06-19 | $19.69 | $20.60 | $19.23 | $19.94 | $18.91 | 1,078,998 |
| 2020-06-18 | $19.53 | $20.59 | $19.53 | $19.97 | $18.93 | 396,874 |
| 2020-06-17 | $20.72 | $20.81 | $19.74 | $19.75 | $18.73 | 532,136 |
| 2020-06-16 | $20.85 | $21.12 | $19.97 | $20.70 | $19.63 | 542,120 |
| 2020-06-15 | $18.66 | $20.22 | $18.59 | $19.84 | $18.81 | 413,836 |
| 2020-06-12 | $20.09 | $20.09 | $18.91 | $19.64 | $18.62 | 506,076 |
| 2020-06-11 | $19.54 | $19.95 | $19.06 | $19.16 | $18.00 | 648,693 |
| 2020-06-10 | $22.60 | $22.60 | $20.97 | $21.04 | $19.77 | 439,315 |
| 2020-06-09 | $22.37 | $23.26 | $22.15 | $22.82 | $21.44 | 371,829 |
| 2020-06-08 | $23.09 | $24.35 | $22.93 | $23.27 | $21.86 | 479,176 |
| 2020-06-05 | $22.83 | $23.77 | $22.19 | $22.75 | $21.37 | 738,086 |
| 2020-06-04 | $20.09 | $21.12 | $19.96 | $21.02 | $19.75 | 577,477 |
| 2020-06-03 | $19.79 | $20.83 | $19.79 | $20.47 | $19.23 | 449,368 |
| 2020-06-02 | $19.79 | $20.08 | $19.07 | $19.24 | $18.08 | 340,936 |
| 2020-06-01 | $19.75 | $20.12 | $19.50 | $19.51 | $18.33 | 572,621 |
| 2020-05-29 | $19.65 | $19.70 | $19.03 | $19.55 | $18.37 | 419,893 |
| 2020-05-28 | $21.29 | $21.29 | $19.75 | $20.08 | $18.87 | 397,202 |
| 2020-05-27 | $20.46 | $20.96 | $19.94 | $20.84 | $19.58 | 530,684 |
| 2020-05-26 | $18.87 | $19.64 | $18.85 | $19.49 | $18.31 | 545,234 |
| 2020-05-22 | $18.55 | $18.61 | $17.67 | $17.95 | $16.86 | 317,164 |
| 2020-05-21 | $18.33 | $18.65 | $18.16 | $18.35 | $17.24 | 455,417 |
| 2020-05-20 | $17.03 | $18.43 | $17.03 | $18.35 | $17.24 | 620,555 |
| 2020-05-19 | $17.27 | $17.47 | $16.69 | $16.70 | $15.69 | 475,370 |
| 2020-05-18 | $16.91 | $17.67 | $16.73 | $17.44 | $16.39 | 646,853 |
| 2020-05-15 | $15.75 | $15.97 | $15.52 | $15.87 | $14.91 | 1,015,004 |
| 2020-05-14 | $15.53 | $16.16 | $14.95 | $15.96 | $15.00 | 674,881 |
| 2020-05-13 | $17.09 | $17.12 | $15.55 | $15.86 | $14.90 | 660,381 |
| 2020-05-12 | $18.21 | $18.40 | $17.25 | $17.28 | $16.24 | 912,770 |
| 2020-05-11 | $18.27 | $18.58 | $17.30 | $18.08 | $16.99 | 883,200 |
| 2020-05-08 | $18.10 | $18.73 | $17.91 | $18.70 | $17.57 | 683,615 |
| 2020-05-07 | $18.01 | $18.21 | $17.58 | $17.65 | $16.58 | 1,332,218 |
| 2020-05-06 | $19.00 | $19.00 | $17.57 | $17.63 | $16.56 | 880,506 |
| 2020-05-05 | $20.37 | $20.37 | $18.80 | $18.89 | $17.75 | 475,073 |
| 2020-05-04 | $19.65 | $19.76 | $19.04 | $19.60 | $18.41 | 709,662 |
| 2020-05-01 | $20.51 | $20.67 | $19.73 | $20.06 | $18.85 | 365,925 |
| 2020-04-30 | $21.30 | $21.53 | $20.81 | $21.15 | $19.87 | 411,410 |
| 2020-04-29 | $21.67 | $22.53 | $21.27 | $22.05 | $20.72 | 464,326 |
| 2020-04-28 | $20.52 | $21.25 | $20.17 | $20.99 | $19.72 | 751,998 |
| 2020-04-27 | $18.60 | $19.94 | $18.39 | $19.79 | $18.59 | 310,542 |
| 2020-04-24 | $18.02 | $18.42 | $17.81 | $18.23 | $17.13 | 341,253 |
| 2020-04-23 | $17.46 | $18.40 | $17.40 | $17.78 | $16.70 | 451,022 |
| 2020-04-22 | $18.02 | $18.42 | $17.30 | $17.58 | $16.52 | 752,571 |
| 2020-04-21 | $17.69 | $18.21 | $17.38 | $17.83 | $16.75 | 303,321 |
| 2020-04-20 | $18.06 | $19.13 | $17.73 | $18.43 | $17.32 | 324,467 |
| 2020-04-17 | $17.56 | $18.80 | $17.56 | $18.69 | $17.56 | 357,505 |
| 2020-04-16 | $17.61 | $17.79 | $16.68 | $17.18 | $16.14 | 679,932 |
| 2020-04-15 | $18.29 | $18.36 | $17.53 | $17.65 | $16.58 | 514,081 |
| 2020-04-14 | $20.12 | $20.53 | $19.00 | $19.31 | $18.14 | 442,430 |
| 2020-04-13 | $20.79 | $20.99 | $19.48 | $19.67 | $18.48 | 374,334 |
| 2020-04-09 | $20.03 | $21.09 | $19.41 | $20.91 | $19.65 | 685,049 |
| 2020-04-08 | $19.01 | $19.55 | $18.69 | $19.34 | $18.17 | 583,428 |
| 2020-04-07 | $19.61 | $19.74 | $18.35 | $18.63 | $17.50 | 593,074 |
| 2020-04-06 | $18.49 | $19.11 | $18.13 | $18.71 | $17.58 | 392,814 |
| 2020-04-03 | $18.68 | $19.08 | $17.01 | $17.48 | $16.42 | 633,719 |
| 2020-04-02 | $17.51 | $19.30 | $17.51 | $18.91 | $17.77 | 569,470 |
| 2020-04-01 | $17.30 | $17.91 | $16.86 | $17.82 | $16.74 | 683,016 |
| 2020-03-31 | $18.66 | $18.81 | $17.85 | $18.31 | $17.20 | 529,379 |
| 2020-03-30 | $18.95 | $19.46 | $18.35 | $18.95 | $17.80 | 525,156 |
| 2020-03-27 | $18.42 | $19.31 | $18.27 | $18.76 | $17.63 | 442,149 |
| 2020-03-26 | $17.82 | $19.58 | $17.73 | $19.42 | $18.25 | 402,902 |
| 2020-03-25 | $17.67 | $18.30 | $16.60 | $17.66 | $16.59 | 721,916 |
| 2020-03-24 | $16.95 | $17.64 | $16.62 | $17.33 | $16.28 | 615,345 |
| 2020-03-23 | $18.56 | $18.56 | $15.71 | $15.96 | $15.00 | 655,078 |
| 2020-03-20 | $20.68 | $21.01 | $18.21 | $18.40 | $17.29 | 1,523,280 |
| 2020-03-19 | $20.01 | $22.45 | $19.66 | $20.47 | $19.23 | 1,196,846 |
| 2020-03-18 | $18.32 | $21.54 | $18.10 | $20.49 | $19.25 | 1,492,978 |
| 2020-03-17 | $17.36 | $19.75 | $16.31 | $19.73 | $18.54 | 742,562 |
| 2020-03-16 | $17.47 | $18.06 | $16.61 | $17.02 | $15.99 | 722,826 |
| 2020-03-13 | $18.58 | $19.41 | $17.30 | $19.36 | $18.19 | 537,053 |
| 2020-03-12 | $17.33 | $18.76 | $16.79 | $17.45 | $16.24 | 773,139 |
| 2020-03-11 | $20.13 | $20.44 | $18.79 | $19.15 | $17.83 | 548,035 |
| 2020-03-10 | $20.19 | $21.08 | $19.19 | $20.94 | $19.49 | 822,576 |
| 2020-03-09 | $21.16 | $21.16 | $18.91 | $18.98 | $17.67 | 573,954 |
| 2020-03-06 | $22.99 | $24.04 | $22.64 | $23.15 | $21.55 | 572,892 |
| 2020-03-05 | $25.07 | $25.29 | $23.67 | $24.04 | $22.38 | 975,587 |
| 2020-03-04 | $25.65 | $25.83 | $24.91 | $25.75 | $23.97 | 691,955 |
| 2020-03-03 | $25.92 | $26.66 | $25.07 | $25.35 | $23.60 | 443,748 |
| 2020-03-02 | $24.78 | $26.11 | $24.59 | $26.05 | $24.25 | 384,096 |
| 2020-02-28 | $24.95 | $25.55 | $24.31 | $24.77 | $23.06 | 588,172 |
| 2020-02-27 | $26.29 | $27.15 | $25.73 | $25.77 | $23.99 | 533,025 |
| 2020-02-26 | $27.49 | $27.76 | $26.74 | $26.77 | $24.92 | 378,058 |
| 2020-02-25 | $28.17 | $28.29 | $27.17 | $27.27 | $25.39 | 413,695 |
| 2020-02-24 | $28.10 | $28.39 | $28.08 | $28.21 | $26.26 | 237,201 |
| 2020-02-21 | $29.40 | $29.40 | $28.78 | $29.08 | $27.07 | 474,159 |
| 2020-02-20 | $28.64 | $29.52 | $28.43 | $29.50 | $27.46 | 572,728 |
| 2020-02-19 | $28.45 | $28.65 | $28.34 | $28.64 | $26.66 | 237,912 |
| 2020-02-18 | $28.62 | $28.73 | $28.30 | $28.39 | $26.43 | 198,567 |
| 2020-02-14 | $29.04 | $29.09 | $28.72 | $28.81 | $26.82 | 146,294 |
| 2020-02-13 | $28.75 | $29.10 | $28.73 | $29.06 | $27.05 | 166,850 |
| 2020-02-12 | $29.03 | $29.07 | $28.66 | $28.89 | $26.89 | 218,892 |
| 2020-02-11 | $28.85 | $29.13 | $28.69 | $28.73 | $26.74 | 264,607 |
| 2020-02-10 | $28.50 | $28.78 | $28.50 | $28.78 | $26.79 | 155,895 |
| 2020-02-07 | $28.86 | $29.20 | $28.62 | $28.67 | $26.69 | 242,701 |
| 2020-02-06 | $29.51 | $29.57 | $29.06 | $29.09 | $27.08 | 246,739 |
| 2020-02-05 | $28.98 | $29.44 | $28.87 | $29.32 | $27.29 | 263,462 |
| 2020-02-04 | $28.77 | $28.98 | $28.59 | $28.64 | $26.66 | 349,051 |
| 2020-02-03 | $28.18 | $28.50 | $28.18 | $28.45 | $26.48 | 433,741 |
| 2020-01-31 | $28.35 | $28.44 | $27.84 | $27.92 | $25.99 | 361,480 |
| 2020-01-30 | $27.89 | $28.61 | $27.86 | $28.55 | $26.58 | 389,311 |
| 2020-01-29 | $28.67 | $28.67 | $28.14 | $28.15 | $26.20 | 227,038 |
| 2020-01-28 | $28.65 | $28.77 | $28.42 | $28.53 | $26.56 | 195,801 |
| 2020-01-27 | $28.36 | $28.79 | $28.10 | $28.45 | $26.48 | 315,251 |
| 2020-01-24 | $29.36 | $29.45 | $28.47 | $28.87 | $26.87 | 354,293 |
| 2020-01-23 | $29.31 | $29.62 | $29.03 | $29.47 | $27.43 | 537,769 |
| 2020-01-22 | $30.25 | $30.25 | $28.97 | $29.21 | $27.19 | 577,170 |
| 2020-01-21 | $30.22 | $30.22 | $29.72 | $29.74 | $27.68 | 336,079 |
| 2020-01-17 | $30.44 | $30.44 | $29.94 | $30.33 | $28.23 | 296,129 |
| 2020-01-16 | $29.73 | $30.25 | $29.53 | $30.16 | $28.08 | 253,633 |
| 2020-01-15 | $29.46 | $29.58 | $29.18 | $29.50 | $27.46 | 522,222 |
| 2020-01-14 | $29.90 | $30.01 | $29.65 | $29.72 | $27.67 | 318,639 |
| 2020-01-13 | $29.98 | $29.98 | $29.76 | $29.93 | $27.86 | 245,814 |
| 2020-01-10 | $30.31 | $30.39 | $29.92 | $29.98 | $27.91 | 335,334 |
| 2020-01-09 | $30.43 | $30.64 | $30.17 | $30.36 | $28.26 | 483,358 |
| 2020-01-08 | $29.73 | $30.34 | $29.73 | $30.25 | $28.16 | 450,718 |
| 2020-01-07 | $30.14 | $30.14 | $29.55 | $29.68 | $27.63 | 325,432 |
| 2020-01-06 | $30.58 | $30.58 | $30.19 | $30.28 | $28.19 | 315,688 |
| 2020-01-03 | $30.57 | $30.96 | $30.35 | $30.83 | $28.70 | 590,325 |
| 2020-01-02 | $31.00 | $31.02 | $30.62 | $30.99 | $28.85 | 369,125 |
| 2019-12-31 | $30.85 | $31.04 | $30.69 | $30.88 | $28.75 | 530,924 |
| 2019-12-30 | $31.05 | $31.17 | $30.73 | $30.94 | $28.80 | 429,252 |
| 2019-12-27 | $31.17 | $31.18 | $30.85 | $30.92 | $28.78 | 703,692 |
| 2019-12-26 | $30.93 | $31.15 | $30.78 | $31.11 | $28.96 | 638,784 |
| 2019-12-24 | $30.90 | $30.90 | $30.65 | $30.85 | $28.72 | 144,307 |
| 2019-12-23 | $30.74 | $30.98 | $30.44 | $30.90 | $28.76 | 379,879 |
| 2019-12-20 | $30.91 | $30.91 | $30.45 | $30.67 | $28.55 | 2,158,020 |
| 2019-12-19 | $30.58 | $30.86 | $30.52 | $30.78 | $28.65 | 535,700 |
| 2019-12-18 | $31.13 | $31.13 | $30.41 | $30.55 | $28.44 | 783,342 |
| 2019-12-17 | $31.00 | $31.12 | $30.76 | $31.08 | $28.93 | 402,818 |
| 2019-12-16 | $30.72 | $31.25 | $30.72 | $30.93 | $28.79 | 543,642 |
| 2019-12-13 | $31.10 | $31.26 | $30.75 | $30.99 | $28.85 | 216,327 |
| 2019-12-12 | $30.83 | $31.48 | $30.77 | $31.33 | $29.00 | 406,509 |
| 2019-12-11 | $30.90 | $30.94 | $30.54 | $30.68 | $28.39 | 260,421 |
| 2019-12-10 | $30.88 | $30.89 | $30.69 | $30.78 | $28.49 | 234,904 |
| 2019-12-09 | $30.91 | $31.15 | $30.73 | $30.83 | $28.53 | 373,386 |
| 2019-12-06 | $31.37 | $31.66 | $31.09 | $31.10 | $28.78 | 254,705 |
| 2019-12-05 | $30.96 | $31.12 | $30.84 | $30.96 | $28.65 | 312,486 |
| 2019-12-04 | $30.48 | $30.97 | $30.35 | $30.80 | $28.51 | 242,332 |
| 2019-12-03 | $30.34 | $30.46 | $30.04 | $30.46 | $28.19 | 229,664 |
| 2019-12-02 | $31.08 | $31.27 | $30.58 | $30.64 | $28.36 | 323,128 |
| 2019-11-29 | $30.92 | $31.25 | $30.89 | $31.00 | $28.69 | 123,899 |
| 2019-11-27 | $30.81 | $31.12 | $30.65 | $31.01 | $28.70 | 339,606 |
| 2019-11-26 | $30.96 | $31.07 | $30.69 | $30.69 | $28.40 | 349,145 |
| 2019-11-25 | $30.84 | $31.26 | $30.79 | $31.13 | $28.81 | 516,039 |
| 2019-11-22 | $30.95 | $31.10 | $30.72 | $30.80 | $28.51 | 368,879 |
| 2019-11-21 | $31.28 | $31.28 | $30.75 | $30.83 | $28.53 | 333,190 |
| 2019-11-20 | $31.24 | $31.52 | $30.95 | $31.06 | $28.75 | 268,976 |
| 2019-11-19 | $31.23 | $31.60 | $31.20 | $31.37 | $29.03 | 208,515 |
| 2019-11-18 | $31.35 | $31.35 | $30.85 | $31.26 | $28.93 | 224,387 |
| 2019-11-15 | $31.50 | $31.59 | $31.26 | $31.48 | $29.13 | 482,772 |
| 2019-11-14 | $31.00 | $31.41 | $30.85 | $31.39 | $29.05 | 299,771 |
| 2019-11-13 | $31.00 | $31.32 | $30.76 | $31.15 | $28.83 | 181,227 |
