Enterprise Bancorp Inc (EBTC) Exchange: NASDAQ
Data as of April 18, 2024
$23.50 ($-0.18) -0.76%
Enterprise Bancorp Inc - Daily Information
Click for more stock information on Enterprise Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $23.50 |
| Previous Close | $23.50 |
| High | $24.01 |
| Low | $23.34 |
| Adjusted Open | $23.50 |
| Previous Adjusted Close | $23.50 |
| Adjusted High | $24.01 |
| Adjusted Low | $23.34 |
About Enterprise Bancorp Inc (EBTC)
Enterprise Bancorp, Inc. is a Massachusetts corporation that conducts substantially all its operations through Enterprise Bank and Trust Company, commonly referred to as Enterprise Bank, and has reported 128 consecutive profitable quarters. Enterprise Bank is principally engaged in the business of attracting deposits from the general public and investing in commercial loans and investment securities. Through Enterprise Bank and its subsidiaries, the Company offers a range of commercial, residential and consumer loan products, deposit products and cash management services, electronic and digital banking options, and commercial insurance services, as well as wealth management, and trust services. The Companyâs headquarters and Enterprise Bankâs main office are located at 222 Merrimack Street in Lowell, Massachusetts. The Company's primary market area is the Northern Middlesex, Northern Essex, and Northern Worcester counties of Massachusetts and the Southern Hillsborough and Southern Rockingham counties in New Hampshire. Enterprise Bank has 26 full-service branches located in the Massachusetts communities of Acton, Andover, Billerica (2), Chelmsford (2), Dracut, Fitchburg, Lawrence, Leominster, Lexington, Lowell (2), Methuen, North Andover, Tewksbury (2), Tyngsborough and Westford and in the New Hampshire communities of Derry, Hudson, Nashua (2), Pelham, Salem and Windham. The Company is in the process of constructing a branch office in Londonderry, New Hampshire and anticipates that this location will open in the second quarter of 2022.
Invest in Enterprise Bancorp Inc (EBTC)
Historical Stock Data for Enterprise Bancorp Inc (EBTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $23.50 | $24.01 | $23.34 | $23.50 | $23.50 | 30,801 |
| 2024-04-17 | $23.45 | $24.22 | $23.45 | $23.68 | $23.68 | 19,898 |
| 2024-04-16 | $23.48 | $23.50 | $23.01 | $23.46 | $23.46 | 12,189 |
| 2024-04-15 | $23.60 | $23.83 | $23.13 | $23.50 | $23.50 | 16,686 |
| 2024-04-12 | $23.36 | $23.49 | $23.12 | $23.39 | $23.39 | 18,120 |
| 2024-04-11 | $23.85 | $23.85 | $23.16 | $23.83 | $23.83 | 26,263 |
| 2024-04-10 | $24.86 | $24.86 | $23.31 | $23.69 | $23.69 | 34,513 |
| 2024-04-09 | $25.33 | $25.48 | $25.11 | $25.27 | $25.27 | 17,563 |
| 2024-04-08 | $24.62 | $25.59 | $24.62 | $25.48 | $25.48 | 32,154 |
| 2024-04-05 | $24.91 | $25.07 | $24.61 | $24.62 | $24.62 | 40,102 |
| 2024-04-04 | $25.22 | $25.22 | $24.70 | $24.95 | $24.95 | 23,784 |
| 2024-04-03 | $24.60 | $24.79 | $24.50 | $24.78 | $24.78 | 18,928 |
| 2024-04-02 | $25.00 | $25.21 | $24.56 | $24.70 | $24.70 | 34,690 |
| 2024-04-01 | $25.95 | $27.22 | $25.04 | $25.29 | $25.29 | 22,920 |
| 2024-03-28 | $25.78 | $26.45 | $25.43 | $25.97 | $25.97 | 26,660 |
| 2024-03-27 | $25.24 | $25.87 | $25.05 | $25.87 | $25.87 | 36,001 |
| 2024-03-26 | $24.85 | $25.50 | $24.85 | $25.07 | $25.07 | 14,994 |
| 2024-03-25 | $24.83 | $25.23 | $24.83 | $25.00 | $25.00 | 20,389 |
| 2024-03-22 | $25.50 | $25.50 | $24.70 | $24.83 | $24.83 | 14,966 |
| 2024-03-21 | $25.46 | $25.70 | $25.10 | $25.70 | $25.70 | 16,517 |
| 2024-03-20 | $24.80 | $25.46 | $24.60 | $25.41 | $25.41 | 22,043 |
| 2024-03-19 | $24.57 | $25.12 | $24.57 | $24.90 | $24.90 | 12,782 |
| 2024-03-18 | $25.27 | $25.46 | $24.74 | $24.84 | $24.84 | 26,857 |
| 2024-03-15 | $24.42 | $25.59 | $24.42 | $25.25 | $25.25 | 59,670 |
| 2024-03-14 | $25.57 | $25.66 | $24.38 | $24.70 | $24.70 | 38,027 |
| 2024-03-13 | $25.34 | $25.66 | $25.22 | $25.48 | $25.48 | 27,259 |
| 2024-03-12 | $25.60 | $25.96 | $25.03 | $25.48 | $25.48 | 52,787 |
| 2024-03-11 | $25.90 | $26.58 | $25.59 | $25.63 | $25.63 | 38,632 |
| 2024-03-08 | $26.91 | $26.91 | $25.96 | $26.00 | $26.00 | 37,771 |
| 2024-03-07 | $26.99 | $26.99 | $26.35 | $26.52 | $26.52 | 54,924 |
| 2024-03-06 | $27.32 | $27.32 | $26.45 | $26.50 | $26.50 | 55,096 |
| 2024-03-05 | $27.08 | $27.58 | $26.70 | $26.97 | $26.97 | 39,457 |
| 2024-03-04 | $27.28 | $27.99 | $27.04 | $27.35 | $27.35 | 34,808 |
| 2024-03-01 | $27.42 | $27.79 | $26.80 | $27.45 | $27.45 | 56,543 |
| 2024-02-29 | $27.35 | $27.57 | $26.26 | $27.10 | $27.10 | 22,835 |
| 2024-02-28 | $26.36 | $27.21 | $26.25 | $26.86 | $26.86 | 87,945 |
| 2024-02-27 | $27.24 | $27.24 | $25.25 | $26.64 | $26.64 | 142,556 |
| 2024-02-26 | $26.91 | $27.09 | $26.64 | $26.90 | $26.90 | 5,395 |
| 2024-02-23 | $26.70 | $27.25 | $26.33 | $26.73 | $26.73 | 9,352 |
| 2024-02-22 | $26.88 | $27.01 | $26.26 | $26.60 | $26.60 | 27,470 |
| 2024-02-21 | $27.10 | $27.21 | $26.75 | $27.02 | $27.02 | 10,304 |
| 2024-02-20 | $27.24 | $27.84 | $27.09 | $27.11 | $27.11 | 8,121 |
| 2024-02-16 | $28.59 | $28.59 | $27.22 | $27.56 | $27.56 | 21,357 |
| 2024-02-15 | $27.84 | $28.71 | $26.70 | $28.71 | $28.71 | 17,878 |
| 2024-02-14 | $27.65 | $27.73 | $26.37 | $27.40 | $27.40 | 26,679 |
| 2024-02-13 | $27.20 | $27.81 | $26.56 | $27.19 | $27.19 | 63,199 |
| 2024-02-12 | $26.83 | $28.75 | $26.83 | $27.77 | $27.77 | 17,909 |
| 2024-02-09 | $27.71 | $28.00 | $26.86 | $27.51 | $27.51 | 19,909 |
| 2024-02-08 | $26.76 | $27.86 | $26.76 | $27.53 | $27.53 | 17,919 |
| 2024-02-07 | $27.15 | $27.85 | $26.24 | $27.01 | $26.78 | 19,679 |
| 2024-02-06 | $27.11 | $27.49 | $26.42 | $27.18 | $26.95 | 15,242 |
| 2024-02-05 | $27.80 | $28.38 | $27.01 | $27.22 | $26.98 | 11,865 |
| 2024-02-02 | $28.60 | $29.87 | $27.80 | $27.93 | $27.93 | 10,276 |
| 2024-02-01 | $28.86 | $29.15 | $28.50 | $28.73 | $28.73 | 11,101 |
| 2024-01-31 | $29.68 | $30.34 | $28.32 | $28.42 | $28.42 | 12,173 |
| 2024-01-30 | $29.73 | $29.73 | $29.38 | $29.65 | $29.65 | 3,440 |
| 2024-01-29 | $30.36 | $30.36 | $29.51 | $29.85 | $29.85 | 6,838 |
| 2024-01-26 | $30.14 | $30.14 | $29.00 | $30.04 | $30.04 | 4,180 |
| 2024-01-25 | $29.36 | $30.27 | $29.36 | $29.83 | $29.83 | 11,290 |
| 2024-01-24 | $29.88 | $30.70 | $28.51 | $29.28 | $29.28 | 14,359 |
| 2024-01-23 | $30.16 | $30.51 | $29.33 | $29.33 | $29.33 | 12,958 |
| 2024-01-22 | $29.45 | $29.95 | $29.15 | $29.84 | $29.84 | 34,135 |
| 2024-01-19 | $28.68 | $29.12 | $28.10 | $29.09 | $29.09 | 18,644 |
| 2024-01-18 | $28.44 | $28.46 | $27.42 | $28.20 | $28.20 | 8,752 |
| 2024-01-17 | $27.92 | $28.61 | $27.92 | $28.16 | $28.16 | 5,608 |
| 2024-01-16 | $28.86 | $29.64 | $28.10 | $28.35 | $28.35 | 10,689 |
| 2024-01-12 | $29.52 | $29.68 | $28.89 | $28.92 | $28.92 | 9,698 |
| 2024-01-11 | $29.25 | $29.36 | $28.95 | $29.32 | $29.32 | 16,162 |
| 2024-01-10 | $30.20 | $30.26 | $28.96 | $29.60 | $29.60 | 11,573 |
| 2024-01-09 | $30.92 | $30.92 | $30.26 | $30.26 | $30.26 | 10,432 |
| 2024-01-08 | $31.14 | $31.28 | $30.87 | $31.28 | $31.28 | 6,988 |
| 2024-01-05 | $31.00 | $31.73 | $30.70 | $31.12 | $31.12 | 35,291 |
| 2024-01-04 | $31.28 | $31.94 | $31.09 | $31.20 | $31.20 | 16,514 |
| 2024-01-03 | $32.64 | $32.65 | $31.15 | $31.21 | $31.21 | 18,998 |
| 2024-01-02 | $32.17 | $32.68 | $31.95 | $32.68 | $32.68 | 29,600 |
| 2023-12-29 | $33.13 | $33.66 | $32.11 | $32.26 | $32.26 | 18,348 |
| 2023-12-28 | $33.25 | $33.98 | $33.25 | $33.43 | $33.43 | 15,098 |
| 2023-12-27 | $32.76 | $34.10 | $32.76 | $33.55 | $33.55 | 14,315 |
| 2023-12-26 | $33.18 | $33.99 | $33.18 | $33.41 | $33.41 | 13,900 |
| 2023-12-22 | $33.18 | $33.49 | $32.32 | $33.40 | $33.40 | 24,925 |
| 2023-12-21 | $33.49 | $33.49 | $32.63 | $33.11 | $33.11 | 16,186 |
| 2023-12-20 | $31.00 | $33.47 | $31.00 | $32.82 | $32.82 | 26,459 |
| 2023-12-19 | $31.63 | $32.30 | $31.06 | $31.68 | $31.68 | 25,321 |
| 2023-12-18 | $31.26 | $31.68 | $30.79 | $31.64 | $31.64 | 11,648 |
| 2023-12-15 | $29.82 | $31.70 | $29.61 | $31.70 | $31.70 | 84,122 |
| 2023-12-14 | $29.30 | $30.55 | $28.52 | $29.58 | $29.58 | 22,759 |
| 2023-12-13 | $29.65 | $31.00 | $28.26 | $28.30 | $28.30 | 64,964 |
| 2023-12-12 | $29.10 | $29.73 | $28.54 | $29.40 | $29.40 | 10,988 |
| 2023-12-11 | $29.51 | $29.67 | $29.00 | $29.10 | $29.10 | 9,789 |
| 2023-12-08 | $29.57 | $29.68 | $28.23 | $29.35 | $29.35 | 13,554 |
| 2023-12-07 | $28.77 | $29.65 | $28.77 | $29.65 | $29.65 | 6,780 |
| 2023-12-06 | $29.49 | $29.80 | $28.75 | $28.75 | $28.75 | 13,910 |
| 2023-12-05 | $29.60 | $29.74 | $29.14 | $29.20 | $29.20 | 8,903 |
| 2023-12-04 | $28.47 | $29.55 | $28.23 | $29.55 | $29.55 | 32,137 |
| 2023-12-01 | $26.99 | $28.84 | $26.99 | $28.55 | $28.55 | 14,039 |
| 2023-11-30 | $27.52 | $27.80 | $26.85 | $27.03 | $27.03 | 8,567 |
| 2023-11-29 | $26.77 | $27.52 | $26.77 | $27.40 | $27.40 | 17,047 |
| 2023-11-28 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 4,304 |
| 2023-11-27 | $26.56 | $27.15 | $26.53 | $26.53 | $26.53 | 9,097 |
| 2023-11-24 | $26.95 | $27.37 | $26.78 | $26.78 | $26.78 | 7,864 |
| 2023-11-22 | $26.89 | $27.00 | $26.30 | $26.40 | $26.40 | 12,026 |
| 2023-11-21 | $27.89 | $27.89 | $26.70 | $26.79 | $26.79 | 7,201 |
| 2023-11-20 | $27.94 | $27.94 | $27.44 | $27.63 | $27.63 | 4,456 |
| 2023-11-17 | $27.36 | $28.01 | $26.97 | $28.01 | $28.01 | 18,496 |
| 2023-11-16 | $27.52 | $27.52 | $26.17 | $27.00 | $27.00 | 9,894 |
| 2023-11-15 | $27.97 | $28.87 | $27.65 | $27.65 | $27.65 | 8,688 |
| 2023-11-14 | $26.41 | $27.99 | $25.85 | $27.98 | $27.98 | 24,525 |
| 2023-11-13 | $26.10 | $26.32 | $25.86 | $26.02 | $26.02 | 6,749 |
| 2023-11-10 | $25.91 | $26.09 | $25.91 | $26.09 | $26.09 | 14,779 |
| 2023-11-09 | $26.09 | $26.47 | $25.60 | $26.07 | $26.07 | 8,933 |
| 2023-11-08 | $26.65 | $26.65 | $26.23 | $26.36 | $26.13 | 8,909 |
| 2023-11-07 | $26.88 | $27.00 | $26.46 | $26.85 | $26.62 | 6,360 |
| 2023-11-06 | $26.84 | $26.92 | $26.39 | $26.70 | $26.47 | 6,420 |
| 2023-11-03 | $27.00 | $27.32 | $26.84 | $27.25 | $27.01 | 12,262 |
| 2023-11-02 | $26.35 | $27.00 | $26.35 | $26.75 | $26.52 | 38,079 |
| 2023-11-01 | $26.28 | $26.28 | $26.27 | $26.27 | $26.04 | 5,752 |
| 2023-10-31 | $25.88 | $26.37 | $25.32 | $26.31 | $26.08 | 9,216 |
| 2023-10-30 | $25.67 | $25.82 | $25.15 | $25.82 | $25.59 | 6,996 |
| 2023-10-27 | $25.33 | $26.54 | $25.33 | $25.35 | $25.35 | 6,097 |
| 2023-10-26 | $25.64 | $25.95 | $25.37 | $25.78 | $25.78 | 10,675 |
| 2023-10-25 | $25.28 | $25.48 | $25.18 | $25.48 | $25.48 | 6,946 |
| 2023-10-24 | $25.25 | $25.69 | $25.00 | $25.29 | $25.29 | 7,109 |
| 2023-10-23 | $25.96 | $26.40 | $25.10 | $25.45 | $25.45 | 9,259 |
| 2023-10-20 | $25.83 | $26.18 | $25.83 | $26.18 | $26.18 | 13,613 |
| 2023-10-19 | $26.35 | $26.64 | $25.68 | $25.68 | $25.68 | 9,387 |
| 2023-10-18 | $26.62 | $26.91 | $26.48 | $26.48 | $26.48 | 8,588 |
| 2023-10-17 | $27.20 | $27.34 | $26.75 | $26.75 | $26.75 | 36,207 |
| 2023-10-16 | $27.24 | $27.46 | $26.59 | $27.03 | $27.03 | 12,966 |
| 2023-10-13 | $27.51 | $27.51 | $26.51 | $26.84 | $26.84 | 5,115 |
| 2023-10-12 | $27.79 | $27.79 | $27.24 | $27.51 | $27.51 | 9,506 |
| 2023-10-11 | $28.03 | $28.26 | $27.69 | $27.95 | $27.95 | 9,281 |
| 2023-10-10 | $27.67 | $28.26 | $27.40 | $27.82 | $27.82 | 11,365 |
| 2023-10-09 | $27.61 | $27.88 | $27.05 | $27.38 | $27.38 | 8,293 |
| 2023-10-06 | $28.00 | $28.38 | $27.80 | $27.95 | $27.95 | 11,548 |
| 2023-10-05 | $27.04 | $28.00 | $27.04 | $28.00 | $28.00 | 15,295 |
| 2023-10-04 | $27.12 | $27.32 | $26.60 | $26.94 | $26.94 | 15,695 |
| 2023-10-03 | $27.60 | $27.60 | $27.01 | $27.25 | $27.25 | 6,215 |
| 2023-10-02 | $27.52 | $27.55 | $27.25 | $27.45 | $27.45 | 5,562 |
| 2023-09-29 | $27.60 | $28.00 | $27.38 | $27.38 | $27.38 | 13,041 |
| 2023-09-28 | $27.56 | $27.94 | $27.45 | $27.69 | $27.69 | 10,480 |
| 2023-09-27 | $27.97 | $27.97 | $27.28 | $27.70 | $27.70 | 8,737 |
| 2023-09-26 | $27.70 | $28.11 | $27.42 | $27.42 | $27.42 | 8,926 |
| 2023-09-25 | $28.02 | $28.36 | $28.02 | $28.09 | $28.09 | 5,971 |
| 2023-09-22 | $27.81 | $28.24 | $27.78 | $27.78 | $27.78 | 7,535 |
| 2023-09-21 | $27.23 | $27.79 | $27.23 | $27.79 | $27.79 | 9,497 |
| 2023-09-20 | $27.55 | $28.13 | $27.32 | $27.32 | $27.32 | 9,966 |
| 2023-09-19 | $27.28 | $27.69 | $27.20 | $27.28 | $27.28 | 11,600 |
| 2023-09-18 | $28.55 | $29.05 | $27.18 | $27.40 | $27.40 | 19,553 |
| 2023-09-15 | $29.15 | $29.15 | $28.17 | $28.58 | $28.58 | 28,309 |
| 2023-09-14 | $28.82 | $29.26 | $28.75 | $29.10 | $29.10 | 8,678 |
| 2023-09-13 | $28.84 | $28.84 | $28.16 | $28.62 | $28.62 | 8,007 |
| 2023-09-12 | $28.32 | $28.40 | $28.26 | $28.40 | $28.40 | 7,140 |
| 2023-09-11 | $28.31 | $28.90 | $28.08 | $28.08 | $28.08 | 6,576 |
| 2023-09-08 | $28.21 | $28.65 | $27.78 | $28.27 | $28.27 | 6,283 |
| 2023-09-07 | $27.81 | $28.30 | $27.77 | $27.91 | $27.91 | 29,869 |
| 2023-09-06 | $28.55 | $28.55 | $27.87 | $27.91 | $27.91 | 6,798 |
| 2023-09-05 | $29.00 | $29.58 | $28.47 | $28.47 | $28.47 | 7,154 |
| 2023-09-01 | $29.31 | $29.81 | $29.00 | $29.14 | $29.14 | 9,321 |
| 2023-08-31 | $28.97 | $29.46 | $28.23 | $28.94 | $28.94 | 18,736 |
| 2023-08-30 | $29.40 | $29.73 | $28.71 | $28.71 | $28.71 | 6,624 |
| 2023-08-29 | $28.53 | $29.23 | $28.53 | $29.18 | $29.18 | 14,946 |
| 2023-08-28 | $28.75 | $28.75 | $28.17 | $28.30 | $28.30 | 7,501 |
| 2023-08-25 | $29.24 | $29.24 | $28.03 | $28.39 | $28.39 | 6,566 |
| 2023-08-24 | $28.80 | $28.96 | $28.80 | $28.96 | $28.96 | 5,534 |
| 2023-08-23 | $28.39 | $28.99 | $28.39 | $28.99 | $28.99 | 5,370 |
| 2023-08-22 | $29.60 | $29.60 | $28.70 | $28.70 | $28.70 | 5,778 |
| 2023-08-21 | $29.88 | $29.94 | $29.56 | $29.61 | $29.61 | 5,256 |
| 2023-08-18 | $29.71 | $30.03 | $29.53 | $30.03 | $30.03 | 7,922 |
| 2023-08-17 | $29.90 | $30.21 | $29.60 | $29.60 | $29.60 | 7,619 |
| 2023-08-16 | $29.69 | $30.05 | $29.34 | $29.98 | $29.98 | 26,769 |
| 2023-08-15 | $29.25 | $29.51 | $28.32 | $29.43 | $29.43 | 35,566 |
| 2023-08-14 | $30.30 | $30.30 | $29.43 | $29.45 | $29.45 | 10,524 |
| 2023-08-11 | $30.40 | $30.49 | $29.86 | $30.30 | $30.30 | 6,189 |
| 2023-08-10 | $30.98 | $31.00 | $30.06 | $30.73 | $30.73 | 9,774 |
| 2023-08-09 | $31.72 | $31.72 | $30.93 | $31.01 | $30.78 | 10,586 |
| 2023-08-08 | $31.11 | $32.00 | $31.00 | $32.00 | $32.00 | 7,608 |
| 2023-08-07 | $31.10 | $31.58 | $30.43 | $31.58 | $31.58 | 22,644 |
| 2023-08-04 | $31.60 | $32.00 | $31.43 | $31.50 | $31.50 | 7,213 |
| 2023-08-03 | $31.70 | $32.00 | $31.70 | $31.91 | $31.91 | 12,904 |
| 2023-08-02 | $31.49 | $32.00 | $31.26 | $31.94 | $31.94 | 26,363 |
| 2023-08-01 | $31.18 | $31.72 | $31.18 | $31.69 | $31.69 | 15,960 |
| 2023-07-31 | $31.56 | $31.98 | $31.30 | $31.84 | $31.84 | 8,774 |
| 2023-07-28 | $31.00 | $31.79 | $30.93 | $31.78 | $31.78 | 34,983 |
| 2023-07-27 | $30.87 | $30.99 | $30.47 | $30.87 | $30.87 | 14,618 |
| 2023-07-26 | $30.37 | $31.24 | $30.37 | $30.60 | $30.60 | 33,418 |
| 2023-07-25 | $30.88 | $30.88 | $30.11 | $30.30 | $30.30 | 10,386 |
| 2023-07-24 | $30.56 | $31.00 | $30.27 | $30.77 | $30.77 | 8,939 |
| 2023-07-21 | $30.90 | $30.90 | $30.34 | $30.34 | $30.34 | 10,840 |
| 2023-07-20 | $30.00 | $30.73 | $29.41 | $30.73 | $30.73 | 22,203 |
| 2023-07-19 | $29.89 | $30.40 | $29.24 | $29.92 | $29.92 | 19,390 |
| 2023-07-18 | $28.37 | $29.92 | $28.37 | $29.89 | $29.89 | 16,593 |
| 2023-07-17 | $28.06 | $28.86 | $28.06 | $28.64 | $28.64 | 17,529 |
| 2023-07-14 | $28.19 | $28.47 | $27.77 | $28.00 | $28.00 | 26,126 |
| 2023-07-13 | $28.14 | $28.70 | $28.00 | $28.19 | $28.19 | 33,623 |
| 2023-07-12 | $28.66 | $28.66 | $27.89 | $28.04 | $28.04 | 30,690 |
| 2023-07-11 | $28.89 | $28.89 | $27.99 | $28.28 | $28.28 | 12,015 |
| 2023-07-10 | $28.60 | $28.80 | $28.23 | $28.50 | $28.50 | 12,624 |
| 2023-07-07 | $28.44 | $29.14 | $28.44 | $28.77 | $28.77 | 35,133 |
| 2023-07-06 | $28.35 | $28.37 | $27.80 | $28.25 | $28.25 | 13,754 |
| 2023-07-05 | $28.96 | $29.20 | $28.50 | $28.54 | $28.54 | 11,254 |
| 2023-07-03 | $28.85 | $29.31 | $28.85 | $29.21 | $29.21 | 4,783 |
| 2023-06-30 | $29.40 | $29.40 | $28.80 | $28.94 | $28.94 | 14,119 |
| 2023-06-29 | $28.90 | $29.82 | $28.90 | $29.39 | $29.39 | 16,077 |
| 2023-06-28 | $29.03 | $29.25 | $28.50 | $28.85 | $28.85 | 24,606 |
| 2023-06-27 | $28.85 | $29.36 | $28.85 | $28.96 | $28.96 | 27,637 |
| 2023-06-26 | $28.90 | $29.56 | $28.50 | $28.82 | $28.82 | 16,889 |
| 2023-06-23 | $28.45 | $29.85 | $28.45 | $29.00 | $29.00 | 114,941 |
| 2023-06-22 | $29.70 | $29.70 | $28.72 | $28.72 | $28.72 | 10,868 |
| 2023-06-21 | $30.26 | $30.36 | $29.47 | $29.47 | $29.47 | 9,086 |
| 2023-06-20 | $30.59 | $30.95 | $30.26 | $30.26 | $30.26 | 11,880 |
| 2023-06-16 | $31.07 | $31.07 | $30.44 | $30.76 | $30.76 | 40,462 |
| 2023-06-15 | $30.10 | $31.05 | $30.10 | $30.70 | $30.70 | 14,691 |
| 2023-06-14 | $31.10 | $31.11 | $30.15 | $30.31 | $30.31 | 18,799 |
| 2023-06-13 | $30.85 | $31.24 | $30.70 | $30.86 | $30.86 | 18,871 |
| 2023-06-12 | $30.99 | $31.08 | $30.00 | $30.50 | $30.50 | 26,478 |
| 2023-06-09 | $32.00 | $32.09 | $30.74 | $30.74 | $30.74 | 14,729 |
| 2023-06-08 | $31.76 | $32.23 | $30.90 | $31.80 | $31.80 | 21,350 |
| 2023-06-07 | $30.40 | $32.13 | $29.00 | $31.97 | $31.97 | 29,710 |
| 2023-06-06 | $28.05 | $30.44 | $27.37 | $30.00 | $30.00 | 32,960 |
| 2023-06-05 | $28.80 | $29.10 | $27.66 | $28.03 | $28.03 | 15,675 |
| 2023-06-02 | $27.53 | $28.98 | $27.20 | $28.98 | $28.98 | 25,568 |
| 2023-06-01 | $27.09 | $27.60 | $26.76 | $27.23 | $27.23 | 22,597 |
| 2023-05-31 | $26.76 | $27.00 | $26.41 | $26.58 | $26.58 | 9,710 |
| 2023-05-30 | $27.28 | $27.34 | $26.67 | $27.24 | $27.24 | 11,969 |
| 2023-05-26 | $27.60 | $27.72 | $27.24 | $27.50 | $27.50 | 5,850 |
| 2023-05-25 | $27.40 | $27.40 | $27.02 | $27.18 | $27.18 | 7,470 |
| 2023-05-24 | $28.31 | $28.35 | $26.88 | $27.51 | $27.51 | 34,822 |
| 2023-05-23 | $28.45 | $29.12 | $28.13 | $28.77 | $28.77 | 16,361 |
| 2023-05-22 | $28.47 | $28.47 | $27.79 | $28.12 | $28.12 | 15,789 |
| 2023-05-19 | $28.48 | $28.48 | $27.50 | $27.70 | $27.70 | 16,162 |
| 2023-05-18 | $28.28 | $28.28 | $27.56 | $28.26 | $28.26 | 16,067 |
| 2023-05-17 | $27.40 | $28.11 | $26.89 | $27.98 | $27.98 | 25,035 |
| 2023-05-16 | $27.67 | $27.72 | $26.97 | $27.10 | $27.10 | 21,157 |
| 2023-05-15 | $27.67 | $28.01 | $26.91 | $27.50 | $27.50 | 10,886 |
| 2023-05-12 | $27.20 | $27.38 | $26.80 | $27.36 | $27.36 | 13,455 |
| 2023-05-11 | $27.47 | $27.56 | $26.83 | $27.27 | $27.27 | 12,687 |
| 2023-05-10 | $27.41 | $27.51 | $26.65 | $27.26 | $27.26 | 23,591 |
| 2023-05-09 | $27.14 | $27.32 | $26.63 | $27.32 | $27.09 | 12,487 |
| 2023-05-08 | $27.99 | $27.99 | $27.07 | $27.41 | $27.18 | 17,963 |
| 2023-05-05 | $27.61 | $27.90 | $26.95 | $27.74 | $27.74 | 26,959 |
| 2023-05-04 | $27.75 | $27.75 | $26.27 | $26.90 | $26.90 | 20,799 |
| 2023-05-03 | $28.50 | $28.50 | $27.62 | $27.67 | $27.67 | 13,183 |
| 2023-05-02 | $28.59 | $28.59 | $27.39 | $27.80 | $27.80 | 16,818 |
