Veritex Holdings Inc (VBTX) Exchange: NASDAQ
Data as of April 18, 2024
$19.52 ($0.08) 0.41%
Veritex Holdings Inc - Daily Information
Click for more stock information on Veritex Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $19.18 |
| Previous Close | $19.52 |
| High | $19.65 |
| Low | $19.18 |
| Adjusted Open | $19.18 |
| Previous Adjusted Close | $19.52 |
| Adjusted High | $19.65 |
| Adjusted Low | $19.18 |
About Veritex Holdings Inc (VBTX)
Veritex Holdings, Inc. is a regional Texas bank holding company that was founded in 2010 in Dallas, Texas. The bank specializes in providing commercial banking services and products, as well as full-service personal banking to its customers. Initially founded as Texas Republic Bank, Veritex Holdings, Inc, has grown substantially in the last ten years. The bank now holds 16 branches in the Dallas, Fort Worth and Houston metropolitan areas. The bank is focused on providing high-quality customer service, competitive offerings and an integrated technology experience and serves small businesses, professionals, corporate customers and individual investors. Veritex Holdings Inc. offers a full suite of loan products and services, including mortgage, small business and commercial lending, as well as treasury management services, private banking, wealth management and trust services.
Invest in Veritex Holdings Inc (VBTX)
Historical Stock Data for Veritex Holdings Inc (VBTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $19.18 | $19.65 | $19.18 | $19.52 | $19.52 | 257,311 |
| 2024-04-11 | $19.57 | $19.60 | $19.06 | $19.44 | $19.44 | 209,406 |
| 2024-04-10 | $19.71 | $19.99 | $19.14 | $19.44 | $19.44 | 480,400 |
| 2024-04-09 | $20.36 | $20.76 | $20.34 | $20.53 | $20.53 | 350,341 |
| 2024-04-08 | $20.26 | $20.45 | $20.15 | $20.24 | $20.24 | 230,097 |
| 2024-04-05 | $19.75 | $20.09 | $19.74 | $20.03 | $20.03 | 335,528 |
| 2024-04-04 | $19.98 | $20.29 | $19.74 | $19.82 | $19.82 | 320,105 |
| 2024-04-03 | $19.72 | $19.92 | $19.56 | $19.64 | $19.64 | 442,288 |
| 2024-04-02 | $19.62 | $20.55 | $19.48 | $19.83 | $19.83 | 627,516 |
| 2024-04-01 | $20.99 | $20.99 | $19.95 | $19.98 | $19.98 | 505,434 |
| 2024-03-28 | $20.52 | $20.79 | $20.43 | $20.49 | $20.49 | 320,377 |
| 2024-03-27 | $19.90 | $20.61 | $19.75 | $20.58 | $20.58 | 324,225 |
| 2024-03-26 | $19.86 | $19.95 | $19.74 | $19.80 | $19.80 | 553,210 |
| 2024-03-25 | $19.56 | $19.88 | $19.53 | $19.80 | $19.80 | 265,711 |
| 2024-03-22 | $19.82 | $19.82 | $19.37 | $19.49 | $19.49 | 301,183 |
| 2024-03-21 | $19.68 | $20.01 | $19.61 | $19.78 | $19.78 | 333,072 |
| 2024-03-20 | $18.65 | $19.76 | $18.65 | $19.50 | $19.50 | 276,588 |
| 2024-03-19 | $18.58 | $18.83 | $18.55 | $18.75 | $18.75 | 250,748 |
| 2024-03-18 | $18.62 | $19.02 | $18.41 | $18.66 | $18.66 | 374,226 |
| 2024-03-15 | $18.22 | $18.90 | $18.22 | $18.65 | $18.65 | 2,789,815 |
| 2024-03-14 | $19.08 | $19.25 | $18.08 | $18.29 | $18.29 | 716,685 |
| 2024-03-13 | $19.39 | $19.65 | $19.06 | $19.23 | $19.23 | 555,375 |
| 2024-03-12 | $20.15 | $20.15 | $19.23 | $19.33 | $19.33 | 508,817 |
| 2024-03-11 | $20.27 | $20.42 | $20.04 | $20.30 | $20.30 | 385,509 |
| 2024-03-08 | $20.64 | $20.69 | $20.37 | $20.52 | $20.52 | 231,083 |
| 2024-03-07 | $20.72 | $20.90 | $20.10 | $20.31 | $20.31 | 378,980 |
| 2024-03-06 | $20.39 | $20.83 | $19.75 | $20.46 | $20.46 | 273,723 |
| 2024-03-05 | $19.48 | $20.49 | $19.46 | $20.38 | $20.38 | 317,850 |
| 2024-03-04 | $19.75 | $20.02 | $19.33 | $19.61 | $19.61 | 310,900 |
| 2024-03-01 | $19.52 | $19.81 | $18.96 | $19.74 | $19.74 | 365,974 |
| 2024-02-29 | $19.93 | $20.23 | $19.55 | $19.63 | $19.63 | 235,471 |
| 2024-02-28 | $19.60 | $19.84 | $19.41 | $19.47 | $19.47 | 372,760 |
| 2024-02-27 | $20.04 | $20.16 | $19.73 | $19.79 | $19.79 | 261,350 |
| 2024-02-26 | $20.13 | $20.37 | $19.73 | $19.89 | $19.89 | 306,972 |
| 2024-02-23 | $20.08 | $20.63 | $19.93 | $20.22 | $20.22 | 400,827 |
| 2024-02-22 | $20.17 | $20.38 | $20.00 | $20.16 | $20.16 | 233,714 |
| 2024-02-21 | $20.32 | $20.46 | $20.04 | $20.28 | $20.28 | 261,009 |
| 2024-02-20 | $20.20 | $20.59 | $20.00 | $20.43 | $20.43 | 484,165 |
| 2024-02-16 | $20.73 | $21.05 | $20.48 | $20.52 | $20.52 | 486,172 |
| 2024-02-15 | $20.40 | $21.07 | $20.26 | $20.99 | $20.99 | 586,483 |
| 2024-02-14 | $20.38 | $20.54 | $19.83 | $20.18 | $20.18 | 818,731 |
| 2024-02-13 | $19.73 | $20.23 | $19.60 | $20.04 | $20.04 | 929,508 |
| 2024-02-12 | $20.21 | $20.96 | $20.21 | $20.63 | $20.63 | 520,240 |
| 2024-02-09 | $19.84 | $20.34 | $19.50 | $20.21 | $20.21 | 573,446 |
| 2024-02-08 | $19.59 | $19.99 | $19.54 | $19.78 | $19.78 | 544,081 |
| 2024-02-07 | $20.01 | $20.01 | $19.37 | $19.94 | $19.74 | 487,797 |
| 2024-02-06 | $19.85 | $20.19 | $19.79 | $19.98 | $19.78 | 476,570 |
| 2024-02-05 | $19.80 | $20.22 | $19.61 | $19.93 | $19.73 | 372,784 |
| 2024-02-02 | $19.85 | $20.28 | $19.84 | $20.16 | $19.96 | 394,131 |
| 2024-02-01 | $21.20 | $21.39 | $19.73 | $20.40 | $20.20 | 419,293 |
| 2024-01-31 | $21.70 | $22.06 | $20.95 | $21.01 | $20.80 | 425,013 |
| 2024-01-30 | $22.25 | $22.47 | $22.13 | $22.26 | $22.04 | 337,964 |
| 2024-01-29 | $21.96 | $22.36 | $21.62 | $22.34 | $22.12 | 457,341 |
| 2024-01-26 | $21.53 | $22.01 | $21.13 | $21.89 | $21.67 | 624,037 |
| 2024-01-25 | $22.25 | $22.40 | $20.97 | $21.29 | $21.08 | 540,566 |
| 2024-01-24 | $20.88 | $22.21 | $20.87 | $21.90 | $21.68 | 717,020 |
| 2024-01-23 | $23.06 | $23.06 | $22.28 | $22.49 | $22.26 | 959,829 |
| 2024-01-22 | $22.07 | $22.86 | $22.07 | $22.86 | $22.63 | 320,388 |
| 2024-01-19 | $21.40 | $22.12 | $21.19 | $21.75 | $21.53 | 626,478 |
| 2024-01-18 | $21.38 | $21.47 | $20.95 | $21.29 | $21.08 | 563,682 |
| 2024-01-17 | $21.04 | $21.58 | $20.92 | $21.20 | $20.99 | 228,437 |
| 2024-01-16 | $21.59 | $21.89 | $21.38 | $21.50 | $21.28 | 169,583 |
| 2024-01-12 | $22.61 | $22.76 | $21.84 | $22.08 | $21.86 | 135,457 |
| 2024-01-11 | $22.19 | $22.40 | $21.77 | $22.36 | $22.14 | 505,009 |
| 2024-01-10 | $22.22 | $22.47 | $20.98 | $22.46 | $22.24 | 183,463 |
| 2024-01-09 | $22.59 | $22.69 | $22.34 | $22.40 | $22.18 | 154,833 |
| 2024-01-08 | $22.52 | $22.98 | $22.45 | $22.95 | $22.72 | 231,784 |
| 2024-01-05 | $22.57 | $23.06 | $22.48 | $22.57 | $22.57 | 343,235 |
| 2024-01-04 | $22.81 | $23.02 | $22.67 | $22.80 | $22.80 | 181,900 |
| 2024-01-03 | $23.23 | $23.26 | $22.58 | $22.72 | $22.72 | 303,238 |
| 2024-01-02 | $23.07 | $23.92 | $23.07 | $23.39 | $23.39 | 268,431 |
| 2023-12-29 | $23.90 | $23.90 | $23.22 | $23.27 | $23.27 | 339,446 |
| 2023-12-28 | $23.89 | $24.27 | $22.51 | $24.01 | $24.01 | 216,650 |
| 2023-12-27 | $24.30 | $24.46 | $23.74 | $24.09 | $24.09 | 245,231 |
| 2023-12-26 | $23.93 | $24.36 | $23.67 | $24.19 | $24.19 | 192,395 |
| 2023-12-22 | $23.65 | $24.15 | $23.51 | $23.76 | $23.76 | 265,642 |
| 2023-12-21 | $23.11 | $23.57 | $22.64 | $23.46 | $23.46 | 291,132 |
| 2023-12-20 | $23.31 | $23.90 | $22.82 | $22.82 | $22.82 | 443,531 |
| 2023-12-19 | $23.38 | $23.88 | $23.12 | $23.27 | $23.27 | 296,571 |
| 2023-12-18 | $23.54 | $23.61 | $23.15 | $23.22 | $23.22 | 592,546 |
| 2023-12-15 | $23.35 | $23.49 | $22.89 | $23.32 | $23.32 | 1,818,319 |
| 2023-12-14 | $23.59 | $24.09 | $23.07 | $23.22 | $23.22 | 569,606 |
| 2023-12-13 | $21.11 | $22.69 | $20.65 | $22.63 | $22.63 | 622,550 |
| 2023-12-12 | $21.16 | $21.21 | $20.80 | $20.96 | $20.96 | 304,561 |
| 2023-12-11 | $21.41 | $21.68 | $21.29 | $21.31 | $21.31 | 285,770 |
| 2023-12-08 | $21.59 | $21.95 | $21.43 | $21.47 | $21.47 | 328,937 |
| 2023-12-07 | $20.96 | $21.56 | $20.87 | $21.43 | $21.43 | 238,362 |
| 2023-12-06 | $21.02 | $21.68 | $20.78 | $20.80 | $20.80 | 307,159 |
| 2023-12-05 | $21.07 | $21.08 | $20.62 | $20.72 | $20.72 | 161,986 |
| 2023-12-04 | $20.48 | $21.31 | $20.47 | $21.11 | $21.11 | 446,976 |
| 2023-12-01 | $19.12 | $20.71 | $19.05 | $20.67 | $20.67 | 488,897 |
| 2023-11-30 | $19.26 | $19.32 | $18.93 | $19.14 | $19.14 | 359,187 |
| 2023-11-29 | $19.23 | $19.77 | $19.12 | $19.15 | $19.15 | 308,305 |
| 2023-11-28 | $18.94 | $19.16 | $18.63 | $19.02 | $19.02 | 184,367 |
| 2023-11-27 | $19.08 | $19.20 | $18.77 | $19.02 | $19.02 | 166,675 |
| 2023-11-24 | $19.27 | $19.39 | $19.13 | $19.22 | $19.22 | 62,812 |
| 2023-11-22 | $19.21 | $19.36 | $18.92 | $19.24 | $19.24 | 165,822 |
| 2023-11-21 | $19.37 | $19.40 | $18.89 | $18.91 | $18.91 | 160,176 |
| 2023-11-20 | $19.52 | $19.55 | $19.26 | $19.48 | $19.48 | 224,049 |
| 2023-11-17 | $19.62 | $19.84 | $19.50 | $19.56 | $19.56 | 304,630 |
| 2023-11-16 | $19.84 | $19.85 | $19.14 | $19.33 | $19.33 | 194,635 |
| 2023-11-15 | $19.47 | $20.14 | $19.47 | $19.81 | $19.81 | 346,183 |
| 2023-11-14 | $18.80 | $19.78 | $18.80 | $19.48 | $19.48 | 377,394 |
| 2023-11-13 | $17.73 | $17.94 | $17.43 | $17.83 | $17.83 | 150,049 |
| 2023-11-10 | $17.88 | $18.00 | $17.62 | $17.83 | $17.83 | 221,770 |
| 2023-11-09 | $18.30 | $18.38 | $17.60 | $17.80 | $17.80 | 209,623 |
| 2023-11-08 | $18.97 | $18.97 | $18.30 | $18.43 | $18.23 | 169,046 |
| 2023-11-07 | $19.14 | $19.23 | $18.85 | $18.87 | $18.66 | 265,980 |
| 2023-11-06 | $19.72 | $19.72 | $19.25 | $19.27 | $19.06 | 224,320 |
| 2023-11-03 | $19.31 | $19.91 | $19.31 | $19.73 | $19.73 | 259,797 |
| 2023-11-02 | $17.68 | $18.68 | $17.68 | $18.63 | $18.63 | 328,747 |
| 2023-11-01 | $17.21 | $17.38 | $16.99 | $17.33 | $17.33 | 204,281 |
| 2023-10-31 | $17.38 | $17.69 | $16.93 | $17.22 | $17.22 | 248,270 |
| 2023-10-30 | $17.32 | $17.50 | $17.10 | $17.38 | $17.38 | 202,747 |
| 2023-10-27 | $17.70 | $17.70 | $16.92 | $17.19 | $17.19 | 270,954 |
| 2023-10-26 | $16.84 | $17.96 | $16.84 | $17.69 | $17.69 | 317,976 |
| 2023-10-25 | $16.75 | $17.13 | $15.93 | $16.89 | $16.89 | 468,803 |
| 2023-10-24 | $17.50 | $17.59 | $16.68 | $16.85 | $16.85 | 353,183 |
| 2023-10-23 | $17.27 | $17.80 | $17.21 | $17.39 | $17.39 | 281,874 |
| 2023-10-20 | $18.03 | $18.03 | $17.32 | $17.35 | $17.35 | 398,174 |
| 2023-10-19 | $18.33 | $18.58 | $17.99 | $18.04 | $18.04 | 202,818 |
| 2023-10-18 | $18.82 | $18.82 | $18.24 | $18.32 | $18.32 | 171,638 |
| 2023-10-17 | $18.36 | $19.43 | $18.36 | $18.99 | $18.99 | 365,819 |
| 2023-10-16 | $18.34 | $18.51 | $18.23 | $18.39 | $18.39 | 313,948 |
| 2023-10-13 | $18.94 | $18.98 | $18.04 | $18.14 | $18.14 | 222,382 |
| 2023-10-12 | $18.95 | $18.95 | $18.57 | $18.71 | $18.71 | 249,542 |
| 2023-10-11 | $18.82 | $19.17 | $18.82 | $18.98 | $18.98 | 258,608 |
| 2023-10-10 | $18.51 | $18.89 | $18.51 | $18.83 | $18.83 | 221,461 |
| 2023-10-09 | $17.89 | $18.48 | $17.89 | $18.44 | $18.44 | 217,921 |
| 2023-10-06 | $17.83 | $18.35 | $17.37 | $18.16 | $18.16 | 273,263 |
| 2023-10-05 | $17.67 | $18.08 | $17.29 | $18.04 | $18.04 | 312,735 |
| 2023-10-04 | $17.46 | $17.70 | $17.11 | $17.66 | $17.66 | 190,196 |
| 2023-10-03 | $17.55 | $17.66 | $17.11 | $17.40 | $17.40 | 352,120 |
| 2023-10-02 | $17.94 | $17.94 | $17.55 | $17.64 | $17.64 | 397,036 |
| 2023-09-29 | $17.87 | $18.17 | $17.82 | $17.95 | $17.95 | 231,842 |
| 2023-09-28 | $17.81 | $18.08 | $17.60 | $17.61 | $17.61 | 387,351 |
| 2023-09-27 | $17.93 | $18.06 | $17.64 | $17.78 | $17.78 | 221,265 |
| 2023-09-26 | $17.82 | $18.44 | $17.57 | $17.76 | $17.76 | 384,499 |
| 2023-09-25 | $17.41 | $18.03 | $17.39 | $18.00 | $18.00 | 182,122 |
| 2023-09-22 | $17.64 | $17.73 | $17.38 | $17.46 | $17.46 | 159,918 |
| 2023-09-21 | $17.81 | $17.81 | $17.52 | $17.59 | $17.59 | 301,464 |
| 2023-09-20 | $18.06 | $18.34 | $17.93 | $17.95 | $17.95 | 193,515 |
| 2023-09-19 | $18.08 | $18.27 | $17.92 | $18.04 | $18.04 | 189,390 |
| 2023-09-18 | $18.69 | $18.69 | $18.04 | $18.05 | $18.05 | 286,651 |
| 2023-09-15 | $18.40 | $18.81 | $18.33 | $18.66 | $18.66 | 979,044 |
| 2023-09-14 | $18.10 | $18.54 | $18.06 | $18.53 | $18.53 | 289,526 |
| 2023-09-13 | $17.92 | $18.07 | $17.43 | $17.95 | $17.95 | 270,460 |
| 2023-09-12 | $17.91 | $18.18 | $17.74 | $17.92 | $17.92 | 251,108 |
| 2023-09-11 | $18.18 | $18.34 | $17.81 | $17.83 | $17.83 | 204,193 |
| 2023-09-08 | $18.05 | $18.10 | $17.57 | $17.99 | $17.99 | 226,819 |
| 2023-09-07 | $18.16 | $18.25 | $17.86 | $17.96 | $17.96 | 357,337 |
| 2023-09-06 | $18.75 | $18.87 | $18.11 | $18.27 | $18.27 | 193,887 |
| 2023-09-05 | $19.25 | $19.28 | $18.57 | $18.76 | $18.76 | 349,494 |
| 2023-09-01 | $18.98 | $19.61 | $18.95 | $19.36 | $19.36 | 600,232 |
| 2023-08-31 | $19.07 | $19.36 | $18.72 | $18.81 | $18.81 | 396,944 |
| 2023-08-30 | $19.34 | $19.35 | $19.05 | $19.07 | $19.07 | 194,031 |
| 2023-08-29 | $19.31 | $19.54 | $18.98 | $19.38 | $19.38 | 151,788 |
| 2023-08-28 | $19.18 | $19.46 | $19.01 | $19.25 | $19.25 | 123,656 |
| 2023-08-25 | $19.13 | $19.21 | $18.61 | $19.02 | $19.02 | 150,488 |
| 2023-08-24 | $18.83 | $19.40 | $18.76 | $19.09 | $19.09 | 216,916 |
| 2023-08-23 | $18.62 | $19.08 | $18.51 | $18.90 | $18.90 | 175,304 |
| 2023-08-22 | $19.13 | $19.30 | $18.64 | $18.65 | $18.65 | 252,366 |
| 2023-08-21 | $19.62 | $19.68 | $19.01 | $19.18 | $19.18 | 201,478 |
| 2023-08-18 | $19.54 | $19.84 | $19.47 | $19.54 | $19.54 | 188,151 |
| 2023-08-17 | $19.71 | $19.89 | $19.51 | $19.75 | $19.75 | 189,985 |
| 2023-08-16 | $19.80 | $20.29 | $19.57 | $19.59 | $19.59 | 256,180 |
| 2023-08-15 | $20.36 | $20.58 | $19.79 | $19.94 | $19.94 | 305,240 |
| 2023-08-14 | $21.30 | $21.30 | $20.61 | $20.77 | $20.77 | 234,240 |
| 2023-08-11 | $21.46 | $21.72 | $21.39 | $21.51 | $21.51 | 160,359 |
| 2023-08-10 | $21.63 | $21.98 | $21.57 | $21.62 | $21.62 | 279,962 |
| 2023-08-09 | $21.48 | $21.68 | $21.22 | $21.52 | $21.52 | 407,987 |
| 2023-08-08 | $21.15 | $21.79 | $20.60 | $21.71 | $21.51 | 331,839 |
| 2023-08-07 | $21.52 | $21.82 | $21.41 | $21.75 | $21.55 | 227,944 |
| 2023-08-04 | $21.56 | $21.84 | $21.27 | $21.42 | $21.42 | 219,114 |
| 2023-08-03 | $21.00 | $21.65 | $20.88 | $21.62 | $21.62 | 311,864 |
| 2023-08-02 | $21.11 | $21.48 | $20.51 | $21.07 | $21.07 | 747,759 |
| 2023-08-01 | $21.37 | $21.57 | $20.94 | $21.48 | $21.48 | 354,771 |
| 2023-07-31 | $21.44 | $21.76 | $21.33 | $21.51 | $21.51 | 558,449 |
| 2023-07-28 | $21.03 | $21.64 | $20.75 | $21.42 | $21.42 | 571,621 |
| 2023-07-27 | $20.73 | $20.92 | $20.22 | $20.79 | $20.79 | 765,778 |
| 2023-07-26 | $20.61 | $21.45 | $20.56 | $20.75 | $20.75 | 580,308 |
| 2023-07-25 | $20.66 | $20.70 | $20.22 | $20.49 | $20.49 | 531,037 |
| 2023-07-24 | $19.55 | $20.86 | $19.55 | $20.58 | $20.58 | 1,101,168 |
| 2023-07-21 | $19.70 | $19.86 | $19.32 | $19.51 | $19.51 | 903,266 |
| 2023-07-20 | $20.00 | $20.21 | $19.55 | $19.70 | $19.70 | 968,726 |
| 2023-07-19 | $19.73 | $20.13 | $19.54 | $20.05 | $20.05 | 1,065,190 |
| 2023-07-18 | $19.00 | $19.78 | $18.85 | $19.62 | $19.62 | 1,011,658 |
| 2023-07-17 | $18.86 | $19.20 | $18.71 | $18.96 | $18.96 | 510,638 |
| 2023-07-14 | $19.24 | $19.50 | $18.56 | $18.78 | $18.78 | 295,282 |
| 2023-07-13 | $18.99 | $19.27 | $18.83 | $19.00 | $19.00 | 578,365 |
| 2023-07-12 | $18.86 | $19.14 | $18.62 | $18.83 | $18.83 | 307,570 |
| 2023-07-11 | $18.21 | $18.50 | $18.02 | $18.39 | $18.39 | 259,288 |
| 2023-07-10 | $17.98 | $18.42 | $17.86 | $18.11 | $18.11 | 340,640 |
| 2023-07-07 | $18.01 | $18.42 | $17.94 | $18.00 | $18.00 | 693,903 |
| 2023-07-06 | $17.91 | $18.08 | $17.51 | $17.95 | $17.95 | 292,070 |
| 2023-07-05 | $17.72 | $18.48 | $17.59 | $18.15 | $18.15 | 564,421 |
| 2023-07-03 | $18.10 | $18.53 | $17.99 | $18.41 | $18.41 | 165,144 |
| 2023-06-30 | $18.52 | $18.54 | $17.90 | $17.93 | $17.93 | 667,130 |
| 2023-06-29 | $18.50 | $18.69 | $18.27 | $18.30 | $18.30 | 579,110 |
| 2023-06-28 | $18.43 | $18.46 | $18.01 | $18.28 | $18.28 | 417,720 |
| 2023-06-27 | $18.39 | $18.95 | $18.10 | $18.60 | $18.60 | 309,580 |
| 2023-06-26 | $18.49 | $18.99 | $18.22 | $18.25 | $18.25 | 348,073 |
| 2023-06-23 | $18.39 | $18.84 | $18.20 | $18.37 | $18.37 | 560,537 |
| 2023-06-22 | $18.86 | $18.88 | $18.22 | $18.75 | $18.75 | 323,337 |
| 2023-06-21 | $19.44 | $19.47 | $19.00 | $19.01 | $19.01 | 209,994 |
| 2023-06-20 | $19.87 | $19.87 | $19.37 | $19.55 | $19.55 | 416,577 |
| 2023-06-16 | $20.26 | $20.26 | $19.63 | $20.00 | $20.00 | 1,099,966 |
| 2023-06-15 | $19.72 | $20.25 | $19.72 | $20.18 | $20.18 | 347,842 |
| 2023-06-14 | $20.22 | $20.39 | $19.67 | $19.75 | $19.75 | 424,763 |
| 2023-06-13 | $19.94 | $20.41 | $19.64 | $20.17 | $20.17 | 415,453 |
| 2023-06-12 | $20.24 | $20.79 | $19.71 | $19.77 | $19.77 | 480,370 |
| 2023-06-09 | $20.74 | $20.74 | $20.03 | $20.28 | $20.28 | 522,968 |
| 2023-06-08 | $20.58 | $20.92 | $19.95 | $20.81 | $20.81 | 755,132 |
| 2023-06-07 | $20.28 | $20.99 | $20.12 | $20.71 | $20.71 | 616,454 |
| 2023-06-06 | $18.47 | $20.14 | $18.03 | $19.98 | $19.98 | 516,952 |
| 2023-06-05 | $18.92 | $18.92 | $18.21 | $18.63 | $18.63 | 440,519 |
| 2023-06-02 | $18.34 | $19.02 | $17.98 | $19.00 | $19.00 | 671,057 |
| 2023-06-01 | $17.36 | $18.06 | $17.00 | $17.94 | $17.94 | 857,825 |
| 2023-05-31 | $17.12 | $17.37 | $16.70 | $17.27 | $17.27 | 735,857 |
| 2023-05-30 | $17.36 | $17.55 | $17.01 | $17.30 | $17.30 | 319,024 |
| 2023-05-26 | $16.77 | $17.41 | $16.55 | $17.33 | $17.33 | 296,406 |
| 2023-05-25 | $16.83 | $17.09 | $16.66 | $16.85 | $16.85 | 287,948 |
| 2023-05-24 | $17.18 | $17.36 | $16.86 | $17.02 | $17.02 | 249,003 |
| 2023-05-23 | $17.19 | $18.04 | $17.06 | $17.31 | $17.31 | 445,122 |
| 2023-05-22 | $16.45 | $17.21 | $16.17 | $17.19 | $17.19 | 440,423 |
| 2023-05-19 | $16.83 | $16.95 | $16.03 | $16.29 | $16.29 | 462,821 |
| 2023-05-18 | $16.56 | $16.77 | $16.33 | $16.57 | $16.57 | 320,578 |
| 2023-05-17 | $15.79 | $16.66 | $15.78 | $16.57 | $16.57 | 534,181 |
| 2023-05-16 | $15.96 | $16.25 | $15.45 | $15.45 | $15.45 | 355,811 |
| 2023-05-15 | $15.45 | $16.14 | $15.30 | $15.92 | $15.92 | 481,809 |
| 2023-05-12 | $15.32 | $15.46 | $14.97 | $15.44 | $15.44 | 357,498 |
| 2023-05-11 | $15.35 | $15.59 | $14.88 | $14.98 | $14.98 | 658,183 |
| 2023-05-10 | $15.83 | $15.99 | $15.31 | $15.54 | $15.54 | 298,566 |
| 2023-05-09 | $16.02 | $16.15 | $15.65 | $15.90 | $15.70 | 399,642 |
| 2023-05-08 | $16.61 | $16.86 | $16.21 | $16.22 | $16.01 | 706,440 |
| 2023-05-05 | $16.27 | $16.45 | $15.89 | $16.31 | $16.31 | 623,257 |
| 2023-05-04 | $15.49 | $16.04 | $15.13 | $15.69 | $15.69 | 790,247 |
| 2023-05-03 | $16.21 | $16.98 | $16.03 | $16.10 | $16.10 | 754,250 |
| 2023-05-02 | $16.88 | $17.04 | $15.44 | $16.02 | $16.02 | 1,142,056 |
| 2023-05-01 | $17.37 | $17.64 | $16.82 | $17.01 | $17.01 | 560,931 |
| 2023-04-28 | $17.17 | $17.76 | $17.15 | $17.21 | $17.21 | 585,237 |
| 2023-04-27 | $17.48 | $17.92 | $17.13 | $17.21 | $17.21 | 416,277 |
| 2023-04-26 | $16.99 | $18.44 | $16.85 | $17.43 | $17.43 | 1,055,832 |
| 2023-04-25 | $17.49 | $17.92 | $16.42 | $16.46 | $16.46 | 1,145,745 |
| 2023-04-24 | $17.66 | $17.98 | $17.40 | $17.68 | $17.68 | 720,967 |
| 2023-04-21 | $18.20 | $18.36 | $17.64 | $17.71 | $17.71 | 504,584 |
| 2023-04-20 | $18.32 | $18.61 | $18.00 | $18.27 | $18.27 | 537,994 |
| 2023-04-19 | $18.04 | $18.88 | $17.95 | $18.69 | $18.69 | 325,812 |
| 2023-04-18 | $18.65 | $18.75 | $17.83 | $18.01 | $18.01 | 395,007 |
| 2023-04-17 | $18.04 | $18.67 | $17.88 | $18.63 | $18.63 | 499,465 |
| 2023-04-14 | $18.95 | $19.00 | $18.10 | $18.22 | $18.22 | 389,066 |