| 2019-11-12 | $31.23 | $31.45 | $31.11 | $31.45 | $29.11 | 174,977 |
| 2019-11-11 | $31.23 | $31.52 | $31.15 | $31.29 | $28.96 | 189,689 |
| 2019-11-08 | $31.28 | $31.44 | $31.02 | $31.40 | $29.06 | 361,701 |
| 2019-11-07 | $31.08 | $31.46 | $30.97 | $31.11 | $28.79 | 214,559 |
| 2019-11-06 | $31.00 | $31.03 | $30.61 | $30.76 | $28.47 | 227,748 |
| 2019-11-05 | $31.22 | $31.50 | $30.75 | $31.13 | $28.81 | 238,868 |
| 2019-11-04 | $30.76 | $31.13 | $30.70 | $30.99 | $28.68 | 336,957 |
| 2019-11-01 | $30.50 | $30.63 | $30.34 | $30.47 | $28.20 | 227,339 |
| 2019-10-31 | $30.51 | $30.53 | $29.91 | $30.21 | $27.96 | 271,284 |
| 2019-10-30 | $30.81 | $30.87 | $30.30 | $30.69 | $28.40 | 214,126 |
| 2019-10-29 | $30.91 | $31.33 | $29.21 | $30.99 | $28.68 | 282,784 |
| 2019-10-28 | $30.42 | $31.15 | $30.33 | $30.91 | $28.61 | 441,162 |
| 2019-10-25 | $30.48 | $30.66 | $30.33 | $30.34 | $28.08 | 312,208 |
| 2019-10-24 | $30.67 | $30.67 | $29.86 | $30.41 | $28.14 | 272,621 |
| 2019-10-23 | $30.00 | $30.46 | $29.54 | $30.41 | $28.14 | 407,169 |
| 2019-10-22 | $29.09 | $29.60 | $28.50 | $29.33 | $27.15 | 370,924 |
| 2019-10-21 | $29.19 | $29.43 | $28.97 | $29.17 | $27.00 | 308,933 |
| 2019-10-18 | $28.44 | $28.96 | $28.39 | $28.83 | $26.68 | 389,023 |
| 2019-10-17 | $28.29 | $28.58 | $28.04 | $28.55 | $26.42 | 398,418 |
| 2019-10-16 | $28.26 | $28.63 | $28.05 | $28.10 | $26.01 | 213,788 |
| 2019-10-15 | $28.00 | $28.38 | $27.89 | $28.19 | $26.09 | 218,466 |
| 2019-10-14 | $27.72 | $27.95 | $27.64 | $27.94 | $25.86 | 148,849 |
| 2019-10-11 | $28.02 | $28.37 | $27.79 | $27.98 | $25.90 | 401,811 |
| 2019-10-10 | $27.67 | $27.91 | $27.50 | $27.61 | $25.55 | 302,737 |
| 2019-10-09 | $27.73 | $27.73 | $27.27 | $27.44 | $25.40 | 214,733 |
| 2019-10-08 | $27.92 | $28.08 | $27.41 | $27.47 | $25.42 | 430,417 |
| 2019-10-07 | $27.94 | $28.43 | $27.80 | $28.31 | $26.20 | 425,238 |
| 2019-10-04 | $27.61 | $28.01 | $27.39 | $28.00 | $25.91 | 275,085 |
| 2019-10-03 | $27.43 | $27.60 | $27.01 | $27.56 | $25.51 | 271,009 |
| 2019-10-02 | $27.60 | $27.67 | $27.15 | $27.45 | $25.41 | 320,225 |
| 2019-10-01 | $28.48 | $28.78 | $27.46 | $27.76 | $25.69 | 741,791 |
| 2019-09-30 | $28.71 | $28.71 | $28.29 | $28.35 | $26.24 | 418,475 |
| 2019-09-27 | $28.50 | $28.72 | $28.37 | $28.62 | $26.49 | 514,458 |
| 2019-09-26 | $28.10 | $28.37 | $28.00 | $28.20 | $26.10 | 558,580 |
| 2019-09-25 | $27.23 | $28.25 | $27.23 | $28.22 | $26.12 | 384,258 |
| 2019-09-24 | $27.72 | $27.91 | $26.99 | $27.22 | $25.19 | 333,844 |
| 2019-09-23 | $27.43 | $27.99 | $27.31 | $27.80 | $25.73 | 305,148 |
| 2019-09-20 | $27.54 | $27.97 | $27.38 | $27.60 | $25.54 | 1,183,942 |
| 2019-09-19 | $27.82 | $28.11 | $27.40 | $27.44 | $25.40 | 343,581 |
| 2019-09-18 | $27.61 | $27.89 | $27.40 | $27.76 | $25.69 | 390,110 |
| 2019-09-17 | $27.72 | $27.89 | $27.37 | $27.70 | $25.64 | 242,335 |
| 2019-09-16 | $27.69 | $28.12 | $27.67 | $27.93 | $25.85 | 337,403 |
| 2019-09-13 | $27.91 | $28.22 | $27.75 | $28.01 | $25.92 | 366,763 |
| 2019-09-12 | $27.67 | $27.85 | $26.14 | $27.53 | $25.48 | 548,534 |
| 2019-09-11 | $27.64 | $28.36 | $27.44 | $28.22 | $25.96 | 430,808 |
| 2019-09-10 | $27.05 | $27.64 | $26.99 | $27.60 | $25.39 | 361,535 |
| 2019-09-09 | $26.48 | $27.10 | $26.18 | $26.92 | $24.76 | 327,705 |
| 2019-09-06 | $26.50 | $26.60 | $26.17 | $26.25 | $24.15 | 237,899 |
| 2019-09-05 | $26.21 | $26.94 | $26.05 | $26.47 | $24.35 | 329,744 |
| 2019-09-04 | $26.07 | $26.10 | $25.71 | $25.83 | $23.76 | 183,068 |
| 2019-09-03 | $26.21 | $26.21 | $25.55 | $25.82 | $23.75 | 466,466 |
| 2019-08-30 | $26.89 | $26.89 | $26.26 | $26.41 | $24.29 | 456,177 |
| 2019-08-29 | $26.27 | $26.79 | $26.21 | $26.69 | $24.55 | 587,215 |
| 2019-08-28 | $25.60 | $26.25 | $25.57 | $26.01 | $23.92 | 165,975 |
| 2019-08-27 | $26.11 | $26.24 | $25.24 | $25.69 | $23.63 | 439,927 |
| 2019-08-26 | $25.87 | $25.97 | $25.48 | $25.94 | $23.86 | 232,468 |
| 2019-08-23 | $26.54 | $26.83 | $25.61 | $25.70 | $23.64 | 291,593 |
| 2019-08-22 | $26.67 | $26.92 | $26.48 | $26.65 | $24.51 | 190,466 |
| 2019-08-21 | $26.69 | $26.81 | $26.54 | $26.60 | $24.47 | 202,684 |
| 2019-08-20 | $26.88 | $26.88 | $26.49 | $26.62 | $24.49 | 201,037 |
| 2019-08-19 | $27.28 | $27.28 | $26.71 | $26.98 | $24.82 | 196,408 |
| 2019-08-16 | $25.93 | $26.74 | $25.93 | $26.71 | $24.57 | 255,233 |
| 2019-08-15 | $26.08 | $26.16 | $25.66 | $25.74 | $23.68 | 190,874 |
| 2019-08-14 | $26.25 | $26.43 | $25.68 | $25.93 | $23.85 | 311,476 |
| 2019-08-13 | $26.45 | $27.34 | $26.45 | $26.88 | $24.72 | 254,404 |
| 2019-08-12 | $26.77 | $26.85 | $26.54 | $26.65 | $24.51 | 167,073 |
| 2019-08-09 | $27.22 | $27.26 | $26.92 | $27.11 | $24.94 | 210,646 |
| 2019-08-08 | $26.91 | $27.37 | $26.63 | $27.22 | $25.04 | 293,650 |
| 2019-08-07 | $26.32 | $26.67 | $25.96 | $26.59 | $24.46 | 586,374 |
| 2019-08-06 | $26.65 | $26.87 | $26.10 | $26.84 | $24.69 | 309,113 |
| 2019-08-05 | $26.68 | $26.69 | $26.01 | $26.45 | $24.33 | 423,366 |
| 2019-08-02 | $27.21 | $27.33 | $26.93 | $27.24 | $25.06 | 529,431 |
| 2019-08-01 | $28.61 | $28.77 | $27.17 | $27.27 | $25.08 | 424,058 |
| 2019-07-31 | $28.77 | $29.08 | $28.54 | $28.70 | $26.40 | 480,702 |
| 2019-07-30 | $28.26 | $28.72 | $28.18 | $28.69 | $26.39 | 365,431 |
| 2019-07-29 | $29.14 | $29.25 | $28.39 | $28.45 | $26.17 | 390,044 |
| 2019-07-26 | $28.69 | $29.28 | $28.48 | $29.17 | $26.83 | 391,817 |
| 2019-07-25 | $29.05 | $29.17 | $28.49 | $28.62 | $26.33 | 444,617 |
| 2019-07-24 | $28.01 | $29.24 | $28.01 | $29.01 | $26.68 | 830,919 |
| 2019-07-23 | $27.89 | $28.20 | $27.64 | $28.08 | $25.83 | 316,630 |
| 2019-07-22 | $27.82 | $28.02 | $27.56 | $27.77 | $25.54 | 287,362 |
| 2019-07-19 | $27.76 | $28.23 | $27.76 | $27.97 | $25.73 | 372,134 |
| 2019-07-18 | $27.52 | $27.95 | $27.51 | $27.85 | $25.62 | 259,247 |
| 2019-07-17 | $27.55 | $27.69 | $27.28 | $27.51 | $25.30 | 296,446 |
| 2019-07-16 | $27.72 | $27.85 | $27.40 | $27.72 | $25.50 | 234,749 |
| 2019-07-15 | $28.48 | $28.48 | $27.62 | $27.70 | $25.48 | 354,005 |
| 2019-07-12 | $28.13 | $28.55 | $28.02 | $28.41 | $26.13 | 249,786 |
| 2019-07-11 | $28.01 | $28.20 | $27.74 | $28.10 | $25.85 | 258,900 |
| 2019-07-10 | $28.24 | $28.24 | $27.88 | $27.96 | $25.72 | 233,769 |
| 2019-07-09 | $27.98 | $28.28 | $27.84 | $28.22 | $25.96 | 314,562 |
| 2019-07-08 | $28.34 | $28.41 | $27.96 | $28.04 | $25.79 | 548,904 |
| 2019-07-05 | $28.69 | $28.77 | $28.42 | $28.62 | $26.33 | 352,870 |
| 2019-07-03 | $28.45 | $28.45 | $28.19 | $28.30 | $26.03 | 170,410 |
| 2019-07-02 | $28.49 | $28.57 | $28.06 | $28.33 | $26.06 | 316,761 |
| 2019-07-01 | $28.77 | $29.05 | $28.41 | $28.57 | $26.28 | 310,205 |
| 2019-06-28 | $28.47 | $28.82 | $28.10 | $28.56 | $26.27 | 645,789 |
| 2019-06-27 | $27.65 | $28.18 | $27.65 | $28.17 | $25.91 | 354,701 |
| 2019-06-26 | $27.70 | $28.10 | $27.59 | $27.65 | $25.43 | 576,448 |
| 2019-06-25 | $27.45 | $27.77 | $27.17 | $27.63 | $25.41 | 715,569 |
| 2019-06-24 | $27.50 | $27.72 | $27.13 | $27.42 | $25.22 | 469,730 |
| 2019-06-21 | $27.21 | $27.70 | $27.17 | $27.58 | $25.37 | 757,414 |
| 2019-06-20 | $27.53 | $27.53 | $26.81 | $27.31 | $25.12 | 488,808 |
| 2019-06-19 | $27.84 | $27.97 | $27.27 | $27.30 | $25.11 | 344,938 |
| 2019-06-18 | $27.00 | $27.85 | $27.00 | $27.69 | $25.47 | 340,349 |
| 2019-06-17 | $27.42 | $27.65 | $27.18 | $27.27 | $25.08 | 494,076 |
| 2019-06-14 | $27.30 | $27.55 | $26.86 | $27.48 | $25.28 | 371,644 |
| 2019-06-13 | $27.24 | $27.50 | $27.08 | $27.28 | $25.09 | 429,413 |
| 2019-06-12 | $27.48 | $27.69 | $27.33 | $27.42 | $25.07 | 274,175 |
| 2019-06-11 | $27.58 | $27.86 | $27.35 | $27.55 | $25.18 | 307,048 |
| 2019-06-10 | $27.56 | $27.97 | $27.40 | $27.44 | $25.08 | 310,178 |
| 2019-06-07 | $27.70 | $27.70 | $27.20 | $27.28 | $24.94 | 383,410 |
| 2019-06-06 | $27.61 | $27.87 | $27.31 | $27.73 | $25.35 | 393,317 |
| 2019-06-05 | $27.76 | $27.91 | $27.25 | $27.70 | $25.32 | 241,844 |
| 2019-06-04 | $27.22 | $27.93 | $27.22 | $27.90 | $25.50 | 376,792 |
| 2019-06-03 | $26.42 | $27.04 | $26.36 | $26.87 | $24.56 | 439,692 |
| 2019-05-31 | $26.36 | $26.73 | $26.30 | $26.51 | $24.23 | 436,196 |
| 2019-05-30 | $27.15 | $27.38 | $26.36 | $26.74 | $24.44 | 414,292 |
| 2019-05-29 | $26.65 | $27.18 | $26.48 | $27.14 | $24.81 | 346,932 |
| 2019-05-28 | $27.13 | $27.18 | $26.84 | $26.87 | $24.56 | 322,719 |
| 2019-05-24 | $26.85 | $27.25 | $26.80 | $27.19 | $24.86 | 284,028 |
| 2019-05-23 | $27.17 | $27.21 | $26.40 | $26.76 | $24.46 | 284,441 |
| 2019-05-22 | $27.54 | $27.66 | $27.28 | $27.45 | $25.09 | 322,606 |
| 2019-05-21 | $27.50 | $27.71 | $27.50 | $27.67 | $25.29 | 178,036 |
| 2019-05-20 | $27.19 | $27.60 | $27.19 | $27.37 | $25.02 | 126,369 |
| 2019-05-17 | $27.38 | $27.89 | $27.29 | $27.34 | $24.99 | 270,786 |
| 2019-05-16 | $27.43 | $27.85 | $27.30 | $27.69 | $25.31 | 276,365 |
| 2019-05-15 | $27.23 | $27.54 | $26.85 | $27.33 | $24.98 | 357,058 |
| 2019-05-14 | $27.10 | $27.77 | $26.99 | $27.57 | $25.20 | 234,875 |
| 2019-05-13 | $27.42 | $27.59 | $27.03 | $27.10 | $24.77 | 620,238 |
| 2019-05-10 | $27.89 | $28.98 | $27.44 | $28.01 | $25.60 | 224,296 |
| 2019-05-09 | $27.68 | $28.06 | $27.45 | $27.92 | $25.52 | 250,977 |
| 2019-05-08 | $28.18 | $28.31 | $27.86 | $27.96 | $25.56 | 330,918 |
| 2019-05-07 | $28.36 | $28.65 | $28.01 | $28.18 | $25.76 | 344,181 |
| 2019-05-06 | $28.26 | $28.91 | $28.26 | $28.72 | $26.25 | 311,232 |
| 2019-05-03 | $28.73 | $28.94 | $28.52 | $28.73 | $26.26 | 403,648 |
| 2019-05-02 | $28.04 | $28.83 | $27.55 | $28.56 | $26.11 | 358,490 |
| 2019-05-01 | $28.21 | $28.45 | $27.61 | $27.98 | $25.58 | 788,095 |
| 2019-04-30 | $28.50 | $28.59 | $27.97 | $28.08 | $25.67 | 490,332 |
| 2019-04-29 | $28.39 | $28.72 | $28.36 | $28.40 | $25.96 | 462,015 |
| 2019-04-26 | $28.11 | $28.37 | $27.99 | $28.23 | $25.81 | 410,855 |
| 2019-04-25 | $27.96 | $28.15 | $27.53 | $28.10 | $25.69 | 646,632 |
| 2019-04-24 | $26.85 | $28.15 | $26.72 | $27.90 | $25.50 | 740,145 |
| 2019-04-23 | $26.35 | $27.17 | $26.31 | $27.06 | $24.74 | 611,127 |
| 2019-04-22 | $26.43 | $26.51 | $25.99 | $26.35 | $24.09 | 638,566 |
| 2019-04-18 | $26.67 | $26.83 | $26.34 | $26.41 | $24.14 | 432,805 |
| 2019-04-17 | $26.72 | $26.92 | $26.45 | $26.81 | $24.51 | 574,263 |
| 2019-04-16 | $26.02 | $26.66 | $25.93 | $26.65 | $24.36 | 387,056 |
| 2019-04-15 | $26.53 | $26.56 | $25.95 | $26.03 | $23.79 | 233,047 |
| 2019-04-12 | $26.66 | $26.97 | $26.13 | $26.60 | $24.32 | 461,235 |
| 2019-04-11 | $26.42 | $26.63 | $26.13 | $26.28 | $24.02 | 195,673 |
| 2019-04-10 | $26.11 | $26.29 | $25.82 | $26.26 | $24.01 | 324,980 |