| 2023-05-01 | $29.10 | $29.11 | $28.56 | $28.73 | $28.73 | 8,238 |
| 2023-04-28 | $28.91 | $29.39 | $28.84 | $28.84 | $28.84 | 9,130 |
| 2023-04-27 | $28.53 | $29.16 | $28.17 | $29.11 | $29.11 | 16,532 |
| 2023-04-26 | $28.17 | $29.64 | $28.10 | $28.59 | $28.59 | 17,266 |
| 2023-04-25 | $28.73 | $29.18 | $28.02 | $28.45 | $28.45 | 8,876 |
| 2023-04-24 | $29.00 | $29.72 | $29.00 | $29.07 | $29.07 | 28,977 |
| 2023-04-21 | $29.52 | $29.60 | $28.98 | $29.10 | $29.10 | 12,688 |
| 2023-04-20 | $30.00 | $30.00 | $29.68 | $29.82 | $29.82 | 5,122 |
| 2023-04-19 | $29.52 | $30.00 | $29.37 | $30.00 | $30.00 | 11,070 |
| 2023-04-18 | $30.62 | $30.62 | $29.19 | $29.54 | $29.54 | 6,102 |
| 2023-04-17 | $29.55 | $30.71 | $29.54 | $30.56 | $30.56 | 13,240 |
| 2023-04-14 | $30.87 | $30.87 | $29.65 | $29.65 | $29.65 | 13,231 |
| 2023-04-13 | $30.87 | $31.46 | $30.59 | $30.63 | $30.63 | 7,108 |
| 2023-04-12 | $30.90 | $31.12 | $30.51 | $30.62 | $30.62 | 10,887 |
| 2023-04-11 | $31.32 | $31.58 | $30.78 | $30.78 | $30.78 | 14,649 |
| 2023-04-10 | $31.22 | $31.66 | $31.20 | $31.29 | $31.29 | 15,929 |
| 2023-04-06 | $31.00 | $31.55 | $31.00 | $31.22 | $31.22 | 6,872 |
| 2023-04-05 | $31.00 | $31.46 | $30.75 | $31.14 | $31.14 | 18,634 |
| 2023-04-04 | $31.62 | $31.62 | $30.68 | $31.00 | $31.00 | 17,801 |
| 2023-04-03 | $31.47 | $31.81 | $30.91 | $31.47 | $31.47 | 14,214 |
| 2023-03-31 | $31.30 | $31.79 | $31.25 | $31.46 | $31.46 | 24,153 |
| 2023-03-30 | $31.86 | $31.86 | $30.95 | $31.25 | $31.25 | 17,559 |
| 2023-03-29 | $31.91 | $31.95 | $31.41 | $31.68 | $31.68 | 6,431 |
| 2023-03-28 | $31.40 | $31.95 | $31.36 | $31.70 | $31.70 | 7,645 |
| 2023-03-27 | $31.98 | $31.98 | $31.14 | $31.72 | $31.72 | 17,101 |
| 2023-03-24 | $30.74 | $31.97 | $30.44 | $31.70 | $31.70 | 23,938 |
| 2023-03-23 | $31.26 | $31.49 | $30.49 | $30.91 | $30.91 | 45,463 |
| 2023-03-22 | $32.32 | $32.32 | $30.96 | $31.04 | $31.04 | 23,688 |
| 2023-03-21 | $31.96 | $32.73 | $31.96 | $32.32 | $32.32 | 19,431 |
| 2023-03-20 | $31.17 | $31.77 | $30.95 | $31.51 | $31.51 | 20,741 |
| 2023-03-17 | $32.17 | $32.17 | $30.56 | $30.90 | $30.90 | 40,482 |
| 2023-03-16 | $31.37 | $33.98 | $31.37 | $32.39 | $32.39 | 16,760 |
| 2023-03-15 | $31.49 | $31.62 | $30.71 | $31.53 | $31.53 | 12,806 |
| 2023-03-14 | $32.90 | $34.06 | $31.90 | $31.92 | $31.92 | 24,530 |
| 2023-03-13 | $32.20 | $32.20 | $31.00 | $31.74 | $31.74 | 35,885 |
| 2023-03-10 | $33.11 | $33.62 | $32.13 | $32.68 | $32.68 | 15,404 |
| 2023-03-09 | $35.29 | $35.31 | $33.26 | $33.31 | $33.31 | 16,231 |
| 2023-03-08 | $35.27 | $35.87 | $35.25 | $35.86 | $35.86 | 16,487 |
| 2023-03-07 | $35.42 | $35.42 | $35.10 | $35.30 | $35.30 | 16,460 |
| 2023-03-06 | $35.25 | $35.46 | $35.03 | $35.46 | $35.46 | 34,491 |
| 2023-03-03 | $35.50 | $35.67 | $35.32 | $35.47 | $35.47 | 7,987 |
| 2023-03-02 | $35.42 | $35.94 | $35.42 | $35.46 | $35.46 | 7,472 |
| 2023-03-01 | $35.58 | $35.87 | $35.53 | $35.62 | $35.62 | 14,232 |
| 2023-02-28 | $35.42 | $35.70 | $35.39 | $35.39 | $35.39 | 18,623 |
| 2023-02-27 | $35.25 | $35.49 | $35.20 | $35.49 | $35.49 | 14,341 |
| 2023-02-24 | $35.02 | $35.32 | $35.02 | $35.24 | $35.24 | 13,665 |
| 2023-02-23 | $35.58 | $35.66 | $35.25 | $35.28 | $35.28 | 16,474 |
| 2023-02-22 | $35.26 | $35.53 | $35.25 | $35.39 | $35.39 | 29,728 |
| 2023-02-21 | $35.00 | $35.51 | $35.00 | $35.32 | $35.32 | 46,190 |
| 2023-02-17 | $35.71 | $35.71 | $35.03 | $35.49 | $35.49 | 23,129 |
| 2023-02-16 | $34.40 | $35.54 | $34.40 | $35.54 | $35.54 | 50,996 |
| 2023-02-15 | $35.03 | $35.25 | $34.45 | $34.84 | $34.84 | 18,711 |
| 2023-02-14 | $35.40 | $35.40 | $35.05 | $35.05 | $35.05 | 9,752 |
| 2023-02-13 | $35.46 | $35.57 | $35.20 | $35.45 | $35.45 | 12,789 |
| 2023-02-10 | $35.11 | $35.62 | $35.08 | $35.60 | $35.60 | 27,530 |
| 2023-02-09 | $35.10 | $35.67 | $35.10 | $35.40 | $35.40 | 10,036 |
| 2023-02-08 | $35.70 | $35.70 | $35.11 | $35.31 | $35.31 | 14,461 |
| 2023-02-07 | $35.74 | $36.03 | $35.74 | $35.98 | $35.98 | 12,500 |
| 2023-02-06 | $35.83 | $36.15 | $35.65 | $35.84 | $35.61 | 6,744 |
| 2023-02-03 | $35.62 | $36.67 | $35.62 | $36.15 | $35.92 | 14,488 |
| 2023-02-02 | $35.67 | $36.00 | $35.45 | $35.92 | $35.69 | 18,601 |
| 2023-02-01 | $35.34 | $35.79 | $35.07 | $35.48 | $35.25 | 65,030 |
| 2023-01-31 | $35.53 | $35.96 | $35.11 | $35.54 | $35.31 | 17,977 |
| 2023-01-30 | $34.52 | $35.68 | $34.17 | $35.32 | $35.10 | 31,289 |
| 2023-01-27 | $34.82 | $34.82 | $33.64 | $34.37 | $34.15 | 43,502 |
| 2023-01-26 | $35.25 | $35.70 | $34.54 | $35.50 | $35.27 | 18,495 |
| 2023-01-25 | $35.01 | $35.61 | $34.98 | $35.40 | $35.18 | 10,419 |
| 2023-01-24 | $35.30 | $36.29 | $35.30 | $35.40 | $35.18 | 7,488 |
| 2023-01-23 | $36.02 | $36.02 | $35.30 | $35.50 | $35.27 | 9,342 |
| 2023-01-20 | $35.48 | $35.67 | $35.11 | $35.58 | $35.35 | 13,740 |
| 2023-01-19 | $34.92 | $36.01 | $34.73 | $35.30 | $35.08 | 62,300 |
| 2023-01-18 | $35.41 | $35.67 | $35.15 | $35.18 | $34.96 | 11,895 |
| 2023-01-17 | $36.00 | $36.03 | $35.84 | $35.95 | $35.72 | 3,324 |
| 2023-01-13 | $35.99 | $36.35 | $35.77 | $36.20 | $35.97 | 8,945 |
| 2023-01-12 | $36.06 | $36.34 | $35.04 | $36.18 | $35.95 | 28,890 |
| 2023-01-11 | $35.60 | $36.23 | $35.60 | $36.00 | $35.77 | 6,685 |
| 2023-01-10 | $35.26 | $36.20 | $35.08 | $35.70 | $35.47 | 11,578 |
| 2023-01-09 | $36.31 | $36.31 | $35.30 | $35.65 | $35.42 | 7,051 |
| 2023-01-06 | $35.25 | $36.25 | $35.25 | $36.25 | $36.02 | 6,620 |
| 2023-01-05 | $34.76 | $35.20 | $34.62 | $35.20 | $34.98 | 4,795 |
| 2023-01-04 | $35.85 | $35.85 | $34.86 | $35.20 | $34.98 | 11,465 |
| 2023-01-03 | $35.64 | $35.73 | $35.25 | $35.49 | $35.26 | 13,338 |
| 2022-12-30 | $35.36 | $35.92 | $35.07 | $35.30 | $35.30 | 11,551 |
| 2022-12-29 | $35.74 | $35.74 | $34.81 | $35.55 | $35.55 | 16,419 |
| 2022-12-28 | $35.36 | $35.60 | $35.26 | $35.29 | $35.29 | 9,662 |
| 2022-12-27 | $35.25 | $36.30 | $35.25 | $35.35 | $35.35 | 11,375 |
| 2022-12-23 | $35.29 | $35.40 | $34.90 | $35.25 | $35.25 | 11,803 |
| 2022-12-22 | $36.05 | $36.05 | $35.31 | $35.31 | $35.31 | 12,899 |
| 2022-12-21 | $35.66 | $36.41 | $35.55 | $36.10 | $36.10 | 30,765 |
| 2022-12-20 | $35.41 | $35.83 | $35.25 | $35.55 | $35.55 | 12,165 |
| 2022-12-19 | $36.24 | $36.48 | $35.25 | $35.32 | $35.32 | 20,128 |
| 2022-12-16 | $35.25 | $36.72 | $35.00 | $36.40 | $36.40 | 77,146 |
| 2022-12-15 | $35.25 | $35.37 | $35.00 | $35.25 | $35.25 | 16,171 |
| 2022-12-14 | $35.59 | $36.33 | $35.27 | $35.30 | $35.30 | 8,991 |
| 2022-12-13 | $35.75 | $36.29 | $35.02 | $35.90 | $35.90 | 29,329 |
| 2022-12-12 | $35.57 | $35.57 | $34.54 | $35.25 | $35.25 | 11,489 |
| 2022-12-09 | $35.05 | $35.74 | $35.05 | $35.27 | $35.27 | 12,476 |
| 2022-12-08 | $34.76 | $35.49 | $34.16 | $35.35 | $35.35 | 10,567 |
| 2022-12-07 | $34.84 | $35.43 | $34.84 | $34.87 | $34.87 | 8,778 |
| 2022-12-06 | $34.80 | $35.00 | $34.68 | $35.00 | $35.00 | 37,080 |
| 2022-12-05 | $34.94 | $34.99 | $34.40 | $34.65 | $34.65 | 13,671 |
| 2022-12-02 | $34.61 | $35.49 | $34.61 | $35.32 | $35.32 | 20,022 |
| 2022-12-01 | $34.95 | $35.00 | $33.91 | $34.92 | $34.92 | 8,132 |
| 2022-11-30 | $34.32 | $34.98 | $34.05 | $34.98 | $34.98 | 20,458 |
| 2022-11-29 | $34.66 | $34.94 | $34.31 | $34.40 | $34.40 | 6,890 |
| 2022-11-28 | $34.35 | $34.68 | $34.24 | $34.31 | $34.31 | 8,826 |
| 2022-11-25 | $34.49 | $34.93 | $34.42 | $34.42 | $34.42 | 3,723 |
| 2022-11-23 | $34.54 | $34.84 | $34.50 | $34.66 | $34.66 | 3,675 |
| 2022-11-22 | $34.60 | $34.83 | $34.00 | $34.83 | $34.83 | 15,525 |
| 2022-11-21 | $34.00 | $34.48 | $34.00 | $34.27 | $34.27 | 5,205 |
| 2022-11-18 | $34.30 | $34.49 | $34.00 | $34.29 | $34.29 | 13,043 |
| 2022-11-17 | $33.00 | $33.66 | $32.71 | $33.66 | $33.66 | 18,266 |
| 2022-11-16 | $33.09 | $34.40 | $32.64 | $33.01 | $33.01 | 10,799 |
| 2022-11-15 | $33.49 | $33.99 | $32.60 | $32.86 | $32.86 | 17,242 |
| 2022-11-14 | $33.82 | $33.82 | $32.12 | $32.34 | $32.34 | 10,495 |
| 2022-11-11 | $32.83 | $34.35 | $32.83 | $33.70 | $33.70 | 10,455 |
| 2022-11-10 | $31.90 | $33.60 | $31.90 | $32.97 | $32.97 | 17,319 |
| 2022-11-09 | $32.89 | $32.89 | $31.30 | $31.30 | $31.30 | 6,491 |
| 2022-11-08 | $33.38 | $33.99 | $32.82 | $33.00 | $32.79 | 9,318 |
| 2022-11-07 | $33.09 | $34.43 | $33.09 | $34.00 | $33.78 | 17,943 |
| 2022-11-04 | $31.60 | $33.47 | $31.21 | $33.23 | $33.01 | 15,543 |
| 2022-11-03 | $30.38 | $31.30 | $30.18 | $31.10 | $30.90 | 9,803 |
| 2022-11-02 | $31.03 | $31.20 | $30.20 | $30.55 | $30.35 | 14,738 |
| 2022-11-01 | $32.00 | $32.00 | $31.16 | $31.16 | $30.96 | 5,263 |
| 2022-10-31 | $31.62 | $32.48 | $31.18 | $31.28 | $31.08 | 11,247 |
| 2022-10-28 | $29.66 | $32.72 | $29.66 | $32.04 | $31.83 | 13,146 |
| 2022-10-27 | $29.46 | $31.00 | $29.35 | $29.78 | $29.59 | 34,324 |
| 2022-10-26 | $29.50 | $30.66 | $28.57 | $29.73 | $29.54 | 14,990 |
| 2022-10-25 | $30.45 | $30.50 | $29.39 | $29.50 | $29.31 | 16,891 |
| 2022-10-24 | $29.80 | $31.05 | $29.80 | $30.70 | $30.50 | 8,283 |
| 2022-10-21 | $30.49 | $31.70 | $28.66 | $29.90 | $29.90 | 14,744 |
| 2022-10-20 | $30.19 | $30.22 | $29.40 | $29.79 | $29.79 | 6,723 |
| 2022-10-19 | $30.64 | $31.10 | $29.88 | $29.88 | $29.88 | 16,301 |
| 2022-10-18 | $32.00 | $32.50 | $31.23 | $31.84 | $31.84 | 10,838 |
| 2022-10-17 | $30.00 | $31.47 | $29.70 | $31.47 | $31.47 | 12,795 |
| 2022-10-14 | $30.00 | $30.00 | $29.34 | $30.00 | $30.00 | 5,719 |
| 2022-10-13 | $29.20 | $30.00 | $29.20 | $29.90 | $29.90 | 11,795 |
| 2022-10-12 | $30.62 | $31.72 | $29.50 | $29.70 | $29.70 | 6,152 |
| 2022-10-11 | $29.40 | $29.85 | $29.40 | $29.65 | $29.65 | 6,930 |
| 2022-10-10 | $30.00 | $30.10 | $29.46 | $29.46 | $29.46 | 6,378 |
| 2022-10-07 | $29.75 | $29.75 | $29.23 | $29.37 | $29.37 | 5,614 |
| 2022-10-06 | $30.25 | $30.70 | $29.66 | $29.86 | $29.86 | 15,089 |
| 2022-10-05 | $31.00 | $32.00 | $30.31 | $30.36 | $30.36 | 9,592 |
| 2022-10-04 | $31.07 | $31.49 | $30.66 | $31.45 | $31.45 | 6,740 |
| 2022-10-03 | $30.04 | $30.82 | $29.91 | $30.81 | $30.81 | 8,379 |
| 2022-09-30 | $30.04 | $30.23 | $29.91 | $29.91 | $29.91 | 9,201 |
| 2022-09-29 | $29.82 | $31.57 | $29.82 | $30.32 | $30.32 | 9,104 |
| 2022-09-28 | $30.13 | $31.00 | $29.86 | $30.30 | $30.30 | 11,072 |
| 2022-09-27 | $30.40 | $30.72 | $29.86 | $30.07 | $30.07 | 5,575 |
| 2022-09-26 | $30.20 | $30.50 | $30.01 | $30.40 | $30.40 | 9,335 |
| 2022-09-23 | $29.51 | $30.30 | $29.51 | $30.20 | $30.20 | 7,926 |
| 2022-09-22 | $30.40 | $30.70 | $30.01 | $30.01 | $30.01 | 4,408 |
| 2022-09-21 | $30.11 | $30.77 | $29.42 | $30.50 | $30.50 | 6,918 |
| 2022-09-20 | $30.09 | $30.36 | $29.83 | $30.10 | $30.10 | 3,909 |
| 2022-09-19 | $29.81 | $30.34 | $29.38 | $30.28 | $30.28 | 10,366 |
| 2022-09-16 | $30.10 | $30.17 | $29.76 | $29.90 | $29.90 | 23,224 |
| 2022-09-15 | $30.00 | $30.33 | $29.97 | $30.30 | $30.30 | 4,712 |
| 2022-09-14 | $30.34 | $30.71 | $29.90 | $30.05 | $30.05 | 17,412 |
| 2022-09-13 | $31.84 | $32.20 | $30.18 | $30.18 | $30.18 | 8,357 |
| 2022-09-12 | $31.71 | $32.43 | $31.71 | $32.20 | $32.20 | 8,256 |
| 2022-09-09 | $31.77 | $32.10 | $30.93 | $31.89 | $31.89 | 8,261 |
| 2022-09-08 | $31.20 | $31.83 | $31.01 | $31.71 | $31.71 | 9,237 |
| 2022-09-07 | $30.70 | $31.70 | $30.54 | $31.70 | $31.70 | 6,020 |
| 2022-09-06 | $31.99 | $32.00 | $31.00 | $31.00 | $31.00 | 3,540 |
| 2022-09-02 | $31.40 | $32.90 | $31.40 | $31.60 | $31.60 | 8,753 |
| 2022-09-01 | $32.17 | $32.88 | $31.01 | $31.39 | $31.39 | 8,991 |
| 2022-08-31 | $33.43 | $33.61 | $32.17 | $32.18 | $32.18 | 10,292 |
| 2022-08-30 | $34.82 | $34.82 | $33.06 | $33.25 | $33.25 | 6,476 |
| 2022-08-29 | $33.72 | $33.72 | $32.86 | $33.14 | $33.14 | 2,000 |
| 2022-08-26 | $34.45 | $34.45 | $33.13 | $33.73 | $33.73 | 3,845 |
| 2022-08-25 | $34.54 | $34.55 | $33.13 | $34.55 | $34.55 | 4,900 |
| 2022-08-24 | $33.50 | $33.56 | $33.50 | $33.56 | $33.56 | 2,992 |
| 2022-08-23 | $32.48 | $33.63 | $32.48 | $33.30 | $33.30 | 3,199 |
| 2022-08-22 | $34.70 | $34.70 | $33.12 | $33.70 | $33.70 | 9,891 |
| 2022-08-19 | $34.68 | $35.10 | $34.68 | $34.68 | $34.68 | 5,315 |
| 2022-08-18 | $34.55 | $35.20 | $34.06 | $35.20 | $35.20 | 6,322 |
| 2022-08-17 | $36.10 | $36.14 | $34.82 | $34.82 | $34.82 | 6,699 |
| 2022-08-16 | $36.11 | $37.23 | $36.11 | $36.28 | $36.28 | 13,568 |
| 2022-08-15 | $34.50 | $35.97 | $34.12 | $35.97 | $35.97 | 14,465 |
| 2022-08-12 | $33.85 | $34.82 | $33.85 | $34.82 | $34.82 | 10,570 |
| 2022-08-11 | $33.06 | $34.44 | $32.49 | $33.99 | $33.99 | 23,227 |
| 2022-08-10 | $33.15 | $34.21 | $32.31 | $32.80 | $32.80 | 14,343 |
| 2022-08-09 | $32.89 | $33.72 | $32.80 | $33.03 | $32.82 | 10,895 |
| 2022-08-08 | $32.64 | $32.99 | $32.56 | $32.70 | $32.50 | 7,289 |
| 2022-08-05 | $32.35 | $32.35 | $32.15 | $32.15 | $31.95 | 4,121 |
| 2022-08-04 | $32.77 | $33.00 | $32.00 | $32.38 | $32.18 | 5,700 |
| 2022-08-03 | $32.40 | $32.40 | $32.40 | $32.40 | $32.20 | 2,531 |
| 2022-08-02 | $32.22 | $32.22 | $31.50 | $31.81 | $31.61 | 18,689 |
| 2022-08-01 | $32.04 | $32.64 | $32.04 | $32.42 | $32.22 | 7,430 |
| 2022-07-29 | $32.00 | $32.39 | $31.49 | $31.80 | $31.60 | 9,686 |
| 2022-07-28 | $32.20 | $32.28 | $31.58 | $31.79 | $31.59 | 5,131 |
| 2022-07-27 | $32.21 | $32.51 | $31.53 | $32.30 | $32.10 | 16,856 |
| 2022-07-26 | $32.52 | $34.35 | $31.86 | $32.12 | $31.92 | 8,993 |
| 2022-07-25 | $32.60 | $33.18 | $32.28 | $32.29 | $32.09 | 5,401 |
| 2022-07-22 | $32.54 | $32.69 | $32.16 | $32.16 | $31.96 | 6,695 |
| 2022-07-21 | $32.28 | $33.99 | $32.28 | $32.63 | $32.43 | 8,798 |
| 2022-07-20 | $32.43 | $33.48 | $32.43 | $32.74 | $32.54 | 4,658 |
| 2022-07-19 | $31.68 | $32.85 | $31.68 | $32.23 | $32.03 | 8,230 |
| 2022-07-18 | $33.32 | $33.32 | $31.62 | $31.62 | $31.42 | 4,018 |
| 2022-07-15 | $32.01 | $32.71 | $31.70 | $31.98 | $31.78 | 8,967 |
| 2022-07-14 | $32.27 | $32.27 | $30.91 | $31.27 | $31.08 | 3,061 |
| 2022-07-13 | $31.41 | $32.18 | $31.41 | $31.98 | $31.78 | 2,136 |
| 2022-07-12 | $31.91 | $31.91 | $31.49 | $31.49 | $31.29 | 3,289 |
| 2022-07-11 | $31.62 | $31.72 | $31.48 | $31.51 | $31.31 | 3,380 |
| 2022-07-08 | $31.99 | $32.18 | $31.99 | $32.18 | $31.98 | 4,521 |
| 2022-07-07 | $31.85 | $32.32 | $31.50 | $31.84 | $31.64 | 8,482 |
| 2022-07-06 | $32.02 | $32.42 | $31.66 | $31.66 | $31.46 | 7,382 |
| 2022-07-05 | $31.46 | $32.56 | $31.46 | $32.56 | $32.36 | 8,511 |
| 2022-07-01 | $32.25 | $32.93 | $31.60 | $32.70 | $32.50 | 7,110 |
| 2022-06-30 | $31.64 | $32.53 | $31.64 | $32.19 | $31.99 | 8,178 |
| 2022-06-29 | $32.54 | $32.54 | $32.00 | $32.24 | $32.04 | 5,847 |
| 2022-06-28 | $32.58 | $33.09 | $32.27 | $32.40 | $32.20 | 8,349 |
| 2022-06-27 | $32.58 | $33.15 | $32.35 | $32.78 | $32.58 | 18,208 |
| 2022-06-24 | $31.40 | $32.69 | $31.18 | $32.48 | $32.28 | 30,653 |
| 2022-06-23 | $31.40 | $31.82 | $31.11 | $31.21 | $31.02 | 11,859 |
| 2022-06-22 | $31.00 | $32.00 | $31.00 | $31.40 | $31.20 | 8,769 |
| 2022-06-21 | $30.42 | $31.83 | $30.42 | $31.30 | $31.11 | 6,317 |
| 2022-06-17 | $30.25 | $31.71 | $30.25 | $30.76 | $30.57 | 25,366 |
| 2022-06-16 | $30.46 | $30.53 | $29.78 | $30.13 | $29.94 | 7,689 |
| 2022-06-15 | $30.31 | $30.97 | $30.31 | $30.90 | $30.71 | 5,382 |
| 2022-06-14 | $30.43 | $30.43 | $29.58 | $29.99 | $29.80 | 15,180 |
| 2022-06-13 | $30.75 | $31.10 | $30.00 | $30.07 | $29.88 | 21,603 |
| 2022-06-10 | $32.02 | $32.02 | $30.95 | $31.20 | $31.01 | 9,599 |
| 2022-06-09 | $33.08 | $33.32 | $32.18 | $32.18 | $31.98 | 7,840 |
| 2022-06-08 | $33.00 | $33.13 | $32.52 | $33.06 | $32.85 | 17,875 |
| 2022-06-07 | $33.52 | $33.52 | $33.12 | $33.12 | $32.91 | 5,391 |
| 2022-06-06 | $33.04 | $33.59 | $32.55 | $33.22 | $33.01 | 5,238 |
| 2022-06-03 | $33.57 | $33.57 | $32.65 | $32.69 | $32.49 | 4,484 |
| 2022-06-02 | $33.49 | $34.03 | $33.17 | $33.69 | $33.48 | 14,066 |
| 2022-06-01 | $34.15 | $35.62 | $33.25 | $33.25 | $33.04 | 12,541 |
| 2022-05-31 | $33.56 | $34.99 | $33.54 | $33.77 | $33.56 | 12,082 |
| 2022-05-27 | $32.40 | $34.43 | $32.40 | $34.20 | $33.99 | 6,911 |
| 2022-05-26 | $32.89 | $34.06 | $32.89 | $33.81 | $33.60 | 7,306 |
| 2022-05-25 | $31.97 | $32.94 | $31.97 | $32.77 | $32.57 | 10,425 |
| 2022-05-24 | $31.93 | $32.02 | $31.50 | $31.76 | $31.56 | 7,927 |
| 2022-05-23 | $32.30 | $32.35 | $31.80 | $31.96 | $31.76 | 47,971 |
| 2022-05-20 | $32.21 | $32.60 | $31.61 | $31.87 | $31.67 | 12,168 |
| 2022-05-19 | $32.54 | $32.91 | $32.01 | $32.05 | $31.85 | 22,340 |
| 2022-05-18 | $34.34 | $34.34 | $32.64 | $32.64 | $32.44 | 8,279 |
| 2022-05-17 | $33.63 | $33.77 | $33.30 | $33.64 | $33.43 | 7,450 |
| 2022-05-16 | $33.18 | $33.18 | $32.86 | $33.13 | $32.92 | 21,687 |
| 2022-05-13 | $32.80 | $33.25 | $32.80 | $32.95 | $32.75 | 6,947 |
| 2022-05-12 | $33.25 | $33.94 | $32.76 | $32.96 | $32.76 | 8,872 |
| 2022-05-11 | $33.97 | $34.52 | $33.51 | $33.51 | $33.30 | 6,185 |
| 2022-05-10 | $34.21 | $34.27 | $33.51 | $33.64 | $33.43 | 6,860 |
| 2022-05-09 | $33.69 | $34.38 | $33.51 | $34.19 | $33.77 | 7,287 |
| 2022-05-06 | $33.65 | $34.02 | $33.65 | $33.72 | $33.31 | 10,693 |
| 2022-05-05 | $34.62 | $34.62 | $33.36 | $34.18 | $33.76 | 11,856 |
| 2022-05-04 | $34.71 | $34.99 | $34.50 | $34.96 | $34.53 | 6,994 |
| 2022-05-03 | $34.12 | $34.81 | $34.03 | $34.47 | $34.05 | 9,628 |
| 2022-05-02 | $34.37 | $34.93 | $33.80 | $34.50 | $34.08 | 13,789 |
| 2022-04-29 | $34.80 | $35.26 | $33.86 | $33.95 | $33.53 | 29,255 |
| 2022-04-28 | $35.05 | $35.96 | $34.20 | $34.82 | $34.39 | 13,066 |
| 2022-04-27 | $34.97 | $35.82 | $34.33 | $34.88 | $34.45 | 9,045 |
| 2022-04-26 | $36.31 | $36.31 | $34.77 | $34.77 | $34.34 | 11,617 |
| 2022-04-25 | $37.71 | $37.74 | $35.37 | $36.25 | $35.81 | 12,356 |
| 2022-04-22 | $38.33 | $38.33 | $37.13 | $37.70 | $37.24 | 7,221 |
| 2022-04-21 | $39.54 | $39.54 | $37.65 | $38.21 | $37.74 | 10,885 |
| 2022-04-20 | $39.96 | $40.07 | $38.67 | $39.52 | $39.04 | 8,251 |
| 2022-04-19 | $37.40 | $38.90 | $37.40 | $38.77 | $38.30 | 8,322 |
| 2022-04-18 | $38.28 | $38.28 | $37.51 | $37.55 | $37.09 | 5,728 |
| 2022-04-14 | $37.87 | $38.32 | $37.36 | $37.78 | $37.32 | 10,341 |
| 2022-04-13 | $37.45 | $37.72 | $36.85 | $37.71 | $37.25 | 7,808 |
| 2022-04-12 | $38.31 | $38.31 | $37.50 | $37.61 | $37.15 | 4,723 |
| 2022-04-11 | $38.02 | $38.02 | $37.39 | $37.76 | $37.30 | 6,884 |
| 2022-04-08 | $37.47 | $37.72 | $37.46 | $37.66 | $37.20 | 5,783 |
| 2022-04-07 | $38.34 | $38.34 | $37.60 | $37.78 | $37.32 | 3,432 |
| 2022-04-06 | $38.18 | $38.38 | $37.93 | $38.10 | $37.63 | 15,585 |
| 2022-04-05 | $39.64 | $39.64 | $38.20 | $38.25 | $37.78 | 11,738 |
| 2022-04-04 | $38.98 | $40.28 | $38.98 | $39.07 | $38.59 | 5,773 |
| 2022-04-01 | $40.29 | $40.29 | $39.30 | $39.30 | $38.82 | 6,283 |
| 2022-03-31 | $38.89 | $40.30 | $38.82 | $40.12 | $39.63 | 42,471 |
| 2022-03-30 | $40.00 | $40.00 | $38.85 | $38.85 | $38.37 | 6,951 |
| 2022-03-29 | $38.76 | $39.90 | $38.76 | $39.54 | $39.06 | 7,958 |
| 2022-03-28 | $39.19 | $39.19 | $38.53 | $38.99 | $38.51 | 6,065 |