| 2023-04-13 | $18.24 | $18.69 | $18.13 | $18.65 | $18.65 | 408,130 |
| 2023-04-12 | $18.45 | $18.50 | $17.86 | $18.14 | $18.14 | 417,036 |
| 2023-04-11 | $18.18 | $18.51 | $17.94 | $18.33 | $18.33 | 465,552 |
| 2023-04-10 | $17.38 | $18.28 | $17.19 | $18.10 | $18.10 | 733,440 |
| 2023-04-06 | $17.40 | $18.00 | $17.36 | $17.55 | $17.55 | 335,752 |
| 2023-04-05 | $17.33 | $17.58 | $17.07 | $17.25 | $17.25 | 463,988 |
| 2023-04-04 | $18.09 | $18.09 | $17.17 | $17.72 | $17.72 | 406,337 |
| 2023-04-03 | $18.56 | $18.69 | $17.98 | $18.04 | $18.04 | 394,393 |
| 2023-03-31 | $18.20 | $18.36 | $17.90 | $18.26 | $18.26 | 723,842 |
| 2023-03-30 | $19.24 | $19.24 | $18.05 | $18.05 | $18.05 | 472,497 |
| 2023-03-29 | $19.72 | $19.72 | $18.74 | $18.90 | $18.90 | 514,050 |
| 2023-03-28 | $19.21 | $19.59 | $18.98 | $19.25 | $19.25 | 558,032 |
| 2023-03-27 | $19.97 | $20.97 | $19.26 | $19.30 | $19.30 | 428,271 |
| 2023-03-24 | $18.05 | $19.44 | $17.88 | $19.34 | $19.34 | 679,091 |
| 2023-03-23 | $19.39 | $19.57 | $18.45 | $18.48 | $18.48 | 576,192 |
| 2023-03-22 | $20.84 | $20.97 | $19.16 | $19.18 | $19.18 | 690,827 |
| 2023-03-21 | $20.12 | $21.28 | $19.94 | $21.04 | $21.04 | 913,169 |
| 2023-03-20 | $19.42 | $19.73 | $18.65 | $18.67 | $18.67 | 1,210,648 |
| 2023-03-17 | $18.86 | $19.34 | $18.31 | $18.93 | $18.93 | 2,083,255 |
| 2023-03-16 | $18.91 | $20.41 | $18.34 | $19.52 | $19.52 | 1,002,981 |
| 2023-03-15 | $18.25 | $19.28 | $17.52 | $19.07 | $19.07 | 1,351,910 |
| 2023-03-14 | $20.72 | $20.86 | $18.53 | $18.96 | $18.96 | 1,487,375 |
| 2023-03-13 | $22.12 | $22.13 | $16.86 | $17.35 | $17.35 | 3,088,271 |
| 2023-03-10 | $22.81 | $23.51 | $21.58 | $22.26 | $22.26 | 1,287,731 |
| 2023-03-09 | $25.39 | $25.39 | $23.44 | $23.44 | $23.44 | 435,825 |
| 2023-03-08 | $25.50 | $26.08 | $25.17 | $25.59 | $25.59 | 288,603 |
| 2023-03-07 | $26.13 | $26.31 | $25.51 | $25.52 | $25.52 | 342,442 |
| 2023-03-06 | $26.68 | $26.79 | $26.01 | $26.24 | $26.24 | 248,254 |
| 2023-03-03 | $26.45 | $26.75 | $26.06 | $26.64 | $26.64 | 153,623 |
| 2023-03-02 | $26.33 | $26.37 | $25.93 | $26.26 | $26.26 | 187,495 |
| 2023-03-01 | $26.52 | $26.65 | $26.35 | $26.60 | $26.60 | 215,833 |
| 2023-02-28 | $27.10 | $27.38 | $26.62 | $26.66 | $26.66 | 242,233 |
| 2023-02-27 | $27.66 | $27.71 | $27.00 | $27.06 | $27.06 | 234,850 |
| 2023-02-24 | $27.17 | $27.77 | $26.68 | $27.29 | $27.29 | 451,867 |
| 2023-02-23 | $27.29 | $27.81 | $27.16 | $27.40 | $27.40 | 253,600 |
| 2023-02-22 | $27.17 | $27.54 | $26.95 | $27.15 | $27.15 | 455,800 |
| 2023-02-21 | $27.52 | $27.58 | $27.11 | $27.20 | $27.20 | 258,101 |
| 2023-02-17 | $27.79 | $28.01 | $27.54 | $27.86 | $27.86 | 214,604 |
| 2023-02-16 | $28.36 | $28.36 | $27.77 | $27.79 | $27.79 | 231,299 |
| 2023-02-15 | $27.65 | $28.61 | $27.54 | $28.61 | $28.61 | 179,388 |
| 2023-02-14 | $28.07 | $28.28 | $27.62 | $27.93 | $27.93 | 212,494 |
| 2023-02-13 | $27.79 | $28.08 | $27.62 | $28.00 | $28.00 | 398,479 |
| 2023-02-10 | $27.90 | $28.18 | $27.25 | $27.66 | $27.66 | 521,471 |
| 2023-02-09 | $29.45 | $29.49 | $27.92 | $27.96 | $27.96 | 246,755 |
| 2023-02-08 | $29.35 | $29.44 | $29.07 | $29.40 | $29.19 | 232,389 |
| 2023-02-07 | $28.47 | $29.72 | $28.34 | $29.52 | $29.52 | 341,898 |
| 2023-02-06 | $29.07 | $29.14 | $28.49 | $28.72 | $28.72 | 177,496 |
| 2023-02-03 | $28.81 | $29.75 | $28.58 | $29.24 | $29.24 | 376,589 |
| 2023-02-02 | $28.88 | $29.31 | $28.50 | $29.10 | $29.10 | 335,539 |
| 2023-02-01 | $28.00 | $29.21 | $27.99 | $28.67 | $28.67 | 396,439 |
| 2023-01-31 | $27.25 | $28.35 | $27.20 | $28.15 | $28.15 | 338,572 |
| 2023-01-30 | $27.33 | $27.59 | $26.98 | $27.15 | $27.15 | 274,201 |
| 2023-01-27 | $27.00 | $27.52 | $26.77 | $27.45 | $27.45 | 252,141 |
| 2023-01-26 | $26.55 | $27.03 | $25.99 | $26.97 | $26.97 | 361,502 |
| 2023-01-25 | $27.50 | $27.50 | $26.02 | $26.56 | $26.56 | 836,387 |
| 2023-01-24 | $29.12 | $29.12 | $28.49 | $28.57 | $28.57 | 206,420 |
| 2023-01-23 | $28.48 | $29.07 | $28.26 | $28.93 | $28.93 | 204,662 |
| 2023-01-20 | $28.33 | $28.52 | $27.93 | $28.43 | $28.43 | 271,411 |
| 2023-01-19 | $27.70 | $28.14 | $27.41 | $27.96 | $27.96 | 251,212 |
| 2023-01-18 | $28.59 | $28.80 | $27.80 | $27.94 | $27.94 | 291,225 |
| 2023-01-17 | $29.04 | $29.48 | $28.50 | $28.69 | $28.69 | 228,576 |
| 2023-01-13 | $28.51 | $29.11 | $27.95 | $28.96 | $28.96 | 202,588 |
| 2023-01-12 | $28.69 | $28.91 | $28.28 | $28.83 | $28.83 | 325,597 |
| 2023-01-11 | $28.30 | $28.44 | $27.86 | $28.39 | $28.39 | 282,423 |
| 2023-01-10 | $28.00 | $28.41 | $27.65 | $28.13 | $28.13 | 190,982 |
| 2023-01-09 | $28.12 | $28.68 | $27.73 | $27.97 | $27.97 | 199,261 |
| 2023-01-06 | $27.78 | $28.18 | $27.50 | $27.93 | $27.93 | 212,330 |
| 2023-01-05 | $27.80 | $27.98 | $27.33 | $27.42 | $27.42 | 214,889 |
| 2023-01-04 | $28.55 | $28.87 | $27.85 | $28.08 | $28.08 | 236,036 |
| 2023-01-03 | $28.32 | $28.49 | $27.81 | $28.29 | $28.29 | 248,742 |
| 2022-12-30 | $28.53 | $28.84 | $28.00 | $28.08 | $28.08 | 372,824 |
| 2022-12-29 | $28.37 | $28.80 | $28.33 | $28.73 | $28.73 | 174,465 |
| 2022-12-28 | $28.52 | $28.89 | $28.20 | $28.20 | $28.20 | 153,792 |
| 2022-12-27 | $28.78 | $28.89 | $28.30 | $28.40 | $28.40 | 259,618 |
| 2022-12-23 | $28.30 | $28.81 | $28.01 | $28.71 | $28.71 | 235,821 |
| 2022-12-22 | $27.99 | $28.25 | $27.46 | $28.24 | $28.24 | 254,963 |
| 2022-12-21 | $27.87 | $28.47 | $27.81 | $28.21 | $28.21 | 400,399 |
| 2022-12-20 | $27.40 | $27.77 | $27.31 | $27.49 | $27.49 | 395,079 |
| 2022-12-19 | $27.39 | $27.65 | $27.06 | $27.31 | $27.31 | 340,104 |
| 2022-12-16 | $27.00 | $27.50 | $26.85 | $27.43 | $27.43 | 1,707,556 |
| 2022-12-15 | $27.58 | $27.88 | $27.08 | $27.29 | $27.29 | 805,924 |
| 2022-12-14 | $28.81 | $29.05 | $27.75 | $27.86 | $27.86 | 418,027 |
| 2022-12-13 | $29.55 | $30.00 | $28.37 | $28.87 | $28.87 | 501,971 |
| 2022-12-12 | $29.50 | $29.56 | $28.99 | $29.24 | $29.24 | 305,535 |
| 2022-12-09 | $29.30 | $29.67 | $29.14 | $29.43 | $29.43 | 258,823 |
| 2022-12-08 | $29.82 | $30.08 | $29.40 | $29.45 | $29.45 | 222,794 |
| 2022-12-07 | $29.72 | $30.02 | $29.46 | $29.56 | $29.56 | 229,312 |
| 2022-12-06 | $29.96 | $30.22 | $29.60 | $29.90 | $29.90 | 225,046 |
| 2022-12-05 | $31.48 | $31.82 | $29.85 | $30.03 | $30.03 | 260,641 |
| 2022-12-02 | $31.94 | $32.19 | $31.48 | $31.85 | $31.85 | 320,447 |
| 2022-12-01 | $32.88 | $32.95 | $32.32 | $32.39 | $32.39 | 186,660 |
| 2022-11-30 | $32.16 | $32.82 | $31.30 | $32.66 | $32.66 | 369,248 |
| 2022-11-29 | $31.96 | $32.46 | $31.84 | $32.13 | $32.13 | 241,587 |
| 2022-11-28 | $32.55 | $32.56 | $31.76 | $31.92 | $31.92 | 169,821 |
| 2022-11-25 | $32.73 | $32.93 | $32.58 | $32.73 | $32.73 | 90,384 |
| 2022-11-23 | $32.33 | $32.62 | $32.14 | $32.49 | $32.49 | 131,666 |
| 2022-11-22 | $32.01 | $32.53 | $31.83 | $32.37 | $32.37 | 169,050 |
| 2022-11-21 | $31.50 | $32.00 | $31.50 | $31.80 | $31.80 | 161,980 |
| 2022-11-18 | $32.32 | $32.40 | $31.49 | $31.63 | $31.63 | 202,426 |
| 2022-11-17 | $32.06 | $32.06 | $31.18 | $31.51 | $31.51 | 185,378 |
| 2022-11-16 | $32.60 | $32.71 | $32.18 | $32.37 | $32.37 | 195,576 |
| 2022-11-15 | $32.72 | $33.02 | $32.39 | $32.85 | $32.85 | 197,074 |
| 2022-11-14 | $32.39 | $32.82 | $32.14 | $32.22 | $32.22 | 330,428 |
| 2022-11-11 | $32.62 | $33.12 | $32.36 | $32.55 | $32.55 | 228,157 |
| 2022-11-10 | $32.24 | $33.00 | $32.01 | $32.60 | $32.60 | 286,113 |
| 2022-11-09 | $31.12 | $31.40 | $30.83 | $31.12 | $31.12 | 196,203 |
| 2022-11-08 | $31.80 | $32.05 | $31.26 | $31.59 | $31.39 | 209,612 |
| 2022-11-07 | $31.18 | $31.88 | $31.15 | $31.84 | $31.64 | 330,213 |
| 2022-11-04 | $30.47 | $31.11 | $30.32 | $31.07 | $31.07 | 222,696 |
| 2022-11-03 | $30.19 | $30.40 | $29.65 | $30.14 | $30.14 | 177,333 |
| 2022-11-02 | $31.16 | $31.57 | $30.46 | $30.55 | $30.55 | 384,746 |
| 2022-11-01 | $31.69 | $31.92 | $31.16 | $31.34 | $31.34 | 305,374 |
| 2022-10-31 | $31.58 | $31.77 | $31.28 | $31.58 | $31.58 | 230,790 |
| 2022-10-28 | $30.98 | $31.56 | $30.65 | $31.52 | $31.52 | 283,885 |
| 2022-10-27 | $30.16 | $31.36 | $29.68 | $30.94 | $30.94 | 455,935 |
| 2022-10-26 | $28.73 | $30.63 | $28.29 | $29.58 | $29.58 | 985,566 |
| 2022-10-25 | $27.67 | $28.50 | $27.46 | $28.41 | $28.41 | 437,966 |
| 2022-10-24 | $27.73 | $27.93 | $27.27 | $27.64 | $27.64 | 182,211 |
| 2022-10-21 | $27.32 | $27.67 | $26.91 | $27.40 | $27.40 | 256,051 |
| 2022-10-20 | $28.46 | $28.46 | $26.85 | $27.08 | $27.08 | 259,640 |
| 2022-10-19 | $28.63 | $28.97 | $27.97 | $28.52 | $28.52 | 242,990 |
| 2022-10-18 | $29.27 | $29.76 | $28.65 | $28.88 | $28.88 | 349,599 |
| 2022-10-17 | $28.47 | $30.00 | $28.27 | $29.05 | $29.05 | 354,779 |
| 2022-10-14 | $28.61 | $29.05 | $27.98 | $28.00 | $28.00 | 636,715 |
| 2022-10-13 | $26.59 | $28.68 | $26.50 | $28.54 | $28.54 | 296,700 |
| 2022-10-12 | $26.94 | $27.36 | $26.14 | $26.99 | $26.99 | 286,289 |
| 2022-10-11 | $26.73 | $27.11 | $26.52 | $26.98 | $26.98 | 384,625 |
| 2022-10-10 | $27.17 | $27.28 | $26.65 | $26.73 | $26.73 | 191,866 |
| 2022-10-07 | $27.21 | $27.39 | $26.87 | $26.95 | $26.95 | 286,912 |
| 2022-10-06 | $27.71 | $28.04 | $27.48 | $27.49 | $27.49 | 219,245 |
| 2022-10-05 | $27.80 | $28.20 | $27.63 | $27.92 | $27.92 | 266,407 |
| 2022-10-04 | $27.54 | $28.45 | $27.54 | $28.36 | $28.36 | 248,410 |
| 2022-10-03 | $27.03 | $27.47 | $26.55 | $27.14 | $27.14 | 261,384 |
| 2022-09-30 | $26.78 | $27.14 | $26.52 | $26.59 | $26.59 | 330,367 |
| 2022-09-29 | $27.33 | $27.42 | $26.50 | $26.76 | $26.76 | 326,159 |
| 2022-09-28 | $27.22 | $27.97 | $27.08 | $27.62 | $27.62 | 331,932 |
| 2022-09-27 | $27.55 | $27.73 | $26.83 | $27.25 | $27.25 | 252,465 |
| 2022-09-26 | $27.66 | $28.18 | $27.41 | $27.43 | $27.43 | 235,323 |
| 2022-09-23 | $28.61 | $28.98 | $27.44 | $27.81 | $27.81 | 317,549 |
| 2022-09-22 | $29.60 | $29.60 | $28.61 | $28.85 | $28.85 | 347,260 |
| 2022-09-21 | $30.20 | $30.38 | $29.37 | $29.46 | $29.46 | 256,413 |
| 2022-09-20 | $30.12 | $30.38 | $29.74 | $30.09 | $30.09 | 203,606 |
| 2022-09-19 | $29.42 | $30.48 | $29.26 | $30.29 | $30.29 | 226,237 |
| 2022-09-16 | $29.59 | $29.78 | $29.09 | $29.71 | $29.71 | 538,924 |
| 2022-09-15 | $29.60 | $30.42 | $29.49 | $29.78 | $29.78 | 286,541 |
| 2022-09-14 | $29.01 | $29.57 | $28.60 | $29.52 | $29.52 | 397,721 |
| 2022-09-13 | $29.65 | $29.89 | $28.87 | $28.99 | $28.99 | 410,480 |
| 2022-09-12 | $29.81 | $30.28 | $29.51 | $30.24 | $30.24 | 346,028 |
| 2022-09-09 | $28.50 | $29.59 | $28.33 | $29.59 | $29.59 | 464,950 |
| 2022-09-08 | $27.97 | $28.57 | $27.77 | $28.14 | $28.14 | 715,066 |
| 2022-09-07 | $28.49 | $28.58 | $26.86 | $28.10 | $28.10 | 1,296,928 |
| 2022-09-06 | $30.01 | $30.13 | $28.75 | $29.00 | $29.00 | 217,936 |
| 2022-09-02 | $30.08 | $30.87 | $29.74 | $29.89 | $29.89 | 223,208 |
| 2022-09-01 | $30.08 | $30.19 | $29.56 | $29.69 | $29.69 | 284,220 |
| 2022-08-31 | $30.45 | $30.58 | $30.11 | $30.11 | $30.11 | 289,518 |
| 2022-08-30 | $30.67 | $30.75 | $30.22 | $30.40 | $30.40 | 279,750 |
| 2022-08-29 | $31.17 | $31.49 | $30.43 | $30.49 | $30.49 | 282,967 |
| 2022-08-26 | $32.64 | $32.64 | $31.46 | $31.53 | $31.53 | 254,560 |
| 2022-08-25 | $31.70 | $32.52 | $31.56 | $32.49 | $32.49 | 182,699 |
| 2022-08-24 | $31.49 | $31.72 | $31.36 | $31.68 | $31.68 | 103,883 |
| 2022-08-23 | $31.99 | $32.18 | $31.62 | $31.62 | $31.62 | 132,294 |
| 2022-08-22 | $32.38 | $32.50 | $31.75 | $31.85 | $31.85 | 222,698 |
| 2022-08-19 | $33.45 | $33.45 | $32.63 | $32.89 | $32.89 | 170,634 |
| 2022-08-18 | $33.32 | $33.71 | $33.32 | $33.60 | $33.60 | 125,397 |
| 2022-08-17 | $33.48 | $33.59 | $33.16 | $33.43 | $33.43 | 170,839 |
| 2022-08-16 | $33.68 | $33.94 | $33.36 | $33.81 | $33.81 | 224,672 |
| 2022-08-15 | $32.82 | $33.63 | $32.79 | $33.60 | $33.60 | 248,120 |
| 2022-08-12 | $32.96 | $33.29 | $32.03 | $33.16 | $33.16 | 185,405 |
| 2022-08-11 | $32.32 | $32.87 | $32.32 | $32.75 | $32.75 | 193,425 |
| 2022-08-10 | $32.29 | $32.58 | $32.09 | $32.39 | $32.19 | 388,966 |
| 2022-08-09 | $31.16 | $31.85 | $31.11 | $31.82 | $31.63 | 285,287 |
| 2022-08-08 | $31.78 | $31.96 | $31.21 | $31.31 | $31.12 | 211,979 |
| 2022-08-05 | $31.46 | $32.01 | $31.46 | $31.74 | $31.55 | 229,933 |
| 2022-08-04 | $31.80 | $31.80 | $31.41 | $31.56 | $31.37 | 236,031 |
| 2022-08-03 | $31.63 | $32.11 | $31.30 | $31.92 | $31.73 | 187,311 |
| 2022-08-02 | $31.71 | $31.87 | $31.31 | $31.52 | $31.33 | 208,667 |
| 2022-08-01 | $30.91 | $31.81 | $30.41 | $31.62 | $31.43 | 400,053 |
| 2022-07-29 | $30.50 | $31.19 | $30.33 | $30.94 | $30.75 | 318,854 |
| 2022-07-28 | $30.51 | $30.89 | $30.31 | $30.51 | $30.32 | 280,927 |
| 2022-07-27 | $31.00 | $31.00 | $29.66 | $30.55 | $30.36 | 671,341 |
| 2022-07-26 | $30.72 | $31.16 | $30.72 | $30.80 | $30.61 | 294,701 |
| 2022-07-25 | $30.61 | $31.20 | $30.42 | $31.09 | $30.90 | 403,548 |
| 2022-07-22 | $30.75 | $31.00 | $30.12 | $30.41 | $30.23 | 229,487 |
| 2022-07-21 | $30.66 | $30.82 | $30.18 | $30.77 | $30.58 | 248,728 |
| 2022-07-20 | $29.74 | $30.75 | $29.41 | $30.65 | $30.46 | 244,333 |
| 2022-07-19 | $28.98 | $30.26 | $28.88 | $30.02 | $29.84 | 408,833 |
| 2022-07-18 | $28.83 | $30.22 | $28.63 | $28.76 | $28.59 | 306,234 |
| 2022-07-15 | $28.26 | $28.66 | $27.94 | $28.44 | $28.27 | 327,149 |
| 2022-07-14 | $27.59 | $27.96 | $26.99 | $27.69 | $27.52 | 359,892 |
| 2022-07-13 | $28.84 | $29.09 | $28.11 | $28.13 | $27.96 | 363,752 |
| 2022-07-12 | $28.48 | $29.32 | $28.35 | $29.09 | $28.91 | 883,684 |
| 2022-07-11 | $29.21 | $29.41 | $28.71 | $28.74 | $28.57 | 294,481 |
| 2022-07-08 | $29.59 | $29.81 | $29.23 | $29.45 | $29.27 | 262,566 |
| 2022-07-07 | $29.73 | $30.39 | $29.48 | $29.49 | $29.31 | 459,295 |
| 2022-07-06 | $29.69 | $30.17 | $29.43 | $29.82 | $29.64 | 435,377 |
| 2022-07-05 | $29.25 | $29.88 | $28.89 | $29.87 | $29.69 | 503,891 |
| 2022-07-01 | $29.12 | $30.23 | $28.93 | $29.95 | $29.77 | 431,298 |
| 2022-06-30 | $29.06 | $29.45 | $28.53 | $29.26 | $29.08 | 405,319 |
| 2022-06-29 | $30.02 | $30.08 | $29.25 | $29.47 | $29.29 | 336,317 |
| 2022-06-28 | $30.59 | $30.95 | $29.82 | $29.99 | $29.81 | 310,728 |
| 2022-06-27 | $30.26 | $30.74 | $29.96 | $30.40 | $30.22 | 333,599 |
| 2022-06-24 | $29.72 | $30.57 | $29.58 | $29.92 | $29.74 | 1,073,065 |
| 2022-06-23 | $30.46 | $30.48 | $29.26 | $29.59 | $29.41 | 299,137 |
| 2022-06-22 | $30.29 | $31.52 | $29.94 | $30.47 | $30.29 | 339,180 |
| 2022-06-21 | $31.20 | $32.62 | $30.68 | $30.84 | $30.65 | 427,035 |
| 2022-06-17 | $30.49 | $31.09 | $30.13 | $30.55 | $30.36 | 1,860,450 |
| 2022-06-16 | $30.51 | $30.51 | $29.76 | $29.87 | $29.69 | 668,252 |
| 2022-06-15 | $31.10 | $31.55 | $30.61 | $30.97 | $30.78 | 692,187 |
| 2022-06-14 | $30.77 | $31.05 | $30.31 | $30.99 | $30.80 | 381,108 |
| 2022-06-13 | $31.11 | $31.57 | $30.49 | $30.74 | $30.55 | 654,195 |
| 2022-06-10 | $32.26 | $32.48 | $31.31 | $31.60 | $31.41 | 386,835 |
| 2022-06-09 | $33.75 | $33.95 | $32.72 | $32.86 | $32.66 | 281,966 |
| 2022-06-08 | $34.57 | $34.73 | $33.71 | $33.96 | $33.75 | 195,298 |
| 2022-06-07 | $34.32 | $34.98 | $34.26 | $34.82 | $34.61 | 201,133 |
| 2022-06-06 | $34.92 | $35.22 | $34.53 | $34.63 | $34.42 | 240,692 |
| 2022-06-03 | $34.89 | $35.01 | $34.56 | $34.75 | $34.54 | 193,183 |
| 2022-06-02 | $34.19 | $35.18 | $34.11 | $35.16 | $34.95 | 213,414 |
| 2022-06-01 | $34.79 | $35.12 | $33.71 | $34.29 | $34.08 | 198,663 |
| 2022-05-31 | $34.20 | $34.64 | $33.75 | $34.46 | $34.25 | 232,816 |
| 2022-05-27 | $33.84 | $34.43 | $33.79 | $34.43 | $34.22 | 150,866 |
| 2022-05-26 | $33.27 | $33.75 | $33.27 | $33.59 | $33.39 | 140,528 |
| 2022-05-25 | $32.65 | $33.41 | $32.56 | $32.94 | $32.74 | 158,910 |
| 2022-05-24 | $32.76 | $32.88 | $31.99 | $32.66 | $32.46 | 320,808 |
| 2022-05-23 | $32.95 | $33.18 | $32.38 | $32.93 | $32.73 | 326,908 |
| 2022-05-20 | $32.39 | $32.53 | $31.57 | $32.37 | $32.17 | 270,882 |
| 2022-05-19 | $31.99 | $32.61 | $31.85 | $31.91 | $31.72 | 234,961 |
| 2022-05-18 | $33.09 | $33.48 | $31.97 | $32.33 | $32.13 | 408,982 |
| 2022-05-17 | $32.76 | $33.73 | $31.80 | $33.67 | $33.47 | 322,545 |
| 2022-05-16 | $32.36 | $32.57 | $32.00 | $32.07 | $31.88 | 231,226 |
| 2022-05-13 | $32.53 | $32.82 | $32.08 | $32.50 | $32.30 | 279,687 |
| 2022-05-12 | $31.91 | $32.60 | $31.54 | $32.16 | $31.96 | 330,630 |
| 2022-05-11 | $32.46 | $33.12 | $31.95 | $32.08 | $31.69 | 311,504 |
| 2022-05-10 | $33.06 | $33.37 | $31.75 | $32.49 | $32.09 | 228,144 |
| 2022-05-09 | $32.76 | $33.22 | $32.59 | $32.84 | $32.44 | 259,817 |
| 2022-05-06 | $33.80 | $33.93 | $32.69 | $33.00 | $32.60 | 341,259 |
| 2022-05-05 | $34.61 | $34.61 | $33.41 | $34.00 | $33.58 | 361,046 |
| 2022-05-04 | $34.23 | $35.00 | $33.93 | $34.60 | $34.18 | 357,915 |
| 2022-05-03 | $33.46 | $34.40 | $33.13 | $34.28 | $33.86 | 299,550 |
| 2022-05-02 | $33.10 | $34.29 | $32.69 | $33.47 | $33.06 | 300,630 |
| 2022-04-29 | $33.48 | $33.76 | $32.64 | $32.85 | $32.45 | 297,912 |
| 2022-04-28 | $33.16 | $33.79 | $32.84 | $33.47 | $33.06 | 350,189 |
| 2022-04-27 | $33.50 | $33.50 | $32.39 | $33.03 | $32.63 | 865,733 |
| 2022-04-26 | $34.34 | $34.77 | $33.65 | $33.70 | $33.29 | 280,214 |
| 2022-04-25 | $34.53 | $34.83 | $33.67 | $34.79 | $34.37 | 330,947 |
| 2022-04-22 | $35.64 | $37.31 | $34.68 | $34.75 | $34.33 | 339,385 |
| 2022-04-21 | $36.67 | $36.75 | $35.48 | $35.81 | $35.37 | 385,749 |
| 2022-04-20 | $36.92 | $37.27 | $36.41 | $36.43 | $35.99 | 243,413 |
| 2022-04-19 | $35.21 | $36.66 | $35.07 | $36.58 | $36.13 | 369,724 |
| 2022-04-18 | $34.67 | $34.93 | $34.34 | $34.77 | $34.35 | 260,310 |
| 2022-04-14 | $35.30 | $35.64 | $34.56 | $34.60 | $34.18 | 268,952 |
| 2022-04-13 | $34.59 | $35.26 | $34.41 | $35.26 | $34.83 | 278,620 |
| 2022-04-12 | $34.96 | $35.40 | $34.70 | $34.75 | $34.33 | 381,863 |
| 2022-04-11 | $34.44 | $35.31 | $34.44 | $34.84 | $34.41 | 385,558 |
| 2022-04-08 | $35.33 | $35.50 | $34.46 | $34.54 | $34.12 | 526,038 |
| 2022-04-07 | $36.43 | $36.80 | $35.03 | $35.19 | $34.76 | 497,047 |
| 2022-04-06 | $36.97 | $37.22 | $36.12 | $36.16 | $35.72 | 440,256 |
| 2022-04-05 | $37.75 | $38.19 | $37.05 | $37.12 | $36.67 | 220,535 |
| 2022-04-04 | $37.81 | $37.90 | $37.15 | $37.68 | $37.22 | 248,815 |
| 2022-04-01 | $38.54 | $38.77 | $37.74 | $37.81 | $37.35 | 354,731 |
| 2022-03-31 | $38.89 | $39.34 | $38.15 | $38.17 | $37.70 | 233,462 |
| 2022-03-30 | $40.50 | $40.78 | $38.60 | $38.79 | $38.32 | 324,191 |
| 2022-03-29 | $39.45 | $40.50 | $39.22 | $40.40 | $39.91 | 567,576 |
| 2022-03-28 | $39.29 | $39.29 | $38.33 | $38.91 | $38.43 | 244,944 |
| 2022-03-25 | $38.73 | $39.66 | $38.61 | $39.61 | $39.13 | 225,387 |
| 2022-03-24 | $38.81 | $40.09 | $38.05 | $38.75 | $38.28 | 247,589 |
| 2022-03-23 | $39.94 | $40.04 | $38.54 | $38.56 | $38.09 | 352,791 |
| 2022-03-22 | $40.38 | $40.81 | $40.10 | $40.28 | $39.79 | 164,052 |
| 2022-03-21 | $40.99 | $41.37 | $39.38 | $39.77 | $39.28 | 268,730 |
| 2022-03-18 | $41.21 | $41.22 | $40.21 | $40.86 | $40.36 | 986,900 |
| 2022-03-17 | $41.23 | $41.70 | $41.07 | $41.37 | $40.86 | 360,616 |
| 2022-03-16 | $40.80 | $41.75 | $40.77 | $41.71 | $41.20 | 403,132 |
| 2022-03-15 | $40.67 | $41.08 | $39.96 | $40.50 | $40.01 | 442,420 |