| 2019-04-09 | $26.50 | $26.65 | $26.08 | $26.12 | $23.88 | 628,467 |
| 2019-04-08 | $26.39 | $26.69 | $26.18 | $26.67 | $24.38 | 617,379 |
| 2019-04-05 | $26.35 | $26.60 | $26.11 | $26.45 | $24.18 | 608,041 |
| 2019-04-04 | $25.86 | $26.62 | $25.86 | $26.37 | $24.11 | 734,322 |
| 2019-04-03 | $26.01 | $26.21 | $25.72 | $25.87 | $23.65 | 391,107 |
| 2019-04-02 | $25.63 | $26.00 | $25.33 | $25.71 | $23.50 | 509,847 |
| 2019-04-01 | $25.16 | $25.87 | $24.91 | $25.80 | $23.58 | 642,454 |
| 2019-03-29 | $25.18 | $25.22 | $24.86 | $24.93 | $22.79 | 687,272 |
| 2019-03-28 | $24.54 | $25.00 | $24.49 | $24.97 | $22.83 | 368,683 |
| 2019-03-27 | $24.02 | $24.71 | $23.95 | $24.51 | $22.41 | 530,696 |
| 2019-03-26 | $23.49 | $24.22 | $23.48 | $24.17 | $22.09 | 516,436 |
| 2019-03-25 | $23.55 | $23.87 | $23.21 | $23.41 | $21.40 | 510,883 |
| 2019-03-22 | $24.63 | $24.71 | $23.26 | $23.56 | $21.54 | 1,069,181 |
| 2019-03-21 | $24.81 | $25.09 | $24.46 | $24.90 | $22.76 | 802,920 |
| 2019-03-20 | $25.65 | $25.85 | $24.88 | $24.95 | $22.81 | 548,233 |
| 2019-03-19 | $26.74 | $26.74 | $25.58 | $25.64 | $23.44 | 496,426 |
| 2019-03-18 | $26.47 | $26.91 | $26.47 | $26.58 | $24.30 | 337,320 |
| 2019-03-15 | $26.29 | $26.66 | $26.25 | $26.47 | $24.20 | 763,741 |
| 2019-03-14 | $26.25 | $26.42 | $26.10 | $26.33 | $24.07 | 374,463 |
| 2019-03-13 | $26.36 | $26.59 | $26.14 | $26.37 | $23.96 | 503,372 |
| 2019-03-12 | $26.21 | $26.52 | $26.08 | $26.23 | $23.83 | 480,053 |
| 2019-03-11 | $25.97 | $26.28 | $25.75 | $26.23 | $23.83 | 347,987 |
| 2019-03-08 | $25.73 | $26.01 | $25.71 | $25.89 | $23.52 | 321,071 |
| 2019-03-07 | $26.40 | $26.45 | $25.78 | $25.88 | $23.51 | 611,556 |
| 2019-03-06 | $27.53 | $27.64 | $26.48 | $26.49 | $24.07 | 821,677 |
| 2019-03-05 | $27.73 | $27.73 | $27.23 | $27.60 | $25.08 | 224,643 |
| 2019-03-04 | $27.83 | $28.11 | $27.39 | $27.72 | $25.19 | 468,413 |
| 2019-03-01 | $27.86 | $28.13 | $27.45 | $27.87 | $25.32 | 532,359 |
| 2019-02-28 | $28.22 | $28.26 | $27.65 | $27.69 | $25.16 | 458,681 |
| 2019-02-27 | $27.92 | $28.19 | $27.82 | $28.16 | $25.59 | 314,336 |
| 2019-02-26 | $28.48 | $28.62 | $27.87 | $27.88 | $25.33 | 438,829 |
| 2019-02-25 | $29.05 | $29.54 | $28.49 | $28.54 | $25.93 | 490,627 |
| 2019-02-22 | $29.31 | $29.35 | $28.90 | $29.02 | $26.37 | 668,085 |
| 2019-02-21 | $29.44 | $29.79 | $29.03 | $29.31 | $26.63 | 437,232 |
| 2019-02-20 | $29.26 | $29.59 | $28.96 | $29.42 | $26.73 | 895,937 |
| 2019-02-19 | $28.46 | $29.21 | $28.37 | $29.19 | $26.52 | 589,539 |
| 2019-02-15 | $28.17 | $28.62 | $28.13 | $28.60 | $25.99 | 479,180 |
| 2019-02-14 | $28.00 | $28.17 | $27.74 | $28.03 | $25.47 | 349,047 |
| 2019-02-13 | $28.16 | $28.29 | $27.89 | $28.24 | $25.66 | 252,056 |
| 2019-02-12 | $28.36 | $28.61 | $28.01 | $28.06 | $25.50 | 520,986 |
| 2019-02-11 | $27.87 | $28.22 | $27.74 | $28.21 | $25.63 | 360,900 |
| 2019-02-08 | $27.73 | $27.82 | $27.40 | $27.79 | $25.25 | 346,883 |
| 2019-02-07 | $27.49 | $27.81 | $27.27 | $27.80 | $25.26 | 612,667 |
| 2019-02-06 | $26.49 | $27.35 | $26.49 | $27.32 | $24.82 | 718,511 |
| 2019-02-05 | $26.38 | $26.67 | $26.17 | $26.56 | $24.13 | 487,163 |
| 2019-02-04 | $26.10 | $26.43 | $25.96 | $26.27 | $23.87 | 401,923 |
| 2019-02-01 | $25.75 | $26.24 | $25.75 | $26.06 | $23.68 | 280,339 |
| 2019-01-31 | $25.88 | $26.03 | $25.24 | $25.72 | $23.37 | 469,635 |
| 2019-01-30 | $26.16 | $26.28 | $25.95 | $26.07 | $23.69 | 331,518 |
| 2019-01-29 | $26.38 | $26.46 | $26.11 | $26.15 | $23.76 | 512,520 |
| 2019-01-28 | $26.11 | $26.54 | $25.91 | $26.39 | $23.98 | 616,459 |
| 2019-01-25 | $26.11 | $26.42 | $25.65 | $26.32 | $23.91 | 431,731 |
| 2019-01-24 | $26.08 | $26.43 | $25.85 | $25.94 | $23.57 | 623,644 |
| 2019-01-23 | $24.76 | $25.98 | $24.63 | $25.96 | $23.59 | 1,097,624 |
| 2019-01-22 | $24.60 | $24.83 | $24.24 | $24.52 | $22.28 | 719,436 |
| 2019-01-18 | $24.49 | $24.90 | $24.37 | $24.69 | $22.43 | 452,549 |
| 2019-01-17 | $24.18 | $24.61 | $24.17 | $24.50 | $22.26 | 523,866 |
| 2019-01-16 | $23.83 | $24.40 | $23.64 | $24.26 | $22.04 | 478,319 |
| 2019-01-15 | $23.80 | $23.80 | $23.17 | $23.61 | $21.45 | 397,762 |
| 2019-01-14 | $23.39 | $24.06 | $23.33 | $23.86 | $21.68 | 497,351 |
| 2019-01-11 | $23.18 | $23.69 | $23.06 | $23.56 | $21.41 | 505,836 |
| 2019-01-10 | $23.30 | $23.41 | $23.01 | $23.33 | $21.20 | 287,599 |
| 2019-01-09 | $23.07 | $23.45 | $22.92 | $23.43 | $21.29 | 233,603 |
| 2019-01-08 | $23.11 | $23.24 | $22.58 | $23.10 | $20.99 | 472,169 |
| 2019-01-07 | $22.53 | $23.23 | $22.37 | $23.00 | $20.90 | 523,664 |
| 2019-01-04 | $22.45 | $22.93 | $22.08 | $22.86 | $20.77 | 440,314 |
| 2019-01-03 | $21.76 | $22.44 | $21.75 | $22.11 | $20.09 | 513,573 |
| 2019-01-02 | $21.19 | $21.97 | $21.19 | $21.87 | $19.87 | 390,228 |
| 2018-12-31 | $21.46 | $21.62 | $20.97 | $21.46 | $19.50 | 458,534 |
| 2018-12-28 | $21.33 | $21.67 | $21.19 | $21.39 | $19.44 | 610,386 |
| 2018-12-27 | $21.01 | $22.19 | $20.51 | $21.27 | $19.33 | 497,339 |
| 2018-12-26 | $20.56 | $21.45 | $20.23 | $21.39 | $19.44 | 605,165 |
| 2018-12-24 | $20.45 | $20.92 | $20.41 | $20.47 | $18.60 | 313,592 |
| 2018-12-21 | $20.77 | $21.15 | $20.38 | $20.61 | $18.73 | 2,531,843 |
| 2018-12-20 | $20.54 | $20.94 | $20.49 | $20.63 | $18.74 | 1,194,113 |
| 2018-12-19 | $21.45 | $21.70 | $20.53 | $20.56 | $18.68 | 1,042,789 |
| 2018-12-18 | $22.16 | $22.57 | $21.36 | $21.48 | $19.52 | 797,133 |
| 2018-12-17 | $22.13 | $22.60 | $21.98 | $22.03 | $20.02 | 926,111 |
| 2018-12-14 | $22.37 | $22.90 | $21.81 | $22.23 | $20.20 | 344,808 |
| 2018-12-13 | $23.25 | $23.25 | $22.60 | $22.61 | $20.54 | 679,645 |
| 2018-12-12 | $23.29 | $23.73 | $22.98 | $23.40 | $21.11 | 405,673 |
| 2018-12-11 | $23.54 | $23.76 | $22.91 | $22.98 | $20.73 | 293,739 |
| 2018-12-10 | $23.86 | $23.86 | $23.09 | $23.23 | $20.96 | 435,558 |
| 2018-12-07 | $23.98 | $24.26 | $23.55 | $23.84 | $21.51 | 562,735 |
| 2018-12-06 | $23.35 | $23.92 | $23.01 | $23.91 | $21.57 | 698,195 |
| 2018-12-04 | $25.40 | $25.48 | $23.63 | $23.77 | $21.45 | 351,851 |
| 2018-12-03 | $26.18 | $26.18 | $25.25 | $25.55 | $23.05 | 195,922 |
| 2018-11-30 | $25.15 | $25.92 | $25.15 | $25.85 | $23.32 | 396,517 |
| 2018-11-29 | $25.28 | $25.45 | $25.05 | $25.26 | $22.79 | 584,718 |
| 2018-11-28 | $25.30 | $25.70 | $24.78 | $25.49 | $23.00 | 495,575 |
| 2018-11-27 | $25.44 | $25.62 | $25.10 | $25.29 | $22.82 | 241,086 |
| 2018-11-26 | $25.27 | $25.74 | $25.26 | $25.54 | $23.04 | 376,089 |
| 2018-11-23 | $24.92 | $25.39 | $24.92 | $25.06 | $22.61 | 148,698 |
| 2018-11-21 | $25.15 | $25.63 | $24.87 | $25.21 | $22.75 | 224,315 |
| 2018-11-20 | $25.21 | $25.58 | $24.93 | $25.10 | $22.65 | 353,103 |
| 2018-11-19 | $25.64 | $25.93 | $25.21 | $25.43 | $22.94 | 362,326 |
| 2018-11-16 | $25.25 | $25.88 | $25.21 | $25.68 | $23.17 | 585,527 |
| 2018-11-15 | $25.02 | $25.71 | $24.90 | $25.68 | $23.17 | 591,607 |
| 2018-11-14 | $26.26 | $26.41 | $25.10 | $25.16 | $22.70 | 515,417 |
| 2018-11-13 | $25.82 | $26.41 | $25.80 | $26.11 | $23.56 | 520,762 |
| 2018-11-12 | $25.83 | $26.15 | $25.74 | $25.74 | $23.22 | 297,583 |
| 2018-11-09 | $25.71 | $25.92 | $25.49 | $25.84 | $23.31 | 480,877 |
| 2018-11-08 | $25.19 | $25.61 | $25.19 | $25.46 | $22.97 | 271,560 |
| 2018-11-07 | $25.36 | $25.49 | $24.71 | $25.34 | $22.86 | 316,648 |
| 2018-11-06 | $25.30 | $25.38 | $24.74 | $25.31 | $22.84 | 464,316 |
| 2018-11-05 | $25.26 | $25.50 | $24.81 | $25.33 | $22.85 | 585,621 |
| 2018-11-02 | $25.18 | $25.41 | $24.98 | $25.28 | $22.81 | 468,281 |
| 2018-11-01 | $24.98 | $25.25 | $24.76 | $25.12 | $22.66 | 505,717 |
| 2018-10-31 | $25.20 | $25.24 | $24.85 | $24.87 | $22.44 | 562,737 |
| 2018-10-30 | $24.75 | $25.04 | $24.51 | $24.90 | $22.47 | 401,201 |
| 2018-10-29 | $24.05 | $25.11 | $23.95 | $24.77 | $22.35 | 696,761 |
| 2018-10-26 | $23.50 | $24.04 | $23.34 | $23.78 | $21.45 | 503,478 |
| 2018-10-25 | $23.12 | $24.14 | $22.83 | $23.79 | $21.46 | 803,395 |
| 2018-10-24 | $25.13 | $25.14 | $23.20 | $23.30 | $21.02 | 654,127 |
| 2018-10-23 | $24.23 | $24.73 | $23.76 | $24.45 | $22.06 | 334,371 |
| 2018-10-22 | $25.46 | $25.52 | $24.55 | $24.59 | $22.19 | 429,561 |
| 2018-10-19 | $25.58 | $25.87 | $25.23 | $25.31 | $22.84 | 306,981 |
| 2018-10-18 | $26.12 | $26.33 | $25.58 | $25.60 | $23.10 | 218,773 |
| 2018-10-17 | $26.00 | $26.44 | $25.63 | $26.21 | $23.65 | 233,218 |
| 2018-10-16 | $26.18 | $26.18 | $25.59 | $26.13 | $23.58 | 320,559 |
| 2018-10-15 | $25.85 | $26.22 | $25.74 | $26.01 | $23.47 | 327,850 |
| 2018-10-12 | $26.45 | $26.60 | $25.11 | $25.90 | $23.37 | 553,167 |
| 2018-10-11 | $27.15 | $27.50 | $26.42 | $26.45 | $23.86 | 432,377 |
| 2018-10-10 | $27.63 | $27.97 | $27.35 | $27.36 | $24.68 | 402,351 |
| 2018-10-09 | $27.75 | $27.93 | $27.57 | $27.64 | $24.94 | 479,959 |
| 2018-10-08 | $27.59 | $27.95 | $27.44 | $27.83 | $25.11 | 621,992 |
| 2018-10-05 | $28.29 | $28.43 | $27.60 | $27.67 | $24.96 | 301,733 |
| 2018-10-04 | $28.29 | $28.88 | $28.13 | $28.21 | $25.45 | 564,562 |
| 2018-10-03 | $27.58 | $28.51 | $27.53 | $28.34 | $25.57 | 377,393 |
| 2018-10-02 | $27.59 | $27.93 | $27.23 | $27.49 | $24.80 | 414,601 |
| 2018-10-01 | $28.07 | $28.14 | $27.61 | $27.67 | $24.96 | 405,185 |
| 2018-09-28 | $27.86 | $28.20 | $27.82 | $27.89 | $25.16 | 524,359 |
| 2018-09-27 | $28.31 | $28.37 | $27.99 | $28.03 | $25.29 | 491,117 |
| 2018-09-26 | $28.75 | $28.77 | $28.22 | $28.26 | $25.50 | 581,822 |
| 2018-09-25 | $28.71 | $28.86 | $28.65 | $28.75 | $25.94 | 432,616 |
| 2018-09-24 | $29.23 | $29.24 | $28.63 | $28.76 | $25.95 | 858,430 |
| 2018-09-21 | $29.68 | $29.89 | $29.23 | $29.23 | $26.37 | 1,806,368 |
| 2018-09-20 | $29.40 | $29.99 | $29.40 | $29.74 | $26.83 | 384,260 |
| 2018-09-19 | $28.86 | $29.54 | $28.86 | $29.32 | $26.45 | 448,755 |
| 2018-09-18 | $29.30 | $29.30 | $28.82 | $28.95 | $26.12 | 384,569 |
| 2018-09-17 | $29.22 | $29.25 | $28.76 | $29.01 | $26.17 | 386,017 |
| 2018-09-14 | $28.69 | $29.25 | $28.67 | $29.19 | $26.34 | 445,778 |
| 2018-09-13 | $29.09 | $29.20 | $28.60 | $28.68 | $25.88 | 337,126 |
| 2018-09-12 | $30.09 | $30.09 | $29.12 | $29.15 | $26.16 | 330,079 |
| 2018-09-11 | $30.03 | $30.34 | $29.86 | $30.13 | $27.04 | 184,088 |
| 2018-09-10 | $30.21 | $30.51 | $30.05 | $30.08 | $27.00 | 238,144 |
| 2018-09-07 | $30.13 | $30.74 | $29.88 | $30.11 | $27.02 | 214,511 |
| 2018-09-06 | $30.32 | $30.55 | $30.09 | $30.11 | $27.02 | 196,684 |
| 2018-09-05 | $30.32 | $30.53 | $30.28 | $30.36 | $27.25 | 142,231 |
| 2018-09-04 | $30.31 | $30.59 | $30.20 | $30.33 | $27.22 | 378,927 |
| 2018-08-31 | $29.99 | $30.39 | $29.91 | $30.34 | $27.23 | 225,604 |