| 2022-03-25 | $38.56 | $39.37 | $38.56 | $38.74 | $38.27 | 11,976 |
| 2022-03-24 | $39.16 | $39.16 | $38.40 | $38.83 | $38.36 | 7,959 |
| 2022-03-23 | $38.94 | $38.94 | $38.62 | $38.63 | $38.16 | 4,658 |
| 2022-03-22 | $38.86 | $39.71 | $38.86 | $39.39 | $38.91 | 4,300 |
| 2022-03-21 | $39.42 | $39.42 | $38.63 | $38.86 | $38.38 | 7,909 |
| 2022-03-18 | $39.15 | $39.25 | $38.45 | $39.15 | $38.67 | 42,225 |
| 2022-03-17 | $38.62 | $40.07 | $38.56 | $39.00 | $38.52 | 10,343 |
| 2022-03-16 | $38.68 | $39.99 | $38.68 | $39.13 | $38.65 | 7,994 |
| 2022-03-15 | $39.43 | $39.43 | $38.49 | $38.58 | $38.11 | 8,674 |
| 2022-03-14 | $39.27 | $39.55 | $38.58 | $38.69 | $38.22 | 8,376 |
| 2022-03-11 | $39.33 | $40.88 | $38.67 | $38.67 | $38.20 | 2,967 |
| 2022-03-10 | $38.79 | $39.37 | $38.62 | $38.95 | $38.47 | 5,458 |
| 2022-03-09 | $39.12 | $40.33 | $39.00 | $39.40 | $38.92 | 7,990 |
| 2022-03-08 | $38.79 | $39.13 | $38.32 | $38.33 | $37.86 | 9,697 |
| 2022-03-07 | $39.92 | $40.19 | $38.59 | $38.59 | $38.12 | 6,170 |
| 2022-03-04 | $40.28 | $40.28 | $38.96 | $39.26 | $38.78 | 3,922 |
| 2022-03-03 | $41.00 | $41.00 | $40.20 | $40.20 | $39.71 | 6,503 |
| 2022-03-02 | $39.14 | $41.00 | $39.14 | $40.70 | $40.20 | 6,190 |
| 2022-03-01 | $40.71 | $40.96 | $38.71 | $38.86 | $38.38 | 13,748 |
| 2022-02-28 | $40.30 | $41.96 | $40.29 | $40.29 | $39.80 | 11,708 |
| 2022-02-25 | $40.28 | $41.42 | $40.28 | $41.07 | $40.57 | 5,412 |
| 2022-02-24 | $38.89 | $40.08 | $38.89 | $39.61 | $39.13 | 9,677 |
| 2022-02-23 | $40.60 | $41.63 | $39.90 | $39.90 | $39.41 | 6,056 |
| 2022-02-22 | $39.67 | $40.65 | $39.67 | $40.25 | $39.76 | 6,576 |
| 2022-02-18 | $39.50 | $40.45 | $39.50 | $39.72 | $39.23 | 6,777 |
| 2022-02-17 | $41.09 | $41.09 | $39.62 | $39.62 | $39.14 | 5,630 |
| 2022-02-16 | $41.44 | $41.44 | $40.54 | $40.82 | $40.32 | 2,901 |
| 2022-02-15 | $40.36 | $40.85 | $39.73 | $40.68 | $40.18 | 9,146 |
| 2022-02-14 | $40.24 | $40.24 | $39.60 | $39.69 | $39.20 | 9,844 |
| 2022-02-11 | $39.96 | $40.08 | $39.45 | $39.85 | $39.36 | 27,543 |
| 2022-02-10 | $39.57 | $40.12 | $39.45 | $39.84 | $39.35 | 15,085 |
| 2022-02-09 | $40.07 | $40.20 | $38.58 | $40.10 | $39.61 | 13,035 |
| 2022-02-08 | $39.51 | $40.25 | $38.72 | $39.85 | $39.36 | 11,026 |
| 2022-02-07 | $39.43 | $39.90 | $38.90 | $39.60 | $39.12 | 8,632 |
| 2022-02-04 | $40.00 | $40.09 | $38.70 | $39.89 | $39.20 | 9,887 |
| 2022-02-03 | $38.73 | $40.00 | $38.73 | $39.90 | $39.21 | 9,730 |
| 2022-02-02 | $40.81 | $40.81 | $39.13 | $39.62 | $38.93 | 13,413 |
| 2022-02-01 | $42.21 | $42.21 | $40.46 | $40.63 | $39.93 | 15,861 |
| 2022-01-31 | $41.95 | $42.83 | $41.74 | $42.69 | $41.95 | 12,210 |
| 2022-01-28 | $41.24 | $41.79 | $40.57 | $41.79 | $41.07 | 5,145 |
| 2022-01-27 | $41.78 | $42.22 | $41.28 | $41.79 | $41.07 | 5,751 |
| 2022-01-26 | $43.56 | $44.47 | $42.05 | $42.37 | $41.64 | 9,576 |
| 2022-01-25 | $43.15 | $44.36 | $42.46 | $42.82 | $42.08 | 16,326 |
| 2022-01-24 | $41.70 | $43.86 | $41.22 | $43.31 | $42.56 | 32,763 |
| 2022-01-21 | $41.06 | $43.45 | $41.00 | $41.67 | $40.95 | 15,450 |
| 2022-01-20 | $42.86 | $43.04 | $41.52 | $41.75 | $41.03 | 6,615 |
| 2022-01-19 | $43.34 | $43.34 | $42.20 | $42.70 | $41.96 | 11,717 |
| 2022-01-18 | $43.66 | $43.89 | $43.08 | $43.08 | $42.33 | 7,288 |
| 2022-01-14 | $42.66 | $44.20 | $42.66 | $44.20 | $43.43 | 6,008 |
| 2022-01-13 | $44.00 | $44.00 | $43.28 | $43.41 | $42.66 | 7,604 |
| 2022-01-12 | $44.54 | $44.95 | $44.00 | $44.00 | $43.24 | 11,733 |
| 2022-01-11 | $44.55 | $44.89 | $44.30 | $44.89 | $44.11 | 6,824 |
| 2022-01-10 | $44.26 | $45.08 | $44.20 | $44.92 | $44.14 | 11,662 |
| 2022-01-07 | $44.70 | $45.24 | $43.74 | $44.79 | $44.01 | 9,747 |
| 2022-01-06 | $43.26 | $45.10 | $43.26 | $44.88 | $44.10 | 7,114 |
| 2022-01-05 | $44.67 | $44.87 | $42.83 | $44.00 | $43.24 | 12,416 |
| 2022-01-04 | $44.06 | $44.73 | $44.04 | $44.44 | $43.67 | 28,525 |
| 2022-01-03 | $44.91 | $44.95 | $43.23 | $44.38 | $43.61 | 31,100 |
| 2021-12-31 | $44.87 | $45.19 | $44.46 | $44.92 | $44.14 | 5,761 |
| 2021-12-30 | $45.28 | $45.32 | $45.09 | $45.18 | $44.40 | 6,334 |
| 2021-12-29 | $44.10 | $45.78 | $44.10 | $44.90 | $44.12 | 18,197 |
| 2021-12-28 | $45.43 | $45.60 | $44.65 | $44.83 | $44.05 | 17,886 |
| 2021-12-27 | $45.78 | $46.44 | $45.20 | $45.63 | $44.84 | 20,142 |
| 2021-12-23 | $44.26 | $46.48 | $44.26 | $46.04 | $45.24 | 25,635 |
| 2021-12-22 | $43.40 | $44.56 | $43.33 | $44.39 | $43.62 | 16,094 |
| 2021-12-21 | $42.80 | $43.98 | $42.64 | $43.59 | $42.84 | 28,571 |
| 2021-12-20 | $42.85 | $42.85 | $41.65 | $42.50 | $41.76 | 34,404 |
| 2021-12-17 | $38.93 | $44.72 | $37.71 | $43.99 | $43.23 | 165,301 |
| 2021-12-16 | $37.86 | $39.53 | $37.60 | $38.84 | $38.17 | 19,287 |
| 2021-12-15 | $37.51 | $38.51 | $36.90 | $37.40 | $36.75 | 20,171 |
| 2021-12-14 | $37.76 | $39.58 | $36.88 | $38.04 | $37.38 | 16,309 |
| 2021-12-13 | $38.60 | $39.91 | $37.61 | $39.16 | $38.48 | 25,758 |
| 2021-12-10 | $38.53 | $39.65 | $38.49 | $38.61 | $37.94 | 9,914 |
| 2021-12-09 | $39.35 | $40.00 | $37.97 | $38.73 | $38.06 | 12,770 |
| 2021-12-08 | $39.56 | $40.20 | $38.75 | $39.96 | $39.27 | 10,190 |
| 2021-12-07 | $40.00 | $40.00 | $39.11 | $39.64 | $38.95 | 5,466 |
| 2021-12-06 | $39.28 | $40.20 | $39.26 | $39.55 | $38.87 | 11,183 |
| 2021-12-03 | $38.21 | $39.40 | $37.89 | $38.80 | $38.13 | 20,847 |
| 2021-12-02 | $40.25 | $40.48 | $38.30 | $39.60 | $38.91 | 15,868 |
| 2021-12-01 | $40.07 | $42.48 | $36.94 | $38.25 | $37.59 | 17,401 |
| 2021-11-30 | $39.15 | $40.00 | $38.37 | $39.42 | $38.74 | 19,372 |
| 2021-11-29 | $40.85 | $40.85 | $39.80 | $39.80 | $39.11 | 15,365 |
| 2021-11-26 | $41.15 | $41.57 | $38.86 | $40.62 | $39.92 | 16,979 |
| 2021-11-24 | $41.70 | $42.75 | $40.13 | $41.87 | $41.14 | 10,543 |
| 2021-11-23 | $40.55 | $41.96 | $40.55 | $41.96 | $41.23 | 23,604 |
| 2021-11-22 | $40.35 | $40.90 | $40.30 | $40.65 | $39.95 | 11,377 |
| 2021-11-19 | $40.28 | $40.73 | $39.92 | $40.32 | $39.62 | 26,545 |
| 2021-11-18 | $39.53 | $40.62 | $39.03 | $40.62 | $39.92 | 13,114 |
| 2021-11-17 | $39.50 | $39.71 | $39.33 | $39.48 | $38.80 | 28,762 |
| 2021-11-16 | $40.07 | $40.09 | $39.63 | $39.77 | $39.08 | 10,213 |
| 2021-11-15 | $40.32 | $40.60 | $39.17 | $40.41 | $39.71 | 30,046 |
| 2021-11-12 | $40.65 | $40.65 | $39.99 | $40.52 | $39.82 | 9,624 |
| 2021-11-11 | $40.87 | $41.00 | $40.40 | $40.88 | $40.17 | 11,009 |
| 2021-11-10 | $40.35 | $40.88 | $38.87 | $40.86 | $40.15 | 10,731 |
| 2021-11-09 | $40.21 | $40.90 | $40.21 | $40.49 | $39.79 | 9,780 |
| 2021-11-08 | $39.46 | $40.72 | $39.44 | $40.72 | $39.83 | 13,020 |
| 2021-11-05 | $38.60 | $39.74 | $38.60 | $39.74 | $38.87 | 17,058 |
| 2021-11-04 | $38.27 | $38.50 | $37.91 | $38.50 | $37.66 | 10,438 |
| 2021-11-03 | $36.88 | $38.59 | $36.88 | $38.59 | $37.75 | 18,752 |
| 2021-11-02 | $36.91 | $37.97 | $36.75 | $37.20 | $36.39 | 7,299 |
| 2021-11-01 | $37.24 | $37.44 | $36.22 | $37.15 | $36.34 | 4,174 |
| 2021-10-29 | $35.41 | $37.65 | $35.41 | $37.15 | $36.34 | 23,355 |
| 2021-10-28 | $36.66 | $37.47 | $36.45 | $36.94 | $36.14 | 4,093 |
| 2021-10-27 | $36.82 | $37.69 | $35.90 | $36.10 | $35.31 | 8,960 |
| 2021-10-26 | $36.83 | $36.94 | $36.25 | $36.56 | $35.76 | 12,521 |
| 2021-10-25 | $37.65 | $37.71 | $36.70 | $36.90 | $36.10 | 7,415 |
| 2021-10-22 | $37.97 | $38.07 | $37.36 | $37.66 | $36.84 | 6,653 |
| 2021-10-21 | $37.59 | $38.47 | $37.50 | $37.54 | $36.72 | 12,548 |
| 2021-10-20 | $38.03 | $38.16 | $38.01 | $38.16 | $37.33 | 3,113 |
| 2021-10-19 | $37.88 | $38.20 | $37.88 | $38.05 | $37.22 | 6,105 |
| 2021-10-18 | $38.51 | $38.58 | $38.10 | $38.14 | $37.31 | 6,578 |
| 2021-10-15 | $39.21 | $39.59 | $38.50 | $38.54 | $37.70 | 24,432 |
| 2021-10-14 | $38.69 | $38.94 | $38.31 | $38.77 | $37.93 | 11,833 |
| 2021-10-13 | $38.30 | $38.53 | $38.30 | $38.52 | $37.68 | 5,321 |
| 2021-10-12 | $38.32 | $38.99 | $38.04 | $38.82 | $37.97 | 13,406 |
| 2021-10-11 | $37.99 | $38.77 | $37.80 | $38.50 | $37.66 | 23,070 |
| 2021-10-08 | $36.99 | $38.35 | $36.45 | $37.90 | $37.07 | 63,558 |
| 2021-10-07 | $35.76 | $36.95 | $35.76 | $36.85 | $36.05 | 14,052 |
| 2021-10-06 | $36.00 | $36.29 | $35.88 | $36.02 | $35.24 | 11,974 |
| 2021-10-05 | $35.47 | $36.09 | $35.15 | $36.00 | $35.22 | 10,388 |
| 2021-10-04 | $35.64 | $35.75 | $35.00 | $35.23 | $34.46 | 20,442 |
| 2021-10-01 | $35.90 | $36.50 | $35.31 | $36.00 | $35.22 | 16,506 |
| 2021-09-30 | $36.03 | $36.03 | $35.04 | $35.95 | $35.17 | 16,024 |
| 2021-09-29 | $34.90 | $36.24 | $34.81 | $36.00 | $35.22 | 21,111 |
| 2021-09-28 | $34.94 | $35.01 | $34.32 | $35.01 | $34.25 | 6,378 |
| 2021-09-27 | $34.20 | $35.35 | $34.20 | $34.95 | $34.19 | 7,116 |
| 2021-09-24 | $33.35 | $34.25 | $33.35 | $34.10 | $33.36 | 4,727 |
| 2021-09-23 | $33.70 | $33.85 | $33.34 | $33.84 | $33.10 | 7,768 |
| 2021-09-22 | $33.09 | $33.53 | $32.90 | $33.35 | $32.62 | 7,911 |
| 2021-09-21 | $32.50 | $32.93 | $32.50 | $32.85 | $32.13 | 19,011 |
| 2021-09-20 | $32.60 | $33.68 | $32.10 | $32.50 | $31.79 | 44,616 |
| 2021-09-17 | $33.00 | $33.00 | $32.29 | $32.91 | $32.19 | 45,499 |
| 2021-09-16 | $32.91 | $33.23 | $32.68 | $32.91 | $32.19 | 9,112 |
| 2021-09-15 | $32.21 | $32.79 | $32.15 | $32.64 | $31.93 | 18,403 |
| 2021-09-14 | $32.06 | $32.24 | $32.01 | $32.06 | $31.36 | 12,301 |
| 2021-09-13 | $32.61 | $32.61 | $32.09 | $32.12 | $31.42 | 9,957 |
| 2021-09-10 | $32.65 | $32.65 | $32.20 | $32.21 | $31.51 | 9,838 |
| 2021-09-09 | $33.07 | $33.27 | $32.55 | $32.55 | $31.84 | 12,450 |
| 2021-09-08 | $33.50 | $33.51 | $33.16 | $33.16 | $32.44 | 12,735 |
| 2021-09-07 | $33.59 | $33.72 | $33.30 | $33.30 | $32.57 | 8,005 |
| 2021-09-03 | $33.48 | $33.74 | $33.20 | $33.74 | $33.00 | 13,030 |
| 2021-09-02 | $34.42 | $34.53 | $33.53 | $33.59 | $32.86 | 7,322 |
| 2021-09-01 | $33.94 | $33.94 | $33.40 | $33.77 | $33.03 | 10,475 |
| 2021-08-31 | $33.74 | $33.87 | $33.74 | $33.75 | $33.01 | 8,677 |
| 2021-08-30 | $34.22 | $34.76 | $33.56 | $33.73 | $33.00 | 13,898 |
| 2021-08-27 | $33.98 | $35.36 | $33.76 | $34.27 | $33.52 | 20,971 |
| 2021-08-26 | $33.70 | $33.75 | $33.31 | $33.31 | $32.58 | 5,273 |
| 2021-08-25 | $33.50 | $34.80 | $33.29 | $33.49 | $32.76 | 8,809 |
| 2021-08-24 | $33.09 | $33.50 | $32.90 | $33.14 | $32.42 | 12,355 |
| 2021-08-23 | $33.27 | $33.27 | $32.91 | $33.09 | $32.37 | 16,400 |
| 2021-08-20 | $33.54 | $33.92 | $33.15 | $33.23 | $32.51 | 13,949 |
| 2021-08-19 | $33.68 | $34.17 | $33.52 | $33.85 | $33.11 | 4,814 |
| 2021-08-18 | $34.35 | $34.61 | $33.55 | $33.55 | $32.82 | 7,008 |
| 2021-08-17 | $34.32 | $34.32 | $33.80 | $33.80 | $33.06 | 4,113 |
| 2021-08-16 | $33.72 | $34.32 | $33.72 | $34.07 | $33.33 | 9,176 |
| 2021-08-13 | $34.85 | $35.40 | $34.80 | $34.80 | $34.04 | 7,930 |
| 2021-08-12 | $35.10 | $35.88 | $35.10 | $35.43 | $34.66 | 7,274 |
| 2021-08-11 | $35.76 | $35.99 | $35.12 | $35.79 | $35.01 | 14,032 |
| 2021-08-10 | $35.08 | $35.72 | $35.08 | $35.52 | $34.75 | 9,377 |
| 2021-08-09 | $34.38 | $35.37 | $33.84 | $35.04 | $34.10 | 4,567 |
| 2021-08-06 | $33.62 | $35.34 | $33.41 | $34.60 | $33.67 | 10,898 |
| 2021-08-05 | $33.13 | $33.78 | $32.88 | $33.60 | $32.70 | 14,396 |
| 2021-08-04 | $32.64 | $33.09 | $32.64 | $32.88 | $32.00 | 8,334 |
| 2021-08-03 | $33.03 | $33.49 | $32.67 | $32.74 | $31.86 | 8,960 |
| 2021-08-02 | $32.89 | $33.19 | $32.56 | $32.90 | $32.02 | 11,450 |
| 2021-07-30 | $32.96 | $33.09 | $32.70 | $32.70 | $31.82 | 7,991 |
| 2021-07-29 | $33.28 | $33.33 | $32.74 | $33.07 | $32.18 | 6,735 |
| 2021-07-28 | $33.00 | $33.12 | $32.55 | $32.96 | $32.07 | 4,631 |
| 2021-07-27 | $32.55 | $33.41 | $32.50 | $32.76 | $31.88 | 8,370 |
| 2021-07-26 | $32.59 | $32.73 | $32.31 | $32.54 | $31.67 | 4,082 |
| 2021-07-23 | $32.62 | $33.25 | $32.55 | $32.55 | $31.68 | 3,676 |
| 2021-07-22 | $32.63 | $33.22 | $32.28 | $32.38 | $31.51 | 8,732 |
| 2021-07-21 | $33.19 | $33.40 | $32.55 | $32.60 | $31.72 | 13,414 |
| 2021-07-20 | $32.75 | $33.55 | $32.55 | $32.55 | $31.68 | 25,754 |
| 2021-07-19 | $33.00 | $33.71 | $32.63 | $32.63 | $31.75 | 10,729 |
| 2021-07-16 | $33.47 | $33.47 | $32.77 | $33.13 | $32.24 | 15,314 |
| 2021-07-15 | $33.58 | $33.87 | $33.21 | $33.22 | $32.33 | 17,025 |
| 2021-07-14 | $33.26 | $33.96 | $32.94 | $33.83 | $32.92 | 27,729 |
| 2021-07-13 | $33.26 | $33.35 | $33.20 | $33.22 | $32.33 | 9,126 |
| 2021-07-12 | $33.20 | $33.49 | $32.81 | $33.33 | $32.43 | 12,324 |
| 2021-07-09 | $33.00 | $33.87 | $32.71 | $33.10 | $32.21 | 9,387 |
| 2021-07-08 | $32.65 | $33.81 | $32.45 | $32.58 | $31.71 | 12,695 |
| 2021-07-07 | $33.42 | $33.93 | $33.08 | $33.08 | $32.19 | 16,555 |
| 2021-07-06 | $33.65 | $33.80 | $33.01 | $33.46 | $32.56 | 17,141 |
| 2021-07-02 | $33.63 | $33.98 | $33.25 | $33.49 | $32.59 | 23,540 |
| 2021-07-01 | $32.84 | $33.23 | $32.61 | $33.18 | $32.29 | 12,399 |
| 2021-06-30 | $32.50 | $33.07 | $32.50 | $32.75 | $31.87 | 15,044 |
| 2021-06-29 | $32.75 | $32.87 | $32.41 | $32.51 | $31.64 | 37,994 |
| 2021-06-28 | $33.33 | $33.33 | $32.65 | $32.83 | $31.95 | 16,429 |
| 2021-06-25 | $33.60 | $33.98 | $33.19 | $33.34 | $32.44 | 55,845 |
| 2021-06-24 | $33.48 | $33.85 | $33.15 | $33.67 | $32.77 | 11,972 |
| 2021-06-23 | $33.43 | $33.62 | $33.27 | $33.27 | $32.38 | 7,819 |
| 2021-06-22 | $33.60 | $33.78 | $33.09 | $33.53 | $32.63 | 10,510 |
| 2021-06-21 | $34.00 | $34.53 | $33.46 | $33.50 | $32.60 | 11,782 |
| 2021-06-18 | $33.13 | $34.86 | $32.55 | $34.00 | $33.09 | 40,159 |
| 2021-06-17 | $34.40 | $34.56 | $33.55 | $33.55 | $32.65 | 10,929 |
| 2021-06-16 | $33.83 | $34.55 | $33.75 | $34.33 | $33.41 | 12,313 |
| 2021-06-15 | $34.16 | $34.16 | $33.73 | $33.73 | $32.82 | 9,434 |
| 2021-06-14 | $34.00 | $34.02 | $33.55 | $33.65 | $32.75 | 12,936 |
| 2021-06-11 | $34.07 | $34.14 | $33.75 | $34.14 | $33.22 | 11,323 |
| 2021-06-10 | $34.26 | $34.26 | $33.89 | $34.07 | $33.16 | 4,810 |
| 2021-06-09 | $34.92 | $34.92 | $34.50 | $34.70 | $33.77 | 8,526 |
| 2021-06-08 | $35.46 | $35.46 | $34.83 | $34.83 | $33.89 | 8,806 |
| 2021-06-07 | $35.70 | $35.91 | $35.22 | $35.44 | $34.49 | 15,363 |
| 2021-06-04 | $35.61 | $35.70 | $35.25 | $35.56 | $34.61 | 12,009 |
| 2021-06-03 | $35.10 | $36.00 | $34.52 | $35.58 | $34.62 | 18,634 |
| 2021-06-02 | $34.68 | $35.68 | $34.14 | $35.28 | $34.33 | 18,765 |
| 2021-06-01 | $34.50 | $35.48 | $34.37 | $34.77 | $33.84 | 30,850 |
| 2021-05-28 | $34.33 | $34.46 | $33.75 | $34.46 | $33.53 | 25,874 |
| 2021-05-27 | $34.35 | $34.45 | $33.93 | $34.30 | $33.38 | 11,918 |
| 2021-05-26 | $33.55 | $34.20 | $33.55 | $33.99 | $33.08 | 9,381 |
| 2021-05-25 | $34.09 | $34.50 | $33.41 | $33.50 | $32.60 | 17,979 |
| 2021-05-24 | $34.10 | $34.40 | $34.01 | $34.01 | $33.10 | 13,672 |
| 2021-05-21 | $34.45 | $34.45 | $34.03 | $34.19 | $33.27 | 9,955 |
| 2021-05-20 | $33.32 | $33.98 | $33.32 | $33.98 | $33.07 | 19,000 |
| 2021-05-19 | $33.04 | $34.02 | $33.02 | $33.36 | $32.46 | 15,455 |
| 2021-05-18 | $34.35 | $34.35 | $33.29 | $33.29 | $32.40 | 17,611 |
| 2021-05-17 | $34.50 | $34.64 | $34.02 | $34.22 | $33.30 | 7,848 |
| 2021-05-14 | $34.43 | $34.53 | $33.56 | $34.50 | $33.57 | 22,357 |
| 2021-05-13 | $33.59 | $34.75 | $33.20 | $34.47 | $33.54 | 23,508 |
| 2021-05-12 | $34.47 | $34.73 | $33.07 | $33.30 | $32.41 | 13,902 |
| 2021-05-11 | $35.01 | $35.74 | $34.35 | $34.44 | $33.52 | 10,417 |
| 2021-05-10 | $36.02 | $36.10 | $35.15 | $35.38 | $34.43 | 12,361 |
| 2021-05-07 | $35.76 | $36.10 | $35.50 | $36.10 | $34.95 | 24,389 |
| 2021-05-06 | $36.15 | $36.15 | $35.49 | $35.74 | $34.60 | 14,654 |
| 2021-05-05 | $35.95 | $36.78 | $35.75 | $36.20 | $35.04 | 14,547 |
| 2021-05-04 | $35.61 | $36.08 | $35.60 | $35.73 | $34.59 | 17,238 |
| 2021-05-03 | $35.15 | $35.73 | $34.90 | $35.56 | $34.43 | 34,404 |
| 2021-04-30 | $34.75 | $35.00 | $34.75 | $34.83 | $33.72 | 19,557 |
| 2021-04-29 | $35.00 | $35.00 | $34.60 | $34.85 | $33.74 | 12,329 |
| 2021-04-28 | $34.12 | $34.80 | $33.94 | $34.56 | $33.46 | 9,990 |
| 2021-04-27 | $34.63 | $34.89 | $33.81 | $34.12 | $33.03 | 11,548 |
| 2021-04-26 | $34.10 | $35.00 | $34.10 | $34.80 | $33.69 | 26,618 |
| 2021-04-23 | $33.61 | $34.50 | $33.37 | $34.10 | $33.01 | 10,312 |
| 2021-04-22 | $33.55 | $33.55 | $33.39 | $33.40 | $32.33 | 6,933 |
| 2021-04-21 | $33.61 | $33.75 | $33.36 | $33.36 | $32.30 | 5,963 |
| 2021-04-20 | $33.89 | $34.42 | $33.40 | $33.47 | $32.40 | 11,130 |
| 2021-04-19 | $33.82 | $34.24 | $33.78 | $33.99 | $32.91 | 21,106 |
| 2021-04-16 | $33.99 | $34.30 | $33.91 | $33.91 | $32.83 | 15,024 |
| 2021-04-15 | $33.80 | $33.82 | $33.60 | $33.81 | $32.73 | 12,844 |
| 2021-04-14 | $33.17 | $33.69 | $33.17 | $33.50 | $32.43 | 16,485 |
| 2021-04-13 | $33.74 | $34.03 | $33.10 | $33.26 | $32.20 | 13,321 |
| 2021-04-12 | $33.75 | $33.99 | $33.70 | $33.70 | $32.62 | 3,657 |
| 2021-04-09 | $33.80 | $33.97 | $33.37 | $33.76 | $32.68 | 10,158 |
| 2021-04-08 | $33.15 | $33.57 | $33.10 | $33.55 | $32.48 | 3,732 |
| 2021-04-07 | $33.66 | $33.66 | $33.00 | $33.00 | $31.95 | 12,050 |
| 2021-04-06 | $33.38 | $33.80 | $33.01 | $33.50 | $32.43 | 7,611 |
| 2021-04-05 | $33.31 | $33.92 | $33.01 | $33.01 | $31.96 | 10,342 |
| 2021-04-01 | $32.22 | $32.80 | $32.22 | $32.80 | $31.75 | 5,976 |
| 2021-03-31 | $32.95 | $33.00 | $32.50 | $32.52 | $31.48 | 18,523 |
| 2021-03-30 | $31.68 | $32.94 | $31.68 | $32.41 | $31.38 | 6,304 |
| 2021-03-29 | $33.00 | $33.22 | $32.07 | $32.22 | $31.19 | 12,954 |
| 2021-03-26 | $32.88 | $32.93 | $32.23 | $32.93 | $31.88 | 7,999 |
| 2021-03-25 | $31.80 | $32.98 | $31.80 | $32.43 | $31.39 | 9,609 |
| 2021-03-24 | $32.65 | $32.88 | $31.76 | $31.76 | $30.75 | 11,735 |
| 2021-03-23 | $32.42 | $32.69 | $31.36 | $31.41 | $30.41 | 13,779 |
| 2021-03-22 | $32.38 | $33.07 | $32.28 | $32.62 | $31.58 | 14,377 |
| 2021-03-19 | $31.86 | $33.02 | $31.65 | $32.73 | $31.69 | 59,229 |
| 2021-03-18 | $32.72 | $33.97 | $32.31 | $32.40 | $31.37 | 9,145 |
| 2021-03-17 | $32.72 | $32.91 | $32.50 | $32.51 | $31.47 | 11,477 |
| 2021-03-16 | $33.23 | $33.23 | $31.80 | $32.73 | $31.69 | 17,055 |
| 2021-03-15 | $33.19 | $33.44 | $32.03 | $32.70 | $31.66 | 19,136 |
| 2021-03-12 | $34.00 | $34.00 | $32.65 | $33.37 | $32.30 | 11,785 |
| 2021-03-11 | $33.99 | $34.10 | $33.77 | $34.10 | $33.01 | 12,229 |
| 2021-03-10 | $33.81 | $34.00 | $32.95 | $33.98 | $32.90 | 19,664 |
| 2021-03-09 | $33.55 | $34.00 | $32.99 | $33.80 | $32.72 | 8,555 |
| 2021-03-08 | $32.25 | $34.00 | $32.25 | $33.35 | $32.29 | 43,166 |
| 2021-03-05 | $31.19 | $32.50 | $31.19 | $32.19 | $31.16 | 26,720 |
| 2021-03-04 | $31.00 | $31.72 | $30.25 | $30.91 | $29.92 | 22,112 |
| 2021-03-03 | $29.75 | $31.00 | $29.75 | $30.96 | $29.97 | 9,213 |
| 2021-03-02 | $30.34 | $30.58 | $29.80 | $29.80 | $28.85 | 7,482 |
| 2021-03-01 | $29.79 | $30.55 | $29.18 | $30.55 | $29.57 | 20,386 |
| 2021-02-26 | $29.12 | $29.59 | $28.81 | $29.00 | $28.07 | 9,743 |
| 2021-02-25 | $29.82 | $30.16 | $29.00 | $29.00 | $28.07 | 13,074 |
| 2021-02-24 | $29.50 | $30.06 | $29.50 | $29.92 | $28.97 | 8,771 |