| 2022-03-14 | $40.75 | $41.50 | $40.38 | $40.51 | $40.02 | 401,250 |
| 2022-03-11 | $40.23 | $40.93 | $39.98 | $40.30 | $39.81 | 437,920 |
| 2022-03-10 | $37.89 | $40.24 | $37.89 | $40.17 | $39.68 | 802,820 |
| 2022-03-09 | $36.89 | $38.05 | $36.66 | $37.70 | $37.24 | 513,470 |
| 2022-03-08 | $36.92 | $37.49 | $36.17 | $36.36 | $35.92 | 688,197 |
| 2022-03-07 | $38.00 | $38.34 | $36.52 | $36.65 | $36.20 | 869,139 |
| 2022-03-04 | $38.45 | $39.40 | $38.10 | $38.37 | $37.90 | 3,246,004 |
| 2022-03-03 | $41.33 | $41.33 | $39.44 | $39.58 | $39.10 | 423,778 |
| 2022-03-02 | $39.48 | $41.41 | $39.48 | $41.20 | $40.70 | 237,622 |
| 2022-03-01 | $40.40 | $40.78 | $38.76 | $39.17 | $38.69 | 431,566 |
| 2022-02-28 | $39.41 | $40.81 | $38.77 | $40.63 | $40.13 | 309,410 |
| 2022-02-25 | $38.91 | $40.39 | $38.76 | $40.15 | $39.66 | 232,805 |
| 2022-02-24 | $37.40 | $38.67 | $37.09 | $38.53 | $38.06 | 474,076 |
| 2022-02-23 | $40.28 | $40.53 | $38.69 | $38.79 | $38.32 | 257,695 |
| 2022-02-22 | $40.14 | $40.53 | $39.64 | $39.99 | $39.50 | 324,867 |
| 2022-02-18 | $39.59 | $40.37 | $39.59 | $40.20 | $39.71 | 178,179 |
| 2022-02-17 | $40.47 | $40.61 | $39.55 | $39.79 | $39.30 | 291,709 |
| 2022-02-16 | $40.00 | $40.96 | $40.00 | $40.83 | $40.33 | 204,870 |
| 2022-02-15 | $39.58 | $40.47 | $39.09 | $40.41 | $39.92 | 306,558 |
| 2022-02-14 | $39.50 | $40.11 | $38.85 | $39.05 | $38.57 | 241,605 |
| 2022-02-11 | $39.61 | $40.51 | $39.23 | $39.46 | $38.98 | 231,314 |
| 2022-02-10 | $39.85 | $40.42 | $39.50 | $39.79 | $39.30 | 286,969 |
| 2022-02-09 | $40.59 | $40.59 | $39.93 | $40.03 | $39.34 | 394,200 |
| 2022-02-08 | $40.05 | $40.59 | $39.95 | $40.37 | $39.68 | 429,668 |
| 2022-02-07 | $40.18 | $40.25 | $39.50 | $39.99 | $39.30 | 354,432 |
| 2022-02-04 | $39.85 | $40.13 | $39.28 | $40.07 | $39.38 | 342,736 |
| 2022-02-03 | $40.25 | $40.68 | $39.44 | $39.50 | $38.82 | 296,661 |
| 2022-02-02 | $40.39 | $40.40 | $39.25 | $40.23 | $39.54 | 265,261 |
| 2022-02-01 | $40.04 | $40.38 | $39.17 | $40.38 | $39.69 | 291,160 |
| 2022-01-31 | $39.32 | $40.33 | $38.96 | $40.15 | $39.46 | 350,168 |
| 2022-01-28 | $39.75 | $40.39 | $38.30 | $39.61 | $38.93 | 257,981 |
| 2022-01-27 | $41.78 | $42.37 | $39.14 | $39.47 | $38.79 | 267,328 |
| 2022-01-26 | $41.33 | $42.95 | $40.31 | $41.04 | $40.34 | 315,513 |
| 2022-01-25 | $40.28 | $41.26 | $39.54 | $40.55 | $39.85 | 240,960 |
| 2022-01-24 | $39.03 | $41.07 | $38.92 | $40.79 | $40.09 | 349,773 |
| 2022-01-21 | $39.89 | $41.10 | $39.57 | $39.73 | $39.05 | 295,529 |
| 2022-01-20 | $41.51 | $42.00 | $40.08 | $40.31 | $39.62 | 137,904 |
| 2022-01-19 | $42.84 | $42.84 | $41.52 | $41.52 | $40.81 | 162,331 |
| 2022-01-18 | $42.96 | $43.33 | $42.50 | $42.60 | $41.87 | 159,063 |
| 2022-01-14 | $42.19 | $43.08 | $41.84 | $43.07 | $42.33 | 173,810 |
| 2022-01-13 | $42.57 | $43.21 | $42.24 | $42.85 | $42.11 | 125,882 |
| 2022-01-12 | $42.38 | $42.75 | $42.10 | $42.54 | $41.81 | 181,149 |
| 2022-01-11 | $42.69 | $42.69 | $41.66 | $42.53 | $41.80 | 226,083 |
| 2022-01-10 | $42.30 | $42.66 | $41.80 | $42.46 | $41.73 | 355,870 |
| 2022-01-07 | $42.33 | $42.58 | $41.71 | $42.22 | $41.50 | 341,879 |
| 2022-01-06 | $41.38 | $42.59 | $41.01 | $42.31 | $41.58 | 240,285 |
| 2022-01-05 | $41.85 | $42.13 | $41.12 | $41.13 | $40.42 | 282,893 |
| 2022-01-04 | $40.86 | $41.91 | $40.64 | $41.39 | $40.68 | 249,741 |
| 2022-01-03 | $40.07 | $41.00 | $39.78 | $40.40 | $39.71 | 238,466 |
| 2021-12-31 | $39.64 | $39.93 | $39.37 | $39.78 | $39.10 | 89,255 |
| 2021-12-30 | $40.00 | $40.31 | $39.77 | $39.81 | $39.13 | 135,557 |
| 2021-12-29 | $39.68 | $40.14 | $39.43 | $39.95 | $39.26 | 136,441 |
| 2021-12-28 | $39.44 | $39.90 | $39.31 | $39.54 | $38.86 | 128,947 |
| 2021-12-27 | $39.01 | $39.60 | $38.53 | $39.53 | $38.85 | 127,916 |
| 2021-12-23 | $38.50 | $39.02 | $38.19 | $38.87 | $38.20 | 217,029 |
| 2021-12-22 | $37.87 | $38.30 | $37.69 | $38.21 | $37.55 | 137,584 |
| 2021-12-21 | $37.30 | $38.24 | $37.18 | $37.91 | $37.26 | 168,144 |
| 2021-12-20 | $37.39 | $37.44 | $36.14 | $36.97 | $36.34 | 289,089 |
| 2021-12-17 | $38.80 | $39.31 | $37.26 | $38.04 | $37.39 | 2,291,816 |
| 2021-12-16 | $38.86 | $39.65 | $38.31 | $38.69 | $38.03 | 197,533 |
| 2021-12-15 | $38.95 | $39.26 | $37.94 | $38.23 | $37.57 | 519,204 |
| 2021-12-14 | $38.36 | $39.17 | $38.36 | $38.60 | $37.94 | 161,045 |
| 2021-12-13 | $38.79 | $39.88 | $37.79 | $38.32 | $37.66 | 311,192 |
| 2021-12-10 | $39.56 | $39.56 | $38.53 | $38.94 | $38.27 | 204,804 |
| 2021-12-09 | $39.73 | $40.17 | $39.13 | $39.28 | $38.61 | 198,413 |
| 2021-12-08 | $40.55 | $40.88 | $39.73 | $40.03 | $39.34 | 174,317 |
| 2021-12-07 | $41.13 | $41.59 | $40.17 | $40.40 | $39.71 | 217,426 |
| 2021-12-06 | $40.95 | $41.69 | $40.48 | $40.86 | $40.16 | 274,362 |
| 2021-12-03 | $41.30 | $41.30 | $40.00 | $40.24 | $39.55 | 340,193 |
| 2021-12-02 | $39.72 | $41.35 | $39.48 | $41.13 | $40.42 | 205,982 |
| 2021-12-01 | $40.64 | $41.23 | $39.16 | $39.31 | $38.64 | 246,330 |
| 2021-11-30 | $40.61 | $40.61 | $39.25 | $39.63 | $38.95 | 259,297 |
| 2021-11-29 | $41.08 | $41.08 | $39.90 | $40.44 | $39.75 | 383,901 |
| 2021-11-26 | $40.38 | $40.82 | $39.06 | $39.98 | $39.29 | 208,892 |
| 2021-11-24 | $42.28 | $42.60 | $41.38 | $42.11 | $41.39 | 111,366 |
| 2021-11-23 | $42.38 | $42.84 | $42.01 | $42.73 | $42.00 | 258,921 |
| 2021-11-22 | $41.18 | $42.42 | $40.97 | $42.01 | $41.29 | 428,482 |
| 2021-11-19 | $40.78 | $41.71 | $40.21 | $40.80 | $40.10 | 337,496 |
| 2021-11-18 | $41.56 | $41.96 | $40.95 | $41.39 | $40.68 | 237,434 |
| 2021-11-17 | $43.43 | $43.43 | $41.48 | $41.51 | $40.80 | 237,399 |
| 2021-11-16 | $43.19 | $43.32 | $42.52 | $42.93 | $42.19 | 224,142 |
| 2021-11-15 | $43.53 | $43.66 | $42.73 | $43.26 | $42.52 | 281,531 |
| 2021-11-12 | $43.41 | $43.71 | $42.52 | $42.76 | $42.03 | 85,790 |
| 2021-11-11 | $43.66 | $44.00 | $43.35 | $43.47 | $42.72 | 263,471 |
| 2021-11-10 | $45.36 | $45.36 | $42.39 | $43.64 | $42.89 | 170,812 |
| 2021-11-09 | $43.00 | $43.48 | $42.68 | $42.99 | $42.25 | 224,604 |
| 2021-11-08 | $42.91 | $43.79 | $42.75 | $43.38 | $42.44 | 302,515 |
| 2021-11-05 | $42.31 | $42.98 | $42.05 | $42.55 | $41.63 | 236,794 |
| 2021-11-04 | $42.91 | $42.91 | $41.29 | $41.88 | $40.97 | 197,866 |
| 2021-11-03 | $42.26 | $43.24 | $42.07 | $42.75 | $41.82 | 278,057 |
| 2021-11-02 | $43.18 | $43.24 | $42.44 | $42.51 | $41.59 | 293,810 |
| 2021-11-01 | $41.31 | $43.10 | $40.95 | $43.03 | $42.10 | 335,837 |
| 2021-10-29 | $40.75 | $41.05 | $40.39 | $40.95 | $40.06 | 288,424 |
| 2021-10-28 | $39.38 | $40.91 | $39.14 | $40.81 | $39.92 | 284,507 |
| 2021-10-27 | $40.22 | $40.77 | $38.55 | $38.64 | $37.80 | 318,438 |
| 2021-10-26 | $41.05 | $41.05 | $40.34 | $40.79 | $39.90 | 195,773 |
| 2021-10-25 | $40.79 | $40.97 | $40.54 | $40.81 | $39.92 | 187,347 |
| 2021-10-22 | $40.11 | $40.80 | $38.89 | $40.56 | $39.68 | 258,996 |
| 2021-10-21 | $40.68 | $40.94 | $39.89 | $40.18 | $39.31 | 324,964 |
| 2021-10-20 | $39.99 | $40.63 | $39.99 | $40.58 | $39.70 | 292,430 |
| 2021-10-19 | $40.07 | $40.97 | $39.41 | $40.01 | $39.14 | 232,919 |
| 2021-10-18 | $40.14 | $40.94 | $39.92 | $39.94 | $39.07 | 177,728 |
| 2021-10-15 | $41.14 | $41.22 | $40.07 | $40.14 | $39.27 | 350,324 |
| 2021-10-14 | $40.57 | $40.58 | $40.00 | $40.28 | $39.41 | 175,593 |
| 2021-10-13 | $39.88 | $41.22 | $39.33 | $39.97 | $39.10 | 100,800 |
| 2021-10-12 | $39.59 | $40.14 | $39.29 | $39.95 | $39.08 | 101,962 |
| 2021-10-11 | $40.67 | $40.85 | $39.59 | $39.66 | $38.80 | 108,067 |
| 2021-10-08 | $40.40 | $40.82 | $40.29 | $40.51 | $39.63 | 181,534 |
| 2021-10-07 | $40.52 | $40.92 | $40.21 | $40.49 | $39.61 | 331,894 |
| 2021-10-06 | $39.83 | $40.99 | $39.08 | $40.12 | $39.25 | 191,440 |
| 2021-10-05 | $40.29 | $40.78 | $39.84 | $40.17 | $39.30 | 317,686 |
| 2021-10-04 | $39.95 | $40.51 | $39.57 | $40.07 | $39.20 | 144,917 |
| 2021-10-01 | $39.35 | $40.39 | $39.23 | $39.95 | $39.08 | 416,477 |
| 2021-09-30 | $40.45 | $40.59 | $39.00 | $39.36 | $38.51 | 323,249 |
| 2021-09-29 | $38.97 | $40.42 | $38.64 | $40.25 | $39.38 | 452,080 |
| 2021-09-28 | $39.39 | $39.40 | $38.54 | $38.83 | $37.99 | 329,247 |
| 2021-09-27 | $38.98 | $39.94 | $38.95 | $39.11 | $38.26 | 255,470 |
| 2021-09-24 | $37.78 | $38.78 | $37.78 | $38.63 | $37.79 | 229,680 |
| 2021-09-23 | $36.89 | $38.10 | $36.89 | $37.81 | $36.99 | 332,716 |
| 2021-09-22 | $36.38 | $36.77 | $36.10 | $36.41 | $35.62 | 237,108 |
| 2021-09-21 | $35.38 | $35.38 | $34.66 | $34.80 | $34.04 | 259,129 |
| 2021-09-20 | $35.17 | $36.15 | $34.09 | $35.00 | $34.24 | 311,602 |
| 2021-09-17 | $35.08 | $36.31 | $34.96 | $36.23 | $35.44 | 1,120,655 |
| 2021-09-16 | $36.12 | $36.12 | $35.07 | $35.19 | $34.43 | 311,867 |
| 2021-09-15 | $35.01 | $36.06 | $34.47 | $35.07 | $34.31 | 265,415 |
| 2021-09-14 | $36.05 | $36.05 | $34.89 | $35.05 | $34.29 | 324,417 |
| 2021-09-13 | $35.76 | $35.99 | $35.18 | $35.94 | $35.16 | 215,347 |
| 2021-09-10 | $36.07 | $36.27 | $35.43 | $35.50 | $34.73 | 213,028 |
| 2021-09-09 | $36.30 | $36.65 | $35.77 | $35.91 | $35.13 | 285,024 |
| 2021-09-08 | $35.67 | $35.84 | $35.47 | $35.75 | $34.97 | 182,431 |
| 2021-09-07 | $36.01 | $36.33 | $35.77 | $35.91 | $35.13 | 227,563 |
| 2021-09-03 | $35.81 | $36.15 | $35.69 | $35.85 | $35.07 | 171,501 |
| 2021-09-02 | $35.84 | $36.23 | $35.62 | $35.79 | $35.01 | 280,102 |
| 2021-09-01 | $35.94 | $35.97 | $35.42 | $35.64 | $34.87 | 187,906 |
| 2021-08-31 | $35.65 | $36.23 | $35.50 | $35.93 | $35.15 | 201,260 |
| 2021-08-30 | $36.29 | $36.29 | $35.51 | $35.71 | $34.93 | 229,833 |
| 2021-08-27 | $35.05 | $36.34 | $35.05 | $36.24 | $35.45 | 276,156 |
| 2021-08-26 | $35.75 | $35.80 | $34.84 | $35.02 | $34.26 | 194,426 |
| 2021-08-25 | $35.37 | $36.03 | $35.22 | $35.42 | $34.65 | 185,496 |
| 2021-08-24 | $35.09 | $35.41 | $34.89 | $35.27 | $34.50 | 98,429 |
| 2021-08-23 | $35.11 | $35.35 | $34.89 | $35.11 | $34.35 | 136,476 |
| 2021-08-20 | $33.75 | $34.94 | $33.75 | $34.94 | $34.18 | 141,698 |
| 2021-08-19 | $35.53 | $35.53 | $33.61 | $33.91 | $33.17 | 192,791 |
| 2021-08-18 | $34.34 | $34.97 | $34.02 | $34.14 | $33.40 | 158,331 |
| 2021-08-17 | $34.17 | $34.71 | $34.06 | $34.45 | $33.70 | 122,020 |
| 2021-08-16 | $34.21 | $34.85 | $33.00 | $34.59 | $33.84 | 137,935 |
| 2021-08-13 | $35.04 | $35.27 | $34.41 | $34.52 | $33.77 | 102,954 |
| 2021-08-12 | $35.35 | $35.41 | $34.77 | $35.02 | $34.26 | 145,166 |
| 2021-08-11 | $34.81 | $35.35 | $34.65 | $35.30 | $34.53 | 130,033 |
| 2021-08-10 | $34.27 | $34.81 | $34.05 | $34.63 | $33.88 | 114,161 |
| 2021-08-09 | $34.39 | $35.00 | $34.02 | $34.33 | $33.58 | 150,278 |
| 2021-08-06 | $34.12 | $35.02 | $34.12 | $34.59 | $33.84 | 124,533 |
| 2021-08-05 | $32.82 | $33.61 | $32.74 | $33.49 | $32.76 | 153,314 |
| 2021-08-04 | $32.76 | $33.27 | $32.59 | $32.71 | $32.00 | 128,194 |
| 2021-08-03 | $33.19 | $33.62 | $32.57 | $33.48 | $32.55 | 222,279 |
| 2021-08-02 | $33.68 | $34.59 | $32.86 | $32.91 | $32.00 | 192,447 |
| 2021-07-30 | $34.20 | $34.66 | $33.28 | $33.55 | $32.62 | 194,348 |
| 2021-07-29 | $33.56 | $34.52 | $32.98 | $34.24 | $33.29 | 160,812 |
| 2021-07-28 | $29.69 | $33.17 | $27.28 | $33.02 | $32.11 | 220,938 |
| 2021-07-27 | $32.25 | $32.93 | $32.05 | $32.60 | $31.70 | 150,668 |
| 2021-07-26 | $32.20 | $33.00 | $32.20 | $32.49 | $31.59 | 103,445 |
| 2021-07-23 | $32.24 | $32.58 | $31.72 | $32.12 | $31.23 | 151,314 |
| 2021-07-22 | $32.78 | $33.08 | $31.66 | $31.87 | $30.99 | 101,764 |
| 2021-07-21 | $32.70 | $33.27 | $32.38 | $32.94 | $32.03 | 150,158 |
| 2021-07-20 | $31.38 | $33.12 | $31.25 | $32.24 | $31.35 | 238,356 |
| 2021-07-19 | $31.92 | $32.09 | $31.07 | $31.42 | $30.55 | 209,534 |
| 2021-07-16 | $33.87 | $33.97 | $32.52 | $32.60 | $31.70 | 188,132 |
| 2021-07-15 | $33.12 | $33.88 | $32.92 | $33.62 | $32.69 | 195,250 |
| 2021-07-14 | $33.74 | $34.52 | $33.18 | $33.33 | $32.41 | 176,363 |
| 2021-07-13 | $34.43 | $34.71 | $33.52 | $33.69 | $32.76 | 121,440 |
| 2021-07-12 | $33.69 | $34.52 | $33.36 | $34.47 | $33.52 | 189,308 |
| 2021-07-09 | $33.15 | $34.10 | $32.89 | $34.05 | $33.11 | 208,004 |
| 2021-07-08 | $32.69 | $33.12 | $32.24 | $32.51 | $31.61 | 299,860 |
| 2021-07-07 | $33.80 | $34.17 | $33.21 | $33.52 | $32.59 | 341,347 |
| 2021-07-06 | $35.01 | $35.21 | $33.77 | $34.01 | $33.07 | 193,517 |
| 2021-07-02 | $35.88 | $35.88 | $35.09 | $35.21 | $34.24 | 91,090 |
| 2021-07-01 | $35.68 | $36.08 | $35.34 | $35.84 | $34.85 | 115,352 |
| 2021-06-30 | $35.30 | $35.76 | $35.22 | $35.41 | $34.43 | 116,095 |
| 2021-06-29 | $36.07 | $36.22 | $35.33 | $35.37 | $34.39 | 112,305 |
| 2021-06-28 | $37.66 | $37.66 | $35.60 | $35.73 | $34.74 | 250,615 |
| 2021-06-25 | $37.19 | $37.99 | $36.71 | $37.89 | $36.84 | 938,942 |
| 2021-06-24 | $36.73 | $37.22 | $36.33 | $37.09 | $36.06 | 141,770 |
| 2021-06-23 | $36.53 | $37.08 | $36.34 | $36.49 | $35.48 | 288,694 |
| 2021-06-22 | $36.53 | $36.65 | $35.88 | $36.48 | $35.47 | 117,516 |
| 2021-06-21 | $35.47 | $36.73 | $35.36 | $36.54 | $35.53 | 242,861 |
| 2021-06-18 | $36.04 | $36.50 | $34.83 | $35.14 | $34.17 | 741,000 |
| 2021-06-17 | $37.66 | $37.66 | $36.44 | $36.80 | $35.78 | 545,636 |
| 2021-06-16 | $36.50 | $37.63 | $36.20 | $37.39 | $36.36 | 286,057 |
| 2021-06-15 | $35.95 | $36.76 | $35.82 | $36.48 | $35.47 | 179,995 |
| 2021-06-14 | $36.21 | $36.49 | $35.76 | $36.00 | $35.00 | 305,140 |
| 2021-06-11 | $36.31 | $36.47 | $36.11 | $36.22 | $35.22 | 239,259 |
| 2021-06-10 | $36.75 | $36.77 | $35.71 | $36.06 | $35.06 | 365,875 |
| 2021-06-09 | $36.50 | $36.51 | $36.06 | $36.30 | $35.30 | 252,584 |
| 2021-06-08 | $36.00 | $36.69 | $35.75 | $36.53 | $35.52 | 127,246 |
| 2021-06-07 | $35.99 | $36.33 | $35.86 | $36.14 | $35.14 | 171,429 |
| 2021-06-04 | $36.13 | $36.25 | $35.62 | $35.97 | $34.98 | 142,151 |
| 2021-06-03 | $35.45 | $36.05 | $35.17 | $35.95 | $34.96 | 188,390 |
| 2021-06-02 | $36.05 | $36.35 | $35.34 | $35.51 | $34.53 | 139,821 |
| 2021-06-01 | $35.34 | $36.05 | $35.30 | $35.81 | $34.82 | 268,774 |
| 2021-05-28 | $35.51 | $35.57 | $34.53 | $35.13 | $34.16 | 103,608 |
| 2021-05-27 | $35.17 | $35.48 | $35.05 | $35.22 | $34.25 | 133,042 |
| 2021-05-26 | $34.30 | $34.82 | $33.92 | $34.66 | $33.70 | 292,632 |
| 2021-05-25 | $35.81 | $36.18 | $34.20 | $34.21 | $33.26 | 252,593 |
| 2021-05-24 | $36.06 | $36.06 | $35.49 | $35.65 | $34.66 | 188,157 |
| 2021-05-21 | $35.83 | $36.38 | $35.36 | $35.97 | $34.98 | 209,124 |
| 2021-05-20 | $35.06 | $35.59 | $34.56 | $35.39 | $34.41 | 302,991 |
| 2021-05-19 | $34.65 | $35.86 | $33.88 | $35.15 | $34.18 | 265,097 |
| 2021-05-18 | $35.43 | $35.87 | $35.01 | $35.03 | $34.06 | 262,206 |
| 2021-05-17 | $35.03 | $35.43 | $34.72 | $35.43 | $34.45 | 142,932 |
| 2021-05-14 | $35.10 | $35.32 | $34.31 | $35.26 | $34.29 | 161,753 |
| 2021-05-13 | $33.44 | $35.09 | $33.44 | $34.85 | $33.89 | 229,772 |
| 2021-05-12 | $34.84 | $35.08 | $33.46 | $33.54 | $32.61 | 182,265 |
| 2021-05-11 | $34.55 | $35.12 | $34.30 | $34.66 | $33.70 | 124,657 |
| 2021-05-10 | $35.88 | $36.13 | $34.86 | $34.91 | $33.94 | 255,546 |
| 2021-05-07 | $35.22 | $35.77 | $35.01 | $35.76 | $34.77 | 174,439 |
| 2021-05-06 | $35.23 | $35.62 | $34.50 | $35.62 | $34.64 | 185,519 |
| 2021-05-05 | $35.14 | $35.54 | $34.61 | $35.04 | $34.07 | 291,539 |
| 2021-05-04 | $34.55 | $35.36 | $34.18 | $35.33 | $34.19 | 415,659 |
| 2021-05-03 | $34.20 | $34.85 | $33.85 | $34.51 | $33.39 | 333,977 |
| 2021-04-30 | $33.97 | $34.60 | $33.73 | $33.78 | $32.69 | 235,837 |
| 2021-04-29 | $33.59 | $34.82 | $33.59 | $34.27 | $33.16 | 263,726 |
| 2021-04-28 | $33.44 | $34.18 | $33.26 | $33.48 | $32.40 | 196,686 |
| 2021-04-27 | $33.45 | $33.63 | $33.05 | $33.48 | $32.40 | 269,714 |
| 2021-04-26 | $34.24 | $34.71 | $33.43 | $33.47 | $32.39 | 250,026 |
| 2021-04-23 | $33.03 | $34.16 | $33.03 | $33.94 | $32.84 | 608,854 |
| 2021-04-22 | $33.73 | $33.94 | $32.95 | $32.96 | $31.89 | 194,462 |
| 2021-04-21 | $32.86 | $33.75 | $32.82 | $33.74 | $32.65 | 211,355 |
| 2021-04-20 | $34.24 | $34.26 | $32.62 | $32.80 | $31.74 | 269,006 |
| 2021-04-19 | $34.28 | $34.45 | $33.88 | $34.28 | $33.17 | 207,110 |
| 2021-04-16 | $34.15 | $34.33 | $33.69 | $34.15 | $33.05 | 268,090 |
| 2021-04-15 | $33.74 | $33.79 | $32.90 | $33.62 | $32.53 | 197,898 |
| 2021-04-14 | $33.08 | $34.01 | $33.08 | $33.55 | $32.46 | 242,525 |
| 2021-04-13 | $33.81 | $34.37 | $33.10 | $33.45 | $32.37 | 222,157 |
| 2021-04-12 | $34.49 | $34.58 | $33.95 | $34.04 | $32.94 | 257,649 |
| 2021-04-09 | $33.82 | $34.36 | $33.65 | $34.28 | $33.17 | 227,259 |
| 2021-04-08 | $32.96 | $33.49 | $32.33 | $33.48 | $32.40 | 307,273 |
| 2021-04-07 | $33.58 | $33.58 | $32.82 | $33.07 | $32.00 | 173,447 |
| 2021-04-06 | $33.29 | $33.49 | $32.84 | $33.10 | $32.03 | 157,177 |
| 2021-04-05 | $33.31 | $33.46 | $32.82 | $33.37 | $32.29 | 214,608 |
| 2021-04-01 | $32.51 | $32.85 | $32.08 | $32.84 | $31.78 | 229,009 |
| 2021-03-31 | $32.58 | $33.26 | $32.25 | $32.72 | $31.66 | 436,676 |
| 2021-03-30 | $32.90 | $33.36 | $32.41 | $32.82 | $31.76 | 359,007 |
| 2021-03-29 | $33.04 | $33.37 | $32.10 | $32.38 | $31.33 | 307,501 |
| 2021-03-26 | $32.93 | $33.48 | $32.49 | $33.40 | $32.32 | 298,083 |
| 2021-03-25 | $31.40 | $32.60 | $30.76 | $32.50 | $31.45 | 368,997 |
| 2021-03-24 | $31.70 | $32.69 | $31.30 | $31.34 | $30.33 | 324,501 |
| 2021-03-23 | $32.02 | $32.43 | $31.15 | $31.60 | $30.58 | 286,121 |
| 2021-03-22 | $33.07 | $33.07 | $32.02 | $32.53 | $31.48 | 233,332 |
| 2021-03-19 | $32.29 | $34.37 | $32.29 | $33.44 | $32.36 | 877,228 |
| 2021-03-18 | $33.21 | $34.38 | $32.65 | $33.01 | $31.94 | 531,438 |
| 2021-03-17 | $32.96 | $33.20 | $32.49 | $32.78 | $31.72 | 274,677 |
| 2021-03-16 | $32.68 | $32.82 | $31.81 | $32.65 | $31.59 | 219,827 |
| 2021-03-15 | $33.02 | $33.07 | $32.03 | $32.95 | $31.88 | 282,693 |
| 2021-03-12 | $32.34 | $33.06 | $32.12 | $33.01 | $31.94 | 292,986 |
| 2021-03-11 | $31.74 | $32.07 | $31.45 | $31.94 | $30.91 | 177,514 |
| 2021-03-10 | $31.13 | $31.89 | $30.85 | $31.59 | $30.57 | 287,287 |
| 2021-03-09 | $31.24 | $31.93 | $30.52 | $31.09 | $30.08 | 388,402 |
| 2021-03-08 | $31.27 | $31.99 | $31.12 | $31.38 | $30.37 | 288,080 |
| 2021-03-05 | $30.46 | $30.77 | $29.78 | $30.74 | $29.75 | 247,179 |
| 2021-03-04 | $30.08 | $30.75 | $29.41 | $29.80 | $28.84 | 222,817 |
| 2021-03-03 | $30.20 | $30.77 | $29.92 | $29.96 | $28.99 | 246,694 |
| 2021-03-02 | $30.25 | $30.51 | $29.66 | $29.68 | $28.72 | 307,291 |
| 2021-03-01 | $29.83 | $30.29 | $29.46 | $30.27 | $29.29 | 237,841 |
| 2021-02-26 | $29.14 | $29.67 | $28.56 | $29.08 | $28.14 | 270,135 |
| 2021-02-25 | $30.33 | $30.38 | $28.89 | $29.34 | $28.39 | 288,625 |
| 2021-02-24 | $29.61 | $30.37 | $29.61 | $30.03 | $29.06 | 291,778 |
| 2021-02-23 | $29.19 | $29.92 | $29.10 | $29.52 | $28.57 | 274,088 |
| 2021-02-22 | $28.99 | $29.55 | $28.97 | $29.11 | $28.17 | 346,706 |
| 2021-02-19 | $28.35 | $29.13 | $28.35 | $29.06 | $28.12 | 299,560 |
| 2021-02-18 | $28.33 | $28.66 | $27.94 | $28.01 | $27.10 | 206,298 |
| 2021-02-17 | $28.60 | $28.87 | $27.81 | $28.51 | $27.59 | 153,497 |
| 2021-02-16 | $28.48 | $28.91 | $28.23 | $28.72 | $27.79 | 226,262 |
| 2021-02-12 | $28.22 | $28.87 | $28.00 | $28.40 | $27.48 | 173,737 |