| 2018-08-30 | $30.06 | $30.31 | $29.82 | $30.14 | $27.05 | 272,213 |
| 2018-08-29 | $30.36 | $30.38 | $30.04 | $30.16 | $27.07 | 249,160 |
| 2018-08-28 | $30.65 | $30.65 | $30.22 | $30.38 | $27.27 | 300,096 |
| 2018-08-27 | $30.71 | $30.90 | $30.45 | $30.58 | $27.45 | 310,299 |
| 2018-08-24 | $30.85 | $30.97 | $30.52 | $30.53 | $27.40 | 321,774 |
| 2018-08-23 | $31.10 | $31.13 | $30.64 | $30.81 | $27.65 | 252,587 |
| 2018-08-22 | $31.38 | $31.43 | $31.18 | $31.21 | $28.01 | 309,137 |
| 2018-08-21 | $31.24 | $31.71 | $31.15 | $31.46 | $28.24 | 504,200 |
| 2018-08-20 | $31.10 | $31.33 | $30.92 | $31.16 | $27.97 | 287,822 |
| 2018-08-17 | $30.98 | $31.22 | $30.96 | $31.11 | $27.92 | 652,557 |
| 2018-08-16 | $30.75 | $31.36 | $30.75 | $31.08 | $27.90 | 285,299 |
| 2018-08-15 | $31.00 | $31.26 | $30.59 | $30.66 | $27.52 | 323,535 |
| 2018-08-14 | $30.45 | $31.24 | $30.45 | $31.09 | $27.90 | 261,466 |
| 2018-08-13 | $30.67 | $30.75 | $30.38 | $30.40 | $27.28 | 342,289 |
| 2018-08-10 | $30.57 | $30.86 | $30.39 | $30.68 | $27.54 | 272,944 |
| 2018-08-09 | $31.02 | $31.11 | $30.67 | $30.77 | $27.62 | 279,615 |
| 2018-08-08 | $30.89 | $31.21 | $30.73 | $31.05 | $27.87 | 240,495 |
| 2018-08-07 | $30.97 | $31.25 | $30.82 | $30.84 | $27.68 | 383,658 |
| 2018-08-06 | $30.85 | $31.00 | $30.62 | $30.86 | $27.70 | 409,734 |
| 2018-08-03 | $31.19 | $31.39 | $30.71 | $30.84 | $27.68 | 296,029 |
| 2018-08-02 | $30.74 | $31.36 | $30.65 | $31.21 | $28.01 | 284,375 |
| 2018-08-01 | $30.24 | $30.90 | $30.18 | $30.84 | $27.68 | 558,242 |
| 2018-07-31 | $30.23 | $30.27 | $29.88 | $30.03 | $26.95 | 554,116 |
| 2018-07-30 | $30.28 | $30.63 | $30.11 | $30.15 | $27.06 | 677,784 |
| 2018-07-27 | $30.42 | $30.58 | $29.93 | $30.23 | $27.13 | 546,074 |
| 2018-07-26 | $30.22 | $30.95 | $30.22 | $30.43 | $27.31 | 1,191,290 |
| 2018-07-25 | $30.84 | $30.84 | $29.73 | $30.49 | $27.37 | 998,884 |
| 2018-07-24 | $31.35 | $31.39 | $30.53 | $30.88 | $27.72 | 338,814 |
| 2018-07-23 | $30.74 | $31.51 | $30.74 | $31.26 | $28.06 | 543,588 |
| 2018-07-20 | $30.82 | $31.04 | $30.51 | $30.81 | $27.65 | 503,805 |
| 2018-07-19 | $30.61 | $30.97 | $30.42 | $30.85 | $27.69 | 397,530 |
| 2018-07-18 | $30.24 | $30.73 | $30.12 | $30.69 | $27.55 | 239,889 |
| 2018-07-17 | $30.29 | $30.56 | $30.19 | $30.20 | $27.11 | 307,074 |
| 2018-07-16 | $30.09 | $30.43 | $30.09 | $30.35 | $27.24 | 219,924 |
| 2018-07-13 | $30.58 | $30.58 | $30.06 | $30.08 | $27.00 | 276,856 |
| 2018-07-12 | $31.08 | $31.08 | $30.33 | $30.63 | $27.49 | 384,994 |
| 2018-07-11 | $30.99 | $31.25 | $30.83 | $30.94 | $27.77 | 407,017 |
| 2018-07-10 | $31.86 | $31.93 | $30.92 | $31.24 | $28.04 | 578,051 |
| 2018-07-09 | $31.30 | $31.89 | $31.30 | $31.87 | $28.60 | 382,076 |
| 2018-07-06 | $30.85 | $31.27 | $30.54 | $31.15 | $27.96 | 320,850 |
| 2018-07-05 | $31.10 | $31.12 | $30.80 | $30.86 | $27.70 | 298,404 |
| 2018-07-03 | $31.12 | $31.23 | $30.79 | $30.92 | $27.75 | 181,386 |
| 2018-07-02 | $30.53 | $30.97 | $30.41 | $30.96 | $27.79 | 391,537 |
| 2018-06-29 | $31.43 | $31.63 | $30.65 | $30.67 | $27.53 | 297,564 |
| 2018-06-28 | $31.05 | $31.32 | $30.91 | $31.18 | $27.98 | 506,566 |
| 2018-06-27 | $31.67 | $32.03 | $31.01 | $31.04 | $27.86 | 520,826 |
| 2018-06-26 | $31.46 | $32.00 | $31.31 | $31.80 | $28.54 | 605,360 |
| 2018-06-25 | $32.61 | $32.70 | $32.00 | $32.38 | $29.06 | 358,021 |
| 2018-06-22 | $33.16 | $33.26 | $32.60 | $32.72 | $29.37 | 1,240,207 |
| 2018-06-21 | $33.42 | $33.67 | $32.92 | $33.05 | $29.66 | 457,182 |
| 2018-06-20 | $33.48 | $33.67 | $33.34 | $33.36 | $29.94 | 338,736 |
| 2018-06-19 | $32.72 | $33.46 | $32.70 | $33.34 | $29.92 | 406,045 |
| 2018-06-18 | $32.94 | $33.33 | $32.32 | $33.07 | $29.68 | 269,399 |
| 2018-06-15 | $33.08 | $33.33 | $32.50 | $33.16 | $29.76 | 715,308 |
| 2018-06-14 | $33.12 | $33.16 | $32.56 | $33.13 | $29.74 | 470,504 |
| 2018-06-13 | $33.04 | $33.49 | $32.80 | $33.09 | $29.57 | 351,388 |
| 2018-06-12 | $33.47 | $33.47 | $32.84 | $33.03 | $29.51 | 316,331 |
| 2018-06-11 | $33.91 | $34.09 | $33.23 | $33.42 | $29.86 | 437,690 |
| 2018-06-08 | $33.85 | $34.18 | $33.77 | $33.89 | $30.28 | 296,881 |
| 2018-06-07 | $33.91 | $34.10 | $33.66 | $33.85 | $30.24 | 337,492 |
| 2018-06-06 | $33.36 | $33.85 | $33.32 | $33.82 | $30.22 | 260,792 |
| 2018-06-05 | $33.21 | $33.28 | $32.78 | $33.25 | $29.71 | 239,522 |
| 2018-06-04 | $33.02 | $33.34 | $32.72 | $33.24 | $29.70 | 323,692 |
| 2018-06-01 | $32.65 | $33.03 | $32.65 | $32.78 | $29.29 | 467,492 |
| 2018-05-31 | $32.88 | $33.12 | $32.32 | $32.46 | $29.00 | 597,912 |
| 2018-05-30 | $32.43 | $33.23 | $32.43 | $32.89 | $29.39 | 465,644 |
| 2018-05-29 | $32.72 | $32.77 | $31.94 | $32.26 | $28.82 | 474,761 |
| 2018-05-25 | $33.04 | $33.21 | $32.87 | $33.04 | $29.52 | 538,036 |
| 2018-05-24 | $33.35 | $33.38 | $32.63 | $33.19 | $29.65 | 304,466 |
| 2018-05-23 | $33.29 | $33.63 | $33.19 | $33.40 | $29.84 | 268,799 |
| 2018-05-22 | $33.50 | $33.82 | $33.40 | $33.41 | $29.85 | 201,266 |
| 2018-05-21 | $33.22 | $33.78 | $33.22 | $33.45 | $29.89 | 361,805 |
| 2018-05-18 | $33.56 | $33.56 | $33.12 | $33.16 | $29.63 | 655,263 |
| 2018-05-17 | $33.17 | $33.49 | $32.99 | $33.43 | $29.87 | 389,273 |
| 2018-05-16 | $33.06 | $33.38 | $32.85 | $33.17 | $29.64 | 315,488 |
| 2018-05-15 | $32.67 | $33.40 | $32.67 | $33.01 | $29.49 | 441,092 |
| 2018-05-14 | $33.27 | $33.32 | $32.70 | $32.77 | $29.28 | 346,642 |
| 2018-05-11 | $33.13 | $33.72 | $33.13 | $33.24 | $29.70 | 335,974 |
| 2018-05-10 | $32.93 | $33.30 | $32.75 | $33.25 | $29.71 | 445,792 |
| 2018-05-09 | $32.75 | $33.18 | $32.56 | $32.93 | $29.42 | 262,970 |
| 2018-05-08 | $32.34 | $32.86 | $32.34 | $32.57 | $29.10 | 231,044 |
| 2018-05-07 | $32.30 | $32.58 | $32.01 | $32.38 | $28.93 | 235,289 |
| 2018-05-04 | $31.52 | $32.47 | $31.38 | $32.13 | $28.71 | 226,256 |
| 2018-05-03 | $31.87 | $31.97 | $31.29 | $31.68 | $28.31 | 208,673 |
| 2018-05-02 | $32.02 | $32.44 | $31.78 | $32.05 | $28.64 | 234,052 |
| 2018-05-01 | $31.91 | $32.22 | $31.41 | $32.10 | $28.68 | 448,830 |
| 2018-04-30 | $32.60 | $32.74 | $31.93 | $31.93 | $28.53 | 278,690 |
| 2018-04-27 | $32.37 | $32.70 | $32.28 | $32.54 | $29.07 | 295,618 |
| 2018-04-26 | $32.45 | $32.86 | $32.14 | $32.40 | $28.95 | 459,710 |
| 2018-04-25 | $32.13 | $32.84 | $32.05 | $32.50 | $29.04 | 459,518 |
| 2018-04-24 | $32.98 | $33.27 | $32.54 | $32.77 | $29.28 | 369,564 |
| 2018-04-23 | $32.62 | $32.84 | $32.43 | $32.78 | $29.29 | 235,452 |
| 2018-04-20 | $32.07 | $32.49 | $32.07 | $32.39 | $28.94 | 525,864 |
| 2018-04-19 | $31.53 | $32.21 | $31.53 | $32.14 | $28.72 | 243,208 |
| 2018-04-18 | $31.79 | $31.95 | $31.44 | $31.58 | $28.22 | 303,720 |
| 2018-04-17 | $32.33 | $32.33 | $30.52 | $31.62 | $28.25 | 452,963 |
| 2018-04-16 | $32.18 | $32.26 | $31.76 | $32.17 | $28.74 | 464,390 |
| 2018-04-13 | $32.63 | $32.76 | $31.80 | $31.95 | $28.55 | 367,470 |
| 2018-04-12 | $32.10 | $32.75 | $32.03 | $32.58 | $29.11 | 413,099 |
| 2018-04-11 | $31.96 | $32.04 | $31.69 | $31.85 | $28.46 | 359,228 |
| 2018-04-10 | $31.91 | $32.29 | $31.55 | $32.16 | $28.73 | 834,822 |
| 2018-04-09 | $31.41 | $32.31 | $31.40 | $31.50 | $28.14 | 490,471 |
| 2018-04-06 | $31.84 | $32.06 | $30.85 | $31.23 | $27.90 | 399,066 |
| 2018-04-05 | $32.06 | $32.28 | $31.60 | $32.19 | $28.76 | 426,634 |
| 2018-04-04 | $30.97 | $31.87 | $30.97 | $31.77 | $28.39 | 374,888 |
| 2018-04-03 | $31.26 | $31.70 | $31.04 | $31.43 | $28.08 | 560,520 |
| 2018-04-02 | $31.68 | $31.90 | $30.72 | $31.09 | $27.78 | 263,117 |
| 2018-03-29 | $31.74 | $31.93 | $31.53 | $31.65 | $28.28 | 431,439 |
| 2018-03-28 | $31.05 | $31.69 | $30.68 | $31.65 | $28.28 | 570,642 |
| 2018-03-27 | $32.01 | $32.01 | $30.83 | $31.06 | $27.75 | 344,059 |
| 2018-03-26 | $31.43 | $31.81 | $31.00 | $31.81 | $28.42 | 370,034 |
| 2018-03-23 | $32.46 | $32.47 | $30.81 | $30.86 | $27.57 | 826,927 |
| 2018-03-22 | $32.78 | $33.27 | $32.32 | $32.36 | $28.91 | 684,387 |
| 2018-03-21 | $33.29 | $33.60 | $32.83 | $33.26 | $29.72 | 496,209 |
| 2018-03-20 | $33.21 | $33.43 | $33.01 | $33.19 | $29.65 | 525,164 |
| 2018-03-19 | $33.23 | $33.31 | $32.67 | $33.20 | $29.66 | 386,404 |
| 2018-03-16 | $33.04 | $33.52 | $32.93 | $33.25 | $29.71 | 1,374,144 |
| 2018-03-15 | $32.71 | $33.05 | $32.45 | $33.03 | $29.51 | 503,573 |
| 2018-03-14 | $33.17 | $33.29 | $32.47 | $32.56 | $29.09 | 521,922 |
| 2018-03-13 | $33.26 | $33.59 | $32.85 | $33.03 | $29.40 | 366,767 |
| 2018-03-12 | $33.26 | $33.59 | $33.21 | $33.36 | $29.70 | 727,743 |
| 2018-03-09 | $32.70 | $33.41 | $32.41 | $33.27 | $29.62 | 433,083 |
| 2018-03-08 | $32.59 | $32.69 | $32.05 | $32.35 | $28.80 | 280,870 |
| 2018-03-07 | $31.79 | $32.59 | $31.77 | $32.51 | $28.94 | 559,387 |
| 2018-03-06 | $31.94 | $32.10 | $31.44 | $32.10 | $28.58 | 420,876 |
| 2018-03-05 | $31.27 | $31.97 | $30.39 | $31.87 | $28.37 | 287,500 |
| 2018-03-02 | $30.64 | $31.66 | $29.26 | $31.57 | $28.10 | 324,376 |
| 2018-03-01 | $30.83 | $31.33 | $30.27 | $30.94 | $27.54 | 386,872 |
| 2018-02-28 | $31.35 | $31.65 | $30.89 | $30.91 | $27.52 | 460,155 |
| 2018-02-27 | $31.91 | $32.16 | $31.21 | $31.22 | $27.79 | 661,583 |
| 2018-02-26 | $31.95 | $32.04 | $31.58 | $32.04 | $28.52 | 419,684 |
| 2018-02-23 | $31.40 | $31.93 | $31.08 | $31.93 | $28.42 | 499,490 |
| 2018-02-22 | $31.84 | $31.84 | $31.13 | $31.17 | $27.75 | 461,888 |
| 2018-02-21 | $31.37 | $31.94 | $31.37 | $31.61 | $28.14 | 393,649 |
| 2018-02-20 | $31.76 | $32.12 | $31.28 | $31.37 | $27.93 | 270,236 |
| 2018-02-16 | $31.53 | $32.11 | $31.53 | $31.90 | $28.40 | 441,559 |
| 2018-02-15 | $31.93 | $31.97 | $31.45 | $31.69 | $28.21 | 339,378 |
| 2018-02-14 | $30.35 | $31.74 | $30.18 | $31.65 | $28.17 | 523,196 |
| 2018-02-13 | $30.20 | $30.59 | $30.20 | $30.54 | $27.19 | 418,634 |
| 2018-02-12 | $30.52 | $30.80 | $29.97 | $30.38 | $27.04 | 563,564 |
| 2018-02-09 | $30.30 | $30.71 | $29.61 | $30.40 | $27.06 | 554,620 |
| 2018-02-08 | $30.98 | $30.99 | $29.82 | $29.82 | $26.55 | 319,073 |
| 2018-02-07 | $30.66 | $31.00 | $27.73 | $30.91 | $27.52 | 374,838 |
| 2018-02-06 | $29.44 | $30.77 | $28.61 | $30.71 | $27.34 | 562,891 |
| 2018-02-05 | $31.34 | $31.70 | $30.14 | $30.24 | $26.92 | 373,302 |
| 2018-02-02 | $31.98 | $32.32 | $30.47 | $31.72 | $28.24 | 294,197 |
| 2018-02-01 | $31.57 | $32.24 | $31.28 | $31.87 | $28.37 | 1,056,789 |
| 2018-01-31 | $31.90 | $32.00 | $31.60 | $31.68 | $28.20 | 219,675 |
| 2018-01-30 | $31.77 | $32.18 | $31.74 | $31.80 | $28.31 | 261,075 |
| 2018-01-29 | $32.09 | $32.44 | $31.95 | $31.98 | $28.47 | 318,309 |
| 2018-01-26 | $32.29 | $32.29 | $31.60 | $32.08 | $28.56 | 329,888 |