| 2021-02-23 | $28.89 | $29.90 | $28.89 | $29.50 | $28.56 | 9,642 |
| 2021-02-22 | $28.36 | $29.53 | $28.36 | $29.01 | $28.08 | 9,993 |
| 2021-02-19 | $27.77 | $28.88 | $27.77 | $28.73 | $27.81 | 15,922 |
| 2021-02-18 | $27.68 | $27.81 | $27.65 | $27.81 | $26.92 | 7,249 |
| 2021-02-17 | $27.36 | $27.83 | $27.00 | $27.71 | $26.83 | 4,636 |
| 2021-02-16 | $27.65 | $27.97 | $27.46 | $27.50 | $26.62 | 12,804 |
| 2021-02-12 | $27.45 | $27.90 | $27.11 | $27.25 | $26.38 | 15,079 |
| 2021-02-11 | $27.68 | $28.13 | $27.48 | $27.67 | $26.79 | 9,018 |
| 2021-02-10 | $27.80 | $28.00 | $27.45 | $27.58 | $26.70 | 10,959 |
| 2021-02-09 | $27.16 | $27.89 | $27.16 | $27.70 | $26.82 | 12,485 |
| 2021-02-08 | $27.12 | $27.70 | $27.01 | $27.68 | $26.80 | 10,243 |
| 2021-02-05 | $26.69 | $27.12 | $26.51 | $27.12 | $26.25 | 15,392 |
| 2021-02-04 | $26.26 | $26.89 | $26.26 | $26.87 | $25.84 | 8,495 |
| 2021-02-03 | $26.14 | $26.55 | $25.84 | $26.14 | $25.13 | 14,495 |
| 2021-02-02 | $26.66 | $27.62 | $25.58 | $26.16 | $25.15 | 28,369 |
| 2021-02-01 | $25.52 | $27.17 | $25.25 | $26.67 | $25.64 | 20,018 |
| 2021-01-29 | $25.87 | $28.11 | $25.25 | $25.34 | $24.36 | 21,399 |
| 2021-01-28 | $27.20 | $27.20 | $25.87 | $25.87 | $24.87 | 13,311 |
| 2021-01-27 | $27.47 | $28.23 | $26.52 | $26.63 | $25.61 | 26,394 |
| 2021-01-26 | $28.00 | $28.17 | $27.70 | $28.17 | $27.09 | 13,713 |
| 2021-01-25 | $28.12 | $28.40 | $27.65 | $28.21 | $27.12 | 33,657 |
| 2021-01-22 | $27.38 | $28.39 | $26.90 | $28.28 | $27.19 | 26,106 |
| 2021-01-21 | $28.01 | $28.32 | $27.75 | $27.75 | $26.68 | 14,586 |
| 2021-01-20 | $27.90 | $28.15 | $27.76 | $28.02 | $26.94 | 9,030 |
| 2021-01-19 | $28.25 | $28.37 | $27.59 | $27.88 | $26.81 | 10,019 |
| 2021-01-15 | $27.66 | $28.49 | $27.60 | $28.25 | $27.16 | 13,205 |
| 2021-01-14 | $27.18 | $28.33 | $27.00 | $28.24 | $27.15 | 20,035 |
| 2021-01-13 | $26.33 | $27.32 | $26.33 | $27.32 | $26.27 | 9,744 |
| 2021-01-12 | $26.43 | $27.61 | $26.43 | $27.61 | $26.55 | 16,756 |
| 2021-01-11 | $26.40 | $27.26 | $26.01 | $26.82 | $25.79 | 12,456 |
| 2021-01-08 | $26.58 | $26.97 | $26.21 | $26.79 | $25.76 | 12,807 |
| 2021-01-07 | $27.14 | $27.20 | $26.88 | $26.88 | $25.85 | 12,833 |
| 2021-01-06 | $25.87 | $28.89 | $25.87 | $26.71 | $25.68 | 27,333 |
| 2021-01-05 | $25.60 | $25.95 | $25.48 | $25.48 | $24.50 | 28,263 |
| 2021-01-04 | $25.88 | $25.89 | $25.26 | $25.34 | $24.36 | 15,147 |
| 2020-12-31 | $25.58 | $25.88 | $25.55 | $25.55 | $24.57 | 6,886 |
| 2020-12-30 | $25.09 | $25.54 | $25.07 | $25.54 | $24.56 | 9,118 |
| 2020-12-29 | $25.42 | $25.42 | $25.06 | $25.31 | $24.34 | 9,164 |
| 2020-12-28 | $25.35 | $25.74 | $25.11 | $25.42 | $24.44 | 11,771 |
| 2020-12-24 | $25.33 | $25.33 | $25.27 | $25.27 | $24.30 | 1,284 |
| 2020-12-23 | $25.38 | $25.52 | $25.13 | $25.34 | $24.36 | 36,476 |
| 2020-12-22 | $25.30 | $25.43 | $25.30 | $25.43 | $24.45 | 5,492 |
| 2020-12-21 | $25.70 | $26.20 | $25.25 | $25.64 | $24.65 | 13,496 |
| 2020-12-18 | $27.72 | $27.72 | $25.51 | $25.51 | $24.53 | 67,642 |
| 2020-12-17 | $27.41 | $27.46 | $27.13 | $27.46 | $26.40 | 4,288 |
| 2020-12-16 | $27.37 | $27.80 | $27.05 | $27.06 | $26.02 | 7,338 |
| 2020-12-15 | $27.00 | $27.60 | $26.75 | $27.03 | $25.99 | 9,495 |
| 2020-12-14 | $27.30 | $27.30 | $26.66 | $26.66 | $25.63 | 17,406 |
| 2020-12-11 | $27.46 | $27.48 | $26.95 | $27.40 | $26.35 | 5,264 |
| 2020-12-10 | $26.00 | $27.86 | $26.00 | $27.83 | $26.76 | 10,975 |
| 2020-12-09 | $27.16 | $27.20 | $26.83 | $26.95 | $25.91 | 10,587 |
| 2020-12-08 | $26.86 | $27.20 | $26.58 | $27.18 | $26.13 | 6,208 |
| 2020-12-07 | $26.48 | $26.48 | $26.11 | $26.11 | $25.11 | 2,582 |
| 2020-12-04 | $25.44 | $26.60 | $25.22 | $26.50 | $25.48 | 7,539 |
| 2020-12-03 | $25.12 | $25.32 | $25.08 | $25.08 | $24.12 | 5,398 |
| 2020-12-02 | $25.97 | $27.00 | $25.11 | $25.38 | $24.40 | 9,373 |
| 2020-12-01 | $26.50 | $26.50 | $25.85 | $25.85 | $24.86 | 8,903 |
| 2020-11-30 | $26.34 | $26.79 | $25.88 | $25.88 | $24.88 | 12,781 |
| 2020-11-27 | $26.86 | $26.86 | $25.89 | $26.60 | $25.58 | 5,198 |
| 2020-11-25 | $26.48 | $26.61 | $25.76 | $26.42 | $25.40 | 8,007 |
| 2020-11-24 | $26.23 | $26.99 | $26.14 | $26.94 | $25.90 | 14,821 |
| 2020-11-23 | $25.97 | $26.15 | $25.72 | $26.15 | $25.14 | 7,985 |
| 2020-11-20 | $25.54 | $25.93 | $25.54 | $25.93 | $24.93 | 8,288 |
| 2020-11-19 | $25.11 | $26.12 | $24.88 | $26.12 | $25.11 | 5,534 |
| 2020-11-18 | $26.05 | $26.05 | $25.55 | $25.61 | $24.62 | 6,316 |
| 2020-11-17 | $25.61 | $26.05 | $25.31 | $25.91 | $24.91 | 8,136 |
| 2020-11-16 | $25.72 | $26.05 | $24.48 | $26.05 | $25.05 | 17,309 |
| 2020-11-13 | $24.37 | $25.15 | $24.28 | $24.92 | $23.96 | 10,882 |
| 2020-11-12 | $23.66 | $24.29 | $23.61 | $24.05 | $23.12 | 13,051 |
| 2020-11-11 | $25.43 | $25.62 | $23.70 | $24.29 | $23.35 | 18,559 |
| 2020-11-10 | $24.69 | $25.50 | $24.20 | $25.21 | $24.24 | 31,589 |
| 2020-11-09 | $24.00 | $25.00 | $23.26 | $24.26 | $23.33 | 23,169 |
| 2020-11-06 | $23.38 | $23.38 | $23.00 | $23.00 | $21.96 | 7,765 |
| 2020-11-05 | $22.76 | $23.62 | $22.76 | $23.43 | $22.37 | 8,776 |
| 2020-11-04 | $23.15 | $23.30 | $22.51 | $22.59 | $21.57 | 11,354 |
| 2020-11-03 | $23.52 | $23.75 | $22.85 | $23.58 | $22.51 | 13,214 |
| 2020-11-02 | $22.98 | $23.03 | $22.68 | $22.95 | $21.91 | 6,029 |
| 2020-10-30 | $22.75 | $22.97 | $22.42 | $22.61 | $21.58 | 16,291 |
| 2020-10-29 | $22.25 | $23.15 | $22.25 | $22.86 | $21.82 | 8,170 |
| 2020-10-28 | $23.30 | $23.33 | $22.25 | $22.43 | $21.41 | 50,757 |
| 2020-10-27 | $23.65 | $23.71 | $23.36 | $23.36 | $22.30 | 3,492 |
| 2020-10-26 | $23.40 | $23.85 | $23.25 | $23.57 | $22.50 | 5,080 |
| 2020-10-23 | $23.25 | $24.00 | $23.00 | $23.74 | $22.66 | 24,408 |
| 2020-10-22 | $23.29 | $23.46 | $22.89 | $23.34 | $22.28 | 10,495 |
| 2020-10-21 | $22.75 | $22.96 | $22.45 | $22.73 | $21.70 | 4,521 |
| 2020-10-20 | $22.65 | $22.65 | $22.02 | $22.61 | $21.58 | 4,537 |
| 2020-10-19 | $22.70 | $22.70 | $21.83 | $21.83 | $20.84 | 3,832 |
| 2020-10-16 | $22.26 | $22.95 | $22.24 | $22.47 | $21.45 | 13,535 |
| 2020-10-15 | $21.36 | $22.82 | $21.36 | $22.82 | $21.78 | 5,409 |
| 2020-10-14 | $22.51 | $22.51 | $21.73 | $21.73 | $20.74 | 7,012 |
| 2020-10-13 | $22.94 | $22.94 | $21.36 | $22.15 | $21.15 | 9,139 |
| 2020-10-12 | $22.67 | $23.35 | $22.50 | $23.07 | $22.02 | 8,788 |
| 2020-10-09 | $22.94 | $23.18 | $22.70 | $23.15 | $22.10 | 4,836 |
| 2020-10-08 | $23.50 | $23.86 | $22.99 | $23.11 | $22.06 | 12,192 |
| 2020-10-07 | $21.38 | $23.70 | $21.38 | $23.70 | $22.62 | 8,692 |
| 2020-10-06 | $22.24 | $23.15 | $21.51 | $22.25 | $21.24 | 12,815 |
| 2020-10-05 | $21.12 | $22.25 | $20.73 | $21.96 | $20.96 | 5,832 |
| 2020-10-02 | $20.41 | $21.39 | $20.41 | $21.06 | $20.10 | 4,950 |
| 2020-10-01 | $21.56 | $21.59 | $20.83 | $20.83 | $19.89 | 3,620 |
| 2020-09-30 | $21.01 | $21.37 | $20.92 | $21.02 | $20.07 | 4,240 |
| 2020-09-29 | $21.06 | $21.38 | $20.63 | $21.20 | $20.24 | 9,441 |
| 2020-09-28 | $20.62 | $21.50 | $20.42 | $20.66 | $19.72 | 10,273 |
| 2020-09-25 | $20.02 | $20.43 | $19.81 | $20.28 | $19.36 | 5,683 |
| 2020-09-24 | $20.13 | $20.46 | $20.00 | $20.01 | $19.10 | 14,422 |
| 2020-09-23 | $20.60 | $20.87 | $20.01 | $20.01 | $19.10 | 15,888 |
| 2020-09-22 | $20.74 | $20.76 | $20.20 | $20.55 | $19.62 | 10,704 |
| 2020-09-21 | $21.66 | $21.88 | $20.53 | $20.53 | $19.60 | 14,182 |
| 2020-09-18 | $22.37 | $22.37 | $21.86 | $22.30 | $21.29 | 27,624 |
| 2020-09-17 | $21.74 | $22.16 | $21.74 | $22.16 | $21.15 | 3,571 |
| 2020-09-16 | $21.78 | $22.11 | $21.65 | $21.71 | $20.73 | 16,103 |
| 2020-09-15 | $22.00 | $22.00 | $21.63 | $21.70 | $20.72 | 4,088 |
| 2020-09-14 | $21.68 | $21.99 | $21.28 | $21.91 | $20.92 | 12,076 |
| 2020-09-11 | $20.92 | $21.44 | $20.92 | $21.11 | $20.15 | 6,521 |
| 2020-09-10 | $21.53 | $21.54 | $21.02 | $21.06 | $20.10 | 8,257 |
| 2020-09-09 | $21.98 | $21.98 | $21.32 | $21.35 | $20.38 | 11,010 |
| 2020-09-08 | $22.11 | $22.35 | $21.62 | $21.84 | $20.85 | 7,000 |
| 2020-09-04 | $22.29 | $22.41 | $21.87 | $22.19 | $21.18 | 9,109 |
| 2020-09-03 | $22.02 | $22.28 | $21.52 | $22.28 | $21.27 | 11,083 |
| 2020-09-02 | $21.95 | $22.29 | $21.57 | $22.08 | $21.08 | 10,629 |
| 2020-09-01 | $21.86 | $22.28 | $21.46 | $21.95 | $20.95 | 10,204 |
| 2020-08-31 | $22.15 | $22.29 | $21.64 | $21.73 | $20.74 | 12,964 |
| 2020-08-28 | $21.64 | $22.34 | $21.55 | $22.29 | $21.28 | 9,965 |
| 2020-08-27 | $21.25 | $21.87 | $21.25 | $21.50 | $20.52 | 10,132 |
| 2020-08-26 | $21.50 | $21.50 | $21.23 | $21.26 | $20.30 | 7,581 |
| 2020-08-25 | $21.99 | $21.99 | $21.25 | $21.49 | $20.52 | 2,851 |
| 2020-08-24 | $22.29 | $22.44 | $21.75 | $21.75 | $20.76 | 10,655 |
| 2020-08-21 | $22.08 | $22.13 | $22.00 | $22.13 | $21.13 | 8,679 |
| 2020-08-20 | $22.00 | $22.16 | $22.00 | $22.16 | $21.15 | 5,088 |
| 2020-08-19 | $22.12 | $22.30 | $22.00 | $22.24 | $21.23 | 5,530 |
| 2020-08-18 | $22.14 | $22.14 | $22.00 | $22.00 | $21.00 | 10,167 |
| 2020-08-17 | $22.09 | $22.17 | $22.00 | $22.15 | $21.15 | 7,356 |
| 2020-08-14 | $22.06 | $22.47 | $22.06 | $22.26 | $21.25 | 4,293 |
| 2020-08-13 | $22.35 | $22.74 | $22.17 | $22.60 | $21.57 | 3,137 |
| 2020-08-12 | $22.48 | $22.65 | $22.14 | $22.45 | $21.43 | 16,532 |
| 2020-08-11 | $22.67 | $22.77 | $22.01 | $22.01 | $21.01 | 9,544 |
| 2020-08-10 | $22.23 | $22.68 | $22.23 | $22.42 | $21.40 | 14,216 |
| 2020-08-07 | $22.52 | $22.72 | $22.25 | $22.27 | $21.10 | 26,725 |
| 2020-08-06 | $22.25 | $22.51 | $22.01 | $22.51 | $21.32 | 20,243 |
| 2020-08-05 | $22.24 | $22.24 | $21.82 | $22.20 | $21.03 | 6,263 |
| 2020-08-04 | $21.89 | $22.00 | $21.70 | $21.93 | $20.77 | 17,979 |
| 2020-08-03 | $21.85 | $22.00 | $21.66 | $22.00 | $20.84 | 4,717 |
| 2020-07-31 | $21.53 | $22.21 | $21.50 | $21.50 | $20.37 | 12,520 |
| 2020-07-30 | $21.97 | $22.50 | $21.71 | $21.71 | $20.56 | 14,392 |
| 2020-07-29 | $22.04 | $22.87 | $22.04 | $22.35 | $21.17 | 16,027 |
| 2020-07-28 | $21.70 | $22.17 | $21.70 | $22.04 | $20.88 | 6,362 |
| 2020-07-27 | $21.59 | $21.72 | $21.49 | $21.71 | $20.56 | 5,674 |
| 2020-07-24 | $22.67 | $22.70 | $21.43 | $21.52 | $20.38 | 8,385 |
| 2020-07-23 | $21.83 | $22.50 | $21.83 | $22.20 | $21.03 | 3,461 |
| 2020-07-22 | $21.96 | $22.09 | $21.96 | $22.09 | $20.92 | 4,210 |
| 2020-07-21 | $22.01 | $22.39 | $21.97 | $22.39 | $21.21 | 4,943 |
| 2020-07-20 | $21.40 | $21.54 | $21.05 | $21.24 | $20.12 | 4,508 |
| 2020-07-17 | $20.89 | $22.28 | $20.89 | $21.36 | $20.23 | 11,567 |
| 2020-07-16 | $22.18 | $22.31 | $21.28 | $21.56 | $20.42 | 12,283 |
| 2020-07-15 | $22.30 | $23.05 | $21.86 | $22.31 | $21.13 | 27,541 |
| 2020-07-14 | $21.48 | $21.98 | $21.44 | $21.89 | $20.74 | 12,036 |
| 2020-07-13 | $22.10 | $22.18 | $21.13 | $21.70 | $20.56 | 14,418 |
| 2020-07-10 | $22.30 | $22.30 | $21.02 | $21.93 | $20.77 | 7,823 |
| 2020-07-09 | $21.25 | $22.04 | $20.51 | $20.90 | $19.80 | 17,534 |
| 2020-07-08 | $21.79 | $21.90 | $21.05 | $21.43 | $20.30 | 10,210 |
| 2020-07-07 | $22.22 | $22.73 | $21.59 | $21.62 | $20.48 | 9,464 |
| 2020-07-06 | $23.06 | $23.24 | $22.10 | $22.30 | $21.12 | 8,319 |
| 2020-07-02 | $23.75 | $23.97 | $22.51 | $22.51 | $21.32 | 6,596 |
| 2020-07-01 | $23.96 | $23.96 | $22.81 | $23.15 | $21.93 | 8,376 |
| 2020-06-30 | $24.00 | $24.28 | $23.55 | $23.82 | $22.56 | 11,693 |
| 2020-06-29 | $22.48 | $24.33 | $22.48 | $24.33 | $23.05 | 14,887 |
| 2020-06-26 | $22.74 | $23.26 | $21.88 | $22.14 | $20.97 | 34,395 |
| 2020-06-25 | $21.76 | $23.26 | $21.76 | $23.23 | $22.00 | 13,872 |
| 2020-06-24 | $21.90 | $22.27 | $21.30 | $21.84 | $20.69 | 26,605 |
| 2020-06-23 | $23.00 | $23.04 | $22.06 | $22.40 | $21.22 | 6,698 |
| 2020-06-22 | $22.96 | $23.61 | $22.88 | $23.02 | $21.81 | 7,789 |
| 2020-06-19 | $22.66 | $23.15 | $22.00 | $23.15 | $21.93 | 36,565 |
| 2020-06-18 | $22.25 | $22.32 | $21.72 | $22.30 | $21.12 | 5,315 |
| 2020-06-17 | $23.34 | $23.59 | $22.11 | $22.16 | $20.99 | 11,625 |
| 2020-06-16 | $24.26 | $24.26 | $22.50 | $22.99 | $21.78 | 9,495 |
| 2020-06-15 | $21.93 | $23.49 | $21.93 | $23.24 | $22.01 | 12,678 |
| 2020-06-12 | $22.57 | $22.82 | $21.75 | $22.80 | $21.60 | 17,298 |
| 2020-06-11 | $22.28 | $22.81 | $21.31 | $21.31 | $20.19 | 27,566 |
| 2020-06-10 | $24.70 | $25.36 | $23.34 | $23.68 | $22.43 | 19,920 |
| 2020-06-09 | $24.81 | $25.17 | $24.06 | $24.94 | $23.62 | 15,916 |
| 2020-06-08 | $24.75 | $25.49 | $24.75 | $25.16 | $23.83 | 12,242 |
| 2020-06-05 | $24.25 | $24.77 | $23.30 | $24.75 | $23.44 | 24,321 |
| 2020-06-04 | $23.34 | $24.25 | $22.90 | $23.50 | $22.26 | 19,972 |
| 2020-06-03 | $22.70 | $24.25 | $22.70 | $23.85 | $22.59 | 7,708 |
| 2020-06-02 | $22.94 | $23.10 | $22.00 | $22.00 | $20.84 | 5,970 |
| 2020-06-01 | $23.38 | $24.25 | $22.15 | $22.15 | $20.98 | 17,480 |
| 2020-05-29 | $23.02 | $23.60 | $22.76 | $23.04 | $21.82 | 7,037 |
| 2020-05-28 | $24.24 | $24.74 | $23.06 | $23.11 | $21.89 | 18,120 |
| 2020-05-27 | $23.50 | $24.16 | $23.33 | $23.58 | $22.34 | 18,904 |
| 2020-05-26 | $23.03 | $23.50 | $22.93 | $23.21 | $21.99 | 12,922 |
| 2020-05-22 | $22.27 | $22.27 | $21.42 | $22.07 | $20.91 | 4,490 |
| 2020-05-21 | $22.01 | $22.36 | $21.62 | $22.05 | $20.89 | 9,455 |
| 2020-05-20 | $22.40 | $23.39 | $22.01 | $22.81 | $21.61 | 17,367 |
| 2020-05-19 | $23.15 | $23.15 | $21.64 | $21.84 | $20.69 | 11,573 |
| 2020-05-18 | $21.56 | $23.68 | $21.56 | $23.50 | $22.26 | 23,996 |
| 2020-05-15 | $20.68 | $21.37 | $20.68 | $21.29 | $20.17 | 11,344 |
| 2020-05-14 | $20.40 | $20.92 | $19.27 | $20.67 | $19.58 | 22,236 |
| 2020-05-13 | $20.03 | $21.03 | $19.49 | $20.40 | $19.32 | 29,158 |
| 2020-05-12 | $21.45 | $21.65 | $20.32 | $20.32 | $19.25 | 17,029 |
| 2020-05-11 | $22.43 | $22.70 | $21.45 | $21.99 | $20.83 | 28,560 |
| 2020-05-08 | $21.99 | $22.94 | $21.66 | $22.48 | $21.29 | 15,296 |
| 2020-05-07 | $21.76 | $22.65 | $21.00 | $21.49 | $20.20 | 24,257 |
| 2020-05-06 | $22.19 | $23.52 | $20.81 | $21.30 | $20.02 | 20,382 |
| 2020-05-05 | $23.75 | $23.75 | $22.03 | $22.11 | $20.78 | 8,949 |
| 2020-05-04 | $22.58 | $24.00 | $22.23 | $23.24 | $21.84 | 15,778 |
| 2020-05-01 | $23.30 | $24.22 | $22.56 | $23.21 | $21.82 | 14,951 |
| 2020-04-30 | $27.50 | $27.50 | $24.00 | $24.15 | $22.70 | 20,366 |
| 2020-04-29 | $25.48 | $27.65 | $25.48 | $27.65 | $25.99 | 17,893 |
| 2020-04-28 | $26.30 | $26.30 | $23.90 | $24.17 | $22.72 | 12,383 |
| 2020-04-27 | $23.47 | $27.03 | $23.47 | $26.01 | $24.45 | 38,020 |
| 2020-04-24 | $22.06 | $23.19 | $22.06 | $23.19 | $21.80 | 6,687 |
| 2020-04-23 | $22.53 | $22.83 | $21.85 | $22.37 | $21.03 | 9,759 |
| 2020-04-22 | $22.91 | $23.02 | $22.55 | $22.66 | $21.30 | 13,820 |
| 2020-04-21 | $20.65 | $22.39 | $20.65 | $22.39 | $21.04 | 20,459 |
| 2020-04-20 | $22.23 | $22.46 | $21.26 | $21.65 | $20.35 | 5,838 |
| 2020-04-17 | $22.28 | $23.57 | $21.62 | $23.34 | $21.94 | 16,233 |
| 2020-04-16 | $21.66 | $22.49 | $20.66 | $21.73 | $20.42 | 27,497 |
| 2020-04-15 | $24.29 | $24.29 | $22.50 | $22.56 | $21.20 | 20,573 |
| 2020-04-14 | $26.78 | $26.94 | $25.30 | $25.30 | $23.78 | 11,542 |
| 2020-04-13 | $27.01 | $27.01 | $25.34 | $25.99 | $24.43 | 11,782 |
| 2020-04-09 | $25.69 | $27.09 | $25.69 | $27.09 | $25.46 | 16,721 |
| 2020-04-08 | $24.69 | $25.30 | $24.16 | $25.20 | $23.69 | 13,954 |
| 2020-04-07 | $26.90 | $26.90 | $23.81 | $24.10 | $22.65 | 24,806 |
| 2020-04-06 | $24.75 | $27.00 | $24.70 | $27.00 | $25.38 | 20,046 |
| 2020-04-03 | $25.17 | $26.42 | $22.76 | $23.68 | $22.26 | 13,954 |
| 2020-04-02 | $24.04 | $25.77 | $23.60 | $25.72 | $24.17 | 9,834 |
| 2020-04-01 | $26.04 | $26.04 | $23.42 | $23.90 | $22.46 | 18,264 |
| 2020-03-31 | $25.35 | $26.99 | $24.26 | $26.99 | $25.37 | 22,143 |
| 2020-03-30 | $24.21 | $25.66 | $23.80 | $25.15 | $23.64 | 19,772 |
| 2020-03-27 | $26.31 | $26.37 | $24.26 | $24.26 | $22.80 | 14,213 |
| 2020-03-26 | $27.24 | $27.25 | $25.08 | $27.00 | $25.38 | 30,425 |
| 2020-03-25 | $27.79 | $27.79 | $25.52 | $26.98 | $25.36 | 18,454 |
| 2020-03-24 | $22.35 | $28.00 | $22.35 | $27.95 | $26.27 | 23,179 |
| 2020-03-23 | $23.00 | $23.91 | $20.50 | $22.24 | $20.90 | 25,002 |
| 2020-03-20 | $26.84 | $27.57 | $22.91 | $23.00 | $21.62 | 42,209 |
| 2020-03-19 | $25.61 | $27.41 | $25.60 | $26.89 | $25.27 | 34,606 |
| 2020-03-18 | $27.60 | $27.60 | $24.31 | $25.50 | $23.97 | 15,220 |
| 2020-03-17 | $24.57 | $29.00 | $24.14 | $28.22 | $26.52 | 23,700 |
| 2020-03-16 | $29.30 | $29.30 | $22.83 | $24.26 | $22.80 | 29,320 |
| 2020-03-13 | $23.42 | $31.99 | $23.42 | $31.00 | $29.14 | 36,246 |
| 2020-03-12 | $24.49 | $24.92 | $22.00 | $22.48 | $21.13 | 16,703 |
| 2020-03-11 | $24.39 | $25.79 | $24.13 | $25.14 | $23.63 | 18,578 |
| 2020-03-10 | $25.54 | $26.67 | $24.06 | $25.00 | $23.50 | 28,835 |
| 2020-03-09 | $25.29 | $26.82 | $24.67 | $24.99 | $23.49 | 23,330 |
| 2020-03-06 | $26.76 | $28.03 | $26.35 | $26.35 | $24.77 | 13,256 |
| 2020-03-05 | $27.69 | $27.79 | $26.63 | $27.48 | $25.83 | 22,525 |
| 2020-03-04 | $27.15 | $28.35 | $27.09 | $28.35 | $26.65 | 11,224 |
| 2020-03-03 | $27.49 | $27.80 | $26.75 | $27.00 | $25.38 | 23,719 |
| 2020-03-02 | $27.50 | $28.00 | $27.00 | $27.40 | $25.75 | 19,057 |
| 2020-02-28 | $27.03 | $27.83 | $26.75 | $27.47 | $25.82 | 28,573 |
| 2020-02-27 | $28.43 | $28.86 | $27.32 | $27.32 | $25.68 | 11,928 |
| 2020-02-26 | $28.96 | $28.96 | $28.48 | $28.82 | $27.09 | 4,983 |
| 2020-02-25 | $30.00 | $30.00 | $28.37 | $28.80 | $27.07 | 13,567 |
| 2020-02-24 | $29.63 | $29.86 | $29.31 | $29.35 | $27.59 | 6,137 |
| 2020-02-21 | $30.30 | $30.52 | $30.30 | $30.32 | $28.50 | 7,783 |
| 2020-02-20 | $30.06 | $30.60 | $30.06 | $30.29 | $28.47 | 1,702 |
| 2020-02-19 | $30.24 | $30.54 | $29.95 | $30.25 | $28.43 | 5,213 |
| 2020-02-18 | $30.36 | $30.48 | $30.21 | $30.24 | $28.42 | 1,726 |
| 2020-02-14 | $31.10 | $31.10 | $30.52 | $30.62 | $28.78 | 4,172 |
| 2020-02-13 | $30.86 | $30.90 | $30.53 | $30.80 | $28.95 | 3,940 |
| 2020-02-12 | $30.93 | $30.93 | $29.88 | $30.58 | $28.74 | 16,390 |
| 2020-02-11 | $31.04 | $31.12 | $30.61 | $30.61 | $28.77 | 3,932 |
| 2020-02-10 | $30.72 | $30.90 | $30.59 | $30.90 | $29.04 | 3,448 |
| 2020-02-07 | $31.00 | $31.19 | $30.39 | $30.62 | $28.78 | 11,875 |
| 2020-02-06 | $31.60 | $31.79 | $31.08 | $31.08 | $29.05 | 11,623 |
| 2020-02-05 | $31.97 | $32.20 | $31.67 | $31.67 | $29.60 | 11,221 |
| 2020-02-04 | $31.75 | $32.02 | $31.54 | $31.54 | $29.48 | 6,418 |
| 2020-02-03 | $31.55 | $32.00 | $31.29 | $31.29 | $29.24 | 11,162 |
| 2020-01-31 | $33.17 | $33.17 | $31.01 | $31.02 | $28.99 | 12,333 |
| 2020-01-30 | $32.51 | $33.40 | $32.28 | $33.40 | $31.22 | 18,556 |
| 2020-01-29 | $32.50 | $33.07 | $32.48 | $32.80 | $30.65 | 4,697 |
| 2020-01-28 | $32.52 | $33.56 | $32.02 | $32.65 | $30.51 | 22,927 |
| 2020-01-27 | $31.67 | $32.83 | $31.62 | $32.28 | $30.17 | 9,789 |
| 2020-01-24 | $32.05 | $32.20 | $32.05 | $32.16 | $30.06 | 4,486 |
| 2020-01-23 | $31.63 | $32.29 | $30.79 | $32.10 | $30.00 | 11,923 |