| 2021-02-11 | $28.63 | $29.00 | $28.17 | $28.54 | $27.62 | 242,547 |
| 2021-02-10 | $28.68 | $29.10 | $28.54 | $28.61 | $27.68 | 179,721 |
| 2021-02-09 | $28.39 | $28.85 | $28.08 | $28.77 | $27.84 | 167,919 |
| 2021-02-08 | $28.40 | $28.45 | $27.97 | $28.45 | $27.53 | 365,304 |
| 2021-02-05 | $28.34 | $28.47 | $27.92 | $28.14 | $27.23 | 389,194 |
| 2021-02-04 | $26.68 | $28.20 | $26.62 | $28.14 | $27.23 | 354,965 |
| 2021-02-03 | $26.69 | $27.26 | $26.34 | $26.62 | $25.76 | 200,006 |
| 2021-02-02 | $26.31 | $27.03 | $26.10 | $26.82 | $25.79 | 249,896 |
| 2021-02-01 | $25.88 | $26.29 | $25.32 | $26.12 | $25.11 | 176,856 |
| 2021-01-29 | $25.83 | $26.06 | $25.40 | $25.56 | $24.58 | 1,300,826 |
| 2021-01-28 | $26.24 | $26.26 | $25.50 | $25.87 | $24.87 | 404,292 |
| 2021-01-27 | $26.30 | $26.63 | $24.52 | $25.66 | $24.67 | 404,836 |
| 2021-01-26 | $28.26 | $28.37 | $27.12 | $27.21 | $26.16 | 221,544 |
| 2021-01-25 | $27.99 | $28.18 | $27.33 | $27.90 | $26.83 | 250,627 |
| 2021-01-22 | $27.75 | $28.46 | $27.41 | $28.38 | $27.29 | 262,414 |
| 2021-01-21 | $28.96 | $28.96 | $28.08 | $28.09 | $27.01 | 196,121 |
| 2021-01-20 | $28.90 | $28.97 | $28.34 | $28.80 | $27.69 | 207,547 |
| 2021-01-19 | $29.17 | $29.17 | $27.78 | $28.89 | $27.78 | 197,206 |
| 2021-01-15 | $28.62 | $29.11 | $28.22 | $28.75 | $27.64 | 207,245 |
| 2021-01-14 | $28.96 | $29.51 | $28.75 | $29.10 | $27.98 | 272,012 |
| 2021-01-13 | $28.92 | $28.93 | $28.02 | $28.73 | $27.62 | 173,846 |
| 2021-01-12 | $28.67 | $29.12 | $28.31 | $28.98 | $27.86 | 205,459 |
| 2021-01-11 | $27.47 | $28.33 | $27.24 | $28.27 | $27.18 | 204,840 |
| 2021-01-08 | $28.53 | $28.53 | $26.97 | $27.57 | $26.51 | 222,366 |
| 2021-01-07 | $27.81 | $28.42 | $27.54 | $28.26 | $27.17 | 241,863 |
| 2021-01-06 | $26.61 | $28.15 | $26.61 | $27.58 | $26.52 | 572,316 |
| 2021-01-05 | $25.31 | $26.23 | $25.28 | $25.78 | $24.79 | 428,717 |
| 2021-01-04 | $25.76 | $25.98 | $25.18 | $25.47 | $24.49 | 318,347 |
| 2020-12-31 | $25.29 | $25.84 | $25.16 | $25.66 | $24.67 | 168,708 |
| 2020-12-30 | $24.50 | $25.69 | $24.50 | $25.55 | $24.57 | 165,468 |
| 2020-12-29 | $25.67 | $25.77 | $25.06 | $25.26 | $24.29 | 241,516 |
| 2020-12-28 | $25.51 | $25.79 | $25.12 | $25.63 | $24.64 | 221,757 |
| 2020-12-24 | $25.35 | $25.36 | $24.79 | $25.15 | $24.18 | 146,317 |
| 2020-12-23 | $24.74 | $25.25 | $24.54 | $25.19 | $24.22 | 306,861 |
| 2020-12-22 | $24.41 | $24.56 | $24.14 | $24.52 | $23.58 | 269,042 |
| 2020-12-21 | $24.83 | $25.61 | $24.11 | $24.31 | $23.37 | 401,137 |
| 2020-12-18 | $25.13 | $25.82 | $25.03 | $25.72 | $24.73 | 1,515,822 |
| 2020-12-17 | $25.01 | $25.27 | $24.70 | $25.11 | $24.14 | 267,989 |
| 2020-12-16 | $24.80 | $25.06 | $24.54 | $24.87 | $23.91 | 362,181 |
| 2020-12-15 | $24.37 | $24.99 | $24.06 | $24.75 | $23.80 | 478,123 |
| 2020-12-14 | $24.04 | $24.81 | $23.97 | $24.28 | $23.35 | 515,175 |
| 2020-12-11 | $23.15 | $23.79 | $23.04 | $23.75 | $22.84 | 253,268 |
| 2020-12-10 | $23.31 | $23.58 | $22.61 | $23.51 | $22.61 | 148,649 |
| 2020-12-09 | $23.57 | $23.80 | $23.11 | $23.33 | $22.43 | 154,781 |
| 2020-12-08 | $23.17 | $23.44 | $22.93 | $23.40 | $22.50 | 154,243 |
| 2020-12-07 | $22.86 | $23.21 | $22.50 | $23.12 | $22.23 | 168,575 |
| 2020-12-04 | $22.55 | $23.14 | $22.44 | $23.09 | $22.20 | 420,191 |
| 2020-12-03 | $22.37 | $22.59 | $22.11 | $22.19 | $21.34 | 319,531 |
| 2020-12-02 | $22.00 | $22.58 | $21.99 | $22.36 | $21.50 | 182,123 |
| 2020-12-01 | $22.16 | $22.52 | $21.80 | $22.00 | $21.15 | 280,650 |
| 2020-11-30 | $22.45 | $22.50 | $21.63 | $21.69 | $20.86 | 240,138 |
| 2020-11-27 | $22.86 | $23.42 | $22.21 | $22.47 | $21.61 | 68,251 |
| 2020-11-25 | $23.01 | $23.09 | $22.42 | $22.98 | $22.10 | 127,744 |
| 2020-11-24 | $22.76 | $23.60 | $22.76 | $23.29 | $22.39 | 163,007 |
| 2020-11-23 | $22.28 | $22.48 | $22.11 | $22.28 | $21.42 | 343,442 |
| 2020-11-20 | $22.02 | $22.20 | $21.44 | $21.93 | $21.09 | 197,389 |
| 2020-11-19 | $22.58 | $22.59 | $21.81 | $22.37 | $21.51 | 166,588 |
| 2020-11-18 | $23.34 | $23.67 | $22.60 | $22.64 | $21.77 | 244,832 |
| 2020-11-17 | $22.75 | $23.27 | $22.46 | $23.13 | $22.24 | 259,416 |
| 2020-11-16 | $22.04 | $23.23 | $22.04 | $23.18 | $22.29 | 284,161 |
| 2020-11-13 | $22.32 | $22.74 | $21.97 | $22.26 | $21.40 | 270,566 |
| 2020-11-12 | $22.13 | $22.73 | $21.68 | $21.93 | $21.09 | 1,129,887 |
| 2020-11-11 | $23.41 | $23.45 | $22.18 | $22.57 | $21.70 | 332,147 |
| 2020-11-10 | $22.66 | $23.70 | $22.47 | $23.35 | $22.45 | 421,454 |
| 2020-11-09 | $21.76 | $23.39 | $21.76 | $22.22 | $21.36 | 538,558 |
| 2020-11-06 | $20.34 | $20.62 | $19.93 | $19.95 | $19.18 | 239,989 |
| 2020-11-05 | $19.55 | $20.41 | $19.55 | $20.19 | $19.41 | 205,118 |
| 2020-11-04 | $19.78 | $20.02 | $19.25 | $19.46 | $18.71 | 248,337 |
| 2020-11-03 | $20.80 | $20.80 | $20.20 | $20.44 | $19.48 | 451,873 |
| 2020-11-02 | $20.10 | $20.39 | $19.82 | $20.05 | $19.11 | 231,873 |
| 2020-10-30 | $19.06 | $19.97 | $18.95 | $19.73 | $18.81 | 552,014 |
| 2020-10-29 | $18.60 | $19.15 | $18.29 | $19.05 | $18.16 | 295,798 |
| 2020-10-28 | $19.98 | $20.18 | $18.08 | $18.64 | $17.77 | 543,031 |
| 2020-10-27 | $20.77 | $20.77 | $19.49 | $19.51 | $18.60 | 220,101 |
| 2020-10-26 | $21.07 | $21.07 | $20.28 | $20.73 | $19.76 | 560,966 |
| 2020-10-23 | $21.56 | $21.88 | $21.24 | $21.29 | $20.29 | 359,064 |
| 2020-10-22 | $20.89 | $21.58 | $20.84 | $21.50 | $20.49 | 336,346 |
| 2020-10-21 | $20.62 | $20.94 | $20.53 | $20.88 | $19.90 | 174,299 |
| 2020-10-20 | $20.24 | $20.73 | $20.24 | $20.61 | $19.65 | 292,182 |
| 2020-10-19 | $20.42 | $20.65 | $20.14 | $20.16 | $19.22 | 239,326 |
| 2020-10-16 | $20.45 | $20.54 | $20.00 | $20.25 | $19.30 | 276,871 |
| 2020-10-15 | $19.67 | $20.65 | $19.55 | $20.45 | $19.49 | 376,137 |
| 2020-10-14 | $20.18 | $20.35 | $19.84 | $19.86 | $18.93 | 182,435 |
| 2020-10-13 | $20.34 | $20.34 | $19.84 | $20.19 | $19.24 | 178,296 |
| 2020-10-12 | $19.78 | $20.54 | $19.77 | $20.45 | $19.49 | 150,125 |
| 2020-10-09 | $20.46 | $20.72 | $19.81 | $19.87 | $18.94 | 225,462 |
| 2020-10-08 | $19.80 | $20.26 | $19.61 | $20.22 | $19.27 | 264,013 |
| 2020-10-07 | $19.38 | $19.85 | $19.30 | $19.55 | $18.63 | 340,324 |
| 2020-10-06 | $19.14 | $19.78 | $18.94 | $19.12 | $18.22 | 385,107 |
| 2020-10-05 | $18.30 | $18.83 | $18.29 | $18.80 | $17.92 | 174,577 |
| 2020-10-02 | $17.06 | $18.13 | $17.06 | $18.00 | $17.16 | 238,124 |
| 2020-10-01 | $16.99 | $17.43 | $16.91 | $17.43 | $16.61 | 172,038 |
| 2020-09-30 | $17.04 | $17.46 | $16.80 | $17.03 | $16.23 | 229,908 |
| 2020-09-29 | $16.85 | $17.03 | $16.67 | $16.92 | $16.13 | 190,820 |
| 2020-09-28 | $16.47 | $17.08 | $16.47 | $16.94 | $16.15 | 179,329 |
| 2020-09-25 | $15.70 | $16.31 | $15.70 | $16.19 | $15.43 | 136,645 |
| 2020-09-24 | $15.79 | $16.38 | $15.52 | $15.94 | $15.19 | 267,280 |
| 2020-09-23 | $16.02 | $16.68 | $15.77 | $15.79 | $15.05 | 219,367 |
| 2020-09-22 | $17.10 | $17.61 | $15.91 | $16.04 | $15.29 | 317,432 |
| 2020-09-21 | $16.41 | $16.84 | $15.53 | $15.83 | $15.09 | 346,633 |
| 2020-09-18 | $17.69 | $17.69 | $16.88 | $16.96 | $16.17 | 1,163,759 |
| 2020-09-17 | $17.19 | $17.75 | $17.08 | $17.56 | $16.74 | 235,334 |
| 2020-09-16 | $17.34 | $17.82 | $17.14 | $17.46 | $16.64 | 181,673 |
| 2020-09-15 | $18.51 | $18.51 | $17.28 | $17.35 | $16.54 | 214,335 |
| 2020-09-14 | $18.03 | $18.50 | $17.90 | $18.12 | $17.27 | 286,261 |
| 2020-09-11 | $17.99 | $18.25 | $17.73 | $18.00 | $17.16 | 309,210 |
| 2020-09-10 | $18.14 | $18.34 | $17.84 | $17.92 | $17.08 | 444,961 |
| 2020-09-09 | $18.00 | $18.18 | $17.53 | $18.15 | $17.30 | 402,300 |
| 2020-09-08 | $18.16 | $18.24 | $17.75 | $18.00 | $17.16 | 235,842 |
| 2020-09-04 | $18.26 | $18.52 | $17.84 | $18.31 | $17.45 | 194,641 |
| 2020-09-03 | $17.93 | $18.74 | $17.64 | $17.75 | $16.92 | 160,492 |
| 2020-09-02 | $17.74 | $17.92 | $17.50 | $17.90 | $17.06 | 164,304 |
| 2020-09-01 | $17.82 | $18.62 | $17.68 | $17.81 | $16.98 | 162,565 |
| 2020-08-31 | $18.30 | $18.31 | $17.88 | $17.98 | $17.14 | 197,097 |
| 2020-08-28 | $18.60 | $18.60 | $18.13 | $18.35 | $17.49 | 274,451 |
| 2020-08-27 | $17.95 | $18.55 | $17.95 | $18.41 | $17.55 | 159,506 |
| 2020-08-26 | $18.41 | $18.41 | $17.76 | $17.94 | $17.10 | 132,584 |
| 2020-08-25 | $18.50 | $18.50 | $18.18 | $18.40 | $17.54 | 190,688 |
| 2020-08-24 | $17.83 | $18.41 | $17.34 | $18.34 | $17.48 | 202,368 |
| 2020-08-21 | $17.66 | $17.78 | $17.38 | $17.64 | $16.81 | 257,427 |
| 2020-08-20 | $17.89 | $17.96 | $17.63 | $17.69 | $16.86 | 203,409 |
| 2020-08-19 | $18.33 | $18.50 | $17.88 | $18.19 | $17.34 | 192,975 |
| 2020-08-18 | $18.86 | $18.86 | $18.10 | $18.17 | $17.32 | 328,150 |
| 2020-08-17 | $18.98 | $18.98 | $18.48 | $18.88 | $18.00 | 268,791 |
| 2020-08-14 | $18.37 | $19.19 | $18.25 | $19.03 | $18.14 | 348,412 |
| 2020-08-13 | $18.72 | $18.78 | $18.21 | $18.70 | $17.82 | 199,892 |
| 2020-08-12 | $19.55 | $19.81 | $18.59 | $18.89 | $18.01 | 202,716 |
| 2020-08-11 | $19.14 | $20.19 | $18.92 | $19.09 | $18.20 | 228,588 |
| 2020-08-10 | $18.61 | $19.30 | $17.03 | $18.80 | $17.92 | 242,985 |
| 2020-08-07 | $17.23 | $18.37 | $17.08 | $18.35 | $17.49 | 297,917 |
| 2020-08-06 | $17.56 | $17.70 | $17.34 | $17.46 | $16.64 | 93,934 |
| 2020-08-05 | $17.36 | $17.72 | $17.10 | $17.70 | $16.87 | 196,918 |
| 2020-08-04 | $17.15 | $17.38 | $16.89 | $17.17 | $16.21 | 179,101 |
| 2020-08-03 | $16.93 | $17.38 | $16.69 | $17.30 | $16.33 | 232,755 |
| 2020-07-31 | $17.08 | $17.13 | $16.24 | $16.72 | $15.79 | 270,378 |
| 2020-07-30 | $16.98 | $17.25 | $16.53 | $17.16 | $16.20 | 220,291 |
| 2020-07-29 | $16.90 | $17.55 | $16.50 | $17.55 | $16.57 | 342,088 |
| 2020-07-28 | $16.31 | $16.66 | $16.28 | $16.40 | $15.48 | 280,711 |
| 2020-07-27 | $16.23 | $16.62 | $16.16 | $16.36 | $15.45 | 648,362 |
| 2020-07-24 | $17.02 | $17.11 | $16.70 | $16.71 | $15.78 | 128,488 |
| 2020-07-23 | $16.46 | $17.14 | $16.46 | $16.97 | $16.02 | 177,205 |
| 2020-07-22 | $16.59 | $16.76 | $16.31 | $16.47 | $15.54 | 168,739 |
| 2020-07-21 | $16.01 | $16.87 | $16.01 | $16.84 | $15.90 | 162,080 |
| 2020-07-20 | $16.01 | $16.08 | $15.75 | $15.76 | $14.88 | 135,488 |
| 2020-07-17 | $16.37 | $16.57 | $16.03 | $16.14 | $15.24 | 199,454 |
| 2020-07-16 | $16.63 | $16.77 | $16.30 | $16.44 | $15.52 | 154,442 |
| 2020-07-15 | $16.27 | $16.86 | $16.15 | $16.75 | $15.81 | 235,682 |
| 2020-07-14 | $16.27 | $16.37 | $15.61 | $15.85 | $14.96 | 148,172 |
| 2020-07-13 | $16.58 | $16.75 | $16.04 | $16.32 | $15.41 | 188,054 |
| 2020-07-10 | $15.70 | $16.31 | $15.60 | $16.24 | $15.33 | 301,709 |
| 2020-07-09 | $16.05 | $16.05 | $15.19 | $15.59 | $14.72 | 331,332 |
| 2020-07-08 | $16.07 | $16.44 | $15.71 | $16.15 | $15.25 | 203,977 |
| 2020-07-07 | $16.37 | $16.49 | $16.04 | $16.19 | $15.29 | 220,210 |
| 2020-07-06 | $17.13 | $17.39 | $16.54 | $16.63 | $15.70 | 151,638 |
| 2020-07-02 | $17.16 | $17.36 | $16.44 | $16.54 | $15.62 | 259,691 |
| 2020-07-01 | $17.69 | $17.87 | $16.54 | $16.60 | $15.67 | 208,457 |
| 2020-06-30 | $17.07 | $17.77 | $17.06 | $17.70 | $16.71 | 227,257 |
| 2020-06-29 | $16.52 | $17.56 | $16.50 | $17.22 | $16.26 | 252,189 |
| 2020-06-26 | $16.57 | $16.57 | $15.88 | $16.21 | $15.30 | 759,340 |
| 2020-06-25 | $16.12 | $16.93 | $16.12 | $16.92 | $15.97 | 270,708 |
| 2020-06-24 | $16.90 | $16.90 | $16.04 | $16.24 | $15.33 | 224,599 |
| 2020-06-23 | $17.84 | $17.92 | $17.16 | $17.17 | $16.21 | 181,079 |
| 2020-06-22 | $17.03 | $17.52 | $16.75 | $17.42 | $16.44 | 128,587 |
| 2020-06-19 | $17.94 | $17.94 | $16.83 | $17.30 | $16.33 | 637,334 |
| 2020-06-18 | $16.81 | $17.92 | $16.81 | $17.69 | $16.70 | 261,681 |
| 2020-06-17 | $18.27 | $18.27 | $17.01 | $17.04 | $16.09 | 240,674 |
| 2020-06-16 | $18.36 | $18.74 | $17.78 | $18.31 | $17.29 | 302,022 |
| 2020-06-15 | $16.54 | $17.75 | $16.49 | $17.38 | $16.41 | 314,799 |
| 2020-06-12 | $17.94 | $18.10 | $16.75 | $17.33 | $16.36 | 331,925 |
| 2020-06-11 | $18.00 | $18.13 | $16.86 | $16.97 | $16.02 | 442,635 |
| 2020-06-10 | $20.57 | $20.81 | $19.05 | $19.09 | $18.02 | 274,480 |
| 2020-06-09 | $20.28 | $21.25 | $19.72 | $20.81 | $19.65 | 229,904 |
| 2020-06-08 | $21.00 | $21.75 | $20.69 | $21.11 | $19.93 | 328,766 |
| 2020-06-05 | $20.74 | $21.56 | $20.17 | $20.35 | $19.21 | 597,027 |
| 2020-06-04 | $18.43 | $19.32 | $18.04 | $19.20 | $18.13 | 369,257 |
| 2020-06-03 | $18.08 | $18.84 | $17.52 | $18.53 | $17.49 | 513,070 |
| 2020-06-02 | $17.88 | $18.01 | $17.15 | $17.33 | $16.36 | 205,274 |
| 2020-06-01 | $17.71 | $18.12 | $17.24 | $17.54 | $16.56 | 244,671 |
| 2020-05-29 | $17.57 | $17.69 | $16.99 | $17.52 | $16.54 | 442,084 |
| 2020-05-28 | $19.00 | $19.19 | $17.77 | $17.92 | $16.92 | 348,188 |
| 2020-05-27 | $17.86 | $18.67 | $17.38 | $18.61 | $17.57 | 315,795 |
| 2020-05-26 | $17.10 | $17.58 | $16.96 | $17.27 | $16.30 | 324,041 |
| 2020-05-22 | $16.45 | $16.77 | $15.99 | $16.27 | $15.36 | 166,296 |
| 2020-05-21 | $16.41 | $16.78 | $16.19 | $16.28 | $15.37 | 220,099 |
| 2020-05-20 | $15.81 | $16.61 | $15.60 | $16.47 | $15.55 | 203,342 |
| 2020-05-19 | $16.36 | $16.46 | $15.53 | $15.55 | $14.68 | 271,990 |
| 2020-05-18 | $15.41 | $16.75 | $15.41 | $16.57 | $15.64 | 485,810 |
| 2020-05-15 | $14.37 | $14.76 | $14.17 | $14.63 | $13.81 | 906,314 |
| 2020-05-14 | $13.93 | $14.57 | $13.44 | $14.51 | $13.69 | 405,243 |
| 2020-05-13 | $15.06 | $15.06 | $13.64 | $14.22 | $13.43 | 510,385 |
| 2020-05-12 | $15.78 | $16.15 | $14.94 | $14.98 | $14.14 | 548,556 |
| 2020-05-11 | $16.25 | $16.25 | $15.60 | $15.75 | $14.87 | 509,522 |
| 2020-05-08 | $16.49 | $16.69 | $16.12 | $16.63 | $15.70 | 562,463 |
| 2020-05-07 | $16.00 | $16.40 | $15.90 | $15.96 | $15.07 | 515,690 |
| 2020-05-06 | $16.38 | $16.42 | $15.57 | $15.84 | $14.95 | 413,371 |
| 2020-05-05 | $17.08 | $17.22 | $16.10 | $16.18 | $15.11 | 511,187 |
| 2020-05-04 | $16.69 | $16.91 | $16.36 | $16.75 | $15.65 | 261,488 |
| 2020-05-01 | $17.12 | $17.27 | $16.51 | $17.06 | $15.94 | 269,122 |
| 2020-04-30 | $17.42 | $18.20 | $16.75 | $17.56 | $16.40 | 594,752 |
| 2020-04-29 | $16.87 | $18.67 | $16.67 | $17.87 | $16.69 | 600,802 |
| 2020-04-28 | $16.25 | $16.93 | $15.97 | $16.67 | $15.57 | 638,673 |
| 2020-04-27 | $14.66 | $15.79 | $14.62 | $15.50 | $14.48 | 911,870 |
| 2020-04-24 | $13.91 | $14.61 | $13.72 | $14.49 | $13.54 | 285,954 |
| 2020-04-23 | $13.56 | $14.14 | $13.54 | $13.84 | $12.93 | 307,387 |
| 2020-04-22 | $13.78 | $13.78 | $13.21 | $13.40 | $12.52 | 237,871 |
| 2020-04-21 | $13.00 | $13.46 | $12.88 | $13.39 | $12.51 | 236,035 |
| 2020-04-20 | $13.42 | $14.20 | $13.20 | $13.56 | $12.67 | 271,162 |
| 2020-04-17 | $13.34 | $13.99 | $13.34 | $13.87 | $12.96 | 231,887 |
| 2020-04-16 | $13.49 | $13.59 | $12.32 | $12.65 | $11.82 | 379,180 |
| 2020-04-15 | $13.66 | $13.82 | $13.16 | $13.50 | $12.61 | 374,675 |
| 2020-04-14 | $15.42 | $15.42 | $14.12 | $14.42 | $13.47 | 502,670 |
| 2020-04-13 | $15.77 | $15.77 | $14.78 | $14.96 | $13.97 | 311,096 |
| 2020-04-09 | $15.00 | $15.89 | $14.63 | $15.86 | $14.81 | 440,342 |
| 2020-04-08 | $14.07 | $14.67 | $13.97 | $14.39 | $13.44 | 477,205 |
| 2020-04-07 | $14.63 | $15.00 | $13.74 | $13.74 | $12.83 | 531,464 |
| 2020-04-06 | $13.08 | $13.90 | $13.08 | $13.76 | $12.85 | 322,155 |
| 2020-04-03 | $13.69 | $14.08 | $12.28 | $12.41 | $11.59 | 324,758 |
| 2020-04-02 | $13.16 | $13.79 | $13.14 | $13.75 | $12.84 | 390,249 |
| 2020-04-01 | $12.92 | $13.52 | $12.88 | $13.23 | $12.36 | 440,034 |
| 2020-03-31 | $14.25 | $14.48 | $13.66 | $13.97 | $13.05 | 539,365 |
| 2020-03-30 | $14.01 | $14.46 | $13.31 | $14.34 | $13.39 | 556,642 |
| 2020-03-27 | $13.14 | $14.53 | $13.14 | $14.20 | $13.26 | 779,059 |
| 2020-03-26 | $13.28 | $14.24 | $13.23 | $13.94 | $13.02 | 738,245 |
| 2020-03-25 | $12.59 | $13.66 | $12.13 | $13.14 | $12.27 | 1,008,393 |
| 2020-03-24 | $11.79 | $12.53 | $11.20 | $12.47 | $11.65 | 503,886 |
| 2020-03-23 | $11.47 | $11.59 | $10.40 | $11.01 | $10.28 | 613,875 |
| 2020-03-20 | $12.02 | $12.82 | $11.19 | $11.47 | $10.71 | 986,819 |
| 2020-03-19 | $10.75 | $12.31 | $10.02 | $11.94 | $11.15 | 2,060,785 |
| 2020-03-18 | $13.40 | $13.67 | $10.67 | $10.77 | $10.06 | 817,794 |
| 2020-03-17 | $13.97 | $14.26 | $12.89 | $14.21 | $13.27 | 1,252,063 |
| 2020-03-16 | $14.62 | $15.79 | $13.53 | $14.05 | $13.12 | 969,068 |
| 2020-03-13 | $17.25 | $18.04 | $15.54 | $17.32 | $16.18 | 1,031,527 |
| 2020-03-12 | $16.10 | $17.41 | $15.49 | $16.04 | $14.98 | 888,061 |
| 2020-03-11 | $18.35 | $19.08 | $16.86 | $17.31 | $16.17 | 586,458 |
| 2020-03-10 | $18.16 | $19.02 | $17.65 | $18.88 | $17.64 | 930,864 |
| 2020-03-09 | $20.89 | $20.92 | $17.41 | $17.44 | $16.29 | 860,844 |
| 2020-03-06 | $22.62 | $23.50 | $21.55 | $22.57 | $21.08 | 438,175 |
| 2020-03-05 | $23.89 | $24.39 | $23.32 | $23.48 | $21.93 | 456,090 |
| 2020-03-04 | $24.29 | $24.64 | $23.83 | $24.55 | $22.93 | 376,445 |
| 2020-03-03 | $24.95 | $25.37 | $23.79 | $23.95 | $22.37 | 451,416 |
| 2020-03-02 | $24.12 | $24.92 | $23.89 | $24.89 | $23.25 | 451,022 |
| 2020-02-28 | $24.37 | $24.88 | $23.63 | $24.07 | $22.48 | 551,433 |
| 2020-02-27 | $25.49 | $26.12 | $25.10 | $25.10 | $23.45 | 361,208 |
| 2020-02-26 | $26.59 | $26.72 | $25.97 | $26.02 | $24.31 | 262,206 |
| 2020-02-25 | $27.55 | $27.64 | $26.40 | $26.45 | $24.71 | 450,034 |
| 2020-02-24 | $27.51 | $27.73 | $27.17 | $27.56 | $25.74 | 376,351 |
| 2020-02-21 | $28.35 | $28.52 | $28.17 | $28.21 | $26.35 | 1,182,813 |
| 2020-02-20 | $28.32 | $28.74 | $28.27 | $28.39 | $26.52 | 390,979 |
| 2020-02-19 | $28.23 | $28.57 | $28.23 | $28.42 | $26.55 | 222,598 |
| 2020-02-18 | $28.58 | $28.73 | $28.15 | $28.19 | $26.33 | 272,462 |
| 2020-02-14 | $28.90 | $29.04 | $28.66 | $28.69 | $26.80 | 297,005 |
| 2020-02-13 | $28.46 | $28.96 | $27.34 | $28.89 | $26.99 | 219,853 |
| 2020-02-12 | $28.83 | $28.94 | $28.43 | $28.55 | $26.66 | 270,250 |
| 2020-02-11 | $28.63 | $29.02 | $28.61 | $28.65 | $26.76 | 251,198 |
| 2020-02-10 | $28.41 | $28.61 | $28.34 | $28.56 | $26.68 | 371,537 |
| 2020-02-07 | $28.57 | $28.72 | $28.35 | $28.42 | $26.55 | 320,492 |
| 2020-02-06 | $29.20 | $29.30 | $28.70 | $28.76 | $26.86 | 319,382 |
| 2020-02-05 | $28.77 | $29.20 | $28.75 | $29.03 | $27.12 | 611,899 |
| 2020-02-04 | $28.94 | $29.20 | $28.82 | $28.88 | $26.82 | 440,026 |
| 2020-02-03 | $28.51 | $28.80 | $28.42 | $28.68 | $26.63 | 509,600 |
| 2020-01-31 | $28.31 | $28.40 | $27.95 | $28.32 | $26.30 | 375,107 |
| 2020-01-30 | $27.92 | $28.57 | $27.79 | $28.56 | $26.52 | 448,313 |
| 2020-01-29 | $28.29 | $28.69 | $27.69 | $28.12 | $26.11 | 587,048 |
| 2020-01-28 | $28.59 | $28.60 | $28.18 | $28.29 | $26.27 | 315,196 |
| 2020-01-27 | $28.21 | $28.52 | $28.02 | $28.31 | $26.29 | 265,173 |
| 2020-01-24 | $28.94 | $29.18 | $28.38 | $28.66 | $26.62 | 622,768 |
| 2020-01-23 | $28.59 | $28.94 | $28.31 | $28.91 | $26.85 | 375,072 |
| 2020-01-22 | $28.51 | $28.75 | $28.28 | $28.67 | $26.62 | 196,547 |
| 2020-01-21 | $28.38 | $28.46 | $28.14 | $28.40 | $26.37 | 332,105 |
| 2020-01-17 | $28.61 | $28.70 | $28.40 | $28.45 | $26.42 | 193,180 |
| 2020-01-16 | $28.29 | $28.62 | $28.26 | $28.51 | $26.48 | 171,035 |
| 2020-01-15 | $28.13 | $28.20 | $27.91 | $28.10 | $26.10 | 248,632 |