| 2018-01-25 | $32.09 | $32.71 | $31.92 | $32.17 | $28.64 | 962,183 |
| 2018-01-24 | $31.68 | $31.95 | $31.25 | $31.25 | $27.82 | 597,862 |
| 2018-01-23 | $31.22 | $31.61 | $30.34 | $31.56 | $28.09 | 527,107 |
| 2018-01-22 | $30.84 | $31.24 | $30.80 | $31.22 | $27.79 | 439,751 |
| 2018-01-19 | $30.35 | $30.94 | $30.35 | $30.94 | $27.54 | 339,942 |
| 2018-01-18 | $30.79 | $31.05 | $30.33 | $30.44 | $27.10 | 277,197 |
| 2018-01-17 | $30.76 | $30.81 | $30.39 | $30.78 | $27.40 | 277,393 |
| 2018-01-16 | $30.99 | $31.22 | $30.40 | $30.63 | $27.27 | 320,715 |
| 2018-01-12 | $30.90 | $31.37 | $30.75 | $30.86 | $27.47 | 354,896 |
| 2018-01-11 | $30.12 | $30.87 | $30.07 | $30.79 | $27.41 | 980,928 |
| 2018-01-10 | $29.65 | $30.37 | $29.62 | $29.91 | $26.63 | 543,122 |
| 2018-01-09 | $28.60 | $30.13 | $28.60 | $29.72 | $26.46 | 1,208,380 |
| 2018-01-08 | $28.11 | $28.60 | $27.86 | $28.28 | $25.17 | 706,525 |
| 2018-01-05 | $28.14 | $28.31 | $27.83 | $28.09 | $25.01 | 491,899 |
| 2018-01-04 | $28.22 | $28.50 | $27.95 | $28.02 | $24.94 | 278,743 |
| 2018-01-03 | $27.99 | $28.22 | $27.76 | $27.94 | $24.87 | 250,626 |
| 2018-01-02 | $28.41 | $28.59 | $27.87 | $28.01 | $24.93 | 378,527 |
| 2017-12-29 | $28.47 | $28.55 | $28.14 | $28.14 | $25.05 | 312,910 |
| 2017-12-28 | $28.28 | $28.38 | $28.18 | $28.38 | $25.26 | 177,636 |
| 2017-12-27 | $28.43 | $28.48 | $28.11 | $28.15 | $25.06 | 167,548 |
| 2017-12-26 | $28.50 | $28.74 | $28.22 | $28.41 | $25.29 | 159,991 |
| 2017-12-22 | $28.82 | $28.82 | $28.38 | $28.52 | $25.39 | 160,496 |
| 2017-12-21 | $28.64 | $28.93 | $28.40 | $28.76 | $25.60 | 279,245 |
| 2017-12-20 | $28.81 | $28.81 | $28.05 | $28.37 | $25.26 | 245,399 |
| 2017-12-19 | $28.85 | $28.90 | $28.31 | $28.43 | $25.31 | 363,700 |
| 2017-12-18 | $28.67 | $29.12 | $28.49 | $28.80 | $25.64 | 251,633 |
| 2017-12-15 | $27.37 | $28.87 | $27.34 | $28.36 | $25.25 | 1,042,728 |
| 2017-12-14 | $27.79 | $27.98 | $27.13 | $27.33 | $24.33 | 388,922 |
| 2017-12-13 | $27.95 | $28.41 | $27.73 | $27.83 | $24.68 | 207,868 |
| 2017-12-12 | $27.85 | $28.19 | $27.84 | $27.91 | $24.76 | 503,768 |
| 2017-12-11 | $28.13 | $28.24 | $27.69 | $27.76 | $24.62 | 255,272 |
| 2017-12-08 | $28.40 | $28.40 | $27.94 | $28.11 | $24.93 | 474,285 |
| 2017-12-07 | $28.19 | $28.45 | $28.00 | $28.18 | $24.99 | 216,508 |
| 2017-12-06 | $28.42 | $28.61 | $28.17 | $28.20 | $25.01 | 217,705 |
| 2017-12-05 | $29.23 | $29.24 | $28.46 | $28.47 | $25.25 | 427,486 |
| 2017-12-04 | $29.08 | $29.60 | $28.76 | $29.03 | $25.75 | 272,243 |
| 2017-12-01 | $28.75 | $28.83 | $27.36 | $28.53 | $25.30 | 365,489 |
| 2017-11-30 | $29.50 | $29.57 | $28.70 | $28.74 | $25.49 | 586,902 |
| 2017-11-29 | $28.42 | $29.41 | $28.42 | $29.37 | $26.05 | 1,016,572 |
| 2017-11-28 | $27.35 | $28.34 | $26.83 | $28.26 | $25.07 | 435,247 |
| 2017-11-27 | $27.13 | $27.40 | $27.13 | $27.22 | $24.14 | 281,852 |
| 2017-11-24 | $27.63 | $27.63 | $27.08 | $27.12 | $24.05 | 142,171 |
| 2017-11-22 | $27.55 | $27.79 | $27.51 | $27.54 | $24.43 | 185,542 |
| 2017-11-21 | $27.44 | $27.56 | $26.78 | $27.56 | $24.44 | 684,425 |
| 2017-11-20 | $27.03 | $27.38 | $26.97 | $27.36 | $24.27 | 211,313 |
| 2017-11-17 | $26.50 | $27.04 | $26.29 | $26.99 | $23.94 | 622,541 |
| 2017-11-16 | $26.48 | $26.83 | $26.39 | $26.67 | $23.66 | 381,178 |
| 2017-11-15 | $25.98 | $26.51 | $25.92 | $26.30 | $23.33 | 351,262 |
| 2017-11-14 | $26.15 | $26.35 | $26.03 | $26.22 | $23.26 | 474,831 |
| 2017-11-13 | $25.99 | $26.47 | $25.91 | $26.38 | $23.40 | 384,577 |
| 2017-11-10 | $26.15 | $26.47 | $26.01 | $26.22 | $23.26 | 266,436 |
| 2017-11-09 | $26.01 | $26.41 | $25.76 | $26.03 | $23.09 | 294,954 |
| 2017-11-08 | $26.25 | $26.33 | $26.00 | $26.17 | $23.21 | 221,759 |
| 2017-11-07 | $27.23 | $27.24 | $26.25 | $26.37 | $23.39 | 304,797 |
| 2017-11-06 | $27.22 | $27.41 | $27.05 | $27.18 | $24.11 | 156,835 |
| 2017-11-03 | $27.26 | $27.42 | $27.09 | $27.29 | $24.21 | 225,091 |
| 2017-11-02 | $27.03 | $27.44 | $26.78 | $27.38 | $24.28 | 217,943 |
| 2017-11-01 | $27.74 | $27.80 | $26.76 | $27.03 | $23.97 | 374,495 |
| 2017-10-31 | $27.44 | $27.72 | $27.28 | $27.42 | $24.32 | 340,551 |
| 2017-10-30 | $27.93 | $28.03 | $27.13 | $27.31 | $24.22 | 345,037 |
| 2017-10-27 | $28.25 | $28.25 | $27.83 | $28.15 | $24.97 | 349,943 |
| 2017-10-26 | $28.58 | $28.74 | $27.98 | $28.22 | $25.03 | 473,739 |
| 2017-10-25 | $28.16 | $28.88 | $27.94 | $28.69 | $25.45 | 659,447 |
| 2017-10-24 | $28.25 | $28.55 | $28.25 | $28.42 | $25.21 | 223,939 |
| 2017-10-23 | $28.58 | $28.58 | $28.01 | $28.04 | $24.87 | 196,050 |
| 2017-10-20 | $28.82 | $28.82 | $28.41 | $28.54 | $25.31 | 183,232 |
| 2017-10-19 | $27.93 | $28.52 | $27.85 | $28.39 | $25.18 | 306,453 |
| 2017-10-18 | $28.05 | $28.28 | $27.97 | $28.22 | $25.03 | 180,128 |
| 2017-10-17 | $28.54 | $28.76 | $27.85 | $27.89 | $24.74 | 217,251 |
| 2017-10-16 | $28.23 | $28.72 | $28.16 | $28.54 | $25.31 | 190,397 |
| 2017-10-13 | $28.24 | $28.51 | $27.92 | $28.12 | $24.94 | 230,681 |
| 2017-10-12 | $28.53 | $28.66 | $28.27 | $28.30 | $25.10 | 221,656 |
| 2017-10-11 | $28.63 | $28.75 | $28.38 | $28.45 | $25.23 | 238,288 |
| 2017-10-10 | $28.50 | $28.72 | $28.25 | $28.65 | $25.41 | 336,721 |
| 2017-10-09 | $28.51 | $28.55 | $28.24 | $28.43 | $25.22 | 319,689 |
| 2017-10-06 | $28.60 | $28.80 | $28.38 | $28.51 | $25.29 | 335,960 |
| 2017-10-05 | $28.46 | $28.76 | $28.40 | $28.55 | $25.32 | 247,056 |
| 2017-10-04 | $28.77 | $28.86 | $28.25 | $28.35 | $25.15 | 331,246 |
| 2017-10-03 | $28.98 | $29.00 | $28.39 | $28.87 | $25.61 | 410,701 |
| 2017-10-02 | $28.51 | $28.95 | $28.34 | $28.95 | $25.68 | 423,147 |
| 2017-09-29 | $28.44 | $28.86 | $28.25 | $28.54 | $25.31 | 443,904 |
| 2017-09-28 | $28.08 | $28.41 | $27.80 | $28.38 | $25.17 | 256,659 |
| 2017-09-27 | $27.38 | $28.31 | $25.71 | $27.97 | $24.81 | 717,600 |
| 2017-09-26 | $26.89 | $27.07 | $26.72 | $27.04 | $23.98 | 943,629 |
| 2017-09-25 | $26.76 | $26.94 | $26.62 | $26.75 | $23.73 | 453,006 |
| 2017-09-22 | $26.72 | $26.86 | $26.66 | $26.75 | $23.73 | 613,708 |
| 2017-09-21 | $27.00 | $27.03 | $26.76 | $26.84 | $23.81 | 416,507 |
| 2017-09-20 | $26.48 | $27.17 | $26.32 | $26.97 | $23.92 | 432,838 |
| 2017-09-19 | $26.32 | $26.81 | $26.18 | $26.55 | $23.55 | 324,700 |
| 2017-09-18 | $26.05 | $26.49 | $25.88 | $26.37 | $23.39 | 274,709 |
| 2017-09-15 | $25.75 | $26.03 | $25.68 | $25.98 | $23.04 | 750,463 |
| 2017-09-14 | $26.19 | $26.23 | $25.64 | $25.74 | $22.83 | 217,949 |
| 2017-09-13 | $26.13 | $26.36 | $26.08 | $26.19 | $23.14 | 376,259 |
| 2017-09-12 | $25.67 | $26.24 | $25.67 | $26.18 | $23.13 | 283,332 |
| 2017-09-11 | $25.17 | $25.67 | $25.12 | $25.52 | $22.55 | 404,007 |
| 2017-09-08 | $24.61 | $25.09 | $24.61 | $24.85 | $21.96 | 347,926 |
| 2017-09-07 | $25.38 | $25.38 | $24.47 | $24.67 | $21.80 | 389,394 |
| 2017-09-06 | $25.60 | $25.69 | $25.30 | $25.40 | $22.44 | 113,642 |
| 2017-09-05 | $26.10 | $26.10 | $25.35 | $25.47 | $22.50 | 213,347 |
| 2017-09-01 | $26.16 | $26.40 | $26.10 | $26.26 | $23.20 | 136,177 |
| 2017-08-31 | $26.17 | $26.27 | $25.99 | $26.11 | $23.07 | 231,590 |
| 2017-08-30 | $26.02 | $26.24 | $25.94 | $26.04 | $23.01 | 195,891 |
| 2017-08-29 | $25.82 | $26.10 | $25.63 | $25.94 | $22.92 | 296,530 |
| 2017-08-28 | $26.44 | $26.45 | $26.03 | $26.23 | $23.17 | 256,366 |
| 2017-08-25 | $26.16 | $26.47 | $26.14 | $26.35 | $23.28 | 196,169 |
| 2017-08-24 | $26.21 | $26.24 | $25.91 | $26.13 | $23.09 | 280,665 |
| 2017-08-23 | $25.62 | $26.23 | $25.62 | $26.05 | $23.02 | 302,134 |
| 2017-08-22 | $25.93 | $26.06 | $25.81 | $25.89 | $22.87 | 303,090 |
| 2017-08-21 | $25.72 | $25.98 | $25.34 | $25.70 | $22.71 | 313,109 |
| 2017-08-18 | $25.46 | $25.96 | $25.46 | $25.83 | $22.82 | 313,610 |
| 2017-08-17 | $26.58 | $26.67 | $25.72 | $25.75 | $22.75 | 355,118 |
| 2017-08-16 | $26.95 | $26.95 | $26.37 | $26.61 | $23.51 | 646,748 |
| 2017-08-15 | $26.82 | $26.88 | $26.30 | $26.34 | $23.27 | 333,734 |
| 2017-08-14 | $26.19 | $26.64 | $26.13 | $26.61 | $23.51 | 242,822 |
| 2017-08-11 | $26.16 | $26.33 | $25.67 | $25.80 | $22.79 | 337,994 |
| 2017-08-10 | $26.58 | $26.58 | $26.02 | $26.02 | $22.99 | 358,309 |
| 2017-08-09 | $26.98 | $27.15 | $26.74 | $26.77 | $23.65 | 384,799 |
| 2017-08-08 | $27.24 | $27.96 | $27.18 | $27.26 | $24.08 | 742,964 |
| 2017-08-07 | $27.63 | $27.63 | $27.34 | $27.36 | $24.17 | 353,702 |
| 2017-08-04 | $28.00 | $28.07 | $27.61 | $27.63 | $24.41 | 444,990 |
| 2017-08-03 | $27.94 | $28.05 | $27.66 | $27.77 | $24.54 | 149,396 |
| 2017-08-02 | $27.93 | $28.12 | $27.59 | $28.03 | $24.77 | 264,466 |
| 2017-08-01 | $28.08 | $28.10 | $27.77 | $27.93 | $24.68 | 168,334 |
| 2017-07-31 | $27.64 | $27.92 | $27.49 | $27.76 | $24.53 | 256,769 |
| 2017-07-28 | $28.09 | $28.11 | $27.55 | $27.59 | $24.38 | 360,146 |
| 2017-07-27 | $28.68 | $29.02 | $28.11 | $28.21 | $24.92 | 412,879 |
| 2017-07-26 | $28.95 | $29.00 | $28.40 | $28.56 | $25.23 | 486,379 |
| 2017-07-25 | $28.99 | $28.99 | $28.55 | $28.85 | $25.49 | 393,124 |
| 2017-07-24 | $28.36 | $28.59 | $28.27 | $28.45 | $25.14 | 253,202 |
| 2017-07-21 | $28.71 | $28.71 | $28.15 | $28.38 | $25.07 | 406,324 |
| 2017-07-20 | $28.27 | $28.70 | $28.10 | $28.55 | $25.22 | 950,950 |
| 2017-07-19 | $28.26 | $28.54 | $28.12 | $28.27 | $24.98 | 195,171 |
| 2017-07-18 | $27.90 | $28.26 | $27.70 | $28.25 | $24.96 | 344,403 |
| 2017-07-17 | $27.94 | $28.19 | $27.77 | $28.11 | $24.84 | 273,605 |
| 2017-07-14 | $27.66 | $28.21 | $27.35 | $28.01 | $24.75 | 352,055 |
| 2017-07-13 | $27.89 | $28.07 | $27.74 | $27.93 | $24.68 | 197,568 |
| 2017-07-12 | $27.82 | $28.10 | $27.69 | $27.91 | $24.66 | 157,811 |
| 2017-07-11 | $27.85 | $28.08 | $27.62 | $27.91 | $24.66 | 305,680 |
| 2017-07-10 | $28.18 | $28.31 | $27.88 | $27.91 | $24.66 | 332,417 |
| 2017-07-07 | $28.08 | $28.43 | $27.73 | $28.24 | $24.95 | 253,525 |
| 2017-07-06 | $28.39 | $28.40 | $27.83 | $27.92 | $24.67 | 405,963 |
| 2017-07-05 | $28.34 | $28.58 | $27.90 | $28.46 | $25.15 | 460,095 |
| 2017-07-03 | $27.94 | $28.49 | $27.87 | $28.31 | $25.01 | 197,910 |
| 2017-06-30 | $28.04 | $28.10 | $27.64 | $27.80 | $24.56 | 319,403 |
| 2017-06-29 | $28.01 | $28.30 | $27.44 | $27.97 | $24.71 | 295,444 |
| 2017-06-28 | $27.15 | $27.65 | $27.06 | $27.48 | $24.28 | 333,357 |
| 2017-06-27 | $26.76 | $27.15 | $26.57 | $27.01 | $23.86 | 700,614 |
| 2017-06-26 | $26.55 | $26.94 | $26.38 | $26.70 | $23.59 | 227,518 |
| 2017-06-23 | $26.91 | $27.38 | $26.38 | $26.48 | $23.40 | 479,403 |
| 2017-06-22 | $26.88 | $27.38 | $26.54 | $26.77 | $23.65 | 272,008 |
| 2017-06-21 | $27.43 | $27.43 | $26.90 | $26.95 | $23.81 | 282,471 |