| 2020-01-22 | $31.74 | $32.38 | $31.40 | $31.87 | $29.79 | 10,807 |
| 2020-01-21 | $32.22 | $32.26 | $31.80 | $31.80 | $29.72 | 5,805 |
| 2020-01-17 | $33.09 | $33.47 | $32.36 | $32.36 | $30.24 | 9,992 |
| 2020-01-16 | $32.83 | $32.99 | $32.66 | $32.73 | $30.59 | 6,772 |
| 2020-01-15 | $32.59 | $33.28 | $32.20 | $32.47 | $30.35 | 6,245 |
| 2020-01-14 | $33.01 | $33.29 | $32.41 | $32.45 | $30.33 | 6,391 |
| 2020-01-13 | $33.03 | $33.18 | $32.50 | $32.98 | $30.82 | 9,735 |
| 2020-01-10 | $33.36 | $33.75 | $32.96 | $32.96 | $30.80 | 10,956 |
| 2020-01-09 | $33.36 | $33.90 | $33.10 | $33.50 | $31.31 | 5,971 |
| 2020-01-08 | $33.70 | $33.76 | $33.26 | $33.26 | $31.08 | 5,213 |
| 2020-01-07 | $33.47 | $33.80 | $32.94 | $33.14 | $30.97 | 4,764 |
| 2020-01-06 | $32.90 | $33.68 | $32.90 | $33.42 | $31.23 | 9,839 |
| 2020-01-03 | $33.24 | $33.43 | $32.78 | $32.78 | $30.64 | 7,967 |
| 2020-01-02 | $33.89 | $33.89 | $33.29 | $33.36 | $31.18 | 5,155 |
| 2019-12-31 | $33.88 | $33.99 | $33.52 | $33.87 | $31.65 | 5,165 |
| 2019-12-30 | $33.52 | $33.69 | $33.00 | $33.45 | $31.26 | 4,465 |
| 2019-12-27 | $33.70 | $33.87 | $33.22 | $33.67 | $31.47 | 10,331 |
| 2019-12-26 | $33.75 | $34.06 | $33.54 | $33.79 | $31.58 | 11,348 |
| 2019-12-24 | $33.48 | $33.77 | $33.34 | $33.77 | $31.56 | 3,870 |
| 2019-12-23 | $34.50 | $34.50 | $33.61 | $33.61 | $31.41 | 18,069 |
| 2019-12-20 | $33.35 | $34.75 | $33.20 | $34.71 | $32.44 | 51,465 |
| 2019-12-19 | $33.25 | $33.40 | $33.00 | $33.23 | $31.06 | 6,482 |
| 2019-12-18 | $33.39 | $33.60 | $33.15 | $33.50 | $31.31 | 11,400 |
| 2019-12-17 | $33.25 | $33.59 | $33.06 | $33.40 | $31.22 | 12,065 |
| 2019-12-16 | $32.90 | $33.50 | $32.64 | $33.48 | $31.29 | 17,373 |
| 2019-12-13 | $31.96 | $32.99 | $31.96 | $32.82 | $30.67 | 6,178 |
| 2019-12-12 | $32.66 | $32.72 | $31.68 | $32.60 | $30.47 | 18,888 |
| 2019-12-11 | $32.26 | $32.60 | $32.20 | $32.60 | $30.47 | 3,954 |
| 2019-12-10 | $32.03 | $32.40 | $31.73 | $32.40 | $30.28 | 5,692 |
| 2019-12-09 | $32.24 | $32.51 | $32.00 | $32.05 | $29.95 | 6,440 |
| 2019-12-06 | $31.99 | $32.76 | $31.90 | $32.15 | $30.05 | 17,959 |
| 2019-12-05 | $31.66 | $31.95 | $31.38 | $31.80 | $29.72 | 4,086 |
| 2019-12-04 | $30.50 | $31.70 | $30.50 | $31.64 | $29.57 | 4,799 |
| 2019-12-03 | $31.49 | $31.76 | $30.95 | $31.15 | $29.11 | 6,865 |
| 2019-12-02 | $31.99 | $31.99 | $31.23 | $31.56 | $29.50 | 6,816 |
| 2019-11-29 | $31.98 | $31.98 | $31.57 | $31.89 | $29.80 | 1,637 |
| 2019-11-27 | $31.97 | $32.60 | $31.71 | $32.06 | $29.96 | 10,216 |
| 2019-11-26 | $31.38 | $32.00 | $31.00 | $32.00 | $29.91 | 9,156 |
| 2019-11-25 | $31.13 | $31.43 | $31.00 | $31.17 | $29.13 | 9,396 |
| 2019-11-22 | $30.60 | $30.75 | $30.41 | $30.41 | $28.42 | 5,096 |
| 2019-11-21 | $31.09 | $31.09 | $30.58 | $30.58 | $28.58 | 5,221 |
| 2019-11-20 | $30.79 | $31.73 | $30.74 | $30.76 | $28.75 | 22,636 |
| 2019-11-19 | $30.96 | $31.00 | $30.53 | $31.00 | $28.97 | 6,929 |
| 2019-11-18 | $30.00 | $30.55 | $29.93 | $30.49 | $28.50 | 5,791 |
| 2019-11-15 | $30.45 | $30.79 | $30.06 | $30.61 | $28.61 | 8,498 |
| 2019-11-14 | $30.03 | $30.69 | $30.03 | $30.26 | $28.28 | 5,880 |
| 2019-11-13 | $30.42 | $30.68 | $30.01 | $30.47 | $28.48 | 4,073 |
| 2019-11-12 | $30.65 | $30.67 | $30.00 | $30.61 | $28.61 | 7,301 |
| 2019-11-11 | $30.63 | $30.88 | $30.50 | $30.70 | $28.69 | 12,623 |
| 2019-11-08 | $31.15 | $31.49 | $30.81 | $30.97 | $28.94 | 5,429 |
| 2019-11-07 | $30.74 | $31.21 | $30.68 | $31.21 | $29.17 | 8,130 |
| 2019-11-06 | $30.94 | $31.25 | $30.62 | $30.62 | $28.47 | 5,193 |
| 2019-11-05 | $30.92 | $31.00 | $30.62 | $30.99 | $28.82 | 5,086 |
| 2019-11-04 | $30.60 | $31.00 | $30.56 | $31.00 | $28.82 | 2,754 |
| 2019-11-01 | $30.29 | $31.48 | $30.28 | $30.56 | $28.42 | 7,860 |
| 2019-10-31 | $30.10 | $30.42 | $29.77 | $29.81 | $27.72 | 13,798 |
| 2019-10-30 | $30.64 | $30.73 | $30.01 | $30.57 | $28.42 | 9,862 |
| 2019-10-29 | $30.42 | $30.99 | $29.76 | $30.14 | $28.02 | 4,085 |
| 2019-10-28 | $30.13 | $31.05 | $30.02 | $30.34 | $28.21 | 6,640 |
| 2019-10-25 | $28.67 | $31.08 | $28.67 | $30.20 | $28.08 | 2,907 |
| 2019-10-24 | $30.12 | $30.32 | $29.75 | $30.00 | $27.89 | 7,111 |
| 2019-10-23 | $30.70 | $30.70 | $30.00 | $30.65 | $28.50 | 3,833 |
| 2019-10-22 | $29.88 | $30.80 | $29.64 | $30.52 | $28.38 | 12,609 |
| 2019-10-21 | $29.01 | $30.05 | $29.01 | $30.05 | $27.94 | 6,730 |
| 2019-10-18 | $28.03 | $29.10 | $28.03 | $29.00 | $26.96 | 5,065 |
| 2019-10-17 | $28.59 | $29.53 | $28.16 | $29.53 | $27.46 | 6,844 |
| 2019-10-16 | $28.70 | $29.24 | $28.51 | $28.99 | $26.96 | 2,698 |
| 2019-10-15 | $28.42 | $28.98 | $28.13 | $28.97 | $26.94 | 3,989 |
| 2019-10-14 | $28.15 | $28.62 | $28.15 | $28.43 | $26.43 | 3,039 |
| 2019-10-11 | $28.25 | $29.08 | $28.19 | $28.46 | $26.46 | 8,536 |
| 2019-10-10 | $28.59 | $28.59 | $27.81 | $27.81 | $25.86 | 3,341 |
| 2019-10-09 | $28.01 | $28.18 | $27.78 | $28.05 | $26.08 | 12,617 |
| 2019-10-08 | $27.96 | $28.10 | $27.80 | $27.98 | $26.02 | 7,259 |
| 2019-10-07 | $28.09 | $28.50 | $28.04 | $28.11 | $26.14 | 7,293 |
| 2019-10-04 | $28.37 | $28.51 | $27.94 | $28.09 | $26.12 | 8,128 |
| 2019-10-03 | $28.44 | $29.04 | $28.01 | $28.05 | $26.08 | 13,772 |
| 2019-10-02 | $29.05 | $29.55 | $28.84 | $28.91 | $26.88 | 12,062 |
| 2019-10-01 | $30.00 | $30.39 | $29.02 | $29.02 | $26.98 | 9,550 |
| 2019-09-30 | $29.89 | $30.55 | $29.89 | $29.98 | $27.88 | 7,786 |
| 2019-09-27 | $30.14 | $30.41 | $29.35 | $29.56 | $27.49 | 10,225 |
| 2019-09-26 | $30.85 | $30.85 | $30.39 | $30.39 | $28.26 | 4,725 |
| 2019-09-25 | $30.53 | $31.35 | $30.02 | $31.00 | $28.82 | 6,626 |
| 2019-09-24 | $31.44 | $31.48 | $30.49 | $30.51 | $28.37 | 15,121 |
| 2019-09-23 | $32.45 | $32.53 | $31.65 | $31.65 | $29.43 | 10,947 |
| 2019-09-20 | $32.35 | $32.93 | $31.89 | $32.41 | $30.14 | 19,195 |
| 2019-09-19 | $32.63 | $32.96 | $31.66 | $32.40 | $30.13 | 7,299 |
| 2019-09-18 | $31.85 | $33.08 | $30.60 | $32.62 | $30.33 | 13,866 |
| 2019-09-17 | $31.49 | $32.17 | $31.31 | $31.64 | $29.42 | 7,471 |
| 2019-09-16 | $31.09 | $31.99 | $31.00 | $31.57 | $29.35 | 5,687 |
| 2019-09-13 | $30.86 | $31.25 | $30.53 | $31.01 | $28.83 | 14,313 |
| 2019-09-12 | $29.95 | $31.76 | $29.75 | $30.93 | $28.76 | 17,686 |
| 2019-09-11 | $30.00 | $30.24 | $29.80 | $29.95 | $27.85 | 16,860 |
| 2019-09-10 | $29.45 | $29.99 | $29.37 | $29.75 | $27.66 | 11,099 |
| 2019-09-09 | $29.07 | $29.50 | $29.07 | $29.49 | $27.42 | 5,479 |
| 2019-09-06 | $28.80 | $29.17 | $28.80 | $28.84 | $26.82 | 4,744 |
| 2019-09-05 | $28.99 | $29.10 | $28.71 | $28.80 | $26.78 | 8,696 |
| 2019-09-04 | $28.82 | $28.98 | $28.09 | $28.72 | $26.70 | 4,241 |
| 2019-09-03 | $28.84 | $29.96 | $28.03 | $28.38 | $26.39 | 10,556 |
| 2019-08-30 | $28.18 | $28.98 | $28.18 | $28.93 | $26.90 | 4,317 |
| 2019-08-29 | $27.97 | $29.10 | $27.97 | $29.05 | $27.01 | 9,926 |
| 2019-08-28 | $27.48 | $27.69 | $27.42 | $27.69 | $25.75 | 4,783 |
| 2019-08-27 | $28.20 | $28.20 | $26.86 | $27.28 | $25.37 | 6,683 |
| 2019-08-26 | $27.25 | $27.81 | $27.14 | $27.81 | $25.86 | 4,857 |
| 2019-08-23 | $28.30 | $28.30 | $26.85 | $26.91 | $25.02 | 7,467 |
| 2019-08-22 | $28.65 | $28.65 | $28.01 | $28.01 | $26.04 | 5,634 |
| 2019-08-21 | $28.77 | $28.90 | $28.30 | $28.80 | $26.78 | 3,451 |
| 2019-08-20 | $28.43 | $28.76 | $28.43 | $28.76 | $26.74 | 2,595 |
| 2019-08-19 | $29.01 | $29.01 | $28.50 | $28.98 | $26.95 | 5,880 |
| 2019-08-16 | $27.90 | $28.69 | $27.90 | $28.60 | $26.59 | 3,642 |
| 2019-08-15 | $27.79 | $28.18 | $27.64 | $27.69 | $25.75 | 3,990 |
| 2019-08-14 | $27.50 | $28.19 | $27.50 | $27.78 | $25.83 | 7,627 |
| 2019-08-13 | $27.53 | $28.07 | $27.53 | $28.07 | $26.10 | 4,048 |
| 2019-08-12 | $27.72 | $27.97 | $27.40 | $27.89 | $25.93 | 5,878 |
| 2019-08-09 | $27.91 | $28.49 | $27.89 | $27.91 | $25.80 | 8,494 |
| 2019-08-08 | $28.20 | $28.87 | $27.85 | $27.85 | $25.75 | 9,046 |
| 2019-08-07 | $27.56 | $28.17 | $27.56 | $27.78 | $25.68 | 9,421 |
| 2019-08-06 | $27.92 | $28.47 | $27.68 | $27.69 | $25.60 | 7,243 |
| 2019-08-05 | $29.00 | $29.35 | $27.72 | $27.72 | $25.63 | 9,689 |
| 2019-08-02 | $29.50 | $29.74 | $29.12 | $29.26 | $27.05 | 2,669 |
| 2019-08-01 | $30.85 | $31.30 | $29.50 | $29.50 | $27.27 | 42,311 |
| 2019-07-31 | $30.69 | $31.63 | $30.55 | $30.55 | $28.24 | 15,111 |
| 2019-07-30 | $28.97 | $30.66 | $28.82 | $30.51 | $28.21 | 14,586 |
| 2019-07-29 | $29.30 | $29.40 | $28.91 | $28.91 | $26.73 | 8,062 |
| 2019-07-26 | $28.44 | $29.48 | $28.36 | $29.00 | $26.81 | 15,856 |
| 2019-07-25 | $28.55 | $28.57 | $28.24 | $28.24 | $26.11 | 8,238 |
| 2019-07-24 | $28.00 | $28.88 | $27.75 | $28.59 | $26.43 | 11,360 |
| 2019-07-23 | $28.00 | $28.07 | $27.80 | $27.97 | $25.86 | 6,017 |
| 2019-07-22 | $28.01 | $28.06 | $27.03 | $27.81 | $25.71 | 8,527 |
| 2019-07-19 | $28.57 | $29.36 | $28.10 | $28.21 | $26.08 | 12,231 |
| 2019-07-18 | $29.30 | $29.47 | $28.98 | $29.47 | $27.25 | 3,193 |
| 2019-07-17 | $29.88 | $30.00 | $29.25 | $29.50 | $27.27 | 9,607 |
| 2019-07-16 | $29.98 | $29.98 | $29.66 | $29.98 | $27.72 | 3,372 |
| 2019-07-15 | $29.99 | $30.79 | $29.64 | $29.85 | $27.60 | 5,726 |
| 2019-07-12 | $30.89 | $30.89 | $29.71 | $29.71 | $27.47 | 6,708 |
| 2019-07-11 | $30.97 | $30.97 | $30.09 | $30.68 | $28.36 | 5,309 |
| 2019-07-10 | $31.08 | $31.08 | $30.61 | $30.86 | $28.53 | 4,474 |
| 2019-07-09 | $30.70 | $31.60 | $30.70 | $30.95 | $28.61 | 2,475 |
| 2019-07-08 | $30.98 | $31.25 | $30.47 | $30.64 | $28.33 | 6,713 |
| 2019-07-05 | $31.00 | $31.29 | $31.00 | $31.29 | $28.93 | 2,284 |
| 2019-07-03 | $31.00 | $31.13 | $30.32 | $31.13 | $28.78 | 4,176 |
| 2019-07-02 | $31.03 | $31.25 | $30.72 | $31.00 | $28.66 | 5,213 |
| 2019-07-01 | $31.60 | $31.60 | $30.75 | $31.38 | $29.01 | 14,500 |
| 2019-06-28 | $28.90 | $31.73 | $28.32 | $31.71 | $29.32 | 69,738 |
| 2019-06-27 | $28.00 | $29.01 | $27.83 | $29.01 | $26.82 | 25,966 |
| 2019-06-26 | $28.05 | $29.40 | $27.70 | $28.42 | $26.27 | 5,410 |
| 2019-06-25 | $27.75 | $28.40 | $27.34 | $28.00 | $25.89 | 8,203 |
| 2019-06-24 | $28.38 | $28.38 | $27.45 | $27.60 | $25.52 | 9,108 |
| 2019-06-21 | $28.91 | $29.54 | $28.30 | $28.35 | $26.21 | 28,967 |
| 2019-06-20 | $29.54 | $29.59 | $29.03 | $29.07 | $26.88 | 5,412 |
| 2019-06-19 | $29.62 | $30.66 | $28.77 | $29.10 | $26.90 | 5,469 |
| 2019-06-18 | $28.95 | $29.86 | $28.90 | $29.86 | $27.61 | 4,065 |
| 2019-06-17 | $28.83 | $28.83 | $28.31 | $28.66 | $26.50 | 4,461 |
| 2019-06-14 | $28.70 | $28.94 | $28.49 | $28.54 | $26.39 | 6,863 |
| 2019-06-13 | $28.64 | $28.95 | $28.42 | $28.95 | $26.76 | 6,690 |
| 2019-06-12 | $28.90 | $28.93 | $28.34 | $28.64 | $26.48 | 4,251 |
| 2019-06-11 | $28.49 | $28.94 | $28.14 | $28.93 | $26.75 | 8,352 |
| 2019-06-10 | $28.35 | $28.63 | $28.00 | $28.15 | $26.03 | 4,364 |
| 2019-06-07 | $28.12 | $28.63 | $27.86 | $28.01 | $25.90 | 9,170 |
| 2019-06-06 | $28.32 | $28.39 | $27.85 | $27.86 | $25.76 | 6,948 |
| 2019-06-05 | $28.69 | $28.94 | $28.21 | $28.36 | $26.22 | 4,103 |
| 2019-06-04 | $28.48 | $28.94 | $27.93 | $28.94 | $26.76 | 6,298 |
| 2019-06-03 | $28.27 | $28.63 | $27.90 | $27.95 | $25.84 | 8,388 |
| 2019-05-31 | $27.95 | $28.90 | $27.86 | $28.04 | $25.92 | 9,825 |
| 2019-05-30 | $29.30 | $29.55 | $28.45 | $28.70 | $26.53 | 8,331 |
| 2019-05-29 | $29.71 | $29.71 | $28.86 | $28.86 | $26.68 | 6,403 |
| 2019-05-28 | $29.41 | $30.13 | $29.33 | $29.41 | $27.19 | 2,919 |
| 2019-05-24 | $29.11 | $30.00 | $29.11 | $30.00 | $27.74 | 2,749 |
| 2019-05-23 | $30.18 | $30.18 | $29.22 | $29.56 | $27.33 | 7,039 |
| 2019-05-22 | $30.51 | $30.70 | $29.84 | $30.14 | $27.86 | 2,012 |
| 2019-05-21 | $30.26 | $30.74 | $29.84 | $30.72 | $28.40 | 3,281 |
| 2019-05-20 | $29.72 | $30.34 | $29.51 | $30.34 | $28.05 | 2,344 |
| 2019-05-17 | $30.25 | $30.70 | $29.38 | $29.71 | $27.47 | 4,877 |
| 2019-05-16 | $29.76 | $30.57 | $29.75 | $30.57 | $28.26 | 2,986 |
| 2019-05-15 | $29.66 | $30.05 | $29.44 | $30.05 | $27.78 | 3,745 |
| 2019-05-14 | $30.37 | $30.59 | $29.18 | $29.88 | $27.62 | 9,400 |
| 2019-05-13 | $30.01 | $30.66 | $28.85 | $30.00 | $27.74 | 6,191 |
| 2019-05-10 | $30.75 | $31.02 | $30.47 | $30.73 | $28.41 | 2,560 |
| 2019-05-09 | $30.61 | $30.88 | $30.50 | $30.50 | $28.05 | 6,509 |
| 2019-05-08 | $30.77 | $31.29 | $30.50 | $30.90 | $28.42 | 6,191 |
| 2019-05-07 | $30.79 | $30.89 | $30.50 | $30.81 | $28.34 | 4,357 |
| 2019-05-06 | $31.20 | $32.00 | $30.72 | $31.65 | $29.11 | 7,317 |
| 2019-05-03 | $31.12 | $31.79 | $30.51 | $31.79 | $29.24 | 8,012 |
| 2019-05-02 | $32.88 | $32.88 | $30.67 | $30.67 | $28.21 | 3,571 |
| 2019-05-01 | $31.75 | $31.77 | $30.70 | $30.86 | $28.38 | 12,454 |
| 2019-04-30 | $32.01 | $32.01 | $31.36 | $31.73 | $29.18 | 13,205 |
| 2019-04-29 | $32.50 | $32.50 | $31.31 | $32.40 | $29.80 | 1,796 |
| 2019-04-26 | $31.00 | $31.00 | $30.50 | $31.00 | $28.51 | 5,711 |
| 2019-04-25 | $31.17 | $32.00 | $31.06 | $31.06 | $28.57 | 3,003 |
| 2019-04-24 | $32.15 | $32.15 | $31.22 | $31.36 | $28.84 | 6,591 |
| 2019-04-23 | $30.87 | $32.61 | $30.65 | $32.60 | $29.98 | 18,179 |
| 2019-04-22 | $30.89 | $30.89 | $30.17 | $30.28 | $27.85 | 3,511 |
| 2019-04-18 | $29.01 | $29.99 | $29.00 | $29.99 | $27.58 | 5,703 |
| 2019-04-17 | $29.65 | $29.87 | $29.02 | $29.02 | $26.69 | 4,636 |
| 2019-04-16 | $30.15 | $30.15 | $29.43 | $29.54 | $27.17 | 4,480 |
| 2019-04-15 | $30.79 | $30.89 | $29.50 | $29.88 | $27.48 | 4,441 |
| 2019-04-12 | $30.69 | $30.85 | $28.47 | $30.18 | $27.76 | 11,392 |
| 2019-04-11 | $30.61 | $30.62 | $30.13 | $30.62 | $28.16 | 4,411 |
| 2019-04-10 | $30.64 | $30.81 | $29.68 | $30.10 | $27.68 | 5,360 |
| 2019-04-09 | $30.61 | $30.72 | $30.41 | $30.41 | $27.97 | 2,684 |
| 2019-04-08 | $30.72 | $31.38 | $30.55 | $31.10 | $28.60 | 7,615 |
| 2019-04-05 | $30.15 | $31.50 | $30.15 | $31.10 | $28.60 | 5,126 |
| 2019-04-04 | $29.97 | $30.28 | $29.72 | $29.88 | $27.48 | 5,254 |
| 2019-04-03 | $29.67 | $30.14 | $29.60 | $30.14 | $27.72 | 3,029 |
| 2019-04-02 | $29.94 | $29.94 | $29.21 | $29.58 | $27.21 | 7,102 |
| 2019-04-01 | $30.18 | $30.29 | $29.26 | $29.79 | $27.40 | 4,209 |
| 2019-03-29 | $28.87 | $29.15 | $28.00 | $28.73 | $26.42 | 13,364 |
| 2019-03-28 | $30.06 | $30.15 | $28.50 | $28.83 | $26.52 | 27,230 |
| 2019-03-27 | $29.11 | $30.92 | $28.50 | $29.98 | $27.57 | 20,945 |
| 2019-03-26 | $30.79 | $30.79 | $27.50 | $28.29 | $26.02 | 37,226 |
| 2019-03-25 | $27.91 | $28.62 | $27.58 | $27.63 | $25.41 | 4,880 |
| 2019-03-22 | $29.50 | $30.26 | $27.20 | $27.57 | $25.36 | 23,086 |
| 2019-03-21 | $29.79 | $30.65 | $29.56 | $29.56 | $27.19 | 12,450 |
| 2019-03-20 | $29.62 | $29.62 | $29.56 | $29.56 | $27.19 | 1,468 |
| 2019-03-19 | $30.15 | $30.95 | $29.84 | $29.84 | $27.44 | 5,635 |
| 2019-03-18 | $30.36 | $30.48 | $29.84 | $30.30 | $27.87 | 4,573 |
| 2019-03-15 | $30.12 | $30.87 | $30.12 | $30.19 | $27.77 | 34,514 |
| 2019-03-14 | $29.94 | $31.00 | $29.94 | $30.46 | $28.01 | 6,859 |
| 2019-03-13 | $30.36 | $31.99 | $30.00 | $30.33 | $27.90 | 9,101 |
| 2019-03-12 | $30.05 | $30.50 | $29.67 | $30.22 | $27.79 | 4,073 |
| 2019-03-11 | $29.35 | $31.80 | $29.01 | $30.26 | $27.83 | 8,913 |
| 2019-03-08 | $29.23 | $29.97 | $28.85 | $29.40 | $27.04 | 5,532 |
| 2019-03-07 | $29.88 | $30.47 | $29.31 | $29.31 | $26.96 | 7,665 |
| 2019-03-06 | $31.06 | $31.72 | $30.07 | $30.07 | $27.66 | 8,240 |
| 2019-03-05 | $31.82 | $32.10 | $31.00 | $31.00 | $28.51 | 7,100 |
| 2019-03-04 | $31.85 | $32.23 | $31.77 | $31.87 | $29.31 | 10,594 |
| 2019-03-01 | $31.85 | $32.08 | $31.84 | $32.00 | $29.43 | 2,455 |
| 2019-02-28 | $31.51 | $32.22 | $31.51 | $31.72 | $29.17 | 9,240 |
| 2019-02-27 | $31.45 | $31.69 | $31.45 | $31.69 | $29.15 | 1,200 |
| 2019-02-26 | $31.33 | $31.85 | $31.33 | $31.45 | $28.93 | 4,555 |
| 2019-02-25 | $31.44 | $32.25 | $31.21 | $31.30 | $28.79 | 14,289 |
| 2019-02-22 | $31.51 | $31.73 | $31.01 | $31.73 | $29.18 | 3,230 |
| 2019-02-21 | $31.27 | $31.48 | $30.92 | $31.30 | $28.79 | 25,133 |
| 2019-02-20 | $31.26 | $31.64 | $31.10 | $31.10 | $28.60 | 17,796 |
| 2019-02-19 | $30.91 | $31.51 | $30.91 | $31.37 | $28.85 | 7,083 |
| 2019-02-15 | $31.21 | $31.41 | $31.14 | $31.20 | $28.70 | 17,534 |
| 2019-02-14 | $31.21 | $31.40 | $30.93 | $31.02 | $28.53 | 6,194 |
| 2019-02-13 | $31.41 | $32.25 | $30.42 | $31.40 | $28.88 | 5,159 |
| 2019-02-12 | $31.67 | $31.67 | $31.39 | $31.39 | $28.87 | 3,746 |
| 2019-02-11 | $30.67 | $31.40 | $30.62 | $31.01 | $28.52 | 7,594 |
| 2019-02-08 | $31.50 | $31.50 | $30.41 | $30.75 | $28.28 | 2,250 |
| 2019-02-07 | $31.05 | $31.50 | $30.41 | $31.05 | $28.41 | 4,444 |
| 2019-02-06 | $31.50 | $31.50 | $30.48 | $30.96 | $28.33 | 11,920 |
| 2019-02-05 | $31.01 | $31.41 | $30.26 | $30.80 | $28.18 | 7,632 |
| 2019-02-04 | $31.02 | $31.31 | $30.17 | $31.07 | $28.43 | 4,813 |
| 2019-02-01 | $32.18 | $32.18 | $30.71 | $31.35 | $28.68 | 9,689 |
| 2019-01-31 | $32.05 | $32.65 | $31.52 | $32.35 | $29.60 | 6,145 |
| 2019-01-30 | $31.60 | $32.49 | $31.60 | $32.49 | $29.73 | 6,855 |
| 2019-01-29 | $30.84 | $31.70 | $30.52 | $31.25 | $28.59 | 11,905 |
| 2019-01-28 | $31.39 | $31.75 | $30.60 | $30.90 | $28.27 | 15,093 |
| 2019-01-25 | $30.50 | $32.77 | $30.50 | $31.96 | $29.24 | 7,104 |
| 2019-01-24 | $31.85 | $31.85 | $30.45 | $31.31 | $28.65 | 18,371 |
| 2019-01-23 | $31.51 | $32.05 | $31.07 | $31.70 | $29.00 | 7,135 |
| 2019-01-22 | $32.03 | $32.81 | $31.39 | $31.39 | $28.72 | 10,091 |
| 2019-01-18 | $32.35 | $32.95 | $32.00 | $32.00 | $29.28 | 19,012 |
| 2019-01-17 | $32.57 | $33.64 | $32.50 | $32.57 | $29.80 | 10,033 |
| 2019-01-16 | $32.79 | $33.00 | $31.52 | $32.89 | $30.09 | 7,193 |
| 2019-01-15 | $32.05 | $32.99 | $31.78 | $32.37 | $29.62 | 8,812 |
| 2019-01-14 | $32.62 | $33.43 | $31.88 | $32.12 | $29.39 | 7,380 |
| 2019-01-11 | $33.95 | $34.61 | $32.77 | $33.44 | $30.60 | 24,124 |
| 2019-01-10 | $35.10 | $36.00 | $33.80 | $34.30 | $31.38 | 7,956 |
| 2019-01-09 | $33.80 | $35.20 | $33.50 | $35.20 | $32.21 | 3,882 |
| 2019-01-08 | $30.30 | $34.00 | $30.30 | $33.97 | $31.08 | 5,101 |
| 2019-01-07 | $31.75 | $33.90 | $30.66 | $33.16 | $30.34 | 19,900 |
| 2019-01-04 | $31.56 | $32.45 | $31.56 | $31.84 | $29.13 | 11,477 |
| 2019-01-03 | $31.95 | $32.88 | $31.11 | $31.11 | $28.46 | 7,481 |
| 2019-01-02 | $32.19 | $32.50 | $30.48 | $32.12 | $29.39 | 11,192 |
| 2018-12-31 | $31.50 | $32.69 | $30.36 | $32.16 | $29.43 | 14,134 |
| 2018-12-28 | $30.67 | $31.80 | $30.11 | $31.42 | $28.75 | 11,834 |
| 2018-12-27 | $30.93 | $32.09 | $29.44 | $30.34 | $27.76 | 15,663 |
| 2018-12-26 | $29.54 | $31.26 | $29.37 | $30.88 | $28.25 | 11,591 |
| 2018-12-24 | $29.20 | $32.80 | $29.20 | $29.41 | $26.91 | 5,934 |
| 2018-12-21 | $30.39 | $32.76 | $29.60 | $29.85 | $27.31 | 33,547 |
| 2018-12-20 | $31.25 | $31.91 | $30.10 | $30.45 | $27.86 | 19,742 |
| 2018-12-19 | $30.68 | $31.45 | $30.68 | $30.85 | $28.23 | 10,099 |
| 2018-12-18 | $30.88 | $31.19 | $30.51 | $30.83 | $28.21 | 7,417 |
| 2018-12-17 | $30.76 | $31.24 | $30.15 | $30.78 | $28.16 | 13,171 |
| 2018-12-14 | $30.50 | $31.52 | $30.50 | $30.63 | $28.03 | 9,174 |