| 2020-01-14 | $28.53 | $28.65 | $28.31 | $28.33 | $26.31 | 307,024 |
| 2020-01-13 | $28.48 | $28.55 | $28.35 | $28.54 | $26.50 | 389,759 |
| 2020-01-10 | $28.57 | $28.57 | $28.24 | $28.42 | $26.39 | 211,671 |
| 2020-01-09 | $29.18 | $29.18 | $28.57 | $28.60 | $26.56 | 271,218 |
| 2020-01-08 | $28.97 | $29.20 | $28.85 | $28.97 | $26.90 | 748,511 |
| 2020-01-07 | $29.26 | $29.26 | $28.86 | $28.92 | $26.86 | 371,256 |
| 2020-01-06 | $29.10 | $29.38 | $28.84 | $29.26 | $27.17 | 508,277 |
| 2020-01-03 | $29.00 | $29.41 | $28.75 | $29.35 | $27.26 | 741,031 |
| 2020-01-02 | $29.10 | $29.33 | $28.96 | $29.31 | $27.22 | 611,237 |
| 2019-12-31 | $29.15 | $29.33 | $29.03 | $29.13 | $27.05 | 397,874 |
| 2019-12-30 | $29.15 | $29.28 | $28.95 | $29.19 | $27.11 | 309,451 |
| 2019-12-27 | $29.20 | $29.21 | $28.89 | $29.07 | $27.00 | 264,745 |
| 2019-12-26 | $29.03 | $29.28 | $28.88 | $29.26 | $27.17 | 361,837 |
| 2019-12-24 | $29.05 | $29.05 | $28.85 | $29.03 | $26.96 | 384,674 |
| 2019-12-23 | $29.08 | $29.08 | $28.73 | $28.95 | $26.88 | 964,091 |
| 2019-12-20 | $28.85 | $29.21 | $28.52 | $29.12 | $27.04 | 1,902,214 |
| 2019-12-19 | $28.98 | $29.03 | $28.60 | $28.70 | $26.65 | 597,299 |
| 2019-12-18 | $28.99 | $29.13 | $28.77 | $28.98 | $26.91 | 955,729 |
| 2019-12-17 | $27.98 | $28.96 | $27.89 | $28.91 | $26.85 | 859,890 |
| 2019-12-16 | $27.54 | $28.24 | $27.47 | $28.06 | $26.06 | 709,400 |
| 2019-12-13 | $27.23 | $27.38 | $26.93 | $27.34 | $25.39 | 321,650 |
| 2019-12-12 | $26.50 | $27.13 | $26.45 | $27.07 | $25.14 | 377,771 |
| 2019-12-11 | $26.45 | $26.55 | $26.36 | $26.44 | $24.55 | 163,820 |
| 2019-12-10 | $26.42 | $26.47 | $26.31 | $26.40 | $24.52 | 202,871 |
| 2019-12-09 | $26.01 | $26.75 | $26.01 | $26.52 | $24.63 | 397,529 |
| 2019-12-06 | $26.14 | $26.42 | $25.97 | $25.99 | $24.14 | 423,608 |
| 2019-12-05 | $25.90 | $26.00 | $25.78 | $25.85 | $24.01 | 323,551 |
| 2019-12-04 | $25.44 | $26.08 | $25.44 | $25.82 | $23.98 | 242,661 |
| 2019-12-03 | $25.71 | $25.71 | $25.34 | $25.61 | $23.78 | 302,655 |
| 2019-12-02 | $26.14 | $26.14 | $25.65 | $25.77 | $23.93 | 513,657 |
| 2019-11-29 | $26.12 | $26.37 | $25.97 | $26.01 | $24.15 | 170,890 |
| 2019-11-27 | $26.00 | $26.22 | $25.95 | $26.16 | $24.29 | 503,401 |
| 2019-11-26 | $25.68 | $25.98 | $25.54 | $25.93 | $24.08 | 447,916 |
| 2019-11-25 | $25.49 | $25.85 | $25.39 | $25.80 | $23.96 | 373,936 |
| 2019-11-22 | $25.20 | $25.50 | $25.15 | $25.43 | $23.62 | 545,291 |
| 2019-11-21 | $25.13 | $25.20 | $24.84 | $25.10 | $23.31 | 284,790 |
| 2019-11-20 | $24.80 | $25.16 | $24.80 | $25.00 | $23.22 | 329,586 |
| 2019-11-19 | $24.96 | $25.08 | $24.81 | $25.00 | $23.22 | 217,097 |
| 2019-11-18 | $24.97 | $24.97 | $24.53 | $24.77 | $23.00 | 186,643 |
| 2019-11-15 | $24.98 | $25.10 | $24.65 | $24.90 | $23.12 | 225,297 |
| 2019-11-14 | $24.78 | $24.95 | $24.69 | $24.80 | $23.03 | 255,821 |
| 2019-11-13 | $25.05 | $25.12 | $24.73 | $24.78 | $23.01 | 460,355 |
| 2019-11-12 | $24.99 | $25.34 | $24.82 | $25.30 | $23.50 | 827,364 |
| 2019-11-11 | $24.86 | $25.05 | $24.86 | $25.00 | $23.22 | 187,601 |
| 2019-11-08 | $25.13 | $25.26 | $25.04 | $25.09 | $23.30 | 185,677 |
| 2019-11-07 | $25.50 | $25.57 | $25.21 | $25.27 | $23.47 | 159,205 |
| 2019-11-06 | $25.33 | $25.34 | $25.06 | $25.18 | $23.38 | 203,188 |
| 2019-11-05 | $25.47 | $25.82 | $25.10 | $25.51 | $23.57 | 338,202 |
| 2019-11-04 | $25.17 | $25.45 | $24.96 | $25.27 | $23.35 | 324,214 |
| 2019-11-01 | $24.78 | $25.00 | $24.76 | $24.94 | $23.05 | 223,438 |
| 2019-10-31 | $25.01 | $25.01 | $24.24 | $24.62 | $22.75 | 296,733 |
| 2019-10-30 | $25.30 | $25.38 | $24.87 | $25.06 | $23.16 | 233,596 |
| 2019-10-29 | $25.29 | $25.42 | $25.15 | $25.39 | $23.46 | 221,119 |
| 2019-10-28 | $24.80 | $25.35 | $24.65 | $25.32 | $23.40 | 484,071 |
| 2019-10-25 | $24.76 | $25.19 | $24.73 | $24.78 | $22.90 | 380,240 |
| 2019-10-24 | $24.92 | $25.01 | $24.59 | $24.85 | $22.96 | 237,283 |
| 2019-10-23 | $24.74 | $24.98 | $24.48 | $24.91 | $23.02 | 234,954 |
| 2019-10-22 | $25.50 | $25.50 | $24.37 | $24.90 | $23.01 | 401,907 |
| 2019-10-21 | $24.85 | $25.32 | $24.76 | $25.32 | $23.40 | 499,090 |
| 2019-10-18 | $24.15 | $24.70 | $24.14 | $24.56 | $22.70 | 473,773 |
| 2019-10-17 | $24.38 | $24.40 | $24.07 | $24.31 | $22.46 | 244,994 |
| 2019-10-16 | $24.18 | $24.55 | $23.93 | $24.25 | $22.41 | 549,379 |
| 2019-10-15 | $23.88 | $24.26 | $23.78 | $24.18 | $22.34 | 398,067 |
| 2019-10-14 | $23.43 | $23.88 | $23.32 | $23.86 | $22.04 | 302,765 |
| 2019-10-11 | $23.65 | $24.01 | $23.58 | $23.61 | $21.82 | 469,092 |
| 2019-10-10 | $23.36 | $23.59 | $23.14 | $23.30 | $21.53 | 200,473 |
| 2019-10-09 | $23.36 | $23.36 | $23.03 | $23.21 | $21.45 | 205,715 |
| 2019-10-08 | $23.31 | $23.37 | $23.04 | $23.18 | $21.42 | 257,904 |
| 2019-10-07 | $23.79 | $23.90 | $23.52 | $23.59 | $21.80 | 213,998 |
| 2019-10-04 | $23.53 | $24.30 | $23.29 | $23.80 | $21.99 | 185,928 |
| 2019-10-03 | $23.53 | $23.62 | $22.95 | $23.38 | $21.60 | 338,889 |
| 2019-10-02 | $23.52 | $23.74 | $23.31 | $23.61 | $21.82 | 194,837 |
| 2019-10-01 | $24.46 | $24.70 | $23.71 | $23.76 | $21.96 | 394,294 |
| 2019-09-30 | $24.38 | $24.61 | $24.24 | $24.27 | $22.42 | 333,866 |
| 2019-09-27 | $24.39 | $24.80 | $24.28 | $24.36 | $22.51 | 281,007 |
| 2019-09-26 | $24.85 | $24.86 | $24.31 | $24.33 | $22.48 | 313,734 |
| 2019-09-25 | $24.46 | $25.00 | $24.36 | $24.90 | $23.01 | 322,660 |
| 2019-09-24 | $24.84 | $24.89 | $24.32 | $24.45 | $22.59 | 441,637 |
| 2019-09-23 | $24.66 | $25.03 | $24.61 | $24.96 | $23.06 | 226,480 |
| 2019-09-20 | $24.91 | $25.28 | $24.80 | $24.85 | $22.96 | 848,411 |
| 2019-09-19 | $25.12 | $25.42 | $24.90 | $24.92 | $23.03 | 246,080 |
| 2019-09-18 | $25.07 | $25.25 | $24.87 | $25.16 | $23.25 | 398,095 |
| 2019-09-17 | $25.09 | $25.18 | $24.76 | $25.12 | $23.21 | 372,000 |
| 2019-09-16 | $25.23 | $25.47 | $25.22 | $25.24 | $23.32 | 380,238 |
| 2019-09-13 | $25.55 | $25.81 | $25.23 | $25.46 | $23.53 | 402,020 |
| 2019-09-12 | $25.31 | $25.44 | $24.99 | $25.32 | $23.40 | 455,293 |
| 2019-09-11 | $25.49 | $25.59 | $25.00 | $25.47 | $23.54 | 475,117 |
| 2019-09-10 | $25.45 | $25.63 | $25.20 | $25.37 | $23.44 | 416,180 |
| 2019-09-09 | $24.51 | $25.40 | $24.51 | $25.31 | $23.39 | 368,651 |
| 2019-09-06 | $24.61 | $25.00 | $24.33 | $24.51 | $22.65 | 588,921 |
| 2019-09-05 | $24.37 | $25.03 | $24.24 | $24.45 | $22.59 | 304,602 |
| 2019-09-04 | $23.51 | $24.02 | $23.34 | $23.94 | $22.12 | 309,483 |
| 2019-09-03 | $23.30 | $23.37 | $22.76 | $23.04 | $21.29 | 274,555 |
| 2019-08-30 | $23.74 | $23.81 | $23.34 | $23.60 | $21.81 | 98,651 |
| 2019-08-29 | $23.55 | $23.95 | $23.45 | $23.57 | $21.78 | 200,009 |
| 2019-08-28 | $22.50 | $23.55 | $22.50 | $23.37 | $21.60 | 310,759 |
| 2019-08-27 | $23.14 | $23.24 | $22.38 | $22.56 | $20.85 | 268,790 |
| 2019-08-26 | $22.84 | $23.02 | $22.41 | $22.99 | $21.24 | 158,743 |
| 2019-08-23 | $23.37 | $23.38 | $22.45 | $22.51 | $20.80 | 494,742 |
| 2019-08-22 | $23.66 | $23.87 | $23.44 | $23.49 | $21.71 | 141,550 |
| 2019-08-21 | $23.38 | $23.60 | $23.19 | $23.55 | $21.76 | 161,310 |
| 2019-08-20 | $23.23 | $23.44 | $23.08 | $23.14 | $21.38 | 184,251 |
| 2019-08-19 | $23.55 | $23.79 | $23.38 | $23.43 | $21.65 | 179,621 |
| 2019-08-16 | $22.53 | $23.25 | $22.53 | $23.19 | $21.43 | 234,346 |
| 2019-08-15 | $22.57 | $22.71 | $22.30 | $22.38 | $20.68 | 145,871 |
| 2019-08-14 | $22.78 | $22.96 | $22.38 | $22.53 | $20.82 | 237,611 |
| 2019-08-13 | $22.99 | $23.67 | $22.99 | $23.34 | $21.57 | 176,363 |
| 2019-08-12 | $23.28 | $23.50 | $23.08 | $23.09 | $21.34 | 194,717 |
| 2019-08-09 | $23.65 | $23.75 | $23.47 | $23.50 | $21.72 | 401,522 |
| 2019-08-08 | $23.46 | $24.06 | $23.43 | $23.72 | $21.92 | 308,906 |
| 2019-08-07 | $23.34 | $23.79 | $23.05 | $23.32 | $21.55 | 307,846 |
| 2019-08-06 | $23.67 | $23.96 | $23.38 | $23.86 | $21.93 | 226,145 |
| 2019-08-05 | $24.15 | $24.18 | $23.32 | $23.60 | $21.69 | 277,121 |
| 2019-08-02 | $24.89 | $25.08 | $24.38 | $24.60 | $22.61 | 253,327 |
| 2019-08-01 | $25.51 | $25.84 | $24.80 | $24.97 | $22.95 | 291,958 |
| 2019-07-31 | $25.74 | $26.00 | $25.59 | $25.59 | $23.52 | 318,752 |
| 2019-07-30 | $25.06 | $25.81 | $25.06 | $25.80 | $23.71 | 186,196 |
| 2019-07-29 | $25.72 | $25.99 | $25.21 | $25.28 | $23.24 | 172,664 |
| 2019-07-26 | $25.60 | $26.00 | $25.60 | $25.86 | $23.77 | 254,435 |
| 2019-07-25 | $25.94 | $26.15 | $25.52 | $25.61 | $23.54 | 309,473 |
| 2019-07-24 | $24.79 | $25.94 | $24.64 | $25.86 | $23.77 | 401,681 |
| 2019-07-23 | $25.38 | $25.39 | $23.98 | $25.08 | $23.05 | 490,922 |
| 2019-07-22 | $26.00 | $26.13 | $25.54 | $25.67 | $23.59 | 387,333 |
| 2019-07-19 | $25.83 | $26.30 | $25.83 | $26.10 | $23.99 | 272,908 |
| 2019-07-18 | $25.37 | $25.98 | $25.37 | $25.95 | $23.85 | 224,786 |
| 2019-07-17 | $25.88 | $25.88 | $25.37 | $25.39 | $23.34 | 173,087 |
| 2019-07-16 | $25.76 | $26.15 | $25.63 | $25.95 | $23.85 | 214,939 |
| 2019-07-15 | $26.13 | $26.13 | $25.47 | $25.76 | $23.68 | 230,477 |
| 2019-07-12 | $25.67 | $26.18 | $25.52 | $26.00 | $23.90 | 258,997 |
| 2019-07-11 | $25.49 | $25.68 | $25.24 | $25.61 | $23.54 | 192,809 |
| 2019-07-10 | $25.88 | $26.01 | $25.39 | $25.50 | $23.44 | 149,696 |
| 2019-07-09 | $25.56 | $25.86 | $25.37 | $25.84 | $23.75 | 129,581 |
| 2019-07-08 | $26.26 | $26.31 | $25.60 | $25.63 | $23.56 | 196,112 |
| 2019-07-05 | $25.92 | $26.50 | $25.92 | $26.39 | $24.26 | 156,089 |
| 2019-07-03 | $25.53 | $25.90 | $25.51 | $25.77 | $23.69 | 93,908 |
| 2019-07-02 | $25.90 | $26.02 | $25.34 | $25.54 | $23.47 | 168,225 |
| 2019-07-01 | $26.16 | $26.34 | $25.79 | $25.92 | $23.82 | 326,806 |
| 2019-06-28 | $25.81 | $26.20 | $25.74 | $25.95 | $23.85 | 1,521,886 |
| 2019-06-27 | $25.42 | $25.80 | $25.42 | $25.67 | $23.59 | 191,613 |
| 2019-06-26 | $25.40 | $25.69 | $25.08 | $25.42 | $23.36 | 201,108 |
| 2019-06-25 | $25.05 | $25.60 | $24.75 | $25.48 | $23.42 | 290,828 |
| 2019-06-24 | $25.59 | $25.85 | $24.96 | $25.00 | $22.98 | 227,750 |
| 2019-06-21 | $25.60 | $25.90 | $25.29 | $25.69 | $23.61 | 334,654 |
| 2019-06-20 | $26.28 | $26.28 | $25.41 | $25.72 | $23.64 | 339,027 |
| 2019-06-19 | $26.09 | $26.54 | $26.00 | $26.04 | $23.93 | 361,484 |
| 2019-06-18 | $26.00 | $26.62 | $26.00 | $26.20 | $24.08 | 306,901 |
| 2019-06-17 | $26.20 | $26.60 | $25.93 | $25.99 | $23.89 | 271,741 |
| 2019-06-14 | $25.99 | $26.36 | $25.84 | $26.19 | $24.07 | 139,072 |
| 2019-06-13 | $26.06 | $26.24 | $25.81 | $25.98 | $23.88 | 120,123 |
| 2019-06-12 | $26.21 | $26.24 | $25.90 | $25.93 | $23.83 | 139,708 |
| 2019-06-11 | $26.31 | $26.52 | $26.05 | $26.25 | $24.13 | 238,959 |
| 2019-06-10 | $25.90 | $26.39 | $25.90 | $26.08 | $23.97 | 154,711 |
| 2019-06-07 | $25.62 | $25.99 | $25.47 | $25.88 | $23.79 | 138,544 |
| 2019-06-06 | $25.93 | $26.19 | $25.36 | $25.73 | $23.65 | 220,228 |
| 2019-06-05 | $26.21 | $26.32 | $25.82 | $25.96 | $23.86 | 187,690 |
| 2019-06-04 | $25.90 | $26.32 | $25.62 | $26.28 | $24.16 | 174,882 |
| 2019-06-03 | $25.24 | $25.80 | $25.24 | $25.63 | $23.56 | 407,617 |
| 2019-05-31 | $25.53 | $26.44 | $25.27 | $25.43 | $23.37 | 221,893 |
| 2019-05-30 | $26.16 | $26.32 | $25.61 | $25.83 | $23.74 | 236,750 |
| 2019-05-29 | $25.72 | $26.22 | $25.63 | $26.15 | $24.04 | 250,821 |
| 2019-05-28 | $26.09 | $26.35 | $25.88 | $25.95 | $23.85 | 302,012 |
| 2019-05-24 | $25.73 | $26.30 | $25.72 | $26.24 | $24.12 | 232,673 |
| 2019-05-23 | $25.99 | $26.09 | $25.35 | $25.56 | $23.49 | 294,330 |
| 2019-05-22 | $26.27 | $26.39 | $26.11 | $26.32 | $24.19 | 140,370 |
| 2019-05-21 | $26.36 | $26.53 | $26.20 | $26.39 | $24.26 | 199,233 |
| 2019-05-20 | $25.92 | $26.47 | $25.90 | $26.24 | $24.12 | 190,074 |
| 2019-05-17 | $26.01 | $26.39 | $25.91 | $26.09 | $23.98 | 274,372 |
| 2019-05-16 | $25.96 | $26.51 | $25.82 | $26.23 | $24.11 | 319,854 |
| 2019-05-15 | $25.85 | $25.99 | $25.56 | $25.94 | $23.84 | 223,146 |
| 2019-05-14 | $25.65 | $26.22 | $25.46 | $26.12 | $24.01 | 181,551 |
| 2019-05-13 | $25.89 | $25.99 | $25.39 | $25.47 | $23.41 | 326,872 |
| 2019-05-10 | $25.89 | $26.30 | $25.64 | $26.26 | $24.14 | 191,251 |
| 2019-05-09 | $25.71 | $26.11 | $25.52 | $26.01 | $23.91 | 177,721 |
| 2019-05-08 | $26.08 | $26.30 | $25.94 | $25.98 | $23.88 | 180,274 |
| 2019-05-07 | $26.43 | $26.57 | $26.20 | $26.31 | $24.07 | 386,509 |
| 2019-05-06 | $26.33 | $26.89 | $26.29 | $26.72 | $24.44 | 183,120 |
| 2019-05-03 | $26.28 | $26.76 | $26.28 | $26.75 | $24.47 | 321,184 |
| 2019-05-02 | $26.21 | $26.63 | $26.19 | $26.27 | $24.03 | 134,419 |
| 2019-05-01 | $26.49 | $26.79 | $25.99 | $26.18 | $23.95 | 469,449 |
| 2019-04-30 | $26.87 | $26.88 | $26.41 | $26.51 | $24.25 | 238,388 |
| 2019-04-29 | $26.96 | $27.28 | $26.78 | $26.78 | $24.50 | 236,146 |
| 2019-04-26 | $26.51 | $26.84 | $26.33 | $26.76 | $24.48 | 304,052 |
| 2019-04-25 | $25.94 | $26.64 | $25.63 | $26.33 | $24.09 | 359,357 |
| 2019-04-24 | $25.60 | $25.98 | $24.80 | $25.95 | $23.74 | 549,513 |
| 2019-04-23 | $26.34 | $26.34 | $24.71 | $25.94 | $23.73 | 490,439 |
| 2019-04-22 | $26.31 | $26.47 | $25.72 | $25.91 | $23.70 | 202,498 |
| 2019-04-18 | $26.38 | $26.64 | $26.10 | $26.22 | $23.98 | 229,389 |
| 2019-04-17 | $26.34 | $26.58 | $26.04 | $26.56 | $24.30 | 221,248 |
| 2019-04-16 | $25.74 | $26.26 | $25.57 | $26.24 | $24.00 | 175,596 |
| 2019-04-15 | $25.90 | $25.91 | $25.38 | $25.63 | $23.44 | 423,353 |
| 2019-04-12 | $25.77 | $26.00 | $25.38 | $25.91 | $23.70 | 199,740 |
| 2019-04-11 | $25.38 | $25.61 | $25.18 | $25.50 | $23.33 | 248,530 |
| 2019-04-10 | $24.88 | $25.30 | $24.63 | $25.25 | $23.10 | 368,618 |
| 2019-04-09 | $25.04 | $25.29 | $24.82 | $24.89 | $22.77 | 227,656 |
| 2019-04-08 | $25.39 | $25.56 | $25.09 | $25.17 | $23.02 | 188,660 |
| 2019-04-05 | $25.57 | $25.78 | $25.33 | $25.43 | $23.26 | 333,224 |
| 2019-04-04 | $24.82 | $25.67 | $24.82 | $25.56 | $23.38 | 278,892 |
| 2019-04-03 | $25.07 | $25.17 | $24.67 | $24.87 | $22.75 | 464,317 |
| 2019-04-02 | $24.74 | $24.88 | $24.53 | $24.77 | $22.66 | 268,669 |
| 2019-04-01 | $24.45 | $24.89 | $24.33 | $24.76 | $22.65 | 231,055 |
| 2019-03-29 | $24.58 | $24.66 | $24.01 | $24.22 | $22.16 | 351,231 |
| 2019-03-28 | $24.15 | $24.53 | $23.91 | $24.39 | $22.31 | 141,841 |
| 2019-03-27 | $24.05 | $24.29 | $23.67 | $24.16 | $22.10 | 295,673 |
| 2019-03-26 | $23.74 | $24.33 | $23.70 | $24.19 | $22.13 | 592,064 |
| 2019-03-25 | $23.17 | $23.93 | $23.13 | $23.56 | $21.55 | 403,083 |
| 2019-03-22 | $24.10 | $24.19 | $23.04 | $23.30 | $21.31 | 440,913 |
| 2019-03-21 | $24.47 | $24.95 | $24.29 | $24.35 | $22.27 | 520,954 |
| 2019-03-20 | $25.41 | $25.50 | $24.50 | $24.64 | $22.54 | 434,511 |
| 2019-03-19 | $26.40 | $26.52 | $25.48 | $25.52 | $23.34 | 482,277 |
| 2019-03-18 | $26.05 | $26.55 | $26.02 | $26.34 | $24.09 | 488,665 |
| 2019-03-15 | $25.85 | $26.10 | $25.73 | $25.89 | $23.68 | 790,196 |
| 2019-03-14 | $25.97 | $26.11 | $25.85 | $25.88 | $23.67 | 292,256 |
| 2019-03-13 | $26.25 | $26.25 | $25.91 | $25.96 | $23.75 | 565,336 |
| 2019-03-12 | $26.59 | $26.95 | $26.05 | $26.17 | $23.94 | 590,964 |
| 2019-03-11 | $26.41 | $26.65 | $26.21 | $26.63 | $24.36 | 171,490 |
| 2019-03-08 | $26.02 | $26.45 | $26.00 | $26.29 | $24.05 | 294,152 |
| 2019-03-07 | $26.88 | $26.88 | $26.07 | $26.16 | $23.93 | 413,785 |
| 2019-03-06 | $27.64 | $27.68 | $26.84 | $26.97 | $24.67 | 216,086 |
| 2019-03-05 | $28.20 | $28.49 | $27.35 | $27.65 | $25.29 | 386,197 |
| 2019-03-04 | $28.30 | $28.53 | $27.94 | $28.20 | $25.80 | 352,064 |
| 2019-03-01 | $28.20 | $28.39 | $27.83 | $28.18 | $25.78 | 227,852 |
| 2019-02-28 | $27.94 | $28.14 | $27.81 | $28.01 | $25.62 | 200,217 |
| 2019-02-27 | $27.58 | $27.98 | $27.58 | $27.94 | $25.56 | 238,394 |
| 2019-02-26 | $27.52 | $27.98 | $27.52 | $27.59 | $25.24 | 362,411 |
| 2019-02-25 | $27.82 | $28.02 | $27.43 | $27.61 | $25.26 | 519,767 |
| 2019-02-22 | $27.94 | $27.96 | $27.60 | $27.70 | $25.34 | 199,701 |
| 2019-02-21 | $28.20 | $28.37 | $27.66 | $27.90 | $25.52 | 256,197 |
| 2019-02-20 | $27.97 | $28.44 | $27.79 | $28.33 | $25.91 | 499,143 |
| 2019-02-19 | $27.10 | $28.11 | $27.10 | $28.03 | $25.64 | 664,474 |
| 2019-02-15 | $26.91 | $27.42 | $26.75 | $27.29 | $24.96 | 2,574,422 |
| 2019-02-14 | $26.95 | $27.11 | $26.54 | $26.75 | $24.47 | 435,707 |
| 2019-02-13 | $26.98 | $27.24 | $26.87 | $26.95 | $24.65 | 341,422 |
| 2019-02-12 | $27.15 | $27.39 | $26.86 | $26.93 | $24.63 | 359,813 |
| 2019-02-11 | $26.95 | $27.03 | $26.75 | $27.00 | $24.70 | 326,976 |
| 2019-02-08 | $26.76 | $27.03 | $26.64 | $26.85 | $24.56 | 327,807 |
| 2019-02-07 | $26.80 | $27.13 | $26.68 | $27.01 | $24.71 | 397,865 |
| 2019-02-06 | $26.56 | $26.95 | $26.49 | $26.73 | $24.45 | 277,956 |
| 2019-02-05 | $26.88 | $26.91 | $26.46 | $26.60 | $24.22 | 345,227 |
| 2019-02-04 | $26.30 | $26.89 | $26.20 | $26.73 | $24.34 | 291,535 |
| 2019-02-01 | $26.48 | $26.70 | $26.19 | $26.28 | $23.93 | 269,662 |
| 2019-01-31 | $26.45 | $26.58 | $25.60 | $26.46 | $24.09 | 298,466 |
| 2019-01-30 | $25.41 | $26.93 | $25.41 | $26.51 | $24.14 | 401,977 |
| 2019-01-29 | $25.75 | $27.00 | $24.64 | $25.59 | $23.30 | 521,191 |
| 2019-01-28 | $23.50 | $24.25 | $23.50 | $24.24 | $22.07 | 286,555 |
| 2019-01-25 | $23.53 | $23.95 | $23.34 | $23.57 | $21.46 | 220,798 |
| 2019-01-24 | $23.21 | $23.54 | $22.90 | $23.42 | $21.32 | 323,690 |
| 2019-01-23 | $23.29 | $23.44 | $23.07 | $23.29 | $21.21 | 141,778 |
| 2019-01-22 | $23.53 | $23.73 | $23.03 | $23.25 | $21.17 | 167,321 |
| 2019-01-18 | $23.13 | $23.77 | $22.98 | $23.70 | $21.58 | 234,309 |
| 2019-01-17 | $22.61 | $23.12 | $22.43 | $23.12 | $21.05 | 363,781 |
| 2019-01-16 | $22.60 | $22.93 | $22.44 | $22.68 | $20.65 | 322,262 |
| 2019-01-15 | $22.13 | $22.45 | $21.76 | $22.45 | $20.44 | 161,278 |
| 2019-01-14 | $21.92 | $22.51 | $21.79 | $22.18 | $20.19 | 148,111 |
| 2019-01-11 | $21.81 | $22.28 | $21.44 | $22.16 | $20.18 | 238,656 |
| 2019-01-10 | $22.08 | $22.55 | $21.83 | $22.29 | $20.29 | 264,806 |
| 2019-01-09 | $22.03 | $22.57 | $22.03 | $22.26 | $20.27 | 396,588 |
| 2019-01-08 | $22.15 | $22.15 | $21.09 | $22.00 | $20.03 | 943,607 |
| 2019-01-07 | $21.96 | $22.31 | $20.84 | $21.97 | $20.00 | 416,811 |
| 2019-01-04 | $22.15 | $22.67 | $21.74 | $22.07 | $20.09 | 411,665 |
| 2019-01-03 | $21.63 | $22.70 | $21.57 | $21.80 | $19.85 | 411,567 |
| 2019-01-02 | $21.19 | $22.00 | $21.18 | $21.80 | $19.85 | 430,025 |
| 2018-12-31 | $21.63 | $21.95 | $21.31 | $21.38 | $19.47 | 892,924 |
| 2018-12-28 | $21.30 | $22.02 | $21.30 | $21.60 | $19.67 | 265,670 |
| 2018-12-27 | $21.31 | $21.63 | $20.60 | $21.34 | $19.43 | 235,017 |
| 2018-12-26 | $20.59 | $21.71 | $20.34 | $21.68 | $19.74 | 194,370 |
| 2018-12-24 | $20.59 | $21.06 | $20.50 | $20.58 | $18.74 | 103,578 |
| 2018-12-21 | $20.74 | $21.44 | $20.66 | $20.82 | $18.96 | 561,847 |
| 2018-12-20 | $20.80 | $20.98 | $20.52 | $20.73 | $18.87 | 297,208 |
| 2018-12-19 | $21.97 | $22.33 | $20.84 | $20.85 | $18.98 | 248,836 |
| 2018-12-18 | $22.23 | $22.50 | $21.65 | $22.14 | $20.16 | 397,152 |
| 2018-12-17 | $22.55 | $22.86 | $22.17 | $22.23 | $20.24 | 234,380 |
| 2018-12-14 | $23.02 | $23.39 | $22.63 | $22.69 | $20.66 | 105,743 |
| 2018-12-13 | $23.66 | $23.95 | $23.11 | $23.21 | $21.13 | 161,336 |