| 2017-06-20 | $27.61 | $27.66 | $27.29 | $27.35 | $24.16 | 260,188 |
| 2017-06-19 | $28.36 | $28.57 | $27.51 | $27.72 | $24.49 | 477,444 |
| 2017-06-16 | $27.85 | $28.23 | $27.71 | $28.19 | $24.91 | 1,743,941 |
| 2017-06-15 | $27.72 | $28.38 | $27.70 | $28.02 | $24.76 | 382,501 |
| 2017-06-14 | $27.79 | $28.02 | $27.52 | $27.98 | $24.72 | 709,700 |
| 2017-06-13 | $27.71 | $28.45 | $27.68 | $28.05 | $24.78 | 1,363,641 |
| 2017-06-12 | $27.67 | $28.24 | $27.29 | $27.67 | $24.37 | 619,189 |
| 2017-06-09 | $26.86 | $27.76 | $26.67 | $27.68 | $24.38 | 428,682 |
| 2017-06-08 | $25.89 | $27.14 | $25.70 | $26.59 | $23.42 | 361,690 |
| 2017-06-07 | $25.64 | $26.03 | $25.60 | $25.87 | $22.78 | 251,543 |
| 2017-06-06 | $25.56 | $25.83 | $25.39 | $25.60 | $22.55 | 301,080 |
| 2017-06-05 | $26.00 | $26.32 | $25.85 | $25.86 | $22.77 | 249,553 |
| 2017-06-02 | $25.99 | $26.34 | $25.80 | $25.95 | $22.85 | 784,041 |
| 2017-06-01 | $25.93 | $26.28 | $25.53 | $26.27 | $23.14 | 533,353 |
| 2017-05-31 | $26.25 | $26.25 | $25.51 | $25.77 | $22.70 | 617,346 |
| 2017-05-30 | $26.36 | $26.47 | $25.89 | $26.15 | $23.03 | 244,358 |
| 2017-05-26 | $26.88 | $26.88 | $26.36 | $26.55 | $23.38 | 197,277 |
| 2017-05-25 | $27.01 | $27.21 | $26.72 | $26.87 | $23.66 | 188,769 |
| 2017-05-24 | $26.83 | $26.97 | $26.56 | $26.90 | $23.69 | 457,027 |
| 2017-05-23 | $26.44 | $26.97 | $26.14 | $26.83 | $23.63 | 189,196 |
| 2017-05-22 | $26.28 | $26.47 | $26.09 | $26.42 | $23.27 | 206,843 |
| 2017-05-19 | $26.42 | $26.79 | $26.18 | $26.21 | $23.08 | 405,728 |
| 2017-05-18 | $26.29 | $26.78 | $26.29 | $26.45 | $23.29 | 373,225 |
| 2017-05-17 | $27.18 | $27.50 | $26.13 | $26.33 | $23.19 | 522,632 |
| 2017-05-16 | $27.81 | $28.02 | $27.49 | $27.98 | $24.64 | 271,599 |
| 2017-05-15 | $27.39 | $27.89 | $27.39 | $27.81 | $24.49 | 326,925 |
| 2017-05-12 | $27.08 | $27.35 | $26.79 | $27.33 | $24.07 | 402,530 |
| 2017-05-11 | $27.47 | $27.58 | $26.90 | $27.26 | $24.01 | 259,375 |
| 2017-05-10 | $27.55 | $27.72 | $27.32 | $27.66 | $24.36 | 168,331 |
| 2017-05-09 | $27.80 | $28.09 | $27.42 | $27.61 | $24.32 | 361,943 |
| 2017-05-08 | $27.89 | $27.98 | $27.57 | $27.79 | $24.47 | 485,974 |
| 2017-05-05 | $28.03 | $28.03 | $27.66 | $27.94 | $24.61 | 386,615 |
| 2017-05-04 | $27.88 | $28.14 | $27.62 | $27.92 | $24.59 | 409,293 |
| 2017-05-03 | $27.51 | $27.57 | $27.12 | $27.54 | $24.25 | 246,974 |
| 2017-05-02 | $27.69 | $27.69 | $26.91 | $27.12 | $23.88 | 277,255 |
| 2017-05-01 | $27.48 | $27.80 | $27.20 | $27.69 | $24.39 | 372,626 |
| 2017-04-28 | $28.18 | $28.30 | $27.34 | $27.35 | $24.09 | 300,616 |
| 2017-04-27 | $28.36 | $28.36 | $27.89 | $28.22 | $24.85 | 437,341 |
| 2017-04-26 | $27.10 | $28.34 | $27.09 | $28.19 | $24.83 | 394,342 |
| 2017-04-25 | $28.00 | $28.19 | $27.68 | $27.84 | $24.52 | 301,518 |
| 2017-04-24 | $27.71 | $28.15 | $27.46 | $27.67 | $24.37 | 324,896 |
| 2017-04-21 | $27.20 | $27.35 | $26.63 | $27.02 | $23.80 | 432,123 |
| 2017-04-20 | $26.97 | $27.26 | $26.01 | $27.22 | $23.97 | 406,071 |
| 2017-04-19 | $26.43 | $26.89 | $26.43 | $26.70 | $23.51 | 278,597 |
| 2017-04-18 | $26.12 | $27.28 | $25.80 | $26.19 | $23.07 | 390,940 |
| 2017-04-17 | $25.80 | $26.17 | $25.52 | $26.14 | $23.02 | 282,592 |
| 2017-04-13 | $26.18 | $26.35 | $25.63 | $25.63 | $22.57 | 251,669 |
| 2017-04-12 | $26.75 | $26.93 | $26.23 | $26.32 | $23.18 | 199,081 |
| 2017-04-11 | $26.29 | $26.84 | $26.23 | $26.81 | $23.61 | 219,088 |
| 2017-04-10 | $26.95 | $27.00 | $26.28 | $26.48 | $23.32 | 242,155 |
| 2017-04-07 | $26.68 | $26.83 | $26.43 | $26.69 | $23.51 | 311,346 |
| 2017-04-06 | $26.36 | $26.89 | $26.13 | $26.85 | $23.65 | 287,446 |
| 2017-04-05 | $27.16 | $27.36 | $26.27 | $26.30 | $23.16 | 379,936 |
| 2017-04-04 | $26.91 | $27.19 | $26.77 | $26.87 | $23.66 | 419,228 |
| 2017-04-03 | $27.71 | $27.90 | $26.89 | $26.98 | $23.76 | 453,417 |
| 2017-03-31 | $27.85 | $28.05 | $27.63 | $27.69 | $24.39 | 647,648 |
| 2017-03-30 | $26.87 | $27.96 | $26.87 | $27.95 | $24.62 | 371,890 |
| 2017-03-29 | $26.95 | $27.04 | $26.62 | $26.81 | $23.61 | 178,751 |
| 2017-03-28 | $26.35 | $27.12 | $25.29 | $27.00 | $23.78 | 318,481 |
| 2017-03-27 | $25.95 | $26.55 | $25.57 | $26.44 | $23.29 | 301,196 |
| 2017-03-24 | $26.61 | $26.82 | $26.24 | $26.58 | $23.41 | 399,158 |
| 2017-03-23 | $26.27 | $26.94 | $26.11 | $26.51 | $23.35 | 505,443 |
| 2017-03-22 | $26.32 | $26.99 | $25.94 | $26.32 | $23.18 | 633,426 |
| 2017-03-21 | $28.94 | $29.00 | $26.52 | $26.54 | $23.37 | 1,130,077 |
| 2017-03-20 | $28.81 | $28.91 | $28.53 | $28.74 | $25.31 | 324,901 |
| 2017-03-17 | $28.72 | $29.06 | $28.53 | $28.92 | $25.47 | 2,950,290 |
| 2017-03-16 | $28.73 | $29.03 | $28.61 | $28.78 | $25.35 | 306,811 |
| 2017-03-15 | $28.87 | $29.15 | $28.54 | $28.61 | $25.20 | 424,875 |
| 2017-03-14 | $28.86 | $28.86 | $28.27 | $28.73 | $25.30 | 334,236 |
| 2017-03-13 | $28.45 | $29.28 | $28.40 | $29.06 | $25.59 | 641,118 |
| 2017-03-10 | $28.81 | $28.81 | $28.32 | $28.54 | $25.06 | 513,808 |
| 2017-03-09 | $28.44 | $28.90 | $28.42 | $28.64 | $25.15 | 324,990 |
| 2017-03-08 | $29.12 | $29.36 | $28.41 | $28.43 | $24.96 | 263,371 |
| 2017-03-07 | $28.87 | $29.14 | $28.62 | $28.82 | $25.30 | 233,410 |
| 2017-03-06 | $28.88 | $29.00 | $28.58 | $28.84 | $25.32 | 203,620 |
| 2017-03-03 | $29.01 | $29.27 | $28.83 | $29.16 | $25.60 | 217,151 |
| 2017-03-02 | $29.57 | $29.58 | $28.83 | $28.87 | $25.35 | 227,615 |
| 2017-03-01 | $29.54 | $29.84 | $29.37 | $29.55 | $25.94 | 648,624 |
| 2017-02-28 | $29.36 | $29.39 | $28.89 | $28.89 | $25.36 | 339,825 |
| 2017-02-27 | $29.29 | $29.50 | $29.08 | $29.48 | $25.88 | 240,710 |
| 2017-02-24 | $29.07 | $29.33 | $29.00 | $29.32 | $25.74 | 276,472 |
| 2017-02-23 | $29.54 | $29.56 | $29.14 | $29.50 | $25.90 | 340,541 |
| 2017-02-22 | $29.29 | $29.51 | $29.15 | $29.48 | $25.88 | 318,487 |
| 2017-02-21 | $29.28 | $29.41 | $29.09 | $29.38 | $25.80 | 385,696 |
| 2017-02-17 | $28.89 | $29.16 | $28.58 | $29.12 | $25.57 | 389,192 |
| 2017-02-16 | $28.75 | $29.00 | $28.41 | $29.00 | $25.46 | 368,054 |
| 2017-02-15 | $28.92 | $29.00 | $28.70 | $28.76 | $25.25 | 240,138 |
| 2017-02-14 | $28.54 | $29.04 | $28.24 | $28.76 | $25.25 | 423,756 |
| 2017-02-13 | $28.64 | $28.89 | $28.04 | $28.50 | $25.02 | 411,046 |
| 2017-02-10 | $28.72 | $28.80 | $28.29 | $28.46 | $24.99 | 285,190 |
| 2017-02-09 | $28.17 | $28.62 | $28.06 | $28.45 | $24.98 | 363,458 |
| 2017-02-08 | $28.18 | $28.42 | $27.82 | $28.10 | $24.67 | 876,056 |
| 2017-02-07 | $28.48 | $28.53 | $28.09 | $28.38 | $24.92 | 366,681 |
| 2017-02-06 | $28.29 | $28.53 | $28.19 | $28.33 | $24.87 | 252,394 |
| 2017-02-03 | $28.19 | $28.51 | $28.04 | $28.49 | $25.01 | 299,884 |
| 2017-02-02 | $27.87 | $28.06 | $27.59 | $27.75 | $24.36 | 224,507 |
| 2017-02-01 | $28.54 | $28.83 | $28.00 | $28.07 | $24.64 | 365,561 |
| 2017-01-31 | $27.76 | $28.23 | $27.64 | $28.13 | $24.70 | 315,734 |
| 2017-01-30 | $28.41 | $28.50 | $27.71 | $27.89 | $24.49 | 446,740 |
| 2017-01-27 | $29.06 | $29.12 | $28.61 | $28.61 | $25.12 | 369,046 |
| 2017-01-26 | $29.06 | $29.13 | $28.80 | $28.97 | $25.44 | 574,688 |
| 2017-01-25 | $29.26 | $29.37 | $27.95 | $29.00 | $25.46 | 599,131 |
| 2017-01-24 | $27.96 | $28.57 | $27.87 | $28.47 | $25.00 | 393,380 |
| 2017-01-23 | $27.80 | $27.96 | $27.55 | $27.83 | $24.43 | 300,989 |
| 2017-01-20 | $27.71 | $28.14 | $27.71 | $27.90 | $24.50 | 489,814 |
| 2017-01-19 | $28.10 | $28.10 | $27.65 | $27.71 | $24.33 | 291,042 |
| 2017-01-18 | $27.98 | $28.05 | $27.73 | $27.97 | $24.56 | 469,689 |
| 2017-01-17 | $28.39 | $28.41 | $27.78 | $27.81 | $24.42 | 422,011 |
| 2017-01-13 | $28.63 | $29.28 | $28.53 | $28.69 | $25.19 | 386,021 |
| 2017-01-12 | $29.20 | $29.20 | $28.11 | $28.42 | $24.95 | 482,236 |
| 2017-01-11 | $29.04 | $29.30 | $28.61 | $29.29 | $25.72 | 508,798 |
| 2017-01-10 | $28.61 | $29.12 | $28.45 | $29.03 | $25.49 | 710,369 |
| 2017-01-09 | $29.03 | $29.03 | $28.34 | $28.44 | $24.97 | 822,361 |
| 2017-01-06 | $29.64 | $29.72 | $29.23 | $29.27 | $25.70 | 522,929 |
| 2017-01-05 | $29.74 | $29.96 | $29.14 | $29.51 | $25.91 | 393,577 |
| 2017-01-04 | $29.62 | $30.15 | $29.36 | $29.90 | $26.25 | 603,483 |
| 2017-01-03 | $30.19 | $30.47 | $29.36 | $29.69 | $26.07 | 506,729 |
| 2016-12-30 | $29.57 | $29.68 | $29.39 | $29.62 | $26.01 | 418,637 |
| 2016-12-29 | $29.68 | $29.89 | $29.29 | $29.51 | $25.91 | 383,889 |
| 2016-12-28 | $29.93 | $30.06 | $29.47 | $29.65 | $26.03 | 484,864 |
| 2016-12-27 | $29.62 | $29.86 | $29.49 | $29.83 | $26.19 | 312,625 |
| 2016-12-23 | $29.51 | $29.54 | $29.21 | $29.47 | $25.87 | 278,090 |
| 2016-12-22 | $29.39 | $29.63 | $29.31 | $29.41 | $25.82 | 336,466 |
| 2016-12-21 | $29.55 | $29.68 | $29.37 | $29.48 | $25.88 | 409,669 |
| 2016-12-20 | $29.08 | $29.59 | $28.45 | $29.50 | $25.90 | 518,188 |
| 2016-12-19 | $28.86 | $29.13 | $28.46 | $28.79 | $25.28 | 577,762 |
| 2016-12-16 | $29.11 | $29.56 | $28.73 | $28.82 | $25.30 | 2,849,518 |
| 2016-12-15 | $28.98 | $29.49 | $28.55 | $29.15 | $25.59 | 792,853 |
| 2016-12-14 | $29.06 | $29.51 | $28.87 | $29.03 | $25.49 | 564,040 |
| 2016-12-13 | $29.07 | $29.35 | $28.91 | $29.32 | $25.74 | 563,838 |
| 2016-12-12 | $29.89 | $30.03 | $28.85 | $29.01 | $25.40 | 725,588 |
| 2016-12-09 | $30.02 | $30.11 | $29.63 | $29.98 | $26.25 | 561,961 |
| 2016-12-08 | $29.44 | $30.22 | $29.35 | $29.91 | $26.19 | 738,159 |
| 2016-12-07 | $29.00 | $29.24 | $28.68 | $29.23 | $25.59 | 726,788 |
| 2016-12-06 | $28.50 | $28.98 | $28.30 | $28.97 | $25.37 | 720,292 |
| 2016-12-05 | $27.76 | $28.53 | $27.76 | $28.50 | $24.95 | 988,269 |
| 2016-12-02 | $27.40 | $27.69 | $27.01 | $27.61 | $24.18 | 784,299 |
| 2016-12-01 | $27.21 | $27.59 | $27.14 | $27.52 | $24.10 | 476,558 |
| 2016-11-30 | $27.25 | $27.50 | $27.03 | $27.18 | $23.80 | 599,645 |
| 2016-11-29 | $26.32 | $26.96 | $26.30 | $26.79 | $23.46 | 554,950 |
| 2016-11-28 | $26.95 | $27.10 | $26.58 | $26.66 | $23.34 | 416,896 |
| 2016-11-25 | $27.15 | $27.15 | $26.99 | $27.09 | $23.72 | 169,591 |
| 2016-11-23 | $26.95 | $27.28 | $26.83 | $27.18 | $23.80 | 352,465 |
| 2016-11-22 | $26.56 | $27.09 | $26.43 | $27.05 | $23.68 | 401,206 |
| 2016-11-21 | $26.70 | $26.70 | $26.06 | $26.45 | $23.16 | 406,468 |
| 2016-11-18 | $26.30 | $26.57 | $26.23 | $26.53 | $23.23 | 749,612 |
| 2016-11-17 | $26.06 | $26.34 | $25.84 | $26.27 | $23.00 | 478,072 |
| 2016-11-16 | $25.76 | $25.98 | $25.64 | $25.86 | $22.64 | 633,806 |
| 2016-11-15 | $25.44 | $26.09 | $24.91 | $25.99 | $22.76 | 790,463 |
| 2016-11-14 | $25.00 | $25.91 | $24.92 | $25.58 | $22.40 | 549,559 |
| 2016-11-11 | $23.95 | $24.91 | $23.92 | $24.89 | $21.79 | 674,293 |