| 2018-12-13 | $30.12 | $31.56 | $30.12 | $30.39 | $27.81 | 5,894 |
| 2018-12-12 | $30.42 | $30.83 | $29.99 | $30.34 | $27.76 | 10,353 |
| 2018-12-11 | $30.85 | $31.00 | $30.12 | $30.12 | $27.56 | 4,472 |
| 2018-12-10 | $31.84 | $31.84 | $30.16 | $30.90 | $28.27 | 12,325 |
| 2018-12-07 | $31.85 | $32.08 | $30.95 | $32.08 | $29.35 | 5,287 |
| 2018-12-06 | $32.00 | $33.14 | $31.21 | $31.60 | $28.91 | 9,095 |
| 2018-12-04 | $35.60 | $35.94 | $32.02 | $32.02 | $29.30 | 16,688 |
| 2018-12-03 | $34.79 | $36.50 | $33.77 | $34.48 | $31.55 | 7,718 |
| 2018-11-30 | $33.92 | $35.40 | $32.21 | $34.18 | $31.27 | 32,751 |
| 2018-11-29 | $33.05 | $34.81 | $32.81 | $33.40 | $30.56 | 11,833 |
| 2018-11-28 | $32.66 | $34.06 | $31.56 | $33.42 | $30.58 | 14,498 |
| 2018-11-27 | $32.30 | $33.40 | $32.05 | $32.65 | $29.87 | 9,147 |
| 2018-11-26 | $33.83 | $34.97 | $30.10 | $33.66 | $30.80 | 17,017 |
| 2018-11-23 | $32.41 | $33.56 | $30.81 | $33.56 | $30.71 | 15,696 |
| 2018-11-21 | $30.58 | $30.97 | $30.13 | $30.86 | $28.24 | 6,390 |
| 2018-11-20 | $30.04 | $32.44 | $29.62 | $30.47 | $27.88 | 10,695 |
| 2018-11-19 | $30.00 | $30.29 | $29.60 | $30.00 | $27.45 | 10,825 |
| 2018-11-16 | $29.85 | $31.13 | $29.85 | $30.16 | $27.60 | 11,406 |
| 2018-11-15 | $30.27 | $31.19 | $29.61 | $30.12 | $27.56 | 9,072 |
| 2018-11-14 | $31.12 | $32.10 | $30.26 | $30.40 | $27.81 | 12,800 |
| 2018-11-13 | $31.16 | $33.69 | $30.36 | $31.43 | $28.76 | 14,208 |
| 2018-11-12 | $30.15 | $31.34 | $30.15 | $30.71 | $28.10 | 5,405 |
| 2018-11-09 | $30.56 | $31.89 | $30.00 | $31.00 | $28.36 | 9,422 |
| 2018-11-08 | $31.31 | $31.94 | $31.24 | $31.33 | $28.67 | 1,495 |
| 2018-11-07 | $30.32 | $31.64 | $30.32 | $31.64 | $28.82 | 6,130 |
| 2018-11-06 | $31.60 | $31.60 | $30.30 | $30.41 | $27.70 | 3,311 |
| 2018-11-05 | $32.19 | $32.40 | $31.60 | $31.70 | $28.87 | 8,189 |
| 2018-11-02 | $32.42 | $32.92 | $31.63 | $31.63 | $28.81 | 5,497 |
| 2018-11-01 | $32.63 | $32.95 | $31.82 | $31.97 | $29.12 | 4,953 |
| 2018-10-31 | $31.99 | $32.60 | $31.69 | $32.38 | $29.49 | 9,291 |
| 2018-10-30 | $31.10 | $32.42 | $31.10 | $31.76 | $28.93 | 6,802 |
| 2018-10-29 | $31.91 | $33.10 | $30.58 | $31.70 | $28.87 | 4,658 |
| 2018-10-26 | $31.87 | $32.45 | $30.90 | $31.52 | $28.71 | 6,515 |
| 2018-10-25 | $31.00 | $31.68 | $30.26 | $31.40 | $28.60 | 8,000 |
| 2018-10-24 | $30.90 | $33.91 | $30.52 | $30.52 | $27.80 | 10,742 |
| 2018-10-23 | $26.96 | $31.40 | $26.96 | $30.73 | $27.99 | 13,334 |
| 2018-10-22 | $30.11 | $30.23 | $28.78 | $30.05 | $27.37 | 8,264 |
| 2018-10-19 | $30.67 | $31.94 | $29.60 | $29.72 | $27.07 | 11,502 |
| 2018-10-18 | $30.95 | $33.38 | $30.50 | $31.64 | $28.82 | 14,298 |
| 2018-10-17 | $31.67 | $32.58 | $30.01 | $30.60 | $27.87 | 9,780 |
| 2018-10-16 | $31.95 | $32.35 | $31.29 | $31.93 | $29.08 | 9,705 |
| 2018-10-15 | $31.43 | $32.60 | $31.38 | $31.88 | $29.03 | 8,653 |
| 2018-10-12 | $32.82 | $33.24 | $31.79 | $31.79 | $28.95 | 12,548 |
| 2018-10-11 | $33.27 | $33.71 | $32.58 | $32.58 | $29.67 | 8,521 |
| 2018-10-10 | $33.55 | $33.55 | $32.86 | $33.16 | $30.20 | 6,826 |
| 2018-10-09 | $33.62 | $34.09 | $33.30 | $33.42 | $30.44 | 11,705 |
| 2018-10-08 | $33.34 | $33.65 | $33.00 | $33.06 | $30.11 | 7,717 |
| 2018-10-05 | $33.46 | $33.90 | $33.16 | $33.16 | $30.20 | 6,363 |
| 2018-10-04 | $33.70 | $34.51 | $33.50 | $33.63 | $30.63 | 11,692 |
| 2018-10-03 | $33.31 | $33.92 | $32.71 | $33.75 | $30.74 | 11,974 |
| 2018-10-02 | $33.86 | $33.94 | $33.25 | $33.25 | $30.28 | 8,729 |
| 2018-10-01 | $31.00 | $34.44 | $31.00 | $33.95 | $30.92 | 13,944 |
| 2018-09-28 | $33.50 | $34.52 | $33.50 | $34.39 | $31.32 | 9,424 |
| 2018-09-27 | $33.89 | $33.90 | $33.22 | $33.54 | $30.55 | 8,816 |
| 2018-09-26 | $34.40 | $34.40 | $33.38 | $33.85 | $30.83 | 4,173 |
| 2018-09-25 | $35.22 | $35.22 | $33.84 | $34.49 | $31.41 | 11,439 |
| 2018-09-24 | $35.63 | $36.44 | $34.74 | $34.97 | $31.85 | 20,184 |
| 2018-09-21 | $34.65 | $35.90 | $34.00 | $35.90 | $32.70 | 59,017 |
| 2018-09-20 | $34.51 | $34.99 | $34.44 | $34.77 | $31.67 | 6,856 |
| 2018-09-19 | $34.30 | $35.04 | $33.61 | $34.20 | $31.15 | 13,137 |
| 2018-09-18 | $33.68 | $33.68 | $33.36 | $33.40 | $30.42 | 7,152 |
| 2018-09-17 | $34.30 | $34.30 | $32.96 | $33.36 | $30.38 | 4,372 |
| 2018-09-14 | $33.23 | $33.84 | $31.93 | $33.55 | $30.56 | 18,004 |
| 2018-09-13 | $33.10 | $33.44 | $33.10 | $33.10 | $30.15 | 4,506 |
| 2018-09-12 | $33.86 | $33.86 | $33.01 | $33.47 | $30.48 | 8,850 |
| 2018-09-11 | $33.79 | $34.99 | $33.61 | $33.86 | $30.84 | 9,923 |
| 2018-09-10 | $35.16 | $35.16 | $34.46 | $35.00 | $31.88 | 7,458 |
| 2018-09-07 | $35.37 | $35.37 | $35.13 | $35.25 | $32.10 | 4,802 |
| 2018-09-06 | $35.09 | $35.56 | $34.86 | $35.32 | $32.17 | 6,131 |
| 2018-09-05 | $34.83 | $35.29 | $34.83 | $35.04 | $31.91 | 5,081 |
| 2018-09-04 | $36.13 | $36.56 | $35.26 | $35.26 | $32.11 | 16,208 |
| 2018-08-31 | $35.80 | $36.10 | $35.80 | $35.97 | $32.76 | 5,057 |
| 2018-08-30 | $36.41 | $36.41 | $35.83 | $35.83 | $32.63 | 6,517 |
| 2018-08-29 | $35.95 | $36.16 | $35.95 | $36.04 | $32.82 | 2,026 |
| 2018-08-28 | $36.60 | $36.60 | $35.81 | $35.94 | $32.73 | 7,927 |
| 2018-08-27 | $36.83 | $36.90 | $36.50 | $36.50 | $33.24 | 6,304 |
| 2018-08-24 | $36.55 | $36.88 | $36.55 | $36.84 | $33.55 | 4,946 |
| 2018-08-23 | $36.27 | $36.80 | $36.27 | $36.69 | $33.42 | 4,267 |
| 2018-08-22 | $36.91 | $37.11 | $36.60 | $36.60 | $33.33 | 5,013 |
| 2018-08-21 | $36.42 | $37.41 | $36.40 | $37.13 | $33.82 | 6,931 |
| 2018-08-20 | $36.17 | $36.50 | $36.09 | $36.22 | $32.99 | 5,102 |
| 2018-08-17 | $36.48 | $36.85 | $36.01 | $36.01 | $32.80 | 18,983 |
| 2018-08-16 | $36.20 | $37.05 | $36.20 | $36.77 | $33.49 | 7,635 |
| 2018-08-15 | $36.80 | $36.80 | $36.14 | $36.30 | $33.06 | 7,409 |
| 2018-08-14 | $36.70 | $37.29 | $36.07 | $36.95 | $33.65 | 8,857 |
| 2018-08-13 | $36.51 | $36.67 | $35.80 | $36.50 | $33.24 | 11,423 |
| 2018-08-10 | $36.60 | $36.70 | $36.50 | $36.50 | $33.24 | 3,136 |
| 2018-08-09 | $37.50 | $37.82 | $36.15 | $36.65 | $33.25 | 11,476 |
| 2018-08-08 | $36.15 | $37.81 | $36.15 | $36.79 | $33.37 | 6,624 |
| 2018-08-07 | $36.50 | $36.88 | $36.00 | $36.35 | $32.97 | 7,675 |
| 2018-08-06 | $37.19 | $37.80 | $36.60 | $37.10 | $33.66 | 4,927 |
| 2018-08-03 | $38.00 | $38.00 | $37.20 | $37.30 | $33.84 | 4,144 |
| 2018-08-02 | $37.70 | $38.00 | $37.62 | $38.00 | $34.47 | 14,349 |
| 2018-08-01 | $37.88 | $38.40 | $37.20 | $37.70 | $34.20 | 6,295 |
| 2018-07-31 | $38.28 | $38.75 | $37.75 | $37.99 | $34.46 | 13,079 |
| 2018-07-30 | $38.75 | $38.87 | $37.72 | $37.92 | $34.40 | 11,753 |
| 2018-07-27 | $38.25 | $38.41 | $37.22 | $37.88 | $34.36 | 7,160 |
| 2018-07-26 | $37.32 | $38.25 | $37.32 | $38.25 | $34.70 | 5,817 |
| 2018-07-25 | $38.19 | $38.19 | $37.32 | $37.32 | $33.85 | 6,465 |
| 2018-07-24 | $38.15 | $38.34 | $37.80 | $37.80 | $34.29 | 6,741 |
| 2018-07-23 | $38.50 | $38.66 | $37.93 | $38.42 | $34.85 | 5,235 |
| 2018-07-20 | $38.00 | $39.03 | $38.00 | $38.41 | $34.84 | 9,239 |
| 2018-07-19 | $37.96 | $39.90 | $37.65 | $37.65 | $34.15 | 6,815 |
| 2018-07-18 | $38.30 | $38.60 | $37.86 | $37.86 | $34.34 | 4,292 |
| 2018-07-17 | $37.68 | $38.32 | $37.68 | $38.10 | $34.56 | 3,569 |
| 2018-07-16 | $37.27 | $38.72 | $37.27 | $38.44 | $34.87 | 4,667 |
| 2018-07-13 | $38.63 | $38.63 | $38.20 | $38.20 | $34.65 | 1,202 |
| 2018-07-12 | $38.11 | $38.93 | $36.12 | $38.72 | $35.12 | 14,427 |
| 2018-07-11 | $40.21 | $41.00 | $39.31 | $39.31 | $35.66 | 11,267 |
| 2018-07-10 | $40.71 | $40.79 | $40.01 | $40.01 | $36.29 | 7,870 |
| 2018-07-09 | $41.04 | $41.27 | $40.50 | $40.82 | $37.03 | 13,162 |
| 2018-07-06 | $40.69 | $40.90 | $40.46 | $40.60 | $36.83 | 15,470 |
| 2018-07-05 | $41.19 | $41.38 | $40.46 | $40.49 | $36.73 | 15,183 |
| 2018-07-03 | $41.50 | $41.50 | $40.62 | $40.82 | $37.03 | 6,775 |
| 2018-07-02 | $40.53 | $44.04 | $40.53 | $41.46 | $37.61 | 4,132 |
| 2018-06-29 | $41.12 | $41.12 | $40.11 | $40.43 | $36.68 | 8,201 |
| 2018-06-28 | $40.76 | $41.32 | $40.65 | $40.75 | $36.97 | 4,671 |
| 2018-06-27 | $40.57 | $41.79 | $40.57 | $40.76 | $36.98 | 6,383 |
| 2018-06-26 | $41.31 | $41.76 | $40.80 | $41.52 | $37.66 | 17,816 |
| 2018-06-25 | $41.18 | $41.77 | $41.04 | $41.31 | $37.47 | 25,911 |
| 2018-06-22 | $40.90 | $41.59 | $40.55 | $41.56 | $37.70 | 83,524 |
| 2018-06-21 | $41.62 | $41.99 | $41.30 | $41.30 | $37.47 | 12,388 |
| 2018-06-20 | $42.00 | $42.00 | $40.96 | $41.38 | $37.54 | 11,402 |
| 2018-06-19 | $41.24 | $42.00 | $41.24 | $41.92 | $38.03 | 20,529 |
| 2018-06-18 | $40.02 | $41.35 | $39.24 | $41.26 | $37.43 | 16,563 |
| 2018-06-15 | $40.21 | $40.92 | $39.82 | $40.40 | $36.65 | 17,442 |
| 2018-06-14 | $40.23 | $40.96 | $39.75 | $40.50 | $36.74 | 11,270 |
| 2018-06-13 | $39.63 | $40.76 | $39.50 | $40.22 | $36.49 | 4,067 |
| 2018-06-12 | $41.28 | $41.28 | $39.28 | $39.86 | $36.16 | 14,924 |
| 2018-06-11 | $39.76 | $40.99 | $39.76 | $40.49 | $36.73 | 9,948 |
| 2018-06-08 | $41.48 | $41.49 | $40.80 | $40.87 | $37.08 | 6,796 |
| 2018-06-07 | $41.74 | $41.74 | $41.21 | $41.37 | $37.53 | 8,484 |
| 2018-06-06 | $40.59 | $42.00 | $40.59 | $41.54 | $37.68 | 24,218 |
| 2018-06-05 | $40.47 | $40.66 | $39.85 | $40.56 | $36.79 | 9,438 |
| 2018-06-04 | $44.14 | $44.14 | $40.19 | $40.35 | $36.60 | 7,790 |
| 2018-06-01 | $40.00 | $40.86 | $39.79 | $40.01 | $36.29 | 21,658 |
| 2018-05-31 | $40.82 | $41.00 | $38.95 | $40.10 | $36.38 | 40,136 |
| 2018-05-30 | $39.25 | $41.38 | $39.24 | $41.28 | $37.45 | 28,374 |
| 2018-05-29 | $38.94 | $39.25 | $38.41 | $39.24 | $35.60 | 10,181 |
| 2018-05-25 | $38.91 | $38.91 | $36.97 | $38.69 | $35.10 | 11,567 |
| 2018-05-24 | $38.44 | $39.21 | $38.33 | $38.93 | $35.32 | 12,629 |
| 2018-05-23 | $38.12 | $38.67 | $38.12 | $38.46 | $34.89 | 8,959 |
| 2018-05-22 | $38.27 | $38.45 | $37.55 | $37.88 | $34.36 | 6,547 |
| 2018-05-21 | $38.31 | $38.73 | $37.94 | $38.37 | $34.81 | 16,481 |
| 2018-05-18 | $37.75 | $38.33 | $37.24 | $38.02 | $34.49 | 23,575 |
| 2018-05-17 | $37.55 | $37.96 | $36.96 | $37.82 | $34.31 | 13,920 |
| 2018-05-16 | $37.15 | $37.91 | $36.36 | $37.69 | $34.19 | 56,371 |
| 2018-05-15 | $36.70 | $37.39 | $34.10 | $37.27 | $33.81 | 11,172 |
| 2018-05-14 | $36.10 | $36.85 | $36.10 | $36.60 | $33.20 | 18,184 |
| 2018-05-11 | $36.66 | $36.90 | $36.43 | $36.66 | $33.26 | 6,048 |
| 2018-05-10 | $36.52 | $36.80 | $35.91 | $36.65 | $33.25 | 4,949 |
| 2018-05-09 | $36.05 | $36.87 | $36.05 | $36.64 | $33.11 | 6,130 |
| 2018-05-08 | $36.57 | $36.76 | $36.33 | $36.33 | $32.83 | 2,096 |
| 2018-05-07 | $37.00 | $37.00 | $36.40 | $36.75 | $33.21 | 5,814 |
| 2018-05-04 | $36.70 | $37.00 | $36.70 | $36.95 | $33.39 | 7,574 |
| 2018-05-03 | $36.78 | $36.80 | $36.59 | $36.64 | $33.11 | 3,812 |
| 2018-05-02 | $36.72 | $36.81 | $35.46 | $36.61 | $33.08 | 6,723 |
| 2018-05-01 | $35.55 | $36.89 | $35.55 | $36.89 | $33.33 | 9,090 |
| 2018-04-30 | $36.07 | $36.50 | $35.96 | $36.18 | $32.69 | 9,041 |
| 2018-04-27 | $36.31 | $36.55 | $35.67 | $36.30 | $32.80 | 2,994 |
| 2018-04-26 | $36.40 | $36.67 | $36.01 | $36.67 | $33.13 | 6,924 |
| 2018-04-25 | $35.60 | $36.49 | $35.60 | $36.30 | $32.80 | 3,929 |
| 2018-04-24 | $36.50 | $36.60 | $35.38 | $36.15 | $32.66 | 6,756 |
| 2018-04-23 | $35.91 | $36.28 | $35.30 | $36.28 | $32.78 | 2,984 |
| 2018-04-20 | $36.25 | $36.50 | $34.98 | $36.11 | $32.63 | 8,542 |
| 2018-04-19 | $36.09 | $36.90 | $36.09 | $36.86 | $33.31 | 6,534 |
| 2018-04-18 | $35.11 | $36.09 | $35.11 | $35.87 | $32.41 | 5,949 |
| 2018-04-17 | $35.70 | $36.00 | $35.49 | $35.99 | $32.52 | 10,843 |
| 2018-04-16 | $35.31 | $36.10 | $34.36 | $35.78 | $32.33 | 4,875 |
| 2018-04-13 | $35.50 | $35.57 | $35.00 | $35.38 | $31.97 | 2,730 |
| 2018-04-12 | $35.60 | $35.60 | $35.51 | $35.51 | $32.09 | 2,764 |
| 2018-04-11 | $35.13 | $35.50 | $35.09 | $35.45 | $32.03 | 4,474 |
| 2018-04-10 | $35.13 | $35.59 | $34.73 | $35.25 | $31.85 | 4,335 |
| 2018-04-09 | $34.36 | $35.77 | $34.36 | $35.01 | $31.63 | 6,670 |
| 2018-04-06 | $34.98 | $35.20 | $34.70 | $34.82 | $31.46 | 4,662 |
| 2018-04-05 | $34.60 | $35.18 | $34.30 | $35.10 | $31.72 | 29,870 |
| 2018-04-04 | $34.80 | $35.92 | $34.78 | $34.79 | $31.44 | 14,956 |
| 2018-04-03 | $35.50 | $35.91 | $34.80 | $34.86 | $31.50 | 10,587 |
| 2018-04-02 | $35.79 | $35.79 | $34.81 | $35.38 | $31.97 | 3,314 |
| 2018-03-29 | $35.63 | $35.65 | $35.03 | $35.29 | $31.89 | 13,777 |
| 2018-03-28 | $35.76 | $35.76 | $35.42 | $35.71 | $32.27 | 5,496 |
| 2018-03-27 | $35.89 | $35.89 | $34.56 | $34.91 | $31.54 | 7,302 |
| 2018-03-26 | $35.48 | $35.90 | $35.42 | $35.65 | $32.21 | 6,536 |
| 2018-03-23 | $35.41 | $36.20 | $34.90 | $35.00 | $31.62 | 25,149 |
| 2018-03-22 | $34.66 | $35.25 | $34.63 | $35.00 | $31.62 | 71,064 |
| 2018-03-21 | $34.27 | $35.39 | $34.27 | $34.97 | $31.60 | 6,549 |
| 2018-03-20 | $34.41 | $34.66 | $34.33 | $34.33 | $31.02 | 6,710 |
| 2018-03-19 | $34.52 | $35.40 | $34.28 | $34.84 | $31.48 | 5,929 |
| 2018-03-16 | $34.50 | $35.59 | $33.15 | $35.00 | $31.62 | 34,811 |
| 2018-03-15 | $34.06 | $34.86 | $33.99 | $34.57 | $31.24 | 3,760 |
| 2018-03-14 | $34.26 | $34.59 | $34.03 | $34.53 | $31.20 | 2,919 |
| 2018-03-13 | $35.21 | $35.21 | $33.31 | $34.73 | $31.38 | 10,198 |
| 2018-03-12 | $34.52 | $35.52 | $31.41 | $35.40 | $31.99 | 7,825 |
| 2018-03-09 | $34.30 | $34.89 | $33.64 | $34.89 | $31.53 | 10,995 |
| 2018-03-08 | $33.64 | $34.24 | $33.61 | $34.07 | $30.78 | 10,109 |
| 2018-03-07 | $33.40 | $33.85 | $32.75 | $33.45 | $30.22 | 20,662 |
| 2018-03-06 | $32.99 | $33.49 | $32.50 | $33.02 | $29.84 | 25,331 |
| 2018-03-05 | $31.71 | $33.19 | $30.65 | $33.19 | $29.99 | 39,745 |
| 2018-03-02 | $31.71 | $32.22 | $30.90 | $32.10 | $29.00 | 14,045 |
| 2018-03-01 | $31.17 | $31.26 | $30.36 | $31.13 | $28.13 | 8,186 |
| 2018-02-28 | $32.33 | $32.33 | $31.19 | $31.19 | $28.18 | 9,713 |
| 2018-02-27 | $32.00 | $32.42 | $31.84 | $32.35 | $29.23 | 10,429 |
| 2018-02-26 | $31.75 | $31.97 | $31.61 | $31.96 | $28.88 | 2,142 |
| 2018-02-23 | $31.42 | $31.68 | $31.13 | $31.68 | $28.63 | 5,030 |
| 2018-02-22 | $31.37 | $31.76 | $31.14 | $31.29 | $28.27 | 10,770 |
| 2018-02-21 | $31.75 | $31.99 | $31.67 | $31.91 | $28.83 | 6,967 |
| 2018-02-20 | $32.37 | $32.40 | $31.50 | $31.56 | $28.52 | 6,812 |
| 2018-02-16 | $32.09 | $32.72 | $32.09 | $32.68 | $29.53 | 7,066 |
| 2018-02-15 | $32.19 | $32.41 | $31.94 | $32.29 | $29.18 | 7,295 |
| 2018-02-14 | $31.55 | $32.26 | $31.50 | $31.77 | $28.71 | 24,857 |
| 2018-02-13 | $31.80 | $32.03 | $31.70 | $31.90 | $28.82 | 5,481 |
| 2018-02-12 | $32.73 | $33.20 | $31.62 | $31.84 | $28.77 | 7,302 |
| 2018-02-09 | $31.97 | $33.06 | $31.55 | $32.71 | $29.56 | 8,468 |
| 2018-02-08 | $31.70 | $31.97 | $31.51 | $31.51 | $28.47 | 2,800 |
| 2018-02-07 | $32.06 | $33.89 | $31.93 | $32.16 | $29.06 | 4,722 |
| 2018-02-06 | $33.25 | $33.25 | $31.83 | $32.26 | $29.02 | 10,819 |
| 2018-02-05 | $33.94 | $33.94 | $32.36 | $33.00 | $29.68 | 6,004 |
| 2018-02-02 | $34.10 | $34.26 | $33.78 | $34.00 | $30.58 | 5,871 |
| 2018-02-01 | $33.68 | $34.23 | $33.68 | $34.01 | $30.59 | 3,860 |
| 2018-01-31 | $33.76 | $34.01 | $33.49 | $33.55 | $30.18 | 10,428 |
| 2018-01-30 | $33.79 | $33.80 | $33.49 | $33.72 | $30.33 | 3,568 |
| 2018-01-29 | $33.23 | $34.10 | $33.23 | $33.80 | $30.40 | 2,455 |
| 2018-01-26 | $34.14 | $34.14 | $33.49 | $33.92 | $30.51 | 4,820 |
| 2018-01-25 | $35.58 | $35.58 | $33.05 | $34.48 | $31.02 | 6,646 |
| 2018-01-24 | $35.50 | $35.80 | $34.81 | $34.81 | $31.31 | 4,810 |
| 2018-01-23 | $34.86 | $35.50 | $34.73 | $35.49 | $31.92 | 7,772 |
| 2018-01-22 | $34.09 | $35.40 | $34.09 | $35.24 | $31.70 | 5,543 |
| 2018-01-19 | $34.56 | $35.12 | $34.55 | $35.12 | $31.59 | 10,365 |
| 2018-01-18 | $35.41 | $35.41 | $33.82 | $34.88 | $31.38 | 4,585 |
| 2018-01-17 | $35.05 | $35.50 | $34.07 | $35.50 | $31.93 | 2,575 |
| 2018-01-16 | $34.74 | $35.27 | $34.23 | $34.85 | $31.35 | 10,603 |
| 2018-01-12 | $34.48 | $34.48 | $34.12 | $34.43 | $30.97 | 2,135 |
| 2018-01-11 | $33.89 | $34.98 | $33.85 | $34.51 | $31.04 | 3,513 |
| 2018-01-10 | $33.13 | $34.83 | $33.06 | $33.90 | $30.49 | 3,833 |
| 2018-01-09 | $33.56 | $33.99 | $33.56 | $33.99 | $30.57 | 2,097 |
| 2018-01-08 | $33.22 | $33.74 | $33.07 | $33.35 | $30.00 | 11,400 |
| 2018-01-05 | $33.53 | $33.53 | $33.31 | $33.49 | $30.12 | 3,115 |
| 2018-01-04 | $33.66 | $33.66 | $33.24 | $33.38 | $30.03 | 5,472 |
| 2018-01-03 | $33.39 | $33.39 | $32.78 | $33.35 | $30.00 | 3,374 |
| 2018-01-02 | $34.27 | $35.21 | $33.20 | $33.50 | $30.13 | 19,895 |
| 2017-12-29 | $34.61 | $34.61 | $34.05 | $34.05 | $30.63 | 10,714 |
| 2017-12-28 | $34.72 | $35.01 | $34.41 | $34.70 | $31.21 | 6,824 |
| 2017-12-27 | $34.22 | $34.75 | $34.22 | $34.62 | $31.14 | 9,365 |
| 2017-12-26 | $34.60 | $35.00 | $34.51 | $34.60 | $31.12 | 4,720 |
| 2017-12-22 | $35.75 | $35.75 | $34.80 | $34.80 | $31.30 | 3,953 |
| 2017-12-21 | $35.33 | $35.71 | $35.33 | $35.66 | $32.08 | 6,028 |
| 2017-12-20 | $35.42 | $35.42 | $34.97 | $35.13 | $31.60 | 2,854 |
| 2017-12-19 | $34.80 | $35.06 | $34.16 | $34.82 | $31.32 | 4,067 |
| 2017-12-18 | $35.16 | $36.54 | $34.80 | $35.02 | $31.50 | 8,887 |
| 2017-12-15 | $34.00 | $35.42 | $34.00 | $35.08 | $31.56 | 60,820 |
| 2017-12-14 | $34.56 | $35.50 | $34.00 | $34.33 | $30.88 | 9,583 |
| 2017-12-13 | $34.37 | $34.78 | $34.15 | $34.59 | $31.11 | 8,310 |
| 2017-12-12 | $34.12 | $35.01 | $34.11 | $34.56 | $31.09 | 4,358 |
| 2017-12-11 | $34.53 | $35.08 | $34.00 | $34.00 | $30.58 | 8,496 |
| 2017-12-08 | $35.29 | $35.29 | $34.47 | $34.69 | $31.20 | 6,232 |
| 2017-12-07 | $35.51 | $36.00 | $35.06 | $35.35 | $31.80 | 15,275 |
| 2017-12-06 | $36.19 | $36.19 | $35.45 | $35.46 | $31.90 | 8,122 |
| 2017-12-05 | $37.22 | $37.47 | $36.19 | $36.42 | $32.76 | 9,262 |
| 2017-12-04 | $37.84 | $38.25 | $37.02 | $37.24 | $33.50 | 14,993 |
| 2017-12-01 | $37.42 | $37.92 | $36.46 | $37.24 | $33.50 | 13,154 |
| 2017-11-30 | $38.00 | $38.00 | $36.31 | $37.36 | $33.61 | 10,854 |
| 2017-11-29 | $36.25 | $38.00 | $35.76 | $38.00 | $34.18 | 14,465 |
| 2017-11-28 | $35.35 | $36.25 | $35.35 | $36.25 | $32.61 | 13,102 |
| 2017-11-27 | $34.60 | $35.55 | $34.60 | $35.19 | $31.65 | 6,737 |
| 2017-11-24 | $33.80 | $35.38 | $33.80 | $35.17 | $31.64 | 2,999 |
| 2017-11-22 | $35.53 | $35.53 | $34.44 | $35.09 | $31.56 | 14,755 |
| 2017-11-21 | $35.17 | $35.96 | $35.13 | $35.94 | $32.33 | 8,207 |
| 2017-11-20 | $35.00 | $35.36 | $34.61 | $35.36 | $31.81 | 4,756 |
| 2017-11-17 | $34.52 | $35.25 | $34.33 | $34.60 | $31.12 | 7,426 |
| 2017-11-16 | $34.51 | $35.56 | $34.44 | $34.80 | $31.30 | 14,523 |
| 2017-11-15 | $33.93 | $34.70 | $33.93 | $34.39 | $30.93 | 7,778 |
| 2017-11-14 | $34.15 | $34.50 | $33.80 | $34.25 | $30.81 | 14,339 |
| 2017-11-13 | $33.88 | $34.51 | $33.88 | $34.21 | $30.77 | 3,179 |
| 2017-11-10 | $34.04 | $34.67 | $34.00 | $34.01 | $30.59 | 8,704 |
| 2017-11-09 | $34.20 | $34.35 | $33.91 | $33.95 | $30.54 | 3,089 |