| 2018-12-12 | $23.43 | $23.94 | $23.16 | $23.72 | $21.60 | 127,821 |
| 2018-12-11 | $23.72 | $23.89 | $23.02 | $23.16 | $21.09 | 130,286 |
| 2018-12-10 | $23.58 | $23.79 | $22.90 | $23.40 | $21.31 | 246,353 |
| 2018-12-07 | $23.08 | $23.74 | $23.08 | $23.57 | $21.46 | 287,354 |
| 2018-12-06 | $22.96 | $23.10 | $21.81 | $23.08 | $21.01 | 445,723 |
| 2018-12-04 | $25.51 | $25.56 | $23.28 | $23.37 | $21.28 | 455,668 |
| 2018-12-03 | $26.02 | $26.05 | $25.16 | $25.65 | $23.35 | 291,647 |
| 2018-11-30 | $24.90 | $25.81 | $24.90 | $25.69 | $23.39 | 202,906 |
| 2018-11-29 | $25.34 | $25.56 | $24.77 | $25.02 | $22.78 | 144,016 |
| 2018-11-28 | $24.93 | $25.46 | $24.43 | $25.42 | $23.14 | 128,234 |
| 2018-11-27 | $24.85 | $25.17 | $24.51 | $24.80 | $22.58 | 172,270 |
| 2018-11-26 | $25.32 | $25.69 | $24.88 | $24.99 | $22.75 | 252,119 |
| 2018-11-23 | $24.52 | $25.08 | $24.31 | $25.02 | $22.78 | 187,795 |
| 2018-11-21 | $23.67 | $24.77 | $23.44 | $24.62 | $22.42 | 256,199 |
| 2018-11-20 | $23.93 | $24.16 | $23.42 | $23.59 | $21.48 | 272,951 |
| 2018-11-19 | $24.03 | $24.66 | $23.75 | $24.17 | $22.01 | 306,140 |
| 2018-11-16 | $23.11 | $24.06 | $23.11 | $24.05 | $21.90 | 344,205 |
| 2018-11-15 | $22.80 | $23.80 | $22.74 | $23.61 | $21.50 | 158,002 |
| 2018-11-14 | $23.38 | $23.62 | $22.62 | $22.94 | $20.89 | 229,535 |
| 2018-11-13 | $23.52 | $23.88 | $23.16 | $23.17 | $21.10 | 220,234 |
| 2018-11-12 | $23.82 | $24.01 | $23.50 | $23.55 | $21.44 | 201,362 |
| 2018-11-09 | $24.25 | $24.54 | $23.69 | $23.91 | $21.77 | 213,352 |
| 2018-11-08 | $23.45 | $24.39 | $23.29 | $24.35 | $22.17 | 280,776 |
| 2018-11-07 | $24.07 | $24.24 | $23.21 | $23.54 | $21.43 | 238,828 |
| 2018-11-06 | $23.66 | $24.02 | $23.19 | $23.98 | $21.83 | 467,561 |
| 2018-11-05 | $23.21 | $23.78 | $23.06 | $23.73 | $21.61 | 222,761 |
| 2018-11-02 | $23.21 | $23.42 | $22.70 | $23.31 | $21.22 | 279,612 |
| 2018-11-01 | $23.57 | $24.03 | $23.13 | $23.19 | $21.11 | 366,625 |
| 2018-10-31 | $23.26 | $23.65 | $23.17 | $23.56 | $21.45 | 391,945 |
| 2018-10-30 | $22.75 | $23.25 | $22.50 | $23.05 | $20.99 | 545,323 |
| 2018-10-29 | $22.37 | $23.00 | $22.08 | $22.79 | $20.75 | 369,316 |
| 2018-10-26 | $21.74 | $22.18 | $21.25 | $22.12 | $20.14 | 514,904 |
| 2018-10-25 | $21.87 | $22.67 | $21.75 | $22.17 | $20.19 | 518,077 |
| 2018-10-24 | $23.18 | $23.58 | $21.75 | $21.77 | $19.82 | 642,632 |
| 2018-10-23 | $22.70 | $23.89 | $20.99 | $23.61 | $21.50 | 772,887 |
| 2018-10-22 | $25.62 | $25.72 | $24.35 | $24.49 | $22.30 | 896,904 |
| 2018-10-19 | $26.54 | $26.54 | $25.45 | $25.50 | $23.22 | 447,269 |
| 2018-10-18 | $27.37 | $27.37 | $26.52 | $26.53 | $24.16 | 390,517 |
| 2018-10-17 | $27.40 | $27.61 | $26.78 | $27.40 | $24.95 | 254,025 |
| 2018-10-16 | $27.72 | $27.79 | $26.85 | $27.65 | $25.17 | 390,450 |
| 2018-10-15 | $27.21 | $27.61 | $26.99 | $27.54 | $25.07 | 330,741 |
| 2018-10-12 | $28.37 | $28.37 | $26.47 | $27.30 | $24.86 | 553,510 |
| 2018-10-11 | $29.12 | $29.32 | $27.93 | $28.09 | $25.58 | 604,788 |
| 2018-10-10 | $29.91 | $30.18 | $29.27 | $29.40 | $26.77 | 4,484,957 |
| 2018-10-09 | $30.62 | $30.84 | $29.92 | $29.99 | $27.31 | 810,867 |
| 2018-10-08 | $30.25 | $30.90 | $30.25 | $30.78 | $28.02 | 634,301 |
| 2018-10-05 | $30.84 | $30.98 | $30.10 | $30.47 | $27.74 | 1,786,200 |
| 2018-10-04 | $29.12 | $29.34 | $28.77 | $28.81 | $26.23 | 137,591 |
| 2018-10-03 | $28.25 | $29.15 | $28.06 | $29.12 | $26.51 | 354,117 |
| 2018-10-02 | $27.96 | $28.06 | $27.39 | $27.72 | $25.24 | 152,992 |
| 2018-10-01 | $28.29 | $28.54 | $27.86 | $27.91 | $25.41 | 181,666 |
| 2018-09-28 | $28.36 | $28.49 | $28.14 | $28.26 | $25.73 | 198,609 |
| 2018-09-27 | $28.30 | $28.39 | $28.04 | $28.35 | $25.81 | 308,619 |
| 2018-09-26 | $28.97 | $28.97 | $28.20 | $28.23 | $25.70 | 171,264 |
| 2018-09-25 | $29.01 | $29.13 | $28.78 | $28.83 | $26.25 | 135,709 |
| 2018-09-24 | $29.68 | $29.68 | $28.83 | $28.90 | $26.31 | 279,871 |
| 2018-09-21 | $30.37 | $30.40 | $29.54 | $29.64 | $26.99 | 955,024 |
| 2018-09-20 | $29.96 | $30.46 | $29.96 | $30.38 | $27.66 | 185,130 |
| 2018-09-19 | $29.51 | $30.02 | $29.40 | $29.79 | $27.12 | 140,551 |
| 2018-09-18 | $29.45 | $29.68 | $29.30 | $29.42 | $26.79 | 193,825 |
| 2018-09-17 | $29.94 | $29.96 | $29.45 | $29.54 | $26.90 | 144,188 |
| 2018-09-14 | $29.50 | $29.98 | $29.45 | $29.91 | $27.23 | 133,090 |
| 2018-09-13 | $29.81 | $30.08 | $29.34 | $29.43 | $26.80 | 147,992 |
| 2018-09-12 | $30.58 | $30.62 | $29.60 | $29.74 | $27.08 | 163,572 |
| 2018-09-11 | $30.16 | $30.64 | $29.82 | $30.52 | $27.79 | 142,724 |
| 2018-09-10 | $30.38 | $30.46 | $30.08 | $30.16 | $27.46 | 123,900 |
| 2018-09-07 | $30.17 | $30.36 | $30.01 | $30.27 | $27.56 | 88,746 |
| 2018-09-06 | $30.41 | $30.48 | $30.05 | $30.11 | $27.41 | 111,603 |
| 2018-09-05 | $30.55 | $30.68 | $30.20 | $30.33 | $27.61 | 130,771 |
| 2018-09-04 | $30.60 | $30.92 | $30.42 | $30.70 | $27.95 | 145,194 |
| 2018-08-31 | $30.20 | $30.65 | $30.10 | $30.62 | $27.88 | 117,821 |
| 2018-08-30 | $30.35 | $30.56 | $30.20 | $30.29 | $27.58 | 82,548 |
| 2018-08-29 | $30.51 | $30.51 | $30.23 | $30.36 | $27.64 | 126,013 |
| 2018-08-28 | $30.83 | $30.83 | $30.35 | $30.44 | $27.72 | 111,566 |
| 2018-08-27 | $31.19 | $31.25 | $30.68 | $30.71 | $27.96 | 152,158 |
| 2018-08-24 | $31.14 | $31.23 | $30.99 | $31.09 | $28.31 | 109,560 |
| 2018-08-23 | $31.15 | $31.20 | $30.90 | $31.04 | $28.26 | 151,569 |
| 2018-08-22 | $30.73 | $31.31 | $30.67 | $31.14 | $28.35 | 171,115 |
| 2018-08-21 | $30.67 | $31.09 | $30.67 | $30.87 | $28.11 | 99,865 |
| 2018-08-20 | $30.78 | $30.84 | $30.21 | $30.68 | $27.93 | 130,784 |
| 2018-08-17 | $30.70 | $30.86 | $30.46 | $30.63 | $27.89 | 116,414 |
| 2018-08-16 | $30.60 | $31.02 | $30.55 | $30.76 | $28.00 | 121,920 |
| 2018-08-15 | $30.76 | $31.15 | $30.30 | $30.35 | $27.63 | 197,710 |
| 2018-08-14 | $30.59 | $31.07 | $30.46 | $30.83 | $28.07 | 240,804 |
| 2018-08-13 | $30.56 | $30.63 | $30.24 | $30.29 | $27.58 | 200,813 |
| 2018-08-10 | $30.60 | $30.90 | $30.46 | $30.50 | $27.77 | 206,705 |
| 2018-08-09 | $30.91 | $31.05 | $30.57 | $30.76 | $28.01 | 136,637 |
| 2018-08-08 | $30.64 | $30.95 | $30.50 | $30.90 | $28.13 | 134,040 |
| 2018-08-07 | $30.78 | $30.95 | $30.53 | $30.56 | $27.82 | 113,876 |
| 2018-08-06 | $30.90 | $30.98 | $30.65 | $30.73 | $27.98 | 121,253 |
| 2018-08-03 | $31.47 | $31.60 | $30.85 | $30.88 | $28.12 | 179,294 |
| 2018-08-02 | $31.04 | $31.80 | $30.45 | $31.42 | $28.61 | 273,531 |
| 2018-08-01 | $30.83 | $31.52 | $30.83 | $31.18 | $28.39 | 214,001 |
| 2018-07-31 | $30.73 | $30.87 | $30.40 | $30.82 | $28.06 | 421,262 |
| 2018-07-30 | $30.88 | $31.11 | $30.59 | $30.65 | $27.91 | 330,931 |
| 2018-07-27 | $30.89 | $31.43 | $30.78 | $30.82 | $28.06 | 368,389 |
| 2018-07-26 | $30.97 | $31.40 | $30.86 | $30.98 | $28.21 | 275,366 |
| 2018-07-25 | $31.33 | $31.59 | $30.94 | $31.05 | $28.27 | 385,004 |
| 2018-07-24 | $31.25 | $32.07 | $30.64 | $31.25 | $28.45 | 1,817,854 |
| 2018-07-23 | $32.05 | $32.84 | $31.87 | $32.77 | $29.84 | 189,019 |
| 2018-07-20 | $31.90 | $32.14 | $31.78 | $32.01 | $29.14 | 79,842 |
| 2018-07-19 | $31.74 | $31.98 | $31.32 | $31.97 | $29.11 | 94,459 |
| 2018-07-18 | $31.63 | $31.83 | $31.51 | $31.70 | $28.86 | 108,369 |
| 2018-07-17 | $31.79 | $32.12 | $31.61 | $31.68 | $28.84 | 92,977 |
| 2018-07-16 | $31.38 | $31.81 | $31.28 | $31.71 | $28.87 | 187,361 |
| 2018-07-13 | $31.96 | $32.12 | $31.39 | $31.41 | $28.60 | 154,164 |
| 2018-07-12 | $32.31 | $32.31 | $31.29 | $31.95 | $29.09 | 437,970 |
| 2018-07-11 | $32.15 | $32.39 | $32.06 | $32.12 | $29.24 | 106,158 |
| 2018-07-10 | $32.99 | $32.99 | $32.11 | $32.20 | $29.32 | 169,014 |
| 2018-07-09 | $32.46 | $32.94 | $32.46 | $32.87 | $29.93 | 211,201 |
| 2018-07-06 | $32.21 | $32.50 | $32.21 | $32.32 | $29.43 | 100,752 |
| 2018-07-05 | $32.12 | $32.33 | $31.90 | $32.24 | $29.35 | 116,727 |
| 2018-07-03 | $31.92 | $32.24 | $31.87 | $32.02 | $29.15 | 87,904 |
| 2018-07-02 | $30.98 | $31.83 | $30.98 | $31.80 | $28.95 | 92,453 |
| 2018-06-29 | $31.37 | $31.39 | $30.97 | $31.07 | $28.29 | 122,861 |
| 2018-06-28 | $31.13 | $31.39 | $31.01 | $31.20 | $28.41 | 111,666 |
| 2018-06-27 | $31.62 | $31.62 | $30.90 | $31.05 | $28.27 | 148,145 |
| 2018-06-26 | $32.11 | $32.11 | $31.49 | $31.61 | $28.78 | 147,471 |
| 2018-06-25 | $31.75 | $32.48 | $31.73 | $31.99 | $29.13 | 207,151 |
| 2018-06-22 | $32.10 | $32.40 | $31.65 | $31.99 | $29.13 | 1,215,144 |
| 2018-06-21 | $32.54 | $32.69 | $31.80 | $31.91 | $29.05 | 225,570 |
| 2018-06-20 | $32.83 | $32.95 | $32.31 | $32.44 | $29.54 | 214,253 |
| 2018-06-19 | $32.21 | $33.08 | $32.21 | $32.77 | $29.84 | 181,585 |
| 2018-06-18 | $32.38 | $32.68 | $32.12 | $32.45 | $29.55 | 158,675 |
| 2018-06-15 | $31.93 | $32.55 | $31.71 | $32.54 | $29.63 | 681,225 |
| 2018-06-14 | $32.27 | $32.28 | $31.64 | $31.99 | $29.13 | 114,930 |
| 2018-06-13 | $32.20 | $32.52 | $32.07 | $32.11 | $29.24 | 134,269 |
| 2018-06-12 | $32.37 | $32.60 | $32.03 | $32.21 | $29.33 | 146,880 |
| 2018-06-11 | $32.87 | $32.87 | $32.19 | $32.33 | $29.44 | 109,594 |
| 2018-06-08 | $32.61 | $32.85 | $32.46 | $32.74 | $29.81 | 163,940 |
| 2018-06-07 | $32.43 | $32.73 | $32.11 | $32.65 | $29.73 | 169,322 |
| 2018-06-06 | $31.55 | $32.37 | $31.30 | $32.26 | $29.37 | 235,761 |
| 2018-06-05 | $31.49 | $31.51 | $31.10 | $31.46 | $28.64 | 132,804 |
| 2018-06-04 | $31.28 | $31.55 | $30.87 | $31.55 | $28.73 | 145,493 |
| 2018-06-01 | $30.91 | $31.26 | $30.76 | $31.19 | $28.40 | 265,840 |
| 2018-05-31 | $31.00 | $31.05 | $30.64 | $30.74 | $27.99 | 118,062 |
| 2018-05-30 | $30.71 | $30.92 | $30.58 | $30.85 | $28.09 | 100,814 |
| 2018-05-29 | $30.94 | $30.94 | $30.30 | $30.49 | $27.76 | 135,482 |
| 2018-05-25 | $30.28 | $31.05 | $30.28 | $30.96 | $28.19 | 369,523 |
| 2018-05-24 | $30.65 | $30.65 | $29.94 | $30.32 | $27.61 | 122,388 |
| 2018-05-23 | $31.03 | $31.08 | $30.52 | $30.64 | $27.90 | 114,475 |
| 2018-05-22 | $31.08 | $31.43 | $30.87 | $30.98 | $28.21 | 132,289 |
| 2018-05-21 | $30.74 | $31.30 | $30.73 | $31.05 | $28.27 | 118,597 |
| 2018-05-18 | $30.83 | $30.84 | $30.56 | $30.65 | $27.91 | 87,798 |
| 2018-05-17 | $29.96 | $30.79 | $29.43 | $30.65 | $27.91 | 137,427 |
| 2018-05-16 | $29.38 | $30.37 | $29.02 | $29.96 | $27.28 | 278,203 |
| 2018-05-15 | $29.02 | $29.36 | $28.61 | $29.27 | $26.65 | 86,863 |
| 2018-05-14 | $29.41 | $29.41 | $29.01 | $29.06 | $26.46 | 67,242 |
| 2018-05-11 | $29.34 | $29.63 | $28.80 | $29.40 | $26.77 | 79,405 |
| 2018-05-10 | $29.39 | $29.41 | $29.11 | $29.35 | $26.72 | 107,039 |
| 2018-05-09 | $29.13 | $29.50 | $28.90 | $29.40 | $26.77 | 98,010 |
| 2018-05-08 | $28.75 | $29.17 | $28.40 | $29.02 | $26.42 | 144,099 |
| 2018-05-07 | $28.89 | $28.90 | $28.44 | $28.75 | $26.18 | 67,351 |
| 2018-05-04 | $28.35 | $29.19 | $28.25 | $28.86 | $26.28 | 96,575 |
| 2018-05-03 | $28.72 | $28.92 | $28.42 | $28.44 | $25.89 | 134,484 |
| 2018-05-02 | $29.12 | $29.26 | $28.71 | $28.74 | $26.17 | 183,973 |
| 2018-05-01 | $28.73 | $29.24 | $28.51 | $29.12 | $26.51 | 98,317 |
| 2018-04-30 | $28.97 | $29.25 | $28.49 | $28.72 | $26.15 | 93,968 |
| 2018-04-27 | $29.23 | $29.38 | $28.84 | $28.94 | $26.35 | 89,035 |
| 2018-04-26 | $28.93 | $29.44 | $28.42 | $29.23 | $26.61 | 124,886 |
| 2018-04-25 | $29.51 | $29.64 | $28.75 | $28.83 | $26.25 | 280,644 |
| 2018-04-24 | $27.71 | $29.69 | $27.71 | $29.42 | $26.79 | 296,190 |
| 2018-04-23 | $28.00 | $28.18 | $27.31 | $27.96 | $25.46 | 58,373 |
| 2018-04-20 | $27.68 | $28.06 | $27.40 | $27.93 | $25.43 | 49,075 |
| 2018-04-19 | $27.45 | $27.83 | $27.35 | $27.75 | $25.27 | 70,355 |
| 2018-04-18 | $27.78 | $27.90 | $27.35 | $27.41 | $24.96 | 63,927 |
| 2018-04-17 | $28.00 | $28.10 | $27.66 | $27.71 | $25.23 | 152,319 |
| 2018-04-16 | $27.55 | $27.95 | $27.25 | $27.94 | $25.44 | 140,834 |
| 2018-04-13 | $27.90 | $27.90 | $27.23 | $27.38 | $24.93 | 177,516 |
| 2018-04-12 | $27.72 | $27.94 | $27.40 | $27.69 | $25.21 | 97,737 |
| 2018-04-11 | $27.69 | $28.00 | $27.43 | $27.56 | $25.09 | 60,932 |
| 2018-04-10 | $28.00 | $28.00 | $27.40 | $27.68 | $25.20 | 104,564 |
| 2018-04-09 | $27.75 | $28.38 | $27.74 | $27.84 | $25.35 | 158,902 |
| 2018-04-06 | $27.82 | $28.01 | $27.30 | $27.58 | $25.11 | 98,728 |
| 2018-04-05 | $27.67 | $28.11 | $27.41 | $28.06 | $25.55 | 79,368 |
| 2018-04-04 | $26.85 | $27.75 | $26.85 | $27.50 | $25.04 | 120,100 |
| 2018-04-03 | $27.33 | $27.61 | $26.51 | $27.20 | $24.77 | 184,427 |
| 2018-04-02 | $27.67 | $27.97 | $26.74 | $27.05 | $24.63 | 250,518 |
| 2018-03-29 | $27.90 | $28.05 | $27.63 | $27.67 | $25.19 | 62,564 |
| 2018-03-28 | $27.33 | $27.90 | $27.19 | $27.70 | $25.22 | 44,533 |
| 2018-03-27 | $27.80 | $27.83 | $27.14 | $27.29 | $24.85 | 87,378 |
| 2018-03-26 | $27.55 | $27.70 | $27.22 | $27.67 | $25.19 | 112,735 |
| 2018-03-23 | $28.43 | $28.45 | $27.05 | $27.09 | $24.67 | 120,776 |
| 2018-03-22 | $28.79 | $29.04 | $28.35 | $28.35 | $25.81 | 92,722 |
| 2018-03-21 | $29.11 | $29.25 | $28.79 | $28.97 | $26.38 | 74,754 |
| 2018-03-20 | $29.37 | $29.50 | $28.89 | $29.06 | $26.46 | 54,005 |
| 2018-03-19 | $29.21 | $29.45 | $28.79 | $29.30 | $26.68 | 52,324 |
| 2018-03-16 | $29.09 | $29.43 | $29.00 | $29.19 | $26.58 | 101,851 |
| 2018-03-15 | $29.05 | $29.28 | $28.94 | $29.13 | $26.52 | 68,597 |
| 2018-03-14 | $28.97 | $29.20 | $28.70 | $28.92 | $26.33 | 101,407 |
| 2018-03-13 | $29.21 | $29.21 | $28.73 | $28.86 | $26.28 | 66,254 |
| 2018-03-12 | $29.21 | $29.21 | $28.73 | $28.93 | $26.34 | 93,333 |
| 2018-03-09 | $28.94 | $29.12 | $28.80 | $29.08 | $26.48 | 64,933 |
| 2018-03-08 | $29.00 | $29.09 | $28.53 | $28.67 | $26.10 | 98,404 |
| 2018-03-07 | $28.58 | $29.11 | $28.58 | $29.00 | $26.40 | 71,413 |
| 2018-03-06 | $28.48 | $28.84 | $28.04 | $28.79 | $26.21 | 86,381 |
| 2018-03-05 | $27.92 | $28.66 | $27.57 | $28.40 | $25.86 | 89,995 |
| 2018-03-02 | $27.77 | $28.22 | $27.55 | $28.08 | $25.57 | 153,112 |
| 2018-03-01 | $27.71 | $28.29 | $27.50 | $27.94 | $25.44 | 148,313 |
| 2018-02-28 | $28.00 | $28.18 | $27.70 | $27.76 | $25.28 | 180,261 |
| 2018-02-27 | $28.13 | $28.49 | $27.77 | $27.79 | $25.30 | 71,329 |
| 2018-02-26 | $28.00 | $28.19 | $27.98 | $28.12 | $25.60 | 73,222 |
| 2018-02-23 | $27.67 | $27.90 | $27.45 | $27.88 | $25.38 | 40,703 |
| 2018-02-22 | $28.28 | $28.36 | $27.45 | $27.52 | $25.06 | 64,543 |
| 2018-02-21 | $27.65 | $28.41 | $27.64 | $28.13 | $25.61 | 143,017 |
| 2018-02-20 | $27.89 | $28.54 | $27.47 | $27.59 | $25.12 | 137,494 |
| 2018-02-16 | $27.82 | $28.15 | $27.82 | $28.07 | $25.56 | 88,772 |
| 2018-02-15 | $28.19 | $28.38 | $27.86 | $27.96 | $25.46 | 59,318 |
| 2018-02-14 | $27.27 | $28.09 | $26.80 | $28.01 | $25.50 | 100,750 |
| 2018-02-13 | $27.32 | $27.56 | $27.31 | $27.44 | $24.98 | 53,194 |
| 2018-02-12 | $27.61 | $27.79 | $27.25 | $27.46 | $25.00 | 66,878 |
| 2018-02-09 | $27.36 | $27.62 | $26.88 | $27.48 | $25.02 | 120,485 |
| 2018-02-08 | $27.89 | $27.89 | $27.05 | $27.07 | $24.65 | 61,768 |
| 2018-02-07 | $27.40 | $27.86 | $27.17 | $27.70 | $25.22 | 85,167 |
| 2018-02-06 | $27.06 | $27.78 | $26.75 | $27.56 | $25.09 | 165,325 |
| 2018-02-05 | $28.24 | $28.83 | $27.31 | $27.45 | $24.99 | 143,513 |
| 2018-02-02 | $28.73 | $28.96 | $28.33 | $28.48 | $25.93 | 103,369 |
| 2018-02-01 | $29.01 | $29.20 | $28.65 | $28.87 | $26.29 | 239,430 |
| 2018-01-31 | $28.73 | $28.89 | $28.27 | $28.51 | $25.96 | 262,768 |
| 2018-01-30 | $27.97 | $29.20 | $27.97 | $28.62 | $26.06 | 144,733 |
| 2018-01-29 | $28.16 | $28.80 | $28.11 | $28.68 | $26.11 | 130,088 |
| 2018-01-26 | $28.65 | $28.78 | $28.13 | $28.21 | $25.68 | 82,997 |
| 2018-01-25 | $28.94 | $28.94 | $28.40 | $28.46 | $25.91 | 60,015 |
| 2018-01-24 | $28.90 | $29.07 | $28.65 | $28.71 | $26.14 | 101,145 |
| 2018-01-23 | $28.92 | $29.10 | $28.60 | $28.91 | $26.32 | 47,305 |
| 2018-01-22 | $29.18 | $29.33 | $28.67 | $28.90 | $26.31 | 73,821 |
| 2018-01-19 | $28.64 | $29.18 | $28.64 | $29.13 | $26.52 | 131,306 |
| 2018-01-18 | $28.78 | $28.96 | $28.50 | $28.63 | $26.07 | 53,522 |
| 2018-01-17 | $28.62 | $29.03 | $28.30 | $28.76 | $26.19 | 110,198 |
| 2018-01-16 | $29.36 | $29.39 | $28.49 | $28.52 | $25.97 | 159,978 |
| 2018-01-12 | $28.64 | $29.36 | $28.49 | $28.90 | $26.31 | 260,460 |
| 2018-01-11 | $28.40 | $28.68 | $28.09 | $28.54 | $25.98 | 176,105 |
| 2018-01-10 | $27.69 | $28.78 | $27.69 | $28.30 | $25.77 | 204,453 |
| 2018-01-09 | $27.50 | $27.88 | $27.33 | $27.68 | $25.20 | 283,564 |
| 2018-01-08 | $27.89 | $27.89 | $27.38 | $27.52 | $25.06 | 104,654 |
| 2018-01-05 | $28.22 | $28.32 | $27.78 | $27.85 | $25.36 | 138,499 |
| 2018-01-04 | $28.20 | $28.50 | $27.93 | $28.18 | $25.66 | 54,679 |
| 2018-01-03 | $28.02 | $28.26 | $27.23 | $28.15 | $25.63 | 83,856 |
| 2018-01-02 | $27.67 | $28.29 | $26.90 | $27.99 | $25.48 | 121,447 |
| 2017-12-29 | $27.91 | $28.00 | $27.59 | $27.59 | $25.12 | 46,759 |
| 2017-12-28 | $27.68 | $27.97 | $27.22 | $27.88 | $25.38 | 72,438 |
| 2017-12-27 | $27.88 | $28.00 | $27.26 | $27.64 | $25.17 | 49,902 |
| 2017-12-26 | $28.37 | $28.49 | $27.84 | $27.85 | $25.36 | 83,132 |
| 2017-12-22 | $28.52 | $28.68 | $28.26 | $28.39 | $25.85 | 50,146 |
| 2017-12-21 | $28.63 | $28.67 | $28.23 | $28.41 | $25.87 | 77,731 |
| 2017-12-20 | $28.63 | $28.78 | $28.25 | $28.51 | $25.96 | 112,017 |
| 2017-12-19 | $28.65 | $28.69 | $28.26 | $28.60 | $26.04 | 114,994 |
| 2017-12-18 | $28.20 | $28.87 | $28.17 | $28.50 | $25.95 | 255,234 |
| 2017-12-15 | $27.12 | $28.20 | $26.86 | $28.12 | $25.60 | 211,425 |
| 2017-12-14 | $27.48 | $27.76 | $26.98 | $27.11 | $24.68 | 99,161 |
| 2017-12-13 | $27.28 | $28.01 | $27.24 | $27.38 | $24.93 | 97,417 |
| 2017-12-12 | $27.29 | $27.39 | $26.85 | $27.23 | $24.79 | 79,630 |
| 2017-12-11 | $27.28 | $27.42 | $26.98 | $27.09 | $24.67 | 66,154 |
| 2017-12-08 | $27.50 | $27.89 | $27.05 | $27.30 | $24.86 | 88,534 |
| 2017-12-07 | $27.33 | $27.89 | $27.14 | $27.40 | $24.95 | 94,753 |
| 2017-12-06 | $27.58 | $27.84 | $27.41 | $27.53 | $25.07 | 57,385 |
| 2017-12-05 | $28.24 | $28.24 | $27.67 | $27.67 | $25.19 | 70,842 |
| 2017-12-04 | $27.99 | $28.44 | $27.48 | $28.12 | $25.60 | 90,724 |
| 2017-12-01 | $27.79 | $28.10 | $26.77 | $27.59 | $25.12 | 113,756 |
| 2017-11-30 | $28.18 | $28.30 | $27.73 | $27.82 | $25.33 | 343,195 |
| 2017-11-29 | $27.24 | $28.22 | $26.85 | $28.07 | $25.56 | 220,624 |
| 2017-11-28 | $26.33 | $27.15 | $26.28 | $27.09 | $24.67 | 119,953 |
| 2017-11-27 | $26.43 | $26.65 | $26.28 | $26.29 | $23.94 | 61,526 |
| 2017-11-24 | $26.77 | $26.77 | $26.36 | $26.43 | $24.06 | 38,820 |
| 2017-11-22 | $26.54 | $26.88 | $26.12 | $26.72 | $24.33 | 148,598 |
| 2017-11-21 | $26.95 | $26.95 | $26.42 | $26.48 | $24.11 | 108,411 |
| 2017-11-20 | $26.53 | $26.88 | $26.36 | $26.80 | $24.40 | 71,806 |
| 2017-11-17 | $26.23 | $26.68 | $26.18 | $26.41 | $24.05 | 72,120 |
| 2017-11-16 | $26.38 | $26.76 | $25.94 | $26.38 | $24.02 | 77,777 |
| 2017-11-15 | $25.88 | $26.56 | $25.78 | $26.24 | $23.89 | 220,343 |
| 2017-11-14 | $25.74 | $26.13 | $25.74 | $26.03 | $23.70 | 101,382 |
| 2017-11-13 | $25.70 | $25.88 | $25.26 | $25.83 | $23.52 | 63,417 |
| 2017-11-10 | $25.74 | $25.92 | $25.72 | $25.75 | $23.44 | 80,918 |