| 2016-11-10 | $23.26 | $24.35 | $23.20 | $24.04 | $21.05 | 815,189 |
| 2016-11-09 | $22.11 | $23.24 | $22.08 | $23.14 | $20.26 | 735,257 |
| 2016-11-08 | $21.85 | $22.05 | $21.73 | $21.99 | $19.25 | 613,259 |
| 2016-11-07 | $21.73 | $21.96 | $21.65 | $21.87 | $19.15 | 464,443 |
| 2016-11-04 | $21.19 | $21.40 | $21.01 | $21.27 | $18.62 | 528,522 |
| 2016-11-03 | $21.31 | $21.44 | $21.11 | $21.18 | $18.55 | 285,589 |
| 2016-11-02 | $21.52 | $21.60 | $21.09 | $21.16 | $18.53 | 341,412 |
| 2016-11-01 | $21.60 | $21.69 | $21.43 | $21.57 | $18.89 | 828,358 |
| 2016-10-31 | $21.42 | $21.67 | $21.30 | $21.57 | $18.89 | 739,461 |
| 2016-10-28 | $21.30 | $21.37 | $21.07 | $21.30 | $18.65 | 491,695 |
| 2016-10-27 | $20.85 | $21.46 | $20.26 | $21.32 | $18.67 | 600,837 |
| 2016-10-26 | $21.30 | $21.41 | $21.09 | $21.28 | $18.63 | 392,206 |
| 2016-10-25 | $21.25 | $21.35 | $21.09 | $21.31 | $18.66 | 493,384 |
| 2016-10-24 | $21.19 | $21.33 | $21.17 | $21.30 | $18.65 | 525,858 |
| 2016-10-21 | $20.91 | $21.13 | $20.68 | $20.99 | $18.38 | 255,194 |
| 2016-10-20 | $21.21 | $21.31 | $21.01 | $21.10 | $18.47 | 179,557 |
| 2016-10-19 | $21.08 | $21.33 | $21.06 | $21.22 | $18.58 | 371,365 |
| 2016-10-18 | $21.33 | $21.40 | $20.99 | $21.02 | $18.40 | 224,729 |
| 2016-10-17 | $21.08 | $21.22 | $21.01 | $21.08 | $18.46 | 207,996 |
| 2016-10-14 | $21.27 | $21.45 | $21.09 | $21.12 | $18.49 | 339,930 |
| 2016-10-13 | $21.27 | $21.27 | $20.80 | $21.04 | $18.42 | 343,272 |
| 2016-10-12 | $21.49 | $21.59 | $21.38 | $21.43 | $18.76 | 219,737 |
| 2016-10-11 | $21.72 | $21.81 | $21.32 | $21.46 | $18.79 | 235,580 |
| 2016-10-10 | $21.58 | $21.77 | $21.58 | $21.75 | $19.04 | 423,779 |
| 2016-10-07 | $21.39 | $21.51 | $21.17 | $21.45 | $18.78 | 363,535 |
| 2016-10-06 | $21.61 | $21.99 | $21.25 | $21.41 | $18.75 | 520,116 |
| 2016-10-05 | $20.85 | $21.27 | $20.85 | $21.19 | $18.55 | 370,391 |
| 2016-10-04 | $20.76 | $20.97 | $20.71 | $20.81 | $18.22 | 318,448 |
| 2016-10-03 | $20.83 | $21.03 | $20.66 | $20.76 | $18.18 | 360,182 |
| 2016-09-30 | $20.57 | $21.11 | $20.51 | $21.02 | $18.40 | 449,827 |
| 2016-09-29 | $20.90 | $21.03 | $20.54 | $20.57 | $18.01 | 355,538 |
| 2016-09-28 | $20.60 | $20.88 | $20.53 | $20.87 | $18.27 | 469,786 |
| 2016-09-27 | $20.26 | $20.59 | $20.12 | $20.57 | $18.01 | 380,018 |
| 2016-09-26 | $20.67 | $20.68 | $20.34 | $20.35 | $17.82 | 335,628 |
| 2016-09-23 | $20.71 | $21.03 | $20.56 | $20.80 | $18.21 | 345,200 |
| 2016-09-22 | $20.61 | $20.85 | $20.51 | $20.85 | $18.26 | 408,446 |
| 2016-09-21 | $20.38 | $20.59 | $20.27 | $20.54 | $17.98 | 629,940 |
| 2016-09-20 | $20.45 | $20.53 | $20.28 | $20.29 | $17.77 | 249,103 |
| 2016-09-19 | $20.55 | $20.69 | $20.31 | $20.41 | $17.87 | 406,643 |
| 2016-09-16 | $20.68 | $20.68 | $20.41 | $20.47 | $17.92 | 620,380 |
| 2016-09-15 | $20.37 | $20.75 | $20.37 | $20.70 | $18.12 | 354,552 |
| 2016-09-14 | $20.58 | $20.74 | $20.36 | $20.37 | $17.84 | 316,479 |
| 2016-09-13 | $20.68 | $20.76 | $20.46 | $20.61 | $18.05 | 378,027 |
| 2016-09-12 | $20.72 | $21.07 | $20.53 | $21.00 | $18.32 | 505,755 |
| 2016-09-09 | $20.91 | $21.07 | $20.82 | $20.83 | $18.17 | 312,609 |
| 2016-09-08 | $20.96 | $21.05 | $20.87 | $20.96 | $18.28 | 326,314 |
| 2016-09-07 | $20.69 | $21.00 | $20.68 | $20.98 | $18.30 | 369,809 |
| 2016-09-06 | $21.09 | $21.10 | $20.66 | $20.77 | $18.12 | 296,885 |
| 2016-09-02 | $20.90 | $21.06 | $20.72 | $21.04 | $18.35 | 362,336 |
| 2016-09-01 | $21.00 | $21.13 | $20.67 | $20.84 | $18.18 | 311,687 |
| 2016-08-31 | $20.99 | $21.00 | $20.76 | $20.98 | $18.30 | 569,227 |
| 2016-08-30 | $20.71 | $21.00 | $20.71 | $21.00 | $18.32 | 484,165 |
| 2016-08-29 | $20.48 | $20.78 | $20.46 | $20.69 | $18.05 | 494,258 |
| 2016-08-26 | $20.21 | $20.52 | $20.16 | $20.48 | $17.86 | 719,035 |
| 2016-08-25 | $20.02 | $20.23 | $20.02 | $20.22 | $17.64 | 276,257 |
| 2016-08-24 | $20.01 | $20.12 | $19.92 | $20.10 | $17.53 | 439,122 |
| 2016-08-23 | $20.06 | $20.12 | $19.95 | $19.97 | $17.42 | 264,241 |
| 2016-08-22 | $19.86 | $20.03 | $19.75 | $20.02 | $17.46 | 414,590 |
| 2016-08-19 | $19.83 | $19.86 | $19.63 | $19.80 | $17.27 | 364,905 |
| 2016-08-18 | $19.75 | $19.87 | $19.61 | $19.83 | $17.30 | 214,505 |
| 2016-08-17 | $19.69 | $19.86 | $19.60 | $19.73 | $17.21 | 299,582 |
| 2016-08-16 | $19.85 | $19.85 | $19.63 | $19.75 | $17.23 | 276,595 |
| 2016-08-15 | $19.80 | $19.96 | $19.80 | $19.89 | $17.35 | 182,603 |
| 2016-08-12 | $19.72 | $19.82 | $19.49 | $19.81 | $17.28 | 259,756 |
| 2016-08-11 | $19.74 | $19.84 | $19.63 | $19.77 | $17.24 | 197,998 |
| 2016-08-10 | $19.94 | $19.96 | $19.62 | $19.70 | $17.18 | 321,057 |
| 2016-08-09 | $19.78 | $19.96 | $19.75 | $19.95 | $17.40 | 303,274 |
| 2016-08-08 | $19.89 | $19.98 | $19.65 | $19.76 | $17.23 | 252,965 |
| 2016-08-05 | $19.36 | $19.87 | $19.25 | $19.85 | $17.31 | 294,183 |
| 2016-08-04 | $19.03 | $19.21 | $19.03 | $19.15 | $16.70 | 261,632 |
| 2016-08-03 | $18.86 | $19.09 | $18.86 | $19.09 | $16.65 | 181,090 |
| 2016-08-02 | $19.05 | $19.11 | $18.78 | $18.91 | $16.49 | 262,558 |
| 2016-08-01 | $19.28 | $19.36 | $19.09 | $19.11 | $16.67 | 287,925 |
| 2016-07-29 | $19.41 | $19.50 | $19.22 | $19.24 | $16.78 | 500,222 |
| 2016-07-28 | $19.43 | $19.54 | $19.22 | $19.45 | $16.96 | 376,302 |
| 2016-07-27 | $19.49 | $19.53 | $19.16 | $19.41 | $16.93 | 378,762 |
| 2016-07-26 | $18.94 | $19.16 | $18.90 | $19.16 | $16.71 | 290,377 |
| 2016-07-25 | $19.12 | $19.21 | $18.96 | $18.96 | $16.54 | 235,952 |
| 2016-07-22 | $19.00 | $19.23 | $18.80 | $19.20 | $16.75 | 302,854 |
| 2016-07-21 | $19.09 | $19.22 | $18.92 | $18.96 | $16.54 | 316,013 |
| 2016-07-20 | $19.19 | $19.25 | $19.07 | $19.14 | $16.69 | 230,641 |
| 2016-07-19 | $19.13 | $19.41 | $19.13 | $19.14 | $16.69 | 293,588 |
| 2016-07-18 | $19.20 | $19.31 | $19.11 | $19.24 | $16.78 | 425,790 |
| 2016-07-15 | $19.33 | $19.36 | $19.13 | $19.25 | $16.79 | 285,966 |
| 2016-07-14 | $19.17 | $19.38 | $19.05 | $19.19 | $16.74 | 421,914 |
| 2016-07-13 | $18.94 | $19.20 | $18.54 | $18.92 | $16.50 | 477,787 |
| 2016-07-12 | $18.94 | $19.11 | $18.91 | $18.92 | $16.50 | 718,348 |
| 2016-07-11 | $18.64 | $18.88 | $18.56 | $18.69 | $16.30 | 470,121 |
| 2016-07-08 | $18.40 | $18.67 | $18.28 | $18.52 | $16.15 | 509,590 |
| 2016-07-07 | $17.91 | $18.30 | $17.90 | $18.14 | $15.82 | 547,832 |
| 2016-07-06 | $17.53 | $17.99 | $17.42 | $17.85 | $15.57 | 721,190 |
| 2016-07-05 | $17.72 | $18.12 | $17.54 | $17.72 | $15.46 | 546,170 |
| 2016-07-01 | $18.17 | $18.28 | $17.87 | $17.96 | $15.66 | 454,136 |
| 2016-06-30 | $18.08 | $18.29 | $17.87 | $18.29 | $15.95 | 676,247 |
| 2016-06-29 | $17.68 | $17.99 | $17.64 | $17.96 | $15.66 | 1,027,956 |
| 2016-06-28 | $17.50 | $17.65 | $17.29 | $17.53 | $15.29 | 1,232,924 |
| 2016-06-27 | $17.71 | $17.71 | $17.07 | $17.20 | $15.00 | 2,643,545 |
| 2016-06-24 | $18.58 | $18.69 | $17.98 | $18.00 | $15.70 | 4,929,913 |
| 2016-06-23 | $19.31 | $19.62 | $19.16 | $19.60 | $17.10 | 507,945 |
| 2016-06-22 | $19.18 | $19.31 | $18.98 | $19.05 | $16.62 | 457,554 |
| 2016-06-21 | $18.95 | $19.18 | $18.76 | $19.16 | $16.71 | 628,445 |
| 2016-06-20 | $18.98 | $19.30 | $18.78 | $18.89 | $16.48 | 530,298 |
| 2016-06-17 | $18.63 | $18.86 | $18.57 | $18.72 | $16.33 | 751,911 |
| 2016-06-16 | $18.61 | $18.74 | $18.43 | $18.57 | $16.20 | 677,167 |
| 2016-06-15 | $18.68 | $19.03 | $18.59 | $18.72 | $16.33 | 458,469 |
| 2016-06-14 | $18.93 | $19.13 | $18.59 | $18.65 | $16.27 | 460,756 |
| 2016-06-13 | $19.21 | $19.39 | $18.93 | $18.95 | $16.53 | 496,300 |
| 2016-06-10 | $19.37 | $19.53 | $19.24 | $19.38 | $16.84 | 489,864 |
| 2016-06-09 | $19.65 | $19.73 | $19.45 | $19.65 | $17.08 | 644,805 |
| 2016-06-08 | $19.67 | $19.80 | $19.62 | $19.72 | $17.14 | 608,803 |
| 2016-06-07 | $19.93 | $19.93 | $19.67 | $19.71 | $17.13 | 543,022 |
| 2016-06-06 | $19.66 | $20.05 | $19.58 | $19.96 | $17.35 | 663,654 |
| 2016-06-03 | $20.00 | $20.25 | $19.45 | $19.66 | $17.08 | 823,943 |
| 2016-06-02 | $20.17 | $20.25 | $20.05 | $20.25 | $17.60 | 582,258 |
| 2016-06-01 | $19.99 | $20.25 | $19.85 | $20.22 | $17.57 | 824,273 |
| 2016-05-31 | $20.25 | $20.32 | $20.06 | $20.13 | $17.49 | 594,342 |
| 2016-05-27 | $20.11 | $20.24 | $19.97 | $20.24 | $17.59 | 1,443,146 |
| 2016-05-26 | $20.27 | $20.29 | $20.03 | $20.08 | $17.45 | 532,532 |
| 2016-05-25 | $20.00 | $20.41 | $19.96 | $20.29 | $17.63 | 911,052 |
| 2016-05-24 | $19.83 | $20.11 | $19.74 | $19.94 | $17.33 | 1,222,685 |
| 2016-05-23 | $19.48 | $19.87 | $19.48 | $19.65 | $17.08 | 1,409,946 |
| 2016-05-20 | $19.55 | $19.75 | $19.48 | $19.50 | $16.95 | 1,228,943 |
| 2016-05-19 | $19.62 | $19.86 | $19.31 | $19.44 | $16.89 | 682,486 |
| 2016-05-18 | $19.30 | $19.88 | $19.30 | $19.75 | $17.16 | 2,035,893 |
| 2016-05-17 | $19.56 | $19.75 | $19.29 | $19.30 | $16.77 | 515,166 |
| 2016-05-16 | $19.53 | $19.72 | $19.48 | $19.59 | $17.02 | 986,367 |
| 2016-05-13 | $19.68 | $19.82 | $19.34 | $19.49 | $16.94 | 661,857 |
| 2016-05-12 | $19.67 | $19.84 | $19.49 | $19.71 | $17.13 | 1,175,286 |
| 2016-05-11 | $19.69 | $19.89 | $19.56 | $19.60 | $17.03 | 504,818 |
| 2016-05-10 | $19.65 | $19.92 | $19.60 | $19.76 | $17.17 | 598,621 |
| 2016-05-09 | $19.63 | $19.69 | $19.36 | $19.56 | $17.00 | 434,515 |
| 2016-05-06 | $19.42 | $19.65 | $19.42 | $19.59 | $17.02 | 355,235 |
| 2016-05-05 | $19.72 | $19.79 | $19.50 | $19.56 | $17.00 | 910,181 |
| 2016-05-04 | $19.56 | $19.81 | $19.40 | $19.70 | $17.12 | 2,109,403 |
| 2016-05-03 | $19.42 | $19.74 | $19.25 | $19.61 | $17.04 | 2,263,506 |
| 2016-05-02 | $20.24 | $20.45 | $19.95 | $20.22 | $17.57 | 384,660 |
| 2016-04-29 | $20.10 | $20.43 | $19.97 | $20.13 | $17.49 | 444,118 |
| 2016-04-28 | $20.18 | $20.37 | $20.00 | $20.09 | $17.46 | 589,788 |
| 2016-04-27 | $19.68 | $20.60 | $19.25 | $20.25 | $17.60 | 548,448 |
| 2016-04-26 | $20.11 | $20.40 | $19.90 | $20.23 | $17.58 | 478,450 |
| 2016-04-25 | $20.14 | $20.14 | $19.77 | $20.04 | $17.41 | 1,056,582 |
| 2016-04-22 | $19.93 | $20.18 | $19.86 | $20.14 | $17.50 | 607,519 |
| 2016-04-21 | $19.88 | $19.99 | $19.69 | $19.89 | $17.28 | 569,663 |
| 2016-04-20 | $19.80 | $19.91 | $19.59 | $19.88 | $17.28 | 210,039 |
| 2016-04-19 | $19.64 | $19.76 | $19.55 | $19.71 | $17.13 | 212,031 |
| 2016-04-18 | $19.25 | $19.62 | $19.20 | $19.56 | $17.00 | 245,153 |
| 2016-04-15 | $19.32 | $19.49 | $19.30 | $19.35 | $16.82 | 192,871 |
| 2016-04-14 | $19.20 | $19.62 | $19.11 | $19.36 | $16.82 | 225,348 |
| 2016-04-13 | $18.73 | $19.24 | $18.73 | $19.22 | $16.70 | 290,565 |
| 2016-04-12 | $18.26 | $18.63 | $18.26 | $18.55 | $16.12 | 283,488 |
| 2016-04-11 | $18.03 | $18.48 | $18.03 | $18.22 | $15.83 | 247,716 |