| 2017-11-08 | $34.50 | $34.70 | $33.99 | $34.30 | $30.73 | 8,442 |
| 2017-11-07 | $35.96 | $35.96 | $34.32 | $34.42 | $30.84 | 6,038 |
| 2017-11-06 | $35.99 | $36.04 | $35.76 | $35.90 | $32.16 | 6,224 |
| 2017-11-03 | $36.19 | $36.47 | $35.89 | $35.89 | $32.16 | 3,891 |
| 2017-11-02 | $35.14 | $36.21 | $35.14 | $36.21 | $32.44 | 3,029 |
| 2017-11-01 | $36.50 | $36.50 | $35.29 | $35.29 | $31.62 | 3,056 |
| 2017-10-31 | $36.16 | $36.27 | $35.33 | $36.10 | $32.34 | 10,140 |
| 2017-10-30 | $36.25 | $36.50 | $35.60 | $35.83 | $32.10 | 5,353 |
| 2017-10-27 | $36.59 | $36.95 | $35.57 | $36.59 | $32.78 | 9,179 |
| 2017-10-26 | $36.88 | $37.05 | $35.98 | $36.55 | $32.75 | 2,057 |
| 2017-10-25 | $36.97 | $36.97 | $35.80 | $36.66 | $32.85 | 5,400 |
| 2017-10-24 | $36.00 | $37.32 | $36.00 | $36.72 | $32.90 | 5,672 |
| 2017-10-23 | $37.09 | $37.09 | $36.75 | $36.75 | $32.93 | 2,365 |
| 2017-10-20 | $37.99 | $37.99 | $36.85 | $37.14 | $33.28 | 11,580 |
| 2017-10-19 | $36.24 | $37.07 | $36.24 | $36.91 | $33.07 | 3,936 |
| 2017-10-18 | $37.16 | $37.81 | $37.16 | $37.20 | $33.33 | 5,306 |
| 2017-10-17 | $37.37 | $37.37 | $37.21 | $37.21 | $33.34 | 3,126 |
| 2017-10-16 | $37.75 | $38.02 | $37.74 | $37.87 | $33.93 | 6,001 |
| 2017-10-13 | $37.41 | $37.68 | $36.70 | $37.60 | $33.69 | 6,156 |
| 2017-10-12 | $37.97 | $37.97 | $37.32 | $37.39 | $33.50 | 6,564 |
| 2017-10-11 | $37.85 | $38.25 | $37.57 | $37.70 | $33.78 | 13,258 |
| 2017-10-10 | $37.14 | $37.84 | $36.30 | $37.83 | $33.89 | 11,102 |
| 2017-10-09 | $36.93 | $37.10 | $36.90 | $36.90 | $33.06 | 2,060 |
| 2017-10-06 | $37.05 | $37.61 | $36.50 | $37.53 | $33.63 | 7,628 |
| 2017-10-05 | $36.33 | $37.30 | $36.33 | $37.30 | $33.42 | 1,927 |
| 2017-10-04 | $37.30 | $37.30 | $36.16 | $36.16 | $32.40 | 8,032 |
| 2017-10-03 | $37.00 | $37.70 | $36.81 | $37.61 | $33.70 | 12,554 |
| 2017-10-02 | $36.47 | $37.00 | $36.47 | $36.89 | $33.05 | 6,079 |
| 2017-09-29 | $36.13 | $36.89 | $36.11 | $36.31 | $32.53 | 9,200 |
| 2017-09-28 | $37.11 | $37.15 | $36.58 | $36.69 | $32.87 | 14,229 |
| 2017-09-27 | $37.00 | $37.89 | $36.70 | $37.70 | $33.78 | 25,858 |
| 2017-09-26 | $37.12 | $37.55 | $36.93 | $36.93 | $33.09 | 23,231 |
| 2017-09-25 | $36.50 | $37.41 | $36.02 | $36.91 | $33.07 | 16,200 |
| 2017-09-22 | $36.69 | $36.85 | $36.61 | $36.75 | $32.93 | 8,901 |
| 2017-09-21 | $35.80 | $36.72 | $35.70 | $36.47 | $32.68 | 8,692 |
| 2017-09-20 | $35.58 | $35.95 | $35.15 | $35.82 | $32.09 | 5,099 |
| 2017-09-19 | $35.25 | $35.66 | $35.25 | $35.66 | $31.95 | 3,608 |
| 2017-09-18 | $34.39 | $35.00 | $34.39 | $34.97 | $31.33 | 5,741 |
| 2017-09-15 | $33.62 | $34.85 | $32.30 | $34.53 | $30.94 | 29,535 |
| 2017-09-14 | $33.41 | $34.53 | $33.10 | $33.53 | $30.04 | 2,402 |
| 2017-09-13 | $33.66 | $34.50 | $33.42 | $33.84 | $30.32 | 5,688 |
| 2017-09-12 | $33.68 | $33.86 | $33.05 | $33.80 | $30.28 | 5,501 |
| 2017-09-11 | $32.86 | $33.22 | $32.42 | $33.18 | $29.73 | 6,042 |
| 2017-09-08 | $32.20 | $32.60 | $32.20 | $32.54 | $29.15 | 4,964 |
| 2017-09-07 | $32.25 | $32.25 | $31.61 | $31.85 | $28.54 | 3,554 |
| 2017-09-06 | $32.02 | $32.30 | $31.87 | $32.10 | $28.76 | 2,731 |
| 2017-09-05 | $32.00 | $32.48 | $31.66 | $31.87 | $28.55 | 11,945 |
| 2017-09-01 | $32.25 | $32.50 | $31.78 | $32.49 | $29.11 | 4,156 |
| 2017-08-31 | $32.39 | $32.39 | $31.66 | $31.99 | $28.66 | 5,251 |
| 2017-08-30 | $32.26 | $32.26 | $31.45 | $31.90 | $28.58 | 2,671 |
| 2017-08-29 | $31.30 | $32.26 | $30.85 | $31.66 | $28.37 | 6,068 |
| 2017-08-28 | $31.72 | $32.08 | $30.71 | $30.96 | $27.74 | 5,906 |
| 2017-08-25 | $32.49 | $32.49 | $31.48 | $31.82 | $28.51 | 1,992 |
| 2017-08-24 | $31.31 | $31.57 | $31.31 | $31.53 | $28.25 | 3,271 |
| 2017-08-23 | $31.43 | $31.43 | $30.95 | $31.02 | $27.79 | 4,152 |
| 2017-08-22 | $31.09 | $31.94 | $31.09 | $31.60 | $28.31 | 5,069 |
| 2017-08-21 | $30.94 | $31.60 | $30.72 | $30.72 | $27.52 | 8,412 |
| 2017-08-18 | $30.00 | $30.97 | $30.00 | $30.74 | $27.54 | 19,685 |
| 2017-08-17 | $31.23 | $31.41 | $30.54 | $30.62 | $27.43 | 7,650 |
| 2017-08-16 | $31.96 | $32.20 | $31.02 | $31.39 | $28.12 | 5,321 |
| 2017-08-15 | $32.40 | $33.29 | $31.66 | $31.96 | $28.63 | 9,067 |
| 2017-08-14 | $30.97 | $32.43 | $30.97 | $32.42 | $29.05 | 9,969 |
| 2017-08-11 | $31.65 | $31.65 | $30.50 | $31.00 | $27.77 | 6,349 |
| 2017-08-10 | $31.45 | $32.00 | $31.30 | $31.47 | $28.20 | 6,972 |
| 2017-08-09 | $32.21 | $33.50 | $31.45 | $32.10 | $28.76 | 11,664 |
| 2017-08-08 | $33.39 | $33.40 | $32.19 | $32.76 | $29.23 | 7,658 |
| 2017-08-07 | $33.40 | $33.51 | $32.99 | $33.25 | $29.67 | 4,770 |
| 2017-08-04 | $33.42 | $34.06 | $33.39 | $33.89 | $30.24 | 5,030 |
| 2017-08-03 | $33.71 | $33.90 | $33.22 | $33.42 | $29.82 | 5,452 |
| 2017-08-02 | $34.07 | $34.44 | $33.65 | $33.65 | $30.02 | 4,516 |
| 2017-08-01 | $33.80 | $34.40 | $33.42 | $33.98 | $30.32 | 4,709 |
| 2017-07-31 | $34.01 | $34.83 | $33.70 | $33.79 | $30.15 | 11,918 |
| 2017-07-28 | $34.91 | $34.91 | $34.40 | $34.91 | $31.15 | 4,791 |
| 2017-07-27 | $35.73 | $35.73 | $34.94 | $35.18 | $31.39 | 5,989 |
| 2017-07-26 | $34.75 | $36.41 | $34.75 | $35.64 | $31.80 | 4,045 |
| 2017-07-25 | $35.80 | $36.50 | $35.80 | $36.03 | $32.15 | 7,227 |
| 2017-07-24 | $35.83 | $36.94 | $35.60 | $35.91 | $32.04 | 10,418 |
| 2017-07-21 | $36.48 | $36.65 | $35.12 | $35.84 | $31.98 | 9,409 |
| 2017-07-20 | $35.80 | $35.92 | $35.00 | $35.69 | $31.84 | 7,552 |
| 2017-07-19 | $35.24 | $36.29 | $35.24 | $35.84 | $31.98 | 3,817 |
| 2017-07-18 | $34.51 | $35.71 | $34.51 | $35.44 | $31.62 | 9,067 |
| 2017-07-17 | $34.87 | $35.17 | $34.38 | $34.90 | $31.14 | 5,867 |
| 2017-07-14 | $36.04 | $36.04 | $34.86 | $35.17 | $31.38 | 8,042 |
| 2017-07-13 | $35.98 | $36.75 | $35.79 | $36.35 | $32.43 | 7,335 |
| 2017-07-12 | $35.20 | $36.28 | $35.20 | $36.21 | $32.31 | 15,330 |
| 2017-07-11 | $36.29 | $36.29 | $35.00 | $35.48 | $31.66 | 7,967 |
| 2017-07-10 | $36.74 | $36.74 | $36.21 | $36.41 | $32.49 | 5,818 |
| 2017-07-07 | $36.80 | $36.86 | $35.26 | $36.84 | $32.87 | 5,710 |
| 2017-07-06 | $36.30 | $36.30 | $35.10 | $36.28 | $32.37 | 9,871 |
| 2017-07-05 | $35.58 | $37.00 | $34.81 | $36.04 | $32.15 | 28,275 |
| 2017-07-03 | $35.66 | $35.80 | $35.66 | $35.75 | $31.90 | 2,856 |
| 2017-06-30 | $35.79 | $35.88 | $35.52 | $35.54 | $31.71 | 5,930 |
| 2017-06-29 | $36.22 | $36.22 | $35.02 | $35.78 | $31.92 | 11,983 |
| 2017-06-28 | $35.30 | $36.12 | $34.71 | $35.97 | $32.09 | 4,770 |
| 2017-06-27 | $35.50 | $35.91 | $35.03 | $35.30 | $31.49 | 11,019 |
| 2017-06-26 | $35.91 | $36.03 | $35.30 | $35.48 | $31.66 | 9,117 |
| 2017-06-23 | $35.17 | $36.25 | $34.22 | $36.25 | $32.34 | 60,059 |
| 2017-06-22 | $34.88 | $35.67 | $34.88 | $35.24 | $31.44 | 8,590 |
| 2017-06-21 | $35.10 | $35.49 | $34.30 | $34.80 | $31.05 | 16,430 |
| 2017-06-20 | $35.62 | $35.69 | $35.00 | $35.04 | $31.26 | 6,748 |
| 2017-06-19 | $36.04 | $36.10 | $35.58 | $35.77 | $31.91 | 9,257 |
| 2017-06-16 | $34.75 | $36.62 | $34.75 | $35.85 | $31.99 | 47,818 |
| 2017-06-15 | $35.85 | $36.16 | $35.37 | $35.78 | $31.92 | 26,466 |
| 2017-06-14 | $35.75 | $36.74 | $35.07 | $36.44 | $32.51 | 14,058 |
| 2017-06-13 | $35.02 | $36.34 | $34.38 | $36.09 | $32.20 | 21,444 |
| 2017-06-12 | $34.63 | $35.13 | $34.22 | $35.09 | $31.31 | 18,800 |
| 2017-06-09 | $32.18 | $34.60 | $32.18 | $34.39 | $30.68 | 18,191 |
| 2017-06-08 | $30.96 | $32.79 | $30.96 | $32.16 | $28.69 | 16,777 |
| 2017-06-07 | $30.36 | $31.52 | $29.92 | $31.29 | $27.92 | 9,286 |
| 2017-06-06 | $30.24 | $30.81 | $30.24 | $30.50 | $27.21 | 4,105 |
| 2017-06-05 | $31.01 | $31.01 | $29.10 | $30.68 | $27.37 | 12,549 |
| 2017-06-02 | $30.41 | $31.35 | $30.41 | $30.90 | $27.57 | 10,578 |
| 2017-06-01 | $30.30 | $31.16 | $29.66 | $30.78 | $27.46 | 11,801 |
| 2017-05-31 | $29.54 | $30.00 | $29.14 | $30.00 | $26.77 | 15,209 |
| 2017-05-30 | $30.19 | $30.19 | $29.41 | $29.98 | $26.75 | 9,713 |
| 2017-05-26 | $29.36 | $30.38 | $29.36 | $30.20 | $26.94 | 9,244 |
| 2017-05-25 | $30.16 | $30.16 | $29.45 | $29.48 | $26.30 | 9,946 |
| 2017-05-24 | $30.15 | $30.62 | $30.08 | $30.15 | $26.90 | 6,260 |
| 2017-05-23 | $30.00 | $31.23 | $29.43 | $30.75 | $27.44 | 12,140 |
| 2017-05-22 | $30.06 | $30.06 | $29.51 | $29.95 | $26.72 | 7,460 |
| 2017-05-19 | $29.76 | $30.46 | $29.76 | $29.92 | $26.69 | 17,547 |
| 2017-05-18 | $29.58 | $30.40 | $29.02 | $29.90 | $26.68 | 64,272 |
| 2017-05-17 | $30.40 | $30.90 | $29.05 | $29.74 | $26.53 | 144,384 |
| 2017-05-16 | $30.63 | $30.63 | $30.63 | $30.63 | $27.33 | 1,342 |
| 2017-05-15 | $31.15 | $31.19 | $30.72 | $31.09 | $27.74 | 7,361 |
| 2017-05-12 | $30.86 | $31.16 | $30.60 | $30.69 | $27.38 | 10,182 |
| 2017-05-11 | $32.11 | $32.11 | $30.95 | $31.04 | $27.69 | 9,740 |
| 2017-05-10 | $32.35 | $32.80 | $31.66 | $32.04 | $28.59 | 10,002 |
| 2017-05-09 | $33.72 | $33.72 | $31.75 | $32.10 | $28.64 | 8,516 |
| 2017-05-08 | $33.35 | $33.93 | $33.35 | $33.77 | $30.00 | 10,094 |
| 2017-05-05 | $33.44 | $33.80 | $32.65 | $33.12 | $29.43 | 10,169 |
| 2017-05-04 | $33.82 | $33.82 | $33.10 | $33.25 | $29.54 | 4,852 |
| 2017-05-03 | $33.82 | $34.74 | $32.53 | $33.68 | $29.92 | 19,423 |
| 2017-05-02 | $34.30 | $35.16 | $32.50 | $33.97 | $30.18 | 7,781 |
| 2017-05-01 | $34.98 | $35.57 | $34.34 | $34.61 | $30.75 | 13,869 |
| 2017-04-28 | $35.71 | $35.71 | $34.21 | $35.01 | $31.11 | 9,677 |
| 2017-04-27 | $36.25 | $36.35 | $35.07 | $35.48 | $31.52 | 15,023 |
| 2017-04-26 | $34.55 | $36.89 | $34.55 | $35.93 | $31.92 | 26,436 |
| 2017-04-25 | $35.15 | $35.15 | $34.68 | $34.99 | $31.09 | 20,253 |
| 2017-04-24 | $35.04 | $35.25 | $34.49 | $35.14 | $31.22 | 15,227 |
| 2017-04-21 | $34.75 | $35.00 | $34.03 | $34.70 | $30.83 | 13,332 |
| 2017-04-20 | $34.86 | $34.86 | $34.51 | $34.71 | $30.84 | 6,451 |
| 2017-04-19 | $33.75 | $34.97 | $33.25 | $34.43 | $30.59 | 12,465 |
| 2017-04-18 | $33.39 | $34.24 | $32.98 | $33.87 | $30.09 | 10,665 |
| 2017-04-17 | $33.50 | $33.98 | $33.02 | $33.93 | $30.15 | 14,251 |
| 2017-04-13 | $33.30 | $33.66 | $33.01 | $33.23 | $29.52 | 12,320 |
| 2017-04-12 | $33.70 | $34.23 | $33.12 | $33.23 | $29.52 | 9,101 |
| 2017-04-11 | $33.71 | $34.29 | $33.71 | $33.93 | $30.15 | 6,550 |
| 2017-04-10 | $34.43 | $34.68 | $33.59 | $33.77 | $30.00 | 4,726 |
| 2017-04-07 | $34.40 | $34.80 | $33.96 | $34.74 | $30.87 | 11,167 |
| 2017-04-06 | $33.13 | $34.70 | $33.13 | $34.42 | $30.58 | 19,843 |
| 2017-04-05 | $34.29 | $34.72 | $33.07 | $33.30 | $29.59 | 18,068 |
| 2017-04-04 | $34.76 | $34.99 | $33.87 | $34.11 | $30.31 | 10,168 |
| 2017-04-03 | $35.01 | $35.18 | $34.74 | $34.93 | $31.03 | 15,721 |
| 2017-03-31 | $34.15 | $35.20 | $33.86 | $34.76 | $30.88 | 23,711 |
| 2017-03-30 | $33.71 | $34.49 | $33.40 | $34.30 | $30.47 | 28,141 |
| 2017-03-29 | $32.75 | $33.87 | $32.75 | $33.49 | $29.75 | 15,147 |
| 2017-03-28 | $32.37 | $33.51 | $32.29 | $33.35 | $29.63 | 66,064 |
| 2017-03-27 | $30.54 | $32.31 | $30.04 | $32.00 | $28.43 | 55,577 |
| 2017-03-24 | $32.69 | $33.37 | $31.99 | $32.18 | $28.59 | 66,996 |
| 2017-03-23 | $30.90 | $31.87 | $30.90 | $31.87 | $28.32 | 33,518 |
| 2017-03-22 | $30.55 | $31.52 | $30.55 | $30.82 | $27.38 | 13,749 |
| 2017-03-21 | $32.45 | $32.80 | $30.46 | $30.46 | $27.06 | 47,895 |
| 2017-03-20 | $31.56 | $32.52 | $31.56 | $31.86 | $28.31 | 40,405 |
| 2017-03-17 | $32.19 | $32.19 | $30.64 | $31.81 | $28.26 | 32,995 |
| 2017-03-16 | $32.61 | $32.68 | $31.58 | $32.49 | $28.87 | 10,737 |
| 2017-03-15 | $33.00 | $33.00 | $32.40 | $32.65 | $29.01 | 7,411 |
| 2017-03-14 | $30.93 | $33.10 | $30.93 | $32.48 | $28.86 | 10,538 |
| 2017-03-13 | $31.82 | $32.47 | $30.96 | $31.23 | $27.75 | 12,532 |
| 2017-03-10 | $32.13 | $32.43 | $31.84 | $31.84 | $28.29 | 5,337 |
| 2017-03-09 | $32.42 | $32.95 | $31.76 | $31.80 | $28.25 | 3,120 |
| 2017-03-08 | $32.71 | $33.05 | $32.27 | $32.36 | $28.75 | 8,992 |
| 2017-03-07 | $31.90 | $33.08 | $31.82 | $32.66 | $29.02 | 18,403 |
| 2017-03-06 | $32.72 | $33.25 | $31.97 | $31.98 | $28.41 | 7,895 |
| 2017-03-03 | $32.68 | $32.99 | $32.33 | $32.87 | $29.20 | 16,165 |
| 2017-03-02 | $33.55 | $33.93 | $32.50 | $32.83 | $29.17 | 9,819 |
| 2017-03-01 | $33.77 | $34.13 | $33.03 | $33.70 | $29.94 | 9,645 |
| 2017-02-28 | $33.90 | $34.07 | $32.90 | $33.14 | $29.44 | 9,867 |
| 2017-02-27 | $34.12 | $34.49 | $33.54 | $34.24 | $30.42 | 9,183 |
| 2017-02-24 | $34.08 | $34.40 | $33.94 | $34.21 | $30.39 | 4,165 |
| 2017-02-23 | $34.15 | $34.15 | $33.34 | $34.03 | $30.23 | 7,115 |
| 2017-02-22 | $34.15 | $34.59 | $34.15 | $34.49 | $30.64 | 9,131 |
| 2017-02-21 | $33.56 | $34.25 | $33.56 | $34.20 | $30.39 | 5,631 |
| 2017-02-17 | $33.95 | $33.95 | $33.18 | $33.90 | $30.12 | 16,362 |
| 2017-02-16 | $33.58 | $33.95 | $33.48 | $33.86 | $30.08 | 9,733 |
| 2017-02-15 | $33.79 | $33.95 | $33.59 | $33.74 | $29.98 | 9,824 |
| 2017-02-14 | $33.32 | $33.93 | $32.92 | $33.82 | $30.05 | 13,592 |
| 2017-02-13 | $33.10 | $33.65 | $31.76 | $33.48 | $29.75 | 9,526 |
| 2017-02-10 | $32.76 | $33.00 | $32.60 | $32.92 | $29.25 | 5,460 |
| 2017-02-09 | $32.00 | $32.97 | $31.76 | $32.83 | $29.17 | 21,620 |
| 2017-02-08 | $32.43 | $32.81 | $31.87 | $32.00 | $28.43 | 19,928 |
| 2017-02-07 | $32.11 | $32.83 | $32.11 | $32.53 | $28.90 | 4,872 |
| 2017-02-06 | $33.37 | $33.52 | $31.82 | $32.75 | $29.10 | 7,954 |
| 2017-02-03 | $33.61 | $33.61 | $33.20 | $33.50 | $29.64 | 3,651 |
| 2017-02-02 | $32.89 | $33.74 | $32.70 | $33.26 | $29.43 | 6,811 |
| 2017-02-01 | $33.80 | $34.47 | $32.51 | $33.01 | $29.21 | 6,111 |
| 2017-01-31 | $35.41 | $35.98 | $33.07 | $33.61 | $29.74 | 13,173 |
| 2017-01-30 | $36.26 | $36.69 | $35.28 | $35.29 | $31.23 | 50,237 |
| 2017-01-27 | $36.51 | $36.79 | $35.76 | $36.26 | $32.08 | 32,816 |
| 2017-01-26 | $37.25 | $37.25 | $35.14 | $36.58 | $32.37 | 6,394 |
| 2017-01-25 | $36.20 | $37.00 | $36.01 | $37.00 | $32.74 | 7,804 |
| 2017-01-24 | $35.35 | $36.31 | $35.35 | $36.06 | $31.91 | 6,562 |
| 2017-01-23 | $35.38 | $35.74 | $34.97 | $35.30 | $31.23 | 13,846 |
| 2017-01-20 | $34.17 | $36.00 | $34.07 | $35.00 | $30.97 | 43,221 |
| 2017-01-19 | $33.78 | $35.15 | $33.70 | $34.15 | $30.22 | 11,930 |
| 2017-01-18 | $33.21 | $34.40 | $33.21 | $34.16 | $30.23 | 12,963 |
| 2017-01-17 | $33.30 | $33.64 | $32.71 | $33.34 | $29.50 | 19,148 |
| 2017-01-13 | $33.29 | $33.64 | $32.40 | $33.48 | $29.62 | 18,373 |
| 2017-01-12 | $34.26 | $34.26 | $32.78 | $33.36 | $29.52 | 12,190 |
| 2017-01-11 | $35.79 | $36.12 | $34.26 | $34.49 | $30.52 | 22,021 |
| 2017-01-10 | $36.12 | $36.70 | $35.50 | $35.80 | $31.68 | 16,316 |
| 2017-01-09 | $37.97 | $37.97 | $36.04 | $36.23 | $32.06 | 7,253 |
| 2017-01-06 | $38.28 | $38.85 | $38.00 | $38.10 | $33.71 | 4,365 |
| 2017-01-05 | $38.86 | $38.86 | $36.57 | $37.90 | $33.53 | 11,282 |
| 2017-01-04 | $38.45 | $39.00 | $37.53 | $39.00 | $34.51 | 18,733 |
| 2017-01-03 | $37.73 | $39.25 | $36.51 | $38.39 | $33.97 | 12,012 |
| 2016-12-30 | $38.03 | $38.03 | $37.16 | $37.56 | $33.23 | 12,320 |
| 2016-12-29 | $38.96 | $38.96 | $37.40 | $38.13 | $33.74 | 25,311 |
| 2016-12-28 | $37.86 | $38.93 | $37.30 | $37.30 | $33.00 | 29,237 |
| 2016-12-27 | $38.07 | $38.20 | $37.60 | $37.60 | $33.27 | 2,631 |
| 2016-12-23 | $36.94 | $38.00 | $36.20 | $37.32 | $33.02 | 7,277 |
| 2016-12-22 | $37.14 | $37.27 | $36.33 | $37.18 | $32.90 | 9,799 |
| 2016-12-21 | $36.88 | $37.66 | $36.01 | $37.28 | $32.99 | 13,063 |
| 2016-12-20 | $37.55 | $37.66 | $36.88 | $37.12 | $32.84 | 33,669 |
| 2016-12-19 | $36.89 | $37.91 | $36.17 | $37.23 | $32.94 | 23,075 |
| 2016-12-16 | $36.34 | $37.97 | $34.58 | $37.24 | $32.95 | 72,098 |
| 2016-12-15 | $35.51 | $36.94 | $35.51 | $36.10 | $31.94 | 25,993 |
| 2016-12-14 | $35.96 | $36.39 | $35.24 | $35.76 | $31.64 | 11,804 |
| 2016-12-13 | $35.60 | $37.15 | $35.60 | $36.04 | $31.89 | 12,731 |
| 2016-12-12 | $34.91 | $36.24 | $34.91 | $35.86 | $31.73 | 15,705 |
| 2016-12-09 | $33.81 | $35.36 | $31.51 | $34.91 | $30.89 | 28,122 |
| 2016-12-08 | $33.05 | $34.00 | $32.40 | $33.69 | $29.81 | 12,773 |
| 2016-12-07 | $32.75 | $34.00 | $32.53 | $33.13 | $29.31 | 22,760 |
| 2016-12-06 | $32.90 | $33.20 | $31.56 | $33.09 | $29.28 | 22,709 |
| 2016-12-05 | $32.72 | $33.50 | $32.49 | $32.94 | $29.15 | 26,428 |
| 2016-12-02 | $33.00 | $33.00 | $29.78 | $32.53 | $28.78 | 5,036 |
| 2016-12-01 | $31.81 | $32.95 | $31.23 | $32.52 | $28.77 | 12,467 |
| 2016-11-30 | $33.00 | $33.00 | $31.32 | $31.55 | $27.92 | 6,685 |
| 2016-11-29 | $32.80 | $33.09 | $30.71 | $32.64 | $28.88 | 13,277 |
| 2016-11-28 | $32.78 | $33.54 | $31.49 | $32.50 | $28.76 | 14,728 |
| 2016-11-25 | $33.15 | $33.15 | $32.22 | $32.89 | $29.10 | 3,225 |
| 2016-11-23 | $33.45 | $33.45 | $30.48 | $33.14 | $29.32 | 18,633 |
| 2016-11-22 | $33.10 | $33.42 | $32.50 | $33.39 | $29.54 | 14,498 |
| 2016-11-21 | $33.25 | $33.25 | $32.55 | $33.18 | $29.36 | 42,961 |
| 2016-11-18 | $32.17 | $33.40 | $30.68 | $33.24 | $29.41 | 24,336 |
| 2016-11-17 | $31.39 | $32.40 | $30.48 | $32.17 | $28.46 | 21,094 |
| 2016-11-16 | $31.56 | $32.00 | $30.28 | $31.29 | $27.69 | 16,035 |
| 2016-11-15 | $31.75 | $32.00 | $30.42 | $31.60 | $27.96 | 14,537 |
| 2016-11-14 | $33.00 | $33.00 | $30.69 | $32.12 | $28.42 | 31,048 |
| 2016-11-11 | $28.59 | $33.62 | $28.45 | $32.54 | $28.79 | 54,789 |
| 2016-11-10 | $27.50 | $29.99 | $26.98 | $28.60 | $25.31 | 25,625 |
| 2016-11-09 | $27.15 | $28.00 | $26.80 | $27.69 | $24.50 | 18,601 |
| 2016-11-08 | $26.77 | $27.09 | $26.31 | $27.09 | $23.97 | 4,912 |
| 2016-11-07 | $26.79 | $27.04 | $25.68 | $27.04 | $23.81 | 7,060 |
| 2016-11-04 | $26.37 | $27.19 | $26.15 | $26.26 | $23.12 | 16,222 |
| 2016-11-03 | $26.42 | $26.42 | $25.55 | $26.40 | $23.25 | 4,481 |
| 2016-11-02 | $26.19 | $26.36 | $25.77 | $25.77 | $22.69 | 5,389 |
| 2016-11-01 | $26.03 | $26.12 | $25.93 | $25.93 | $22.83 | 5,885 |
| 2016-10-31 | $26.45 | $26.45 | $25.35 | $26.10 | $22.98 | 12,174 |
| 2016-10-28 | $26.48 | $26.79 | $26.20 | $26.50 | $23.34 | 3,116 |
| 2016-10-27 | $26.88 | $26.88 | $25.81 | $26.17 | $23.05 | 6,930 |
| 2016-10-26 | $26.93 | $26.93 | $26.58 | $26.59 | $23.41 | 5,089 |
| 2016-10-25 | $28.38 | $28.45 | $27.02 | $27.17 | $23.93 | 15,422 |
| 2016-10-24 | $28.00 | $28.52 | $27.80 | $28.52 | $25.11 | 7,228 |
| 2016-10-21 | $27.81 | $28.20 | $27.81 | $28.20 | $24.83 | 1,035 |
| 2016-10-20 | $28.06 | $28.20 | $27.40 | $28.20 | $24.83 | 3,532 |
| 2016-10-19 | $27.91 | $28.23 | $27.31 | $28.23 | $24.86 | 3,002 |
| 2016-10-18 | $28.10 | $28.10 | $27.50 | $28.00 | $24.66 | 3,975 |
| 2016-10-17 | $28.06 | $28.06 | $27.26 | $27.73 | $24.42 | 4,087 |
| 2016-10-14 | $28.11 | $28.40 | $27.86 | $28.02 | $24.67 | 2,452 |
| 2016-10-13 | $27.73 | $28.49 | $27.64 | $28.04 | $24.69 | 10,744 |
| 2016-10-12 | $27.40 | $28.08 | $27.40 | $27.76 | $24.45 | 3,627 |
| 2016-10-11 | $27.69 | $27.69 | $26.99 | $27.40 | $24.13 | 12,069 |
| 2016-10-10 | $27.59 | $28.00 | $27.33 | $27.68 | $24.37 | 4,643 |
| 2016-10-07 | $26.64 | $27.99 | $26.64 | $27.40 | $24.13 | 9,718 |
| 2016-10-06 | $26.26 | $27.93 | $25.59 | $26.86 | $23.65 | 8,055 |