| 2017-11-09 | $25.80 | $25.88 | $25.47 | $25.75 | $23.44 | 109,954 |
| 2017-11-08 | $25.86 | $26.06 | $25.65 | $25.96 | $23.64 | 137,937 |
| 2017-11-07 | $26.30 | $26.31 | $25.88 | $26.01 | $23.68 | 173,564 |
| 2017-11-06 | $26.20 | $26.48 | $26.19 | $26.29 | $23.94 | 95,666 |
| 2017-11-03 | $26.51 | $26.51 | $26.19 | $26.24 | $23.89 | 47,804 |
| 2017-11-02 | $26.19 | $26.67 | $26.06 | $26.48 | $24.11 | 46,699 |
| 2017-11-01 | $26.39 | $27.00 | $25.96 | $26.19 | $23.85 | 157,978 |
| 2017-10-31 | $26.36 | $26.48 | $26.12 | $26.36 | $24.00 | 95,314 |
| 2017-10-30 | $26.04 | $26.46 | $25.96 | $26.18 | $23.84 | 120,767 |
| 2017-10-27 | $26.15 | $26.25 | $26.09 | $26.22 | $23.87 | 102,411 |
| 2017-10-26 | $26.08 | $26.34 | $26.08 | $26.15 | $23.81 | 85,045 |
| 2017-10-25 | $26.07 | $26.28 | $25.73 | $26.07 | $23.74 | 107,766 |
| 2017-10-24 | $26.77 | $27.25 | $26.01 | $26.14 | $23.80 | 155,361 |
| 2017-10-23 | $27.12 | $27.12 | $26.75 | $26.94 | $24.53 | 44,528 |
| 2017-10-20 | $27.39 | $27.42 | $27.01 | $27.11 | $24.68 | 66,044 |
| 2017-10-19 | $26.97 | $27.09 | $26.73 | $27.04 | $24.62 | 36,309 |
| 2017-10-18 | $26.65 | $27.14 | $26.62 | $27.06 | $24.64 | 68,073 |
| 2017-10-17 | $26.77 | $26.91 | $26.46 | $26.60 | $24.22 | 43,396 |
| 2017-10-16 | $26.54 | $26.97 | $26.41 | $26.85 | $24.45 | 55,018 |
| 2017-10-13 | $26.65 | $26.85 | $26.41 | $26.53 | $24.16 | 36,257 |
| 2017-10-12 | $27.23 | $27.33 | $26.59 | $26.69 | $24.30 | 61,677 |
| 2017-10-11 | $27.24 | $27.50 | $27.10 | $27.24 | $24.80 | 68,582 |
| 2017-10-10 | $27.15 | $27.38 | $26.94 | $27.30 | $24.86 | 174,280 |
| 2017-10-09 | $27.37 | $27.48 | $27.00 | $27.02 | $24.60 | 66,334 |
| 2017-10-06 | $27.00 | $27.71 | $26.89 | $27.26 | $24.82 | 211,247 |
| 2017-10-05 | $27.38 | $27.38 | $26.73 | $27.19 | $24.76 | 130,764 |
| 2017-10-04 | $27.63 | $27.63 | $27.21 | $27.30 | $24.86 | 157,690 |
| 2017-10-03 | $27.04 | $27.65 | $26.85 | $27.64 | $25.17 | 201,134 |
| 2017-10-02 | $26.97 | $27.05 | $26.72 | $26.96 | $24.55 | 287,809 |
| 2017-09-29 | $26.67 | $27.20 | $26.50 | $26.96 | $24.55 | 188,730 |
| 2017-09-28 | $26.13 | $26.80 | $25.95 | $26.80 | $24.40 | 151,773 |
| 2017-09-27 | $26.21 | $26.44 | $25.83 | $26.17 | $23.83 | 242,786 |
| 2017-09-26 | $26.02 | $26.05 | $25.81 | $26.04 | $23.71 | 96,897 |
| 2017-09-25 | $25.85 | $26.13 | $25.82 | $25.98 | $23.65 | 68,625 |
| 2017-09-22 | $26.13 | $26.13 | $25.85 | $25.96 | $23.64 | 77,463 |
| 2017-09-21 | $26.04 | $26.30 | $26.00 | $26.13 | $23.79 | 87,293 |
| 2017-09-20 | $25.72 | $26.04 | $25.72 | $26.03 | $23.70 | 124,829 |
| 2017-09-19 | $25.84 | $26.02 | $25.80 | $25.89 | $23.57 | 86,467 |
| 2017-09-18 | $25.47 | $26.03 | $25.42 | $25.91 | $23.59 | 101,451 |
| 2017-09-15 | $25.73 | $25.97 | $25.34 | $25.47 | $23.19 | 404,496 |
| 2017-09-14 | $25.54 | $26.25 | $25.54 | $25.67 | $23.37 | 134,865 |
| 2017-09-13 | $25.32 | $25.67 | $25.32 | $25.56 | $23.27 | 188,070 |
| 2017-09-12 | $25.22 | $25.56 | $25.22 | $25.32 | $23.05 | 162,721 |
| 2017-09-11 | $24.69 | $25.38 | $24.69 | $25.26 | $23.00 | 109,052 |
| 2017-09-08 | $23.96 | $24.49 | $23.96 | $24.29 | $22.12 | 117,061 |
| 2017-09-07 | $24.89 | $24.89 | $23.84 | $24.22 | $22.05 | 144,358 |
| 2017-09-06 | $25.47 | $25.68 | $24.84 | $24.87 | $22.64 | 208,199 |
| 2017-09-05 | $25.94 | $26.09 | $25.40 | $25.47 | $23.19 | 99,865 |
| 2017-09-01 | $26.40 | $26.82 | $25.69 | $26.03 | $23.70 | 123,725 |
| 2017-08-31 | $26.27 | $26.74 | $25.97 | $26.41 | $24.05 | 94,309 |
| 2017-08-30 | $25.64 | $26.32 | $25.63 | $26.11 | $23.77 | 127,899 |
| 2017-08-29 | $25.66 | $25.97 | $25.53 | $25.77 | $23.46 | 243,078 |
| 2017-08-28 | $26.01 | $26.12 | $25.68 | $25.86 | $23.55 | 106,342 |
| 2017-08-25 | $26.13 | $26.24 | $25.95 | $26.07 | $23.74 | 147,317 |
| 2017-08-24 | $26.08 | $26.31 | $25.83 | $26.11 | $23.77 | 131,132 |
| 2017-08-23 | $25.83 | $26.24 | $25.83 | $26.04 | $23.71 | 51,326 |
| 2017-08-22 | $26.01 | $26.23 | $25.84 | $25.97 | $23.65 | 48,101 |
| 2017-08-21 | $25.95 | $26.19 | $25.68 | $25.88 | $23.56 | 48,122 |
| 2017-08-18 | $25.85 | $26.26 | $25.65 | $26.03 | $23.70 | 85,453 |
| 2017-08-17 | $26.18 | $26.42 | $26.02 | $26.07 | $23.74 | 102,539 |
| 2017-08-16 | $26.33 | $26.70 | $26.01 | $26.35 | $23.99 | 84,661 |
| 2017-08-15 | $26.40 | $26.56 | $26.33 | $26.35 | $23.99 | 76,047 |
| 2017-08-14 | $25.90 | $26.54 | $25.85 | $26.43 | $24.06 | 54,616 |
| 2017-08-11 | $26.15 | $26.25 | $25.53 | $25.64 | $23.34 | 209,682 |
| 2017-08-10 | $26.32 | $26.52 | $25.91 | $26.03 | $23.70 | 65,821 |
| 2017-08-09 | $26.61 | $26.92 | $26.38 | $26.59 | $24.21 | 76,596 |
| 2017-08-08 | $26.73 | $27.01 | $26.36 | $26.89 | $24.48 | 84,370 |
| 2017-08-07 | $26.63 | $27.00 | $26.23 | $26.88 | $24.47 | 58,165 |
| 2017-08-04 | $26.55 | $27.21 | $26.34 | $26.68 | $24.29 | 68,058 |
| 2017-08-03 | $26.54 | $26.93 | $26.40 | $26.50 | $24.13 | 61,135 |
| 2017-08-02 | $26.81 | $27.49 | $26.07 | $26.70 | $24.31 | 547,062 |
| 2017-08-01 | $26.52 | $26.79 | $26.38 | $26.77 | $24.37 | 34,222 |
| 2017-07-31 | $26.27 | $26.94 | $26.24 | $26.65 | $24.26 | 25,241 |
| 2017-07-28 | $26.59 | $26.69 | $26.24 | $26.53 | $24.16 | 27,514 |
| 2017-07-27 | $26.56 | $26.81 | $26.23 | $26.60 | $24.22 | 47,953 |
| 2017-07-26 | $26.58 | $26.81 | $26.35 | $26.61 | $24.23 | 47,146 |
| 2017-07-25 | $26.50 | $27.08 | $26.47 | $26.67 | $24.28 | 28,703 |
| 2017-07-24 | $26.75 | $26.86 | $26.36 | $26.59 | $24.21 | 66,940 |
| 2017-07-21 | $27.11 | $27.11 | $25.91 | $26.77 | $24.37 | 104,836 |
| 2017-07-20 | $27.98 | $27.98 | $26.68 | $26.70 | $24.31 | 32,585 |
| 2017-07-19 | $26.63 | $27.34 | $26.12 | $26.65 | $24.26 | 52,294 |
| 2017-07-18 | $26.50 | $27.12 | $26.41 | $26.60 | $24.22 | 34,400 |
| 2017-07-17 | $26.68 | $27.51 | $26.29 | $26.71 | $24.32 | 25,111 |
| 2017-07-14 | $26.78 | $27.30 | $26.52 | $26.70 | $24.31 | 26,024 |
| 2017-07-13 | $27.41 | $27.41 | $26.79 | $27.01 | $24.59 | 19,098 |
| 2017-07-12 | $27.45 | $27.66 | $26.46 | $27.47 | $25.01 | 33,313 |
| 2017-07-11 | $27.70 | $27.85 | $26.67 | $27.44 | $24.98 | 31,948 |
| 2017-07-10 | $27.25 | $27.72 | $26.92 | $27.54 | $25.07 | 62,221 |
| 2017-07-07 | $26.85 | $28.16 | $26.85 | $27.35 | $24.90 | 41,947 |
| 2017-07-06 | $27.13 | $27.24 | $26.91 | $27.04 | $24.62 | 30,366 |
| 2017-07-05 | $27.27 | $27.43 | $26.73 | $27.13 | $24.70 | 26,361 |
| 2017-07-03 | $26.39 | $27.50 | $26.35 | $27.26 | $24.82 | 18,746 |
| 2017-06-30 | $26.83 | $27.24 | $26.10 | $26.33 | $23.97 | 45,000 |
| 2017-06-29 | $26.49 | $26.84 | $26.04 | $26.84 | $24.44 | 41,054 |
| 2017-06-28 | $25.97 | $26.55 | $25.65 | $26.22 | $23.87 | 75,536 |
| 2017-06-27 | $26.17 | $26.42 | $25.73 | $25.85 | $23.54 | 46,269 |
| 2017-06-26 | $26.21 | $26.32 | $25.67 | $26.12 | $23.78 | 36,248 |
| 2017-06-23 | $26.20 | $26.43 | $25.52 | $26.29 | $23.94 | 410,334 |
| 2017-06-22 | $25.82 | $26.26 | $25.69 | $26.16 | $23.82 | 57,373 |
| 2017-06-21 | $26.50 | $26.50 | $25.72 | $25.79 | $23.48 | 40,386 |
| 2017-06-20 | $27.42 | $27.66 | $26.09 | $26.30 | $23.95 | 46,992 |
| 2017-06-19 | $27.60 | $28.23 | $27.23 | $27.41 | $24.96 | 27,923 |
| 2017-06-16 | $27.74 | $28.25 | $27.48 | $27.96 | $25.46 | 157,315 |
| 2017-06-15 | $27.57 | $28.08 | $27.57 | $27.94 | $25.44 | 48,384 |
| 2017-06-14 | $27.50 | $27.87 | $27.20 | $27.84 | $25.35 | 49,441 |
| 2017-06-13 | $27.42 | $27.70 | $27.36 | $27.58 | $25.11 | 57,618 |
| 2017-06-12 | $27.05 | $27.36 | $26.66 | $27.29 | $24.85 | 60,718 |
| 2017-06-09 | $26.50 | $27.23 | $26.50 | $27.01 | $24.59 | 69,079 |
| 2017-06-08 | $25.89 | $26.69 | $25.77 | $26.38 | $24.02 | 177,893 |
| 2017-06-07 | $26.59 | $26.83 | $25.92 | $25.99 | $23.66 | 48,391 |
| 2017-06-06 | $26.33 | $26.85 | $26.33 | $26.70 | $24.31 | 81,425 |
| 2017-06-05 | $26.94 | $27.10 | $26.36 | $26.48 | $24.11 | 33,561 |
| 2017-06-02 | $26.32 | $26.77 | $26.26 | $26.77 | $24.37 | 48,995 |
| 2017-06-01 | $26.20 | $26.41 | $25.75 | $26.39 | $24.03 | 29,988 |
| 2017-05-31 | $26.00 | $26.31 | $25.75 | $26.00 | $23.67 | 45,235 |
| 2017-05-30 | $25.96 | $26.20 | $25.46 | $25.96 | $23.64 | 27,584 |
| 2017-05-26 | $26.35 | $26.35 | $25.89 | $26.06 | $23.73 | 22,790 |
| 2017-05-25 | $26.21 | $26.50 | $25.90 | $26.35 | $23.99 | 71,535 |
| 2017-05-24 | $26.03 | $26.48 | $25.77 | $26.21 | $23.86 | 69,469 |
| 2017-05-23 | $25.52 | $26.27 | $25.09 | $25.85 | $23.54 | 117,935 |
| 2017-05-22 | $25.55 | $25.83 | $25.08 | $25.39 | $23.12 | 184,805 |
| 2017-05-19 | $25.85 | $25.92 | $25.46 | $25.56 | $23.27 | 113,449 |
| 2017-05-18 | $25.81 | $26.57 | $25.73 | $25.92 | $23.60 | 45,509 |
| 2017-05-17 | $26.60 | $26.70 | $25.62 | $26.01 | $23.68 | 53,844 |
| 2017-05-16 | $26.95 | $27.07 | $26.48 | $26.93 | $24.52 | 31,485 |
| 2017-05-15 | $26.75 | $27.37 | $26.02 | $26.95 | $24.54 | 22,561 |
| 2017-05-12 | $26.98 | $27.04 | $26.31 | $26.64 | $24.26 | 26,634 |
| 2017-05-11 | $27.22 | $27.40 | $26.69 | $27.00 | $24.58 | 18,372 |
| 2017-05-10 | $27.50 | $27.61 | $27.15 | $27.45 | $24.99 | 30,746 |
| 2017-05-09 | $27.90 | $28.05 | $27.48 | $27.50 | $25.04 | 32,797 |
| 2017-05-08 | $27.96 | $28.03 | $27.65 | $27.89 | $25.39 | 26,607 |
| 2017-05-05 | $28.09 | $28.09 | $27.69 | $27.88 | $25.38 | 42,452 |
| 2017-05-04 | $27.10 | $28.23 | $27.10 | $27.93 | $25.43 | 129,817 |
| 2017-05-03 | $26.93 | $27.25 | $26.93 | $27.09 | $24.67 | 23,661 |
| 2017-05-02 | $26.95 | $27.38 | $26.80 | $27.04 | $24.62 | 47,978 |
| 2017-05-01 | $26.94 | $27.29 | $26.35 | $27.04 | $24.62 | 44,181 |
| 2017-04-28 | $28.17 | $28.17 | $26.88 | $26.94 | $24.53 | 67,416 |
| 2017-04-27 | $28.42 | $28.42 | $27.90 | $28.05 | $25.54 | 137,785 |
| 2017-04-26 | $28.28 | $28.77 | $28.25 | $28.47 | $25.92 | 267,874 |
| 2017-04-25 | $27.45 | $28.61 | $27.45 | $28.35 | $25.81 | 103,504 |
| 2017-04-24 | $27.62 | $28.20 | $27.51 | $27.62 | $25.15 | 34,108 |
| 2017-04-21 | $27.39 | $27.51 | $26.99 | $27.19 | $24.76 | 33,820 |
| 2017-04-20 | $26.77 | $27.58 | $26.77 | $27.45 | $24.99 | 74,233 |
| 2017-04-19 | $26.29 | $26.89 | $26.27 | $26.73 | $24.34 | 48,843 |
| 2017-04-18 | $25.70 | $26.28 | $25.43 | $26.08 | $23.75 | 27,105 |
| 2017-04-17 | $25.56 | $26.09 | $25.56 | $25.94 | $23.62 | 43,137 |
| 2017-04-13 | $26.50 | $26.50 | $25.46 | $25.76 | $23.45 | 31,788 |
| 2017-04-12 | $26.97 | $27.11 | $26.20 | $26.50 | $24.13 | 28,505 |
| 2017-04-11 | $26.87 | $27.22 | $26.76 | $26.98 | $24.56 | 49,273 |
| 2017-04-10 | $27.00 | $27.00 | $26.57 | $26.96 | $24.55 | 81,251 |
| 2017-04-07 | $26.82 | $27.01 | $26.55 | $27.00 | $24.58 | 59,217 |
| 2017-04-06 | $26.74 | $27.25 | $26.52 | $27.02 | $24.60 | 97,445 |
| 2017-04-05 | $27.64 | $27.96 | $26.57 | $26.63 | $24.25 | 80,623 |
| 2017-04-04 | $27.60 | $27.80 | $27.18 | $27.59 | $25.12 | 57,749 |
| 2017-04-03 | $28.12 | $28.13 | $27.06 | $27.62 | $25.15 | 160,103 |
| 2017-03-31 | $28.20 | $28.49 | $28.02 | $28.12 | $25.60 | 57,571 |
| 2017-03-30 | $27.92 | $28.45 | $27.92 | $28.37 | $25.83 | 73,028 |
| 2017-03-29 | $28.34 | $28.64 | $27.84 | $27.93 | $25.43 | 69,231 |
| 2017-03-28 | $27.76 | $28.65 | $27.64 | $28.55 | $25.99 | 88,256 |
| 2017-03-27 | $27.85 | $27.99 | $27.22 | $27.94 | $25.44 | 30,189 |
| 2017-03-24 | $27.72 | $28.98 | $27.70 | $28.24 | $25.71 | 70,171 |
| 2017-03-23 | $27.25 | $27.86 | $27.25 | $27.59 | $25.12 | 83,448 |
| 2017-03-22 | $27.77 | $27.80 | $27.24 | $27.38 | $24.93 | 113,110 |
| 2017-03-21 | $28.30 | $28.81 | $27.84 | $27.93 | $25.43 | 104,019 |
| 2017-03-20 | $28.15 | $28.49 | $27.51 | $28.07 | $25.56 | 46,392 |
| 2017-03-17 | $27.73 | $28.54 | $27.67 | $28.25 | $25.72 | 175,868 |
| 2017-03-16 | $27.86 | $27.90 | $27.57 | $27.89 | $25.39 | 28,616 |
| 2017-03-15 | $27.72 | $27.88 | $27.40 | $27.57 | $25.10 | 79,791 |
| 2017-03-14 | $27.53 | $27.75 | $27.24 | $27.61 | $25.14 | 59,557 |
| 2017-03-13 | $27.33 | $27.88 | $27.33 | $27.55 | $25.08 | 36,653 |
| 2017-03-10 | $27.83 | $28.25 | $26.82 | $27.45 | $24.99 | 122,620 |
| 2017-03-09 | $28.30 | $28.75 | $27.67 | $27.89 | $25.39 | 143,092 |
| 2017-03-08 | $28.63 | $28.88 | $28.32 | $28.38 | $25.84 | 55,655 |
| 2017-03-07 | $28.50 | $28.70 | $27.72 | $28.37 | $25.83 | 90,898 |
| 2017-03-06 | $28.34 | $28.85 | $27.71 | $28.60 | $26.04 | 175,586 |
| 2017-03-03 | $28.80 | $28.97 | $28.35 | $28.63 | $26.07 | 116,300 |
| 2017-03-02 | $29.26 | $29.26 | $28.11 | $28.75 | $26.18 | 103,386 |
| 2017-03-01 | $28.98 | $29.25 | $28.54 | $29.05 | $26.45 | 116,859 |
| 2017-02-28 | $28.87 | $29.15 | $27.51 | $28.65 | $26.09 | 63,613 |
| 2017-02-27 | $29.17 | $29.22 | $28.80 | $29.02 | $26.42 | 54,989 |
| 2017-02-24 | $28.87 | $29.25 | $28.11 | $29.15 | $26.54 | 42,755 |
| 2017-02-23 | $29.27 | $29.28 | $27.32 | $29.22 | $26.60 | 49,664 |
| 2017-02-22 | $29.00 | $29.34 | $28.77 | $29.14 | $26.53 | 25,009 |
| 2017-02-21 | $29.28 | $29.43 | $28.56 | $29.01 | $26.41 | 66,278 |
| 2017-02-17 | $28.73 | $29.22 | $28.44 | $29.11 | $26.50 | 62,776 |
| 2017-02-16 | $28.37 | $28.83 | $28.14 | $28.76 | $26.19 | 45,838 |
| 2017-02-15 | $28.39 | $28.47 | $27.92 | $28.31 | $25.78 | 40,920 |
| 2017-02-14 | $27.40 | $28.42 | $27.40 | $28.35 | $25.81 | 307,578 |
| 2017-02-13 | $27.58 | $27.85 | $27.43 | $27.52 | $25.06 | 81,804 |
| 2017-02-10 | $27.63 | $27.68 | $27.11 | $27.40 | $24.95 | 65,948 |
| 2017-02-09 | $28.06 | $28.18 | $27.52 | $27.61 | $25.14 | 55,574 |
| 2017-02-08 | $28.02 | $28.02 | $27.33 | $27.89 | $25.39 | 63,241 |
| 2017-02-07 | $28.59 | $29.06 | $27.96 | $28.19 | $25.67 | 46,640 |
| 2017-02-06 | $29.06 | $29.26 | $28.41 | $28.64 | $26.08 | 76,619 |
| 2017-02-03 | $27.78 | $29.33 | $27.78 | $29.25 | $26.63 | 132,392 |
| 2017-02-02 | $27.60 | $28.10 | $27.23 | $27.61 | $25.14 | 91,065 |
| 2017-02-01 | $27.20 | $27.83 | $26.81 | $27.73 | $25.25 | 106,295 |
| 2017-01-31 | $26.75 | $27.86 | $26.14 | $27.16 | $24.73 | 296,683 |
| 2017-01-30 | $26.94 | $27.11 | $26.17 | $26.75 | $24.36 | 119,401 |
| 2017-01-27 | $27.84 | $28.03 | $27.03 | $27.09 | $24.67 | 125,351 |
| 2017-01-26 | $28.48 | $28.61 | $27.45 | $27.49 | $25.03 | 67,526 |
| 2017-01-25 | $27.61 | $28.43 | $26.83 | $28.27 | $25.74 | 102,376 |
| 2017-01-24 | $27.06 | $27.60 | $26.54 | $27.40 | $24.95 | 69,607 |
| 2017-01-23 | $26.59 | $27.57 | $26.24 | $26.50 | $24.13 | 114,427 |
| 2017-01-20 | $26.50 | $26.50 | $26.25 | $26.42 | $24.05 | 57,548 |
| 2017-01-19 | $26.00 | $26.48 | $25.95 | $26.36 | $24.00 | 185,326 |
| 2017-01-18 | $26.70 | $26.70 | $25.08 | $26.09 | $23.75 | 78,532 |
| 2017-01-17 | $26.12 | $26.55 | $25.51 | $26.07 | $23.74 | 57,007 |
| 2017-01-13 | $26.67 | $26.72 | $26.19 | $26.32 | $23.96 | 28,107 |
| 2017-01-12 | $26.71 | $26.71 | $25.74 | $26.08 | $23.75 | 38,730 |
| 2017-01-11 | $26.07 | $26.51 | $25.68 | $26.50 | $24.13 | 34,668 |
| 2017-01-10 | $25.75 | $26.24 | $25.57 | $26.07 | $23.74 | 58,977 |
| 2017-01-09 | $25.49 | $26.00 | $24.55 | $25.86 | $23.55 | 55,389 |
| 2017-01-06 | $25.94 | $25.94 | $25.30 | $25.64 | $23.34 | 19,992 |
| 2017-01-05 | $26.24 | $26.46 | $25.62 | $25.83 | $23.52 | 52,955 |
| 2017-01-04 | $26.45 | $26.50 | $26.19 | $26.33 | $23.97 | 127,487 |
| 2017-01-03 | $26.71 | $27.29 | $25.20 | $26.20 | $23.85 | 227,224 |
| 2016-12-30 | $26.50 | $26.74 | $26.30 | $26.71 | $24.32 | 38,678 |
| 2016-12-29 | $26.69 | $27.52 | $26.46 | $26.60 | $24.22 | 30,351 |
| 2016-12-28 | $26.62 | $26.70 | $26.50 | $26.64 | $24.26 | 82,972 |
| 2016-12-27 | $26.98 | $27.18 | $26.50 | $26.51 | $24.14 | 45,345 |
| 2016-12-23 | $27.07 | $27.77 | $26.76 | $26.77 | $24.37 | 181,190 |
| 2016-12-22 | $26.50 | $27.00 | $26.50 | $26.94 | $24.53 | 44,968 |
| 2016-12-21 | $26.50 | $27.09 | $26.50 | $26.51 | $24.13 | 113,435 |
| 2016-12-20 | $26.54 | $26.96 | $26.25 | $26.40 | $24.04 | 73,698 |
| 2016-12-19 | $26.14 | $26.65 | $26.05 | $26.54 | $24.16 | 93,677 |
| 2016-12-16 | $25.78 | $26.43 | $24.52 | $26.11 | $23.77 | 146,599 |
| 2016-12-15 | $23.05 | $26.23 | $22.99 | $25.81 | $23.50 | 595,748 |
| 2016-12-14 | $23.00 | $23.04 | $22.57 | $22.84 | $20.80 | 15,759 |
| 2016-12-13 | $23.00 | $23.50 | $22.54 | $23.06 | $21.00 | 25,486 |
| 2016-12-12 | $23.97 | $24.25 | $22.53 | $23.05 | $20.99 | 17,822 |
| 2016-12-09 | $24.00 | $24.25 | $23.50 | $24.20 | $22.03 | 29,330 |
| 2016-12-08 | $22.15 | $24.06 | $20.09 | $24.00 | $21.85 | 37,078 |
| 2016-12-07 | $21.00 | $22.21 | $20.66 | $21.96 | $19.99 | 51,269 |
| 2016-12-06 | $19.62 | $21.00 | $19.62 | $20.98 | $19.10 | 435,305 |
| 2016-12-05 | $20.09 | $20.10 | $19.82 | $20.07 | $18.27 | 22,656 |
| 2016-12-02 | $19.99 | $20.00 | $19.86 | $19.93 | $18.15 | 29,902 |
| 2016-12-01 | $20.02 | $20.17 | $19.85 | $19.97 | $18.18 | 13,511 |
| 2016-11-30 | $20.26 | $20.38 | $19.65 | $19.85 | $18.07 | 16,368 |
| 2016-11-29 | $20.38 | $20.38 | $19.95 | $20.07 | $18.27 | 8,383 |
| 2016-11-28 | $20.33 | $20.33 | $19.88 | $20.26 | $18.45 | 15,568 |
| 2016-11-25 | $20.26 | $20.48 | $20.13 | $20.22 | $18.41 | 8,520 |
| 2016-11-23 | $20.30 | $20.58 | $20.09 | $20.16 | $18.36 | 38,327 |
| 2016-11-22 | $20.19 | $20.40 | $18.74 | $20.35 | $18.53 | 15,862 |
| 2016-11-21 | $20.55 | $20.57 | $20.02 | $20.28 | $18.46 | 31,109 |
| 2016-11-18 | $20.34 | $20.64 | $19.87 | $20.63 | $18.78 | 19,151 |
| 2016-11-17 | $20.13 | $20.25 | $19.88 | $20.25 | $18.44 | 13,823 |
| 2016-11-16 | $19.96 | $20.19 | $19.38 | $20.17 | $18.36 | 20,595 |
| 2016-11-15 | $20.58 | $20.58 | $19.87 | $20.02 | $18.23 | 25,660 |
| 2016-11-14 | $20.52 | $21.12 | $20.43 | $20.61 | $18.77 | 48,289 |
| 2016-11-11 | $19.72 | $20.65 | $19.57 | $20.46 | $18.63 | 87,890 |
| 2016-11-10 | $19.72 | $19.90 | $19.70 | $19.81 | $18.04 | 46,558 |
| 2016-11-09 | $18.99 | $19.90 | $18.75 | $19.60 | $17.85 | 32,071 |
| 2016-11-08 | $18.39 | $19.00 | $18.23 | $18.81 | $17.13 | 18,125 |
| 2016-11-07 | $19.00 | $19.00 | $17.45 | $18.92 | $17.23 | 24,034 |
| 2016-11-04 | $17.82 | $19.27 | $17.82 | $18.83 | $17.14 | 24,966 |
| 2016-11-03 | $17.52 | $17.96 | $17.52 | $17.84 | $16.24 | 52,781 |
| 2016-11-02 | $17.91 | $17.91 | $17.45 | $17.47 | $15.91 | 26,749 |
| 2016-11-01 | $17.69 | $17.90 | $17.59 | $17.82 | $16.22 | 10,310 |
| 2016-10-31 | $18.13 | $18.13 | $17.55 | $17.63 | $16.05 | 41,071 |
| 2016-10-28 | $18.04 | $18.08 | $17.90 | $17.98 | $16.37 | 51,585 |
| 2016-10-27 | $18.03 | $18.15 | $18.02 | $18.12 | $16.50 | 20,022 |
| 2016-10-26 | $17.55 | $18.05 | $17.52 | $18.03 | $16.42 | 31,482 |
| 2016-10-25 | $17.42 | $17.68 | $17.42 | $17.52 | $15.95 | 6,863 |
| 2016-10-24 | $17.69 | $17.82 | $17.69 | $17.82 | $16.22 | 2,576 |
| 2016-10-21 | $17.76 | $17.82 | $17.50 | $17.78 | $16.19 | 3,143 |
| 2016-10-20 | $17.79 | $17.90 | $17.73 | $17.89 | $16.29 | 8,775 |
| 2016-10-19 | $17.91 | $17.91 | $17.51 | $17.81 | $16.22 | 3,701 |
| 2016-10-18 | $17.85 | $17.85 | $17.70 | $17.82 | $16.22 | 10,314 |
| 2016-10-17 | $17.73 | $17.82 | $17.72 | $17.80 | $16.21 | 8,049 |
| 2016-10-14 | $17.58 | $17.85 | $17.51 | $17.79 | $16.20 | 14,552 |
| 2016-10-13 | $17.44 | $17.75 | $17.12 | $17.58 | $16.01 | 30,142 |
| 2016-10-12 | $17.72 | $17.75 | $17.43 | $17.46 | $15.90 | 10,680 |
| 2016-10-11 | $17.68 | $18.00 | $17.56 | $17.72 | $16.13 | 38,119 |
| 2016-10-10 | $17.60 | $17.72 | $17.50 | $17.58 | $16.01 | 23,837 |
| 2016-10-07 | $17.40 | $17.60 | $17.40 | $17.59 | $16.02 | 41,030 |