| 2016-04-08 | $18.03 | $18.24 | $17.88 | $17.96 | $15.61 | 241,958 |
| 2016-04-07 | $18.17 | $18.18 | $17.69 | $17.83 | $15.49 | 322,136 |
| 2016-04-06 | $18.23 | $18.36 | $18.11 | $18.26 | $15.87 | 209,415 |
| 2016-04-05 | $18.15 | $18.47 | $18.07 | $18.23 | $15.84 | 372,859 |
| 2016-04-04 | $18.42 | $18.44 | $18.23 | $18.27 | $15.88 | 230,092 |
| 2016-04-01 | $18.45 | $18.48 | $18.13 | $18.45 | $16.03 | 257,629 |
| 2016-03-31 | $18.53 | $18.65 | $18.33 | $18.47 | $16.05 | 251,474 |
| 2016-03-30 | $18.68 | $18.93 | $18.49 | $18.58 | $16.15 | 226,093 |
| 2016-03-29 | $18.06 | $18.59 | $17.95 | $18.59 | $16.15 | 362,937 |
| 2016-03-28 | $18.41 | $18.56 | $18.11 | $18.16 | $15.78 | 296,193 |
| 2016-03-24 | $18.23 | $18.35 | $18.07 | $18.34 | $15.94 | 185,933 |
| 2016-03-23 | $18.67 | $18.76 | $18.33 | $18.33 | $15.93 | 271,832 |
| 2016-03-22 | $18.46 | $18.77 | $18.31 | $18.67 | $16.22 | 316,902 |
| 2016-03-21 | $18.41 | $18.54 | $18.21 | $18.42 | $16.01 | 206,947 |
| 2016-03-18 | $18.46 | $18.68 | $18.20 | $18.41 | $16.00 | 1,303,064 |
| 2016-03-17 | $17.82 | $18.40 | $17.63 | $18.32 | $15.92 | 379,081 |
| 2016-03-16 | $18.08 | $18.27 | $17.73 | $17.87 | $15.53 | 181,269 |
| 2016-03-15 | $18.19 | $18.27 | $18.06 | $18.12 | $15.75 | 224,015 |
| 2016-03-14 | $18.28 | $18.44 | $18.16 | $18.35 | $15.95 | 340,330 |
| 2016-03-11 | $18.19 | $18.34 | $18.18 | $18.30 | $15.90 | 506,305 |
| 2016-03-10 | $18.34 | $18.46 | $17.86 | $18.14 | $15.70 | 486,369 |
| 2016-03-09 | $18.55 | $18.67 | $18.21 | $18.27 | $15.82 | 508,812 |
| 2016-03-08 | $18.67 | $18.81 | $18.40 | $18.46 | $15.98 | 519,789 |
| 2016-03-07 | $18.49 | $18.77 | $18.43 | $18.76 | $16.24 | 428,324 |
| 2016-03-04 | $18.52 | $18.69 | $18.43 | $18.60 | $16.10 | 792,118 |
| 2016-03-03 | $18.34 | $18.53 | $18.20 | $18.52 | $16.03 | 403,459 |
| 2016-03-02 | $17.99 | $18.37 | $17.93 | $18.35 | $15.89 | 536,011 |
| 2016-03-01 | $17.48 | $18.10 | $17.37 | $18.03 | $15.61 | 347,676 |
| 2016-02-29 | $17.39 | $17.66 | $17.27 | $17.31 | $14.99 | 580,953 |
| 2016-02-26 | $17.31 | $17.57 | $16.92 | $17.42 | $15.08 | 486,851 |
| 2016-02-25 | $16.71 | $17.14 | $16.66 | $17.13 | $14.83 | 361,024 |
| 2016-02-24 | $16.48 | $16.74 | $16.26 | $16.67 | $14.43 | 314,066 |
| 2016-02-23 | $16.89 | $16.94 | $16.57 | $16.76 | $14.51 | 470,697 |
| 2016-02-22 | $16.84 | $17.01 | $16.68 | $16.97 | $14.69 | 374,819 |
| 2016-02-19 | $16.25 | $16.94 | $16.25 | $16.63 | $14.40 | 733,270 |
| 2016-02-18 | $16.90 | $17.07 | $16.20 | $16.28 | $14.09 | 1,229,769 |
| 2016-02-17 | $17.19 | $17.19 | $16.82 | $16.87 | $14.60 | 338,921 |
| 2016-02-16 | $17.18 | $17.35 | $16.81 | $17.03 | $14.74 | 338,184 |
| 2016-02-12 | $16.37 | $17.00 | $16.23 | $16.92 | $14.65 | 406,900 |
| 2016-02-11 | $16.65 | $16.76 | $15.74 | $16.05 | $13.89 | 649,001 |
| 2016-02-10 | $16.87 | $17.22 | $16.73 | $17.03 | $14.74 | 433,501 |
| 2016-02-09 | $16.39 | $16.85 | $16.39 | $16.73 | $14.48 | 250,234 |
| 2016-02-08 | $16.76 | $16.80 | $16.37 | $16.64 | $14.40 | 509,009 |
| 2016-02-05 | $17.32 | $17.52 | $16.96 | $16.99 | $14.71 | 280,819 |
| 2016-02-04 | $17.37 | $17.71 | $17.16 | $17.28 | $14.96 | 266,012 |
| 2016-02-03 | $17.49 | $17.51 | $16.94 | $17.40 | $15.06 | 582,082 |
| 2016-02-02 | $17.81 | $17.86 | $17.29 | $17.39 | $15.05 | 374,375 |
| 2016-02-01 | $17.97 | $18.11 | $17.72 | $18.04 | $15.62 | 361,502 |
| 2016-01-29 | $17.72 | $18.08 | $17.62 | $18.06 | $15.63 | 581,524 |
| 2016-01-28 | $17.48 | $17.74 | $17.44 | $17.67 | $15.30 | 304,082 |
| 2016-01-27 | $17.04 | $17.64 | $17.01 | $17.27 | $14.95 | 429,676 |
| 2016-01-26 | $16.90 | $17.28 | $16.78 | $17.07 | $14.78 | 509,900 |
| 2016-01-25 | $17.10 | $17.22 | $16.70 | $16.78 | $14.53 | 481,984 |
| 2016-01-22 | $17.25 | $17.41 | $17.01 | $17.27 | $14.95 | 328,908 |
| 2016-01-21 | $16.95 | $17.19 | $16.53 | $16.98 | $14.70 | 791,543 |
| 2016-01-20 | $17.00 | $17.36 | $16.54 | $17.09 | $14.79 | 564,265 |
| 2016-01-19 | $17.69 | $17.72 | $17.11 | $17.26 | $14.94 | 381,023 |
| 2016-01-15 | $17.08 | $17.59 | $16.95 | $17.53 | $15.18 | 493,612 |
| 2016-01-14 | $17.59 | $18.03 | $17.49 | $17.65 | $15.28 | 335,403 |
| 2016-01-13 | $18.17 | $18.29 | $17.48 | $17.56 | $15.20 | 298,984 |
| 2016-01-12 | $18.20 | $18.22 | $17.69 | $18.10 | $15.67 | 343,989 |
| 2016-01-11 | $18.17 | $18.20 | $17.78 | $17.99 | $15.57 | 325,188 |
| 2016-01-08 | $18.64 | $18.82 | $18.01 | $18.04 | $15.62 | 437,268 |
| 2016-01-07 | $18.54 | $18.90 | $18.45 | $18.46 | $15.98 | 398,016 |
| 2016-01-06 | $18.68 | $19.03 | $18.68 | $18.88 | $16.34 | 381,536 |
| 2016-01-05 | $19.12 | $19.27 | $19.01 | $19.03 | $16.47 | 518,565 |
| 2016-01-04 | $18.98 | $19.13 | $18.75 | $19.06 | $16.50 | 590,853 |
| 2015-12-31 | $19.65 | $19.82 | $19.46 | $19.49 | $16.87 | 219,927 |
| 2015-12-30 | $19.94 | $19.95 | $19.73 | $19.73 | $17.08 | 143,495 |
| 2015-12-29 | $19.79 | $20.08 | $19.72 | $19.97 | $17.29 | 152,228 |
| 2015-12-28 | $19.65 | $19.79 | $19.46 | $19.71 | $17.06 | 254,675 |
| 2015-12-24 | $19.57 | $19.79 | $19.53 | $19.70 | $17.05 | 140,285 |
| 2015-12-23 | $19.47 | $19.61 | $19.08 | $19.53 | $16.91 | 217,655 |
| 2015-12-22 | $19.25 | $19.44 | $18.95 | $19.38 | $16.78 | 224,163 |
| 2015-12-21 | $18.91 | $19.33 | $18.81 | $19.18 | $16.60 | 293,743 |
| 2015-12-18 | $19.42 | $19.61 | $18.64 | $18.80 | $16.27 | 4,109,321 |
| 2015-12-17 | $19.79 | $19.93 | $18.85 | $19.51 | $16.89 | 386,225 |
| 2015-12-16 | $19.58 | $19.88 | $19.22 | $19.69 | $17.05 | 378,236 |
| 2015-12-15 | $19.06 | $19.53 | $18.90 | $19.40 | $16.79 | 593,821 |
| 2015-12-14 | $18.89 | $19.11 | $18.61 | $18.82 | $16.29 | 444,158 |
| 2015-12-11 | $19.03 | $19.33 | $18.66 | $18.86 | $16.33 | 486,655 |
| 2015-12-10 | $19.39 | $19.69 | $19.26 | $19.50 | $16.83 | 341,977 |
| 2015-12-09 | $19.50 | $19.78 | $19.17 | $19.45 | $16.78 | 418,015 |
| 2015-12-08 | $19.83 | $19.97 | $19.48 | $19.58 | $16.90 | 304,689 |
| 2015-12-07 | $20.21 | $20.33 | $19.83 | $19.93 | $17.20 | 510,791 |
| 2015-12-04 | $20.29 | $20.47 | $20.08 | $20.22 | $17.45 | 357,290 |
| 2015-12-03 | $20.80 | $20.94 | $20.13 | $20.15 | $17.39 | 303,549 |
| 2015-12-02 | $21.28 | $21.28 | $20.63 | $20.63 | $17.80 | 269,568 |
| 2015-12-01 | $20.94 | $21.24 | $20.79 | $21.19 | $18.29 | 428,176 |
| 2015-11-30 | $21.17 | $21.28 | $20.87 | $20.88 | $18.02 | 262,471 |
| 2015-11-27 | $20.93 | $21.21 | $20.93 | $21.07 | $18.18 | 113,183 |
| 2015-11-25 | $20.94 | $21.17 | $20.83 | $20.99 | $18.11 | 262,956 |
| 2015-11-24 | $20.85 | $21.01 | $20.72 | $20.91 | $18.04 | 336,245 |
| 2015-11-23 | $20.72 | $21.12 | $20.64 | $20.92 | $18.05 | 346,053 |
| 2015-11-20 | $20.35 | $20.99 | $20.24 | $20.83 | $17.98 | 1,323,799 |
| 2015-11-19 | $20.86 | $20.93 | $20.63 | $20.82 | $17.97 | 143,202 |
| 2015-11-18 | $20.88 | $20.96 | $20.36 | $20.93 | $18.06 | 282,949 |
| 2015-11-17 | $20.71 | $21.08 | $20.57 | $20.64 | $17.81 | 367,315 |
| 2015-11-16 | $20.45 | $20.65 | $20.25 | $20.56 | $17.74 | 257,218 |
| 2015-11-13 | $21.00 | $21.08 | $20.56 | $20.59 | $17.77 | 208,187 |
| 2015-11-12 | $21.19 | $21.33 | $20.80 | $21.01 | $18.13 | 273,229 |
| 2015-11-11 | $21.74 | $21.74 | $21.19 | $21.20 | $18.29 | 307,411 |
| 2015-11-10 | $21.59 | $21.73 | $21.42 | $21.60 | $18.64 | 204,644 |
| 2015-11-09 | $21.66 | $21.73 | $21.30 | $21.56 | $18.60 | 216,247 |
| 2015-11-06 | $21.36 | $22.23 | $21.36 | $21.59 | $18.63 | 441,543 |
| 2015-11-05 | $20.54 | $21.30 | $20.41 | $21.19 | $18.29 | 847,664 |
| 2015-11-04 | $20.50 | $20.61 | $20.41 | $20.58 | $17.76 | 380,952 |
| 2015-11-03 | $20.55 | $20.70 | $20.45 | $20.48 | $17.67 | 283,626 |
| 2015-11-02 | $20.16 | $20.70 | $20.16 | $20.63 | $17.80 | 239,381 |
| 2015-10-30 | $20.80 | $20.84 | $20.05 | $20.16 | $17.40 | 359,462 |
| 2015-10-29 | $20.66 | $21.03 | $20.60 | $20.74 | $17.90 | 314,570 |
| 2015-10-28 | $20.38 | $20.85 | $20.25 | $20.70 | $17.86 | 554,400 |
| 2015-10-27 | $20.33 | $21.03 | $20.14 | $20.26 | $17.48 | 358,697 |
| 2015-10-26 | $20.55 | $20.77 | $20.25 | $20.74 | $17.90 | 306,072 |
| 2015-10-23 | $20.40 | $20.65 | $19.89 | $20.62 | $17.79 | 370,253 |
| 2015-10-22 | $20.09 | $20.49 | $20.08 | $20.37 | $17.58 | 303,208 |
| 2015-10-21 | $20.46 | $20.53 | $19.92 | $19.94 | $17.21 | 284,684 |
| 2015-10-20 | $20.35 | $20.49 | $20.23 | $20.39 | $17.60 | 207,725 |
| 2015-10-19 | $20.16 | $20.54 | $20.16 | $20.27 | $17.49 | 121,033 |
| 2015-10-16 | $20.37 | $20.44 | $20.15 | $20.31 | $17.53 | 103,616 |
| 2015-10-15 | $20.02 | $20.33 | $19.82 | $20.29 | $17.51 | 265,881 |
| 2015-10-14 | $20.34 | $20.35 | $19.77 | $19.84 | $17.12 | 282,680 |
| 2015-10-13 | $20.55 | $20.82 | $20.39 | $20.41 | $17.61 | 185,502 |
| 2015-10-12 | $20.28 | $20.66 | $20.20 | $20.61 | $17.79 | 162,957 |
| 2015-10-09 | $20.65 | $20.78 | $20.26 | $20.31 | $17.53 | 323,492 |
| 2015-10-08 | $20.52 | $20.79 | $20.45 | $20.69 | $17.85 | 228,271 |
| 2015-10-07 | $20.45 | $20.63 | $20.17 | $20.59 | $17.77 | 196,372 |
| 2015-10-06 | $20.30 | $20.47 | $20.17 | $20.23 | $17.46 | 178,874 |
| 2015-10-05 | $20.07 | $20.44 | $20.07 | $20.39 | $17.60 | 214,463 |
| 2015-10-02 | $20.26 | $20.26 | $19.25 | $20.00 | $17.26 | 351,791 |
| 2015-10-01 | $20.38 | $20.74 | $20.12 | $20.59 | $17.77 | 342,371 |
| 2015-09-30 | $20.38 | $20.56 | $20.28 | $20.44 | $17.64 | 349,186 |
| 2015-09-29 | $20.18 | $20.31 | $20.09 | $20.18 | $17.41 | 181,956 |
| 2015-09-28 | $20.21 | $20.27 | $19.98 | $20.13 | $17.37 | 256,288 |
| 2015-09-25 | $20.38 | $20.65 | $20.25 | $20.36 | $17.57 | 315,179 |
| 2015-09-24 | $20.11 | $20.16 | $19.75 | $20.10 | $17.35 | 343,245 |
| 2015-09-23 | $19.77 | $19.97 | $19.63 | $19.91 | $17.18 | 159,400 |
| 2015-09-22 | $19.55 | $19.92 | $19.42 | $19.71 | $17.01 | 154,673 |
| 2015-09-21 | $19.70 | $19.99 | $19.55 | $19.83 | $17.11 | 156,745 |
| 2015-09-18 | $19.62 | $19.73 | $19.28 | $19.54 | $16.86 | 1,682,949 |
| 2015-09-17 | $20.32 | $20.65 | $19.84 | $19.92 | $17.19 | 324,372 |
| 2015-09-16 | $20.29 | $20.43 | $20.10 | $20.42 | $17.62 | 163,156 |
| 2015-09-15 | $20.02 | $20.37 | $19.99 | $20.34 | $17.55 | 145,302 |
| 2015-09-14 | $20.00 | $20.19 | $19.89 | $19.99 | $17.25 | 197,510 |
| 2015-09-11 | $19.78 | $20.01 | $19.71 | $20.00 | $17.26 | 189,617 |
| 2015-09-10 | $19.73 | $20.00 | $19.67 | $19.93 | $17.15 | 534,364 |
| 2015-09-09 | $20.10 | $20.15 | $19.68 | $19.78 | $17.02 | 304,437 |
| 2015-09-08 | $19.67 | $20.10 | $19.67 | $20.09 | $17.28 | 335,664 |
United Community Banks Inc (UCBI) News Headlines
Recent United Community Banks Inc (UCBI) News
Similar Companies to United Community Banks Inc (UCBI) 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 |