| 2016-10-05 | $26.75 | $26.90 | $25.74 | $26.25 | $23.12 | 4,333 |
| 2016-10-04 | $27.20 | $28.44 | $26.67 | $26.81 | $23.61 | 6,699 |
| 2016-10-03 | $27.78 | $28.38 | $26.67 | $27.20 | $23.95 | 10,499 |
| 2016-09-30 | $27.58 | $28.18 | $27.25 | $28.00 | $24.66 | 15,074 |
| 2016-09-29 | $27.03 | $27.76 | $26.36 | $27.00 | $23.78 | 7,957 |
| 2016-09-28 | $26.88 | $27.22 | $26.47 | $27.13 | $23.89 | 12,697 |
| 2016-09-27 | $26.00 | $26.98 | $26.00 | $26.67 | $23.49 | 6,669 |
| 2016-09-26 | $26.44 | $26.64 | $25.68 | $25.81 | $22.73 | 5,173 |
| 2016-09-23 | $26.62 | $26.85 | $26.08 | $26.64 | $23.46 | 4,932 |
| 2016-09-22 | $26.88 | $26.99 | $25.90 | $26.75 | $23.56 | 6,633 |
| 2016-09-21 | $26.09 | $26.78 | $25.61 | $26.49 | $23.33 | 12,863 |
| 2016-09-20 | $25.82 | $26.24 | $25.82 | $26.02 | $22.91 | 2,996 |
| 2016-09-19 | $24.79 | $25.95 | $24.79 | $25.78 | $22.70 | 19,159 |
| 2016-09-16 | $24.28 | $25.09 | $23.53 | $24.94 | $21.96 | 98,220 |
| 2016-09-15 | $24.89 | $25.35 | $23.78 | $24.16 | $21.28 | 35,959 |
| 2016-09-14 | $25.05 | $25.33 | $24.98 | $25.04 | $22.05 | 5,248 |
| 2016-09-13 | $26.00 | $26.00 | $24.97 | $25.12 | $22.12 | 8,869 |
| 2016-09-12 | $25.44 | $25.52 | $23.96 | $25.52 | $22.47 | 24,969 |
| 2016-09-09 | $25.95 | $26.46 | $25.21 | $25.22 | $22.21 | 12,434 |
| 2016-09-08 | $26.60 | $26.60 | $25.94 | $26.24 | $23.11 | 7,720 |
| 2016-09-07 | $26.54 | $26.98 | $26.36 | $26.43 | $23.27 | 9,088 |
| 2016-09-06 | $27.00 | $27.02 | $25.89 | $26.45 | $23.29 | 11,444 |
| 2016-09-02 | $25.65 | $27.10 | $25.65 | $27.09 | $23.86 | 24,510 |
| 2016-09-01 | $25.30 | $25.93 | $25.30 | $25.73 | $22.66 | 15,339 |
| 2016-08-31 | $27.17 | $27.29 | $24.82 | $24.83 | $21.87 | 66,189 |
| 2016-08-30 | $28.46 | $30.81 | $26.60 | $27.31 | $24.05 | 147,086 |
| 2016-08-29 | $25.42 | $27.68 | $25.28 | $27.09 | $23.86 | 64,341 |
| 2016-08-26 | $24.45 | $25.50 | $24.28 | $25.40 | $22.37 | 21,548 |
| 2016-08-25 | $23.75 | $24.53 | $23.58 | $24.45 | $21.53 | 16,041 |
| 2016-08-24 | $23.59 | $23.87 | $23.07 | $23.84 | $20.99 | 6,555 |
| 2016-08-23 | $23.42 | $24.00 | $23.42 | $23.87 | $21.02 | 9,793 |
| 2016-08-22 | $23.00 | $23.62 | $23.00 | $23.42 | $20.62 | 46,237 |
| 2016-08-19 | $22.89 | $23.00 | $22.89 | $22.95 | $20.21 | 13,581 |
| 2016-08-18 | $22.99 | $23.00 | $22.98 | $22.99 | $20.24 | 3,013 |
| 2016-08-17 | $23.00 | $23.00 | $22.81 | $22.96 | $20.22 | 2,835 |
| 2016-08-16 | $23.40 | $23.40 | $22.78 | $22.89 | $20.16 | 7,538 |
| 2016-08-15 | $22.82 | $23.64 | $22.77 | $23.42 | $20.62 | 1,912 |
| 2016-08-12 | $23.36 | $23.36 | $22.72 | $23.17 | $20.40 | 3,573 |
| 2016-08-11 | $22.74 | $23.70 | $22.60 | $23.19 | $20.42 | 3,581 |
| 2016-08-10 | $24.00 | $24.00 | $22.34 | $22.55 | $19.86 | 15,938 |
| 2016-08-09 | $23.75 | $23.96 | $23.75 | $23.96 | $21.10 | 2,955 |
| 2016-08-08 | $23.82 | $23.97 | $23.60 | $23.97 | $20.99 | 2,270 |
| 2016-08-05 | $23.69 | $23.94 | $23.69 | $23.94 | $20.97 | 3,164 |
| 2016-08-04 | $23.63 | $23.63 | $23.62 | $23.62 | $20.69 | 838 |
| 2016-08-03 | $23.80 | $24.00 | $23.33 | $23.73 | $20.78 | 6,366 |
| 2016-08-02 | $23.45 | $23.84 | $23.45 | $23.61 | $20.68 | 4,684 |
| 2016-08-01 | $23.62 | $23.62 | $23.41 | $23.47 | $20.56 | 2,258 |
| 2016-07-29 | $23.91 | $24.00 | $23.21 | $23.67 | $20.73 | 5,715 |
| 2016-07-28 | $24.00 | $24.00 | $23.50 | $23.99 | $21.01 | 3,375 |
| 2016-07-27 | $23.26 | $24.06 | $23.17 | $23.87 | $20.91 | 6,760 |
| 2016-07-26 | $23.22 | $23.22 | $22.83 | $23.15 | $20.28 | 18,276 |
| 2016-07-25 | $23.30 | $23.33 | $23.22 | $23.26 | $20.37 | 6,688 |
| 2016-07-22 | $24.04 | $24.04 | $23.18 | $23.80 | $20.84 | 2,917 |
| 2016-07-21 | $24.05 | $24.60 | $23.78 | $24.16 | $21.16 | 8,823 |
| 2016-07-20 | $23.93 | $24.90 | $23.88 | $24.23 | $21.22 | 10,892 |
| 2016-07-19 | $23.59 | $24.15 | $23.50 | $23.95 | $20.98 | 10,057 |
| 2016-07-18 | $24.83 | $24.83 | $24.09 | $24.54 | $21.49 | 2,980 |
| 2016-07-15 | $25.29 | $25.29 | $24.26 | $24.88 | $21.79 | 3,052 |
| 2016-07-14 | $25.19 | $25.39 | $25.15 | $25.29 | $22.15 | 3,363 |
| 2016-07-13 | $24.92 | $25.00 | $24.66 | $24.85 | $21.76 | 8,392 |
| 2016-07-12 | $24.87 | $25.15 | $24.42 | $25.14 | $22.02 | 14,496 |
| 2016-07-11 | $24.73 | $25.01 | $24.59 | $24.86 | $21.77 | 9,897 |
| 2016-07-08 | $23.69 | $24.74 | $23.28 | $24.65 | $21.59 | 17,856 |
| 2016-07-07 | $23.82 | $23.82 | $23.60 | $23.62 | $20.69 | 5,301 |
| 2016-07-06 | $23.25 | $23.98 | $23.25 | $23.80 | $20.84 | 4,020 |
| 2016-07-05 | $23.69 | $23.69 | $23.26 | $23.30 | $20.41 | 48,129 |
| 2016-07-01 | $23.78 | $24.23 | $23.78 | $23.96 | $20.99 | 9,099 |
| 2016-06-30 | $23.62 | $24.73 | $23.61 | $23.99 | $21.01 | 8,547 |
| 2016-06-29 | $23.50 | $23.94 | $23.32 | $23.75 | $20.80 | 11,564 |
| 2016-06-28 | $24.67 | $24.67 | $23.19 | $23.52 | $20.60 | 31,354 |
| 2016-06-27 | $24.50 | $24.94 | $24.24 | $24.42 | $21.39 | 16,410 |
| 2016-06-24 | $25.02 | $25.02 | $24.51 | $24.57 | $21.52 | 70,727 |
| 2016-06-23 | $25.05 | $25.49 | $25.01 | $25.48 | $22.32 | 14,085 |
| 2016-06-22 | $25.13 | $25.30 | $24.83 | $25.00 | $21.90 | 4,338 |
| 2016-06-21 | $25.28 | $25.40 | $25.00 | $25.12 | $22.00 | 11,422 |
| 2016-06-20 | $25.00 | $25.48 | $24.36 | $25.32 | $22.18 | 25,883 |
| 2016-06-17 | $24.40 | $25.50 | $24.11 | $24.87 | $21.78 | 39,013 |
| 2016-06-16 | $24.50 | $24.50 | $24.20 | $24.32 | $21.30 | 6,261 |
| 2016-06-15 | $24.00 | $25.04 | $23.25 | $24.65 | $21.59 | 20,856 |
| 2016-06-14 | $23.86 | $24.00 | $23.22 | $23.79 | $20.84 | 4,830 |
| 2016-06-13 | $22.87 | $23.99 | $22.87 | $23.81 | $20.85 | 16,942 |
| 2016-06-10 | $22.15 | $22.80 | $21.93 | $22.52 | $19.72 | 8,366 |
| 2016-06-09 | $22.06 | $23.99 | $22.04 | $22.54 | $19.74 | 6,945 |
| 2016-06-08 | $22.91 | $22.91 | $22.22 | $22.50 | $19.71 | 8,296 |
| 2016-06-07 | $23.44 | $23.88 | $22.04 | $22.91 | $20.07 | 4,770 |
| 2016-06-06 | $23.13 | $23.71 | $23.09 | $23.38 | $20.48 | 3,958 |
| 2016-06-03 | $22.64 | $23.62 | $22.64 | $23.44 | $20.53 | 4,279 |
| 2016-06-02 | $23.73 | $23.94 | $22.71 | $23.17 | $20.29 | 6,006 |
| 2016-06-01 | $23.11 | $24.25 | $22.26 | $23.58 | $20.65 | 2,725 |
| 2016-05-31 | $23.15 | $23.80 | $22.68 | $23.27 | $20.38 | 5,884 |
| 2016-05-27 | $23.40 | $23.40 | $22.77 | $23.34 | $20.44 | 2,829 |
| 2016-05-26 | $23.50 | $23.90 | $23.17 | $23.43 | $20.52 | 6,899 |
| 2016-05-25 | $22.97 | $23.60 | $22.97 | $23.60 | $20.67 | 1,904 |
| 2016-05-24 | $22.97 | $23.08 | $21.72 | $23.01 | $20.15 | 7,784 |
| 2016-05-23 | $22.22 | $23.00 | $22.22 | $22.64 | $19.83 | 2,697 |
| 2016-05-20 | $22.13 | $23.08 | $21.55 | $22.70 | $19.88 | 7,627 |
| 2016-05-19 | $23.63 | $23.63 | $21.36 | $22.02 | $19.29 | 1,602 |
| 2016-05-18 | $22.98 | $23.22 | $22.82 | $22.91 | $20.07 | 5,404 |
| 2016-05-17 | $23.52 | $23.52 | $22.82 | $22.85 | $20.01 | 8,639 |
| 2016-05-16 | $23.32 | $23.80 | $23.27 | $23.60 | $20.67 | 6,964 |
| 2016-05-13 | $23.63 | $23.63 | $23.34 | $23.61 | $20.68 | 2,357 |
| 2016-05-12 | $24.57 | $24.57 | $23.39 | $23.42 | $20.51 | 3,718 |
| 2016-05-11 | $23.41 | $23.74 | $23.29 | $23.45 | $20.54 | 5,724 |
| 2016-05-10 | $23.23 | $23.74 | $23.23 | $23.51 | $20.59 | 11,124 |
| 2016-05-09 | $23.40 | $23.97 | $23.39 | $23.55 | $20.63 | 11,553 |
| 2016-05-06 | $24.79 | $24.79 | $23.60 | $23.75 | $20.69 | 7,354 |
| 2016-05-05 | $23.83 | $24.58 | $23.69 | $23.85 | $20.77 | 5,652 |
| 2016-05-04 | $24.03 | $25.00 | $23.75 | $24.07 | $20.97 | 6,505 |
| 2016-05-03 | $24.00 | $24.35 | $23.69 | $24.01 | $20.91 | 10,417 |
| 2016-05-02 | $24.25 | $24.87 | $23.52 | $24.33 | $21.19 | 13,386 |
| 2016-04-29 | $23.51 | $24.21 | $23.51 | $24.13 | $21.02 | 14,491 |
| 2016-04-28 | $24.76 | $24.88 | $24.22 | $24.29 | $21.16 | 169,319 |
| 2016-04-27 | $24.31 | $25.10 | $24.31 | $24.67 | $21.49 | 8,012 |
| 2016-04-26 | $23.80 | $24.33 | $23.75 | $24.30 | $21.17 | 7,263 |
| 2016-04-25 | $23.50 | $23.98 | $23.50 | $23.66 | $20.61 | 5,658 |
| 2016-04-22 | $24.28 | $24.46 | $23.52 | $23.53 | $20.50 | 9,863 |
| 2016-04-21 | $24.57 | $24.59 | $24.21 | $24.37 | $21.23 | 7,921 |
| 2016-04-20 | $24.57 | $24.60 | $24.33 | $24.33 | $21.19 | 3,610 |
| 2016-04-19 | $24.82 | $24.93 | $24.17 | $24.75 | $21.56 | 9,088 |
| 2016-04-18 | $24.50 | $25.25 | $24.50 | $24.99 | $21.77 | 4,850 |
| 2016-04-15 | $24.26 | $24.79 | $24.26 | $24.50 | $21.34 | 4,315 |
| 2016-04-14 | $25.70 | $25.70 | $24.31 | $24.43 | $21.28 | 7,398 |
| 2016-04-13 | $24.11 | $25.29 | $24.11 | $24.75 | $21.56 | 12,279 |
| 2016-04-12 | $24.35 | $24.84 | $24.26 | $24.66 | $21.48 | 4,511 |
| 2016-04-11 | $24.76 | $25.70 | $24.17 | $24.50 | $21.34 | 6,141 |
| 2016-04-08 | $25.30 | $25.30 | $24.25 | $24.45 | $21.30 | 6,223 |
| 2016-04-07 | $24.95 | $24.95 | $24.40 | $24.53 | $21.37 | 5,489 |
| 2016-04-06 | $24.76 | $25.94 | $24.76 | $25.06 | $21.83 | 6,207 |
| 2016-04-05 | $24.99 | $25.53 | $24.98 | $25.00 | $21.78 | 6,814 |
| 2016-04-04 | $25.34 | $25.34 | $24.99 | $25.14 | $21.90 | 4,195 |
| 2016-04-01 | $26.00 | $26.00 | $25.20 | $25.34 | $22.07 | 4,225 |
| 2016-03-31 | $25.96 | $26.62 | $25.96 | $26.24 | $22.86 | 7,939 |
| 2016-03-30 | $26.00 | $26.00 | $25.45 | $25.70 | $22.39 | 5,153 |
| 2016-03-29 | $24.40 | $27.06 | $24.25 | $26.05 | $22.69 | 15,604 |
| 2016-03-28 | $23.69 | $24.50 | $23.62 | $24.32 | $21.18 | 16,786 |
| 2016-03-24 | $23.68 | $23.86 | $23.68 | $23.69 | $20.63 | 3,660 |
| 2016-03-23 | $24.25 | $24.25 | $23.46 | $23.60 | $20.56 | 8,848 |
| 2016-03-22 | $23.87 | $24.50 | $23.63 | $24.38 | $21.24 | 9,538 |
| 2016-03-21 | $22.93 | $23.96 | $22.67 | $23.74 | $20.68 | 9,219 |
| 2016-03-18 | $22.49 | $23.36 | $22.15 | $23.33 | $20.32 | 39,046 |
| 2016-03-17 | $22.44 | $22.44 | $22.09 | $22.36 | $19.48 | 2,999 |
| 2016-03-16 | $21.79 | $22.39 | $21.79 | $22.27 | $19.40 | 2,115 |
| 2016-03-15 | $22.52 | $22.52 | $21.79 | $21.86 | $19.04 | 9,544 |
| 2016-03-14 | $22.60 | $22.77 | $22.53 | $22.70 | $19.77 | 2,557 |
| 2016-03-11 | $22.93 | $22.93 | $22.58 | $22.80 | $19.86 | 7,111 |
| 2016-03-10 | $22.85 | $23.00 | $22.53 | $22.94 | $19.98 | 2,732 |
| 2016-03-09 | $22.62 | $22.96 | $22.55 | $22.93 | $19.97 | 3,395 |
| 2016-03-08 | $22.64 | $23.00 | $22.64 | $22.65 | $19.73 | 7,620 |
| 2016-03-07 | $22.67 | $22.96 | $22.48 | $22.96 | $20.00 | 7,006 |
| 2016-03-04 | $22.89 | $22.92 | $22.40 | $22.85 | $19.90 | 6,715 |
| 2016-03-03 | $23.00 | $23.00 | $21.99 | $22.40 | $19.51 | 13,870 |
| 2016-03-02 | $22.80 | $23.18 | $22.37 | $23.00 | $20.03 | 8,541 |
| 2016-03-01 | $22.44 | $23.00 | $22.14 | $23.00 | $20.03 | 3,471 |
| 2016-02-29 | $22.20 | $22.73 | $22.07 | $22.73 | $19.80 | 21,636 |
| 2016-02-26 | $22.13 | $22.40 | $21.96 | $22.24 | $19.37 | 3,932 |
| 2016-02-25 | $22.78 | $22.78 | $21.64 | $22.38 | $19.49 | 5,447 |
| 2016-02-24 | $22.36 | $22.36 | $21.46 | $22.28 | $19.41 | 2,902 |
| 2016-02-23 | $22.20 | $22.40 | $21.90 | $22.05 | $19.21 | 5,578 |
| 2016-02-22 | $22.20 | $23.00 | $21.83 | $22.35 | $19.47 | 11,258 |
| 2016-02-19 | $22.20 | $22.38 | $21.61 | $22.05 | $19.21 | 6,171 |
| 2016-02-18 | $22.69 | $22.69 | $22.11 | $22.11 | $19.26 | 4,939 |
| 2016-02-17 | $21.85 | $22.94 | $21.25 | $22.27 | $19.40 | 6,917 |
| 2016-02-16 | $21.98 | $22.71 | $21.56 | $22.03 | $19.19 | 8,703 |
| 2016-02-12 | $22.10 | $22.10 | $21.50 | $21.83 | $19.01 | 3,649 |
| 2016-02-11 | $21.10 | $21.20 | $21.00 | $21.06 | $18.34 | 3,291 |
| 2016-02-10 | $22.00 | $22.23 | $21.48 | $21.48 | $18.71 | 1,701 |
| 2016-02-09 | $21.07 | $22.84 | $21.05 | $21.47 | $18.70 | 4,725 |
| 2016-02-08 | $21.37 | $22.05 | $20.87 | $21.50 | $18.73 | 7,056 |
| 2016-02-05 | $22.53 | $22.90 | $21.37 | $21.39 | $18.63 | 15,871 |
| 2016-02-04 | $22.73 | $23.02 | $21.95 | $22.84 | $19.77 | 8,143 |
| 2016-02-03 | $22.56 | $23.10 | $21.06 | $22.47 | $19.45 | 5,982 |
| 2016-02-02 | $22.55 | $22.93 | $22.20 | $22.20 | $19.22 | 5,740 |
| 2016-02-01 | $23.78 | $23.78 | $22.30 | $22.83 | $19.77 | 11,880 |
| 2016-01-29 | $20.73 | $23.92 | $20.73 | $23.69 | $20.51 | 21,505 |
| 2016-01-28 | $20.90 | $21.26 | $20.44 | $20.75 | $17.96 | 4,727 |
| 2016-01-27 | $21.00 | $21.29 | $20.41 | $20.47 | $17.72 | 5,641 |
| 2016-01-26 | $21.06 | $21.06 | $20.20 | $20.29 | $17.57 | 5,179 |
| 2016-01-25 | $20.99 | $21.54 | $20.60 | $20.66 | $17.89 | 4,492 |
| 2016-01-22 | $20.83 | $21.79 | $20.40 | $21.12 | $18.29 | 5,626 |
| 2016-01-21 | $20.64 | $20.69 | $20.24 | $20.48 | $17.73 | 8,230 |
| 2016-01-20 | $20.11 | $20.76 | $20.10 | $20.68 | $17.90 | 7,482 |
| 2016-01-19 | $20.85 | $20.94 | $20.01 | $20.22 | $17.51 | 15,082 |
| 2016-01-15 | $21.10 | $21.50 | $20.62 | $20.86 | $18.06 | 7,872 |
| 2016-01-14 | $21.73 | $21.73 | $21.10 | $21.31 | $18.45 | 5,430 |
| 2016-01-13 | $22.00 | $22.00 | $21.10 | $21.26 | $18.41 | 9,368 |
| 2016-01-12 | $21.86 | $22.30 | $21.25 | $21.50 | $18.61 | 16,337 |
| 2016-01-11 | $21.00 | $22.31 | $21.00 | $21.80 | $18.87 | 6,865 |
| 2016-01-08 | $22.14 | $22.57 | $21.01 | $21.06 | $18.23 | 36,145 |
| 2016-01-07 | $22.10 | $22.40 | $22.10 | $22.16 | $19.19 | 5,552 |
| 2016-01-06 | $22.10 | $22.45 | $22.10 | $22.45 | $19.44 | 5,898 |
| 2016-01-05 | $22.26 | $23.64 | $22.06 | $22.35 | $19.35 | 6,643 |
| 2016-01-04 | $22.72 | $22.77 | $22.01 | $22.04 | $19.08 | 9,535 |
| 2015-12-31 | $23.32 | $24.48 | $22.50 | $22.85 | $19.78 | 5,611 |
| 2015-12-30 | $23.99 | $23.99 | $23.25 | $23.25 | $20.13 | 3,537 |
| 2015-12-29 | $23.72 | $24.04 | $23.34 | $24.04 | $20.81 | 4,475 |
| 2015-12-28 | $23.53 | $23.53 | $23.30 | $23.30 | $20.17 | 1,665 |
| 2015-12-24 | $23.65 | $24.20 | $23.56 | $24.02 | $20.80 | 3,327 |
| 2015-12-23 | $23.59 | $24.18 | $23.45 | $24.18 | $20.93 | 3,320 |
| 2015-12-22 | $23.42 | $23.87 | $23.42 | $23.85 | $20.65 | 2,935 |
| 2015-12-21 | $23.60 | $23.70 | $23.13 | $23.17 | $20.06 | 5,864 |
| 2015-12-18 | $23.45 | $23.50 | $23.16 | $23.45 | $20.30 | 20,674 |
| 2015-12-17 | $23.75 | $24.04 | $23.60 | $23.60 | $20.43 | 4,654 |
| 2015-12-16 | $23.75 | $24.10 | $23.66 | $24.07 | $20.84 | 3,973 |
| 2015-12-15 | $24.13 | $24.25 | $24.00 | $24.09 | $20.86 | 4,843 |
| 2015-12-14 | $23.63 | $24.09 | $23.63 | $23.95 | $20.74 | 9,395 |
| 2015-12-11 | $23.60 | $24.25 | $23.58 | $23.90 | $20.69 | 7,294 |
| 2015-12-10 | $24.48 | $24.48 | $24.00 | $24.00 | $20.78 | 4,124 |
| 2015-12-09 | $24.45 | $24.45 | $24.01 | $24.01 | $20.79 | 3,319 |
| 2015-12-08 | $24.00 | $24.50 | $24.00 | $24.09 | $20.86 | 6,622 |
| 2015-12-07 | $23.50 | $24.53 | $23.50 | $24.11 | $20.87 | 13,032 |
| 2015-12-04 | $23.69 | $24.35 | $23.69 | $23.96 | $20.74 | 2,678 |
| 2015-12-03 | $23.92 | $24.00 | $23.59 | $23.68 | $20.50 | 4,889 |
| 2015-12-02 | $23.75 | $24.49 | $23.75 | $23.90 | $20.69 | 3,242 |
| 2015-12-01 | $24.61 | $24.61 | $23.80 | $24.49 | $21.20 | 7,439 |
| 2015-11-30 | $24.75 | $24.75 | $24.21 | $24.49 | $21.20 | 6,404 |
| 2015-11-27 | $24.47 | $24.74 | $24.00 | $24.74 | $21.42 | 6,404 |
| 2015-11-25 | $24.03 | $24.25 | $23.92 | $24.24 | $20.99 | 9,073 |
| 2015-11-24 | $23.90 | $24.12 | $23.26 | $23.80 | $20.61 | 1,953 |
| 2015-11-23 | $24.07 | $24.37 | $23.70 | $23.99 | $20.77 | 2,910 |
| 2015-11-20 | $24.22 | $24.50 | $24.20 | $24.25 | $20.99 | 10,440 |
| 2015-11-19 | $23.61 | $24.20 | $23.61 | $24.06 | $20.83 | 1,793 |
| 2015-11-18 | $24.25 | $24.25 | $23.62 | $23.85 | $20.65 | 5,757 |
| 2015-11-17 | $23.39 | $24.12 | $23.39 | $23.72 | $20.54 | 9,077 |
| 2015-11-16 | $24.00 | $24.40 | $23.01 | $24.04 | $20.81 | 6,071 |
| 2015-11-13 | $22.91 | $24.74 | $22.91 | $24.42 | $21.14 | 10,340 |
| 2015-11-12 | $23.55 | $24.55 | $22.77 | $23.07 | $19.97 | 7,869 |
| 2015-11-11 | $24.08 | $24.72 | $23.70 | $23.70 | $20.52 | 2,566 |
| 2015-11-10 | $24.63 | $24.63 | $23.07 | $23.98 | $20.76 | 5,998 |
| 2015-11-09 | $24.71 | $24.90 | $22.55 | $24.67 | $21.36 | 27,988 |
| 2015-11-06 | $23.71 | $24.70 | $22.51 | $24.70 | $21.38 | 1,727 |
| 2015-11-05 | $23.96 | $24.90 | $23.65 | $24.08 | $20.74 | 1,639 |
| 2015-11-04 | $24.04 | $24.04 | $23.44 | $23.97 | $20.65 | 4,609 |
| 2015-11-03 | $24.00 | $24.85 | $23.55 | $23.99 | $20.67 | 5,556 |
| 2015-11-02 | $23.81 | $24.29 | $23.81 | $24.04 | $20.71 | 3,413 |
| 2015-10-30 | $23.60 | $24.12 | $23.22 | $23.22 | $20.00 | 1,337 |
| 2015-10-29 | $23.97 | $24.90 | $23.64 | $23.64 | $20.36 | 5,766 |
| 2015-10-28 | $23.73 | $24.10 | $23.53 | $23.95 | $20.63 | 12,395 |
| 2015-10-27 | $24.88 | $24.88 | $22.40 | $22.99 | $19.80 | 3,170 |
| 2015-10-26 | $23.14 | $23.25 | $22.00 | $23.24 | $20.02 | 6,159 |
| 2015-10-23 | $23.13 | $23.25 | $22.12 | $23.25 | $20.03 | 2,335 |
| 2015-10-22 | $22.18 | $23.01 | $22.18 | $23.01 | $19.82 | 3,398 |
| 2015-10-21 | $22.25 | $22.25 | $21.87 | $22.03 | $18.98 | 5,063 |
| 2015-10-20 | $22.47 | $22.75 | $22.21 | $22.67 | $19.53 | 3,380 |
| 2015-10-19 | $22.42 | $22.80 | $21.97 | $21.99 | $18.94 | 2,508 |
| 2015-10-16 | $22.62 | $22.62 | $21.80 | $22.46 | $19.35 | 2,798 |
| 2015-10-15 | $21.67 | $22.64 | $21.38 | $22.49 | $19.37 | 4,848 |
| 2015-10-14 | $21.88 | $21.94 | $21.31 | $21.40 | $18.43 | 4,771 |
| 2015-10-13 | $22.09 | $22.09 | $21.89 | $21.89 | $18.86 | 2,648 |
| 2015-10-12 | $21.76 | $22.05 | $21.46 | $22.05 | $18.99 | 3,319 |
| 2015-10-09 | $22.00 | $22.00 | $21.24 | $21.72 | $18.71 | 4,124 |
| 2015-10-08 | $21.80 | $21.99 | $21.51 | $21.98 | $18.93 | 6,537 |
| 2015-10-07 | $21.55 | $22.00 | $21.48 | $21.48 | $18.50 | 3,509 |
| 2015-10-06 | $21.36 | $22.00 | $21.01 | $21.44 | $18.47 | 7,962 |
| 2015-10-05 | $20.99 | $21.74 | $20.96 | $21.41 | $18.44 | 5,518 |
| 2015-10-02 | $20.80 | $21.26 | $20.80 | $20.96 | $18.06 | 8,033 |
| 2015-10-01 | $21.15 | $21.36 | $20.81 | $20.81 | $17.93 | 7,792 |
| 2015-09-30 | $21.28 | $21.28 | $20.97 | $20.97 | $18.06 | 5,160 |
| 2015-09-29 | $20.95 | $21.85 | $20.95 | $21.05 | $18.13 | 4,930 |
| 2015-09-28 | $20.97 | $21.48 | $20.95 | $20.96 | $18.06 | 3,425 |
| 2015-09-25 | $21.68 | $21.68 | $20.85 | $21.00 | $18.09 | 13,494 |
| 2015-09-24 | $21.34 | $21.67 | $21.34 | $21.44 | $18.47 | 4,084 |
| 2015-09-23 | $21.71 | $21.75 | $21.45 | $21.45 | $18.48 | 3,717 |
| 2015-09-22 | $20.95 | $21.75 | $20.95 | $21.33 | $18.37 | 12,056 |
| 2015-09-21 | $21.44 | $21.59 | $21.15 | $21.15 | $18.22 | 1,985 |
| 2015-09-18 | $20.87 | $21.32 | $20.87 | $21.29 | $18.34 | 12,744 |
| 2015-09-17 | $21.12 | $21.46 | $21.05 | $21.25 | $18.30 | 5,765 |
| 2015-09-16 | $21.67 | $21.67 | $21.16 | $21.31 | $18.36 | 3,012 |
| 2015-09-15 | $21.16 | $21.64 | $21.15 | $21.64 | $18.64 | 1,230 |
| 2015-09-14 | $21.23 | $21.58 | $21.05 | $21.35 | $18.39 | 2,299 |
| 2015-09-11 | $21.19 | $21.65 | $21.05 | $21.22 | $18.28 | 2,208 |
| 2015-09-10 | $21.18 | $21.64 | $20.85 | $21.39 | $18.43 | 5,991 |
| 2015-09-09 | $21.70 | $21.70 | $21.05 | $21.18 | $18.24 | 6,203 |
| 2015-09-08 | $21.25 | $22.06 | $21.05 | $21.50 | $18.52 | 4,869 |
Enterprise Bancorp Inc (EBTC) News Headlines
Recent Enterprise Bancorp Inc (EBTC) News
Similar Companies to Enterprise Bancorp Inc (EBTC) 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 |