| 2016-10-06 | $17.41 | $17.45 | $17.25 | $17.38 | $15.82 | 69,525 |
| 2016-10-05 | $17.30 | $17.50 | $17.20 | $17.35 | $15.80 | 49,616 |
| 2016-10-04 | $16.80 | $17.33 | $15.46 | $17.19 | $15.65 | 9,609 |
| 2016-10-03 | $17.29 | $17.35 | $17.23 | $17.28 | $15.73 | 15,151 |
| 2016-09-30 | $17.26 | $17.44 | $17.18 | $17.39 | $15.83 | 11,024 |
| 2016-09-29 | $17.11 | $17.29 | $16.78 | $16.85 | $15.34 | 14,518 |
| 2016-09-28 | $17.06 | $17.20 | $17.06 | $17.18 | $15.64 | 12,528 |
| 2016-09-27 | $17.30 | $17.30 | $17.07 | $17.20 | $15.66 | 10,473 |
| 2016-09-26 | $17.40 | $17.48 | $17.34 | $17.36 | $15.81 | 13,911 |
| 2016-09-23 | $17.37 | $17.45 | $17.36 | $17.40 | $15.84 | 131,175 |
| 2016-09-22 | $17.39 | $17.40 | $17.30 | $17.37 | $15.82 | 12,211 |
| 2016-09-21 | $17.26 | $17.39 | $17.26 | $17.39 | $15.83 | 79,169 |
| 2016-09-20 | $17.27 | $17.39 | $17.27 | $17.31 | $15.76 | 11,986 |
| 2016-09-19 | $17.33 | $17.38 | $17.25 | $17.28 | $15.73 | 9,231 |
| 2016-09-16 | $17.40 | $17.40 | $17.10 | $17.21 | $15.67 | 69,979 |
| 2016-09-15 | $17.32 | $17.39 | $17.31 | $17.38 | $15.82 | 10,554 |
| 2016-09-14 | $17.25 | $17.38 | $17.13 | $17.32 | $15.77 | 10,398 |
| 2016-09-13 | $17.22 | $17.39 | $17.16 | $17.32 | $15.77 | 15,182 |
| 2016-09-12 | $17.11 | $17.39 | $17.05 | $17.39 | $15.83 | 40,566 |
| 2016-09-09 | $17.24 | $17.39 | $17.12 | $17.13 | $15.60 | 13,533 |
| 2016-09-08 | $17.32 | $17.39 | $17.17 | $17.35 | $15.80 | 10,978 |
| 2016-09-07 | $17.31 | $17.38 | $17.06 | $17.25 | $15.71 | 40,388 |
| 2016-09-06 | $17.21 | $17.39 | $17.10 | $17.37 | $15.82 | 20,239 |
| 2016-09-02 | $17.22 | $17.23 | $17.11 | $17.18 | $15.64 | 6,497 |
| 2016-09-01 | $17.00 | $17.25 | $17.00 | $17.25 | $15.71 | 10,601 |
| 2016-08-31 | $17.08 | $17.25 | $17.03 | $17.15 | $15.61 | 10,198 |
| 2016-08-30 | $17.00 | $17.05 | $16.97 | $17.01 | $15.49 | 118,648 |
| 2016-08-29 | $16.90 | $17.05 | $16.90 | $17.01 | $15.49 | 17,897 |
| 2016-08-26 | $16.82 | $16.90 | $16.82 | $16.87 | $15.36 | 10,430 |
| 2016-08-25 | $16.72 | $16.88 | $16.70 | $16.88 | $15.37 | 12,910 |
| 2016-08-24 | $16.72 | $16.87 | $16.72 | $16.84 | $15.33 | 8,327 |
| 2016-08-23 | $16.85 | $16.92 | $16.78 | $16.80 | $15.30 | 7,059 |
| 2016-08-22 | $16.72 | $16.84 | $16.60 | $16.81 | $15.31 | 14,074 |
| 2016-08-19 | $16.81 | $17.05 | $16.74 | $16.84 | $15.33 | 20,135 |
| 2016-08-18 | $16.83 | $16.83 | $16.61 | $16.78 | $15.28 | 4,403 |
| 2016-08-17 | $16.58 | $16.95 | $16.58 | $16.78 | $15.28 | 8,475 |
| 2016-08-16 | $16.65 | $16.71 | $16.64 | $16.67 | $15.18 | 5,832 |
| 2016-08-15 | $16.63 | $16.68 | $16.50 | $16.65 | $15.16 | 20,160 |
| 2016-08-12 | $16.60 | $16.75 | $16.46 | $16.69 | $15.20 | 7,167 |
| 2016-08-11 | $16.47 | $16.70 | $13.91 | $16.63 | $15.14 | 28,198 |
| 2016-08-10 | $16.73 | $16.76 | $16.49 | $16.50 | $15.02 | 14,504 |
| 2016-08-09 | $16.68 | $17.14 | $16.68 | $16.80 | $15.30 | 15,420 |
| 2016-08-08 | $17.04 | $17.04 | $16.68 | $16.70 | $15.21 | 13,196 |
| 2016-08-05 | $17.06 | $17.17 | $16.90 | $17.03 | $15.51 | 19,325 |
| 2016-08-04 | $17.14 | $17.14 | $16.89 | $16.97 | $15.45 | 5,769 |
| 2016-08-03 | $17.12 | $17.26 | $17.02 | $17.04 | $15.51 | 10,806 |
| 2016-08-02 | $17.39 | $17.39 | $17.15 | $17.19 | $15.65 | 10,768 |
| 2016-08-01 | $17.40 | $17.40 | $17.17 | $17.33 | $15.78 | 15,490 |
| 2016-07-29 | $17.33 | $17.40 | $16.71 | $17.37 | $15.82 | 16,854 |
| 2016-07-28 | $17.05 | $17.40 | $17.04 | $17.40 | $15.84 | 27,783 |
| 2016-07-27 | $17.10 | $17.35 | $16.95 | $17.35 | $15.80 | 60,282 |
| 2016-07-26 | $17.10 | $17.10 | $16.86 | $17.04 | $15.51 | 17,375 |
| 2016-07-25 | $17.05 | $17.10 | $16.97 | $17.07 | $15.54 | 31,484 |
| 2016-07-22 | $17.05 | $17.05 | $16.75 | $17.03 | $15.51 | 16,736 |
| 2016-07-21 | $16.83 | $17.05 | $16.53 | $17.00 | $15.48 | 17,227 |
| 2016-07-20 | $16.95 | $16.95 | $16.58 | $16.86 | $15.35 | 16,118 |
| 2016-07-19 | $16.51 | $17.00 | $16.51 | $16.87 | $15.36 | 22,394 |
| 2016-07-18 | $16.44 | $16.90 | $16.42 | $16.73 | $15.23 | 24,558 |
| 2016-07-15 | $16.51 | $16.81 | $16.24 | $16.58 | $15.10 | 38,393 |
| 2016-07-14 | $16.70 | $16.82 | $15.92 | $16.43 | $14.96 | 33,964 |
| 2016-07-13 | $16.67 | $17.05 | $16.12 | $16.55 | $15.07 | 21,905 |
| 2016-07-12 | $16.84 | $17.00 | $16.60 | $16.70 | $15.21 | 44,261 |
| 2016-07-11 | $17.20 | $17.26 | $16.69 | $16.86 | $15.35 | 41,574 |
| 2016-07-08 | $16.80 | $17.40 | $16.70 | $17.26 | $15.71 | 79,925 |
| 2016-07-07 | $16.48 | $16.76 | $16.48 | $16.74 | $15.24 | 26,724 |
| 2016-07-06 | $16.29 | $16.50 | $16.28 | $16.50 | $15.02 | 34,497 |
| 2016-07-05 | $16.24 | $16.35 | $16.05 | $16.35 | $14.89 | 22,665 |
| 2016-07-01 | $16.05 | $16.35 | $16.04 | $16.27 | $14.81 | 45,806 |
| 2016-06-30 | $15.86 | $16.05 | $15.50 | $16.02 | $14.59 | 314,696 |
| 2016-06-29 | $15.62 | $15.99 | $15.57 | $15.99 | $14.56 | 13,102 |
| 2016-06-28 | $15.27 | $15.55 | $15.16 | $15.51 | $14.12 | 24,808 |
| 2016-06-27 | $15.50 | $15.53 | $15.06 | $15.13 | $13.78 | 24,556 |
| 2016-06-24 | $15.69 | $16.01 | $15.06 | $15.47 | $14.09 | 740,169 |
| 2016-06-23 | $16.10 | $16.15 | $15.93 | $16.09 | $14.65 | 67,840 |
| 2016-06-22 | $15.75 | $16.09 | $15.70 | $16.09 | $14.65 | 22,956 |
| 2016-06-21 | $15.68 | $15.80 | $15.40 | $15.80 | $14.39 | 18,550 |
| 2016-06-20 | $15.44 | $15.56 | $15.31 | $15.31 | $13.94 | 35,054 |
| 2016-06-17 | $15.05 | $15.80 | $15.05 | $15.29 | $13.92 | 46,866 |
| 2016-06-16 | $15.35 | $15.35 | $15.05 | $15.11 | $13.76 | 53,300 |
| 2016-06-15 | $15.32 | $15.35 | $15.05 | $15.12 | $13.77 | 22,218 |
| 2016-06-14 | $15.65 | $15.70 | $15.25 | $15.33 | $13.96 | 18,447 |
| 2016-06-13 | $16.10 | $16.10 | $15.73 | $15.92 | $14.49 | 22,134 |
| 2016-06-10 | $15.98 | $16.05 | $15.87 | $16.01 | $14.58 | 10,129 |
| 2016-06-09 | $16.06 | $16.15 | $15.93 | $16.13 | $14.69 | 13,568 |
| 2016-06-08 | $15.99 | $16.15 | $15.95 | $16.11 | $14.67 | 28,343 |
| 2016-06-07 | $15.44 | $16.12 | $15.35 | $16.02 | $14.59 | 27,885 |
| 2016-06-06 | $15.46 | $15.77 | $15.11 | $15.40 | $14.02 | 18,345 |
| 2016-06-03 | $15.54 | $15.54 | $15.03 | $15.10 | $13.75 | 15,665 |
| 2016-06-02 | $15.68 | $15.80 | $15.39 | $15.50 | $14.11 | 19,660 |
| 2016-06-01 | $15.40 | $16.11 | $15.36 | $15.62 | $14.22 | 12,748 |
| 2016-05-31 | $15.61 | $15.69 | $14.35 | $15.57 | $14.18 | 34,855 |
| 2016-05-27 | $15.90 | $15.98 | $15.47 | $15.57 | $14.18 | 6,398 |
| 2016-05-26 | $16.07 | $16.14 | $15.56 | $15.76 | $14.35 | 14,425 |
| 2016-05-25 | $15.99 | $16.15 | $15.77 | $16.15 | $14.70 | 20,248 |
| 2016-05-24 | $16.04 | $16.23 | $15.92 | $16.05 | $14.61 | 21,486 |
| 2016-05-23 | $15.96 | $16.10 | $15.78 | $15.98 | $14.55 | 22,197 |
| 2016-05-20 | $16.01 | $16.01 | $15.47 | $15.89 | $14.47 | 5,357 |
| 2016-05-19 | $15.65 | $16.09 | $15.63 | $16.00 | $14.57 | 22,133 |
| 2016-05-18 | $15.45 | $15.94 | $15.33 | $15.91 | $14.49 | 15,784 |
| 2016-05-17 | $15.99 | $16.08 | $15.57 | $15.63 | $14.23 | 17,375 |
| 2016-05-16 | $15.89 | $16.10 | $15.89 | $16.00 | $14.57 | 14,227 |
| 2016-05-13 | $15.91 | $16.04 | $15.90 | $16.00 | $14.57 | 20,165 |
| 2016-05-12 | $16.01 | $16.08 | $15.85 | $15.99 | $14.56 | 58,728 |
| 2016-05-11 | $15.96 | $16.10 | $15.87 | $16.04 | $14.60 | 50,965 |
| 2016-05-10 | $16.05 | $16.16 | $16.00 | $16.04 | $14.60 | 13,056 |
| 2016-05-09 | $16.11 | $16.25 | $15.55 | $16.07 | $14.63 | 23,569 |
| 2016-05-06 | $15.86 | $16.23 | $15.77 | $16.03 | $14.60 | 16,933 |
| 2016-05-05 | $15.98 | $16.00 | $15.95 | $15.95 | $14.52 | 26,053 |
| 2016-05-04 | $15.81 | $16.00 | $15.80 | $16.00 | $14.57 | 34,479 |
| 2016-05-03 | $15.80 | $15.99 | $15.61 | $15.90 | $14.48 | 24,958 |
| 2016-05-02 | $15.49 | $15.88 | $15.47 | $15.67 | $14.27 | 23,784 |
| 2016-04-29 | $15.43 | $15.49 | $15.37 | $15.49 | $14.10 | 20,098 |
| 2016-04-28 | $15.17 | $15.50 | $15.17 | $15.48 | $14.09 | 13,729 |
| 2016-04-27 | $14.85 | $15.49 | $14.85 | $15.31 | $13.94 | 17,037 |
| 2016-04-26 | $14.91 | $14.95 | $14.77 | $14.90 | $13.57 | 27,401 |
| 2016-04-25 | $14.84 | $15.00 | $14.76 | $14.76 | $13.44 | 11,178 |
| 2016-04-22 | $14.79 | $15.00 | $14.67 | $14.92 | $13.58 | 19,723 |
| 2016-04-21 | $14.87 | $14.98 | $14.63 | $14.88 | $13.55 | 21,458 |
| 2016-04-20 | $14.86 | $14.99 | $14.71 | $14.82 | $13.49 | 23,625 |
| 2016-04-19 | $14.97 | $15.00 | $14.59 | $14.98 | $13.64 | 17,929 |
| 2016-04-18 | $14.69 | $15.25 | $14.43 | $14.81 | $13.48 | 14,602 |
| 2016-04-15 | $15.02 | $15.02 | $14.59 | $14.59 | $13.28 | 16,665 |
| 2016-04-14 | $15.06 | $15.26 | $14.82 | $14.99 | $13.65 | 15,024 |
| 2016-04-13 | $14.90 | $15.26 | $14.71 | $15.12 | $13.77 | 25,096 |
| 2016-04-12 | $15.10 | $15.31 | $14.74 | $14.78 | $13.46 | 10,907 |
| 2016-04-11 | $15.05 | $15.45 | $14.85 | $15.11 | $13.76 | 17,333 |
| 2016-04-08 | $15.00 | $15.34 | $14.84 | $15.15 | $13.79 | 16,901 |
| 2016-04-07 | $14.49 | $15.44 | $14.49 | $14.82 | $13.49 | 28,739 |
| 2016-04-06 | $14.92 | $15.09 | $14.69 | $14.91 | $13.58 | 13,830 |
| 2016-04-05 | $14.71 | $15.00 | $14.40 | $14.95 | $13.61 | 31,399 |
| 2016-04-04 | $14.91 | $14.98 | $14.54 | $14.81 | $13.48 | 11,690 |
| 2016-04-01 | $14.66 | $14.99 | $14.66 | $14.82 | $13.49 | 10,887 |
| 2016-03-31 | $14.81 | $14.98 | $14.45 | $14.53 | $13.23 | 17,236 |
| 2016-03-30 | $14.07 | $14.99 | $13.82 | $14.82 | $13.49 | 25,729 |
| 2016-03-29 | $13.96 | $14.17 | $13.73 | $14.09 | $12.83 | 16,779 |
| 2016-03-28 | $13.84 | $14.13 | $13.84 | $13.89 | $12.65 | 15,635 |
| 2016-03-24 | $13.81 | $14.21 | $13.52 | $14.05 | $12.79 | 16,332 |
| 2016-03-23 | $13.97 | $14.00 | $13.88 | $13.91 | $12.66 | 10,122 |
| 2016-03-22 | $13.82 | $13.92 | $13.67 | $13.88 | $12.64 | 15,274 |
| 2016-03-21 | $13.86 | $14.02 | $13.85 | $13.87 | $12.63 | 11,770 |
| 2016-03-18 | $13.34 | $14.06 | $13.27 | $13.99 | $12.74 | 43,461 |
| 2016-03-17 | $13.44 | $13.77 | $13.04 | $13.24 | $12.05 | 44,924 |
| 2016-03-16 | $13.63 | $14.31 | $13.24 | $13.47 | $12.26 | 10,270 |
| 2016-03-15 | $14.06 | $14.19 | $13.57 | $13.57 | $12.36 | 31,069 |
| 2016-03-14 | $14.08 | $14.30 | $13.62 | $14.16 | $12.89 | 19,919 |
| 2016-03-11 | $14.35 | $14.35 | $13.89 | $14.29 | $13.01 | 20,863 |
| 2016-03-10 | $14.15 | $14.45 | $13.80 | $14.31 | $13.03 | 20,215 |
| 2016-03-09 | $13.97 | $14.27 | $13.72 | $14.06 | $12.80 | 7,143 |
| 2016-03-08 | $14.05 | $14.30 | $13.61 | $13.92 | $12.67 | 25,555 |
| 2016-03-07 | $13.88 | $14.40 | $13.88 | $14.00 | $12.75 | 34,569 |
| 2016-03-04 | $13.81 | $14.27 | $13.65 | $13.82 | $12.58 | 46,629 |
| 2016-03-03 | $13.26 | $14.16 | $13.11 | $13.81 | $12.57 | 89,797 |
| 2016-03-02 | $13.16 | $13.43 | $13.06 | $13.31 | $12.12 | 93,879 |
| 2016-03-01 | $13.15 | $13.44 | $13.04 | $13.10 | $11.93 | 23,305 |
| 2016-02-29 | $13.10 | $13.23 | $12.99 | $12.99 | $11.83 | 32,307 |
| 2016-02-26 | $13.09 | $13.10 | $12.95 | $12.99 | $11.83 | 12,122 |
| 2016-02-25 | $12.71 | $13.18 | $12.57 | $13.00 | $11.84 | 47,866 |
| 2016-02-24 | $12.73 | $12.75 | $12.35 | $12.70 | $11.56 | 28,785 |
| 2016-02-23 | $13.06 | $13.06 | $12.73 | $12.73 | $11.59 | 53,291 |
| 2016-02-22 | $13.24 | $13.35 | $12.97 | $12.99 | $11.83 | 48,515 |
| 2016-02-19 | $12.83 | $13.51 | $12.73 | $13.00 | $11.84 | 182,265 |
| 2016-02-18 | $13.30 | $13.38 | $12.76 | $12.97 | $11.81 | 24,597 |
| 2016-02-17 | $13.27 | $13.30 | $13.15 | $13.29 | $12.10 | 6,749 |
| 2016-02-16 | $13.30 | $13.45 | $13.18 | $13.30 | $12.11 | 34,635 |
| 2016-02-12 | $13.19 | $13.24 | $12.63 | $13.10 | $11.93 | 50,009 |
| 2016-02-11 | $13.19 | $13.50 | $13.08 | $13.10 | $11.93 | 6,420 |
| 2016-02-10 | $13.30 | $13.50 | $13.13 | $13.42 | $12.22 | 9,499 |
| 2016-02-09 | $13.30 | $13.32 | $12.91 | $13.17 | $11.99 | 18,905 |
| 2016-02-08 | $13.78 | $13.78 | $13.11 | $13.28 | $12.09 | 109,093 |
| 2016-02-05 | $14.19 | $14.27 | $13.91 | $13.99 | $12.74 | 13,732 |
| 2016-02-04 | $14.13 | $14.25 | $14.07 | $14.23 | $12.96 | 12,310 |
| 2016-02-03 | $14.40 | $14.74 | $14.22 | $14.27 | $12.99 | 6,362 |
| 2016-02-02 | $14.20 | $14.53 | $14.16 | $14.34 | $13.06 | 8,938 |
| 2016-02-01 | $14.26 | $14.43 | $14.00 | $14.34 | $13.06 | 27,050 |
| 2016-01-29 | $14.32 | $14.95 | $14.32 | $14.42 | $13.13 | 13,843 |
| 2016-01-28 | $14.36 | $14.71 | $14.20 | $14.39 | $13.10 | 6,705 |
| 2016-01-27 | $14.10 | $14.31 | $14.07 | $14.20 | $12.93 | 11,607 |
| 2016-01-26 | $14.49 | $14.53 | $14.13 | $14.20 | $12.93 | 17,534 |
| 2016-01-25 | $14.54 | $14.66 | $14.01 | $14.22 | $12.95 | 23,261 |
| 2016-01-22 | $14.74 | $14.74 | $14.42 | $14.47 | $13.17 | 20,404 |
| 2016-01-21 | $14.46 | $14.98 | $14.05 | $14.50 | $13.20 | 44,981 |
| 2016-01-20 | $14.95 | $14.95 | $14.31 | $14.60 | $13.29 | 12,325 |
| 2016-01-19 | $15.04 | $15.37 | $14.95 | $15.11 | $13.76 | 38,097 |
| 2016-01-15 | $15.20 | $15.44 | $14.77 | $14.96 | $13.62 | 25,767 |
| 2016-01-14 | $15.25 | $15.69 | $15.01 | $15.52 | $14.13 | 18,737 |
| 2016-01-13 | $15.84 | $16.16 | $15.55 | $15.56 | $14.17 | 5,909 |
| 2016-01-12 | $16.82 | $16.82 | $16.07 | $16.17 | $14.72 | 18,633 |
| 2016-01-11 | $16.73 | $17.00 | $16.50 | $16.59 | $15.10 | 23,642 |
| 2016-01-08 | $16.83 | $16.91 | $16.40 | $16.73 | $15.23 | 17,343 |
| 2016-01-07 | $16.66 | $16.74 | $16.28 | $16.60 | $15.11 | 16,075 |
| 2016-01-06 | $16.70 | $16.92 | $15.90 | $16.75 | $15.25 | 20,536 |
| 2016-01-05 | $16.50 | $17.00 | $15.52 | $16.31 | $14.85 | 21,544 |
| 2016-01-04 | $15.54 | $16.28 | $15.50 | $16.03 | $14.60 | 59,910 |
| 2015-12-31 | $16.25 | $17.02 | $15.85 | $16.21 | $14.76 | 16,559 |
| 2015-12-30 | $16.16 | $16.51 | $16.00 | $16.09 | $14.65 | 5,269 |
| 2015-12-29 | $16.01 | $16.52 | $16.00 | $16.11 | $14.67 | 13,985 |
| 2015-12-28 | $16.32 | $16.59 | $16.00 | $16.03 | $14.60 | 21,281 |
| 2015-12-24 | $16.12 | $16.87 | $15.88 | $16.32 | $14.86 | 6,545 |
| 2015-12-23 | $15.71 | $16.20 | $15.71 | $15.99 | $14.56 | 7,580 |
| 2015-12-22 | $16.22 | $16.41 | $15.80 | $16.20 | $14.75 | 23,281 |
| 2015-12-21 | $16.80 | $16.80 | $16.02 | $16.04 | $14.60 | 26,014 |
| 2015-12-18 | $16.01 | $16.96 | $15.80 | $16.91 | $15.40 | 37,216 |
| 2015-12-17 | $16.16 | $16.24 | $15.86 | $16.24 | $14.79 | 13,871 |
| 2015-12-16 | $15.60 | $16.23 | $15.60 | $16.03 | $14.60 | 22,553 |
| 2015-12-15 | $15.54 | $16.21 | $15.54 | $15.93 | $14.50 | 21,056 |
| 2015-12-14 | $16.50 | $16.80 | $15.52 | $15.84 | $14.42 | 56,838 |
| 2015-12-11 | $16.60 | $17.05 | $16.22 | $16.46 | $14.99 | 21,005 |
| 2015-12-10 | $16.55 | $16.88 | $16.51 | $16.80 | $15.30 | 20,709 |
| 2015-12-09 | $16.94 | $16.94 | $16.44 | $16.61 | $15.12 | 27,970 |
| 2015-12-08 | $16.93 | $17.14 | $16.59 | $17.04 | $15.51 | 36,149 |
| 2015-12-07 | $17.03 | $17.08 | $17.00 | $17.04 | $15.51 | 13,023 |
| 2015-12-04 | $16.96 | $17.16 | $16.66 | $17.16 | $15.62 | 32,869 |
| 2015-12-03 | $16.93 | $17.14 | $16.87 | $16.90 | $15.39 | 4,393 |
| 2015-12-02 | $17.20 | $17.25 | $17.10 | $17.10 | $15.57 | 4,184 |
| 2015-12-01 | $17.25 | $17.25 | $17.19 | $17.25 | $15.71 | 8,879 |
| 2015-11-30 | $17.01 | $17.33 | $16.91 | $17.21 | $15.67 | 8,539 |
| 2015-11-27 | $17.06 | $17.14 | $16.69 | $16.87 | $15.36 | 6,966 |
| 2015-11-25 | $16.96 | $17.02 | $16.62 | $16.89 | $15.38 | 9,107 |
| 2015-11-24 | $17.00 | $17.09 | $16.72 | $16.86 | $15.35 | 6,965 |
| 2015-11-23 | $16.72 | $17.00 | $16.55 | $16.99 | $15.47 | 10,238 |
| 2015-11-20 | $16.78 | $16.89 | $16.63 | $16.81 | $15.31 | 2,829 |
| 2015-11-19 | $16.60 | $16.98 | $16.35 | $16.78 | $15.28 | 11,012 |
| 2015-11-18 | $16.79 | $16.95 | $16.53 | $16.77 | $15.27 | 10,258 |
| 2015-11-17 | $16.39 | $16.79 | $16.07 | $16.79 | $15.29 | 70,935 |
| 2015-11-16 | $16.28 | $16.70 | $15.97 | $16.26 | $14.80 | 14,706 |
| 2015-11-13 | $16.80 | $16.80 | $16.22 | $16.23 | $14.78 | 9,769 |
| 2015-11-12 | $17.41 | $17.42 | $16.83 | $16.83 | $15.32 | 12,775 |
| 2015-11-11 | $17.41 | $17.75 | $17.29 | $17.47 | $15.91 | 24,235 |
| 2015-11-10 | $17.27 | $17.50 | $16.53 | $17.50 | $15.93 | 12,221 |
| 2015-11-09 | $17.35 | $17.40 | $17.18 | $17.25 | $15.71 | 12,556 |
| 2015-11-06 | $17.29 | $17.45 | $17.25 | $17.35 | $15.80 | 16,498 |
| 2015-11-05 | $17.24 | $17.30 | $16.64 | $17.27 | $15.72 | 19,210 |
| 2015-11-04 | $16.83 | $17.25 | $16.75 | $17.21 | $15.67 | 60,514 |
| 2015-11-03 | $17.25 | $17.45 | $16.83 | $16.84 | $15.33 | 13,410 |
| 2015-11-02 | $17.19 | $17.69 | $16.92 | $17.27 | $15.72 | 37,758 |
| 2015-10-30 | $17.42 | $17.42 | $16.71 | $17.28 | $15.73 | 7,892 |
| 2015-10-29 | $17.16 | $17.57 | $17.16 | $17.37 | $15.82 | 19,420 |
| 2015-10-28 | $16.43 | $17.31 | $15.89 | $17.03 | $15.51 | 61,287 |
| 2015-10-27 | $16.29 | $16.40 | $15.68 | $16.38 | $14.91 | 11,619 |
| 2015-10-26 | $16.28 | $16.43 | $15.92 | $16.37 | $14.90 | 27,662 |
| 2015-10-23 | $16.39 | $16.46 | $16.15 | $16.26 | $14.80 | 10,427 |
| 2015-10-22 | $16.02 | $16.37 | $16.00 | $16.37 | $14.90 | 21,728 |
| 2015-10-21 | $16.16 | $16.18 | $15.80 | $16.10 | $14.66 | 8,326 |
| 2015-10-20 | $16.12 | $16.40 | $15.90 | $16.23 | $14.78 | 9,364 |
| 2015-10-19 | $15.87 | $16.43 | $15.87 | $16.01 | $14.58 | 1,383 |
| 2015-10-16 | $16.20 | $16.48 | $16.00 | $16.40 | $14.93 | 5,304 |
| 2015-10-15 | $16.14 | $16.49 | $15.79 | $16.31 | $14.85 | 11,818 |
| 2015-10-14 | $16.12 | $16.45 | $15.80 | $16.12 | $14.68 | 16,430 |
| 2015-10-13 | $15.97 | $16.42 | $15.85 | $16.31 | $14.85 | 8,798 |
| 2015-10-12 | $16.38 | $16.38 | $15.89 | $15.89 | $14.47 | 4,992 |
| 2015-10-09 | $16.51 | $16.58 | $16.04 | $16.40 | $14.93 | 5,799 |
| 2015-10-08 | $15.92 | $16.74 | $15.53 | $16.71 | $15.21 | 23,912 |
| 2015-10-07 | $15.84 | $16.01 | $15.40 | $16.00 | $14.57 | 10,539 |
| 2015-10-06 | $15.63 | $15.89 | $15.20 | $15.89 | $14.47 | 21,723 |
| 2015-10-05 | $15.66 | $15.81 | $15.50 | $15.57 | $14.18 | 9,681 |
| 2015-10-02 | $15.56 | $15.86 | $15.50 | $15.62 | $14.22 | 11,588 |
| 2015-10-01 | $15.49 | $15.96 | $15.21 | $15.64 | $14.24 | 22,916 |
| 2015-09-30 | $15.61 | $15.67 | $15.40 | $15.62 | $14.22 | 7,604 |
| 2015-09-29 | $15.49 | $15.80 | $15.49 | $15.53 | $14.14 | 7,222 |
| 2015-09-28 | $15.57 | $15.63 | $15.40 | $15.58 | $14.19 | 5,751 |
| 2015-09-25 | $15.63 | $15.96 | $15.41 | $15.71 | $14.30 | 18,336 |
| 2015-09-24 | $15.56 | $15.66 | $15.46 | $15.52 | $14.13 | 16,215 |
| 2015-09-23 | $15.60 | $15.96 | $15.55 | $15.59 | $14.19 | 11,873 |
| 2015-09-22 | $16.04 | $16.04 | $15.60 | $15.60 | $14.20 | 12,546 |
| 2015-09-21 | $15.50 | $15.90 | $15.42 | $15.90 | $14.48 | 5,930 |
| 2015-09-18 | $15.88 | $15.89 | $15.31 | $15.31 | $13.94 | 75,482 |
| 2015-09-17 | $16.10 | $16.10 | $15.85 | $16.05 | $14.61 | 6,949 |
| 2015-09-16 | $16.09 | $16.09 | $16.00 | $16.09 | $14.65 | 21,394 |
| 2015-09-15 | $16.18 | $16.18 | $16.03 | $16.15 | $14.70 | 15,556 |
| 2015-09-14 | $16.02 | $16.16 | $16.00 | $16.10 | $14.66 | 3,376 |
| 2015-09-11 | $16.12 | $16.12 | $15.90 | $16.05 | $14.61 | 5,990 |
| 2015-09-10 | $16.05 | $16.30 | $15.93 | $16.17 | $14.72 | 8,980 |
| 2015-09-09 | $16.38 | $16.49 | $15.90 | $16.00 | $14.57 | 7,395 |
| 2015-09-08 | $15.63 | $16.68 | $15.59 | $16.35 | $14.89 | 17,802 |
Veritex Holdings Inc (VBTX) News Headlines
Recent Veritex Holdings Inc (VBTX) News
Similar Companies to Veritex Holdings Inc (VBTX) 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